{"symbol":"GVA","url":"https://intraalpha.com/companies/GVA","capturedAt":"2026-10-22T10:03:11.292Z","state":"ready","quote":{"symbol":"GVA","last_price":109.73,"prev_close":109.51,"regular_close":109.73,"change":0.22,"change_pct":0.2009,"regular_change":0.22,"regular_change_pct":0.2009,"extended_change":0,"extended_change_pct":0,"bid":44.11,"ask":109.23,"bid_size":100,"ask_size":400,"volume":565727,"vwap":109.495766,"open":110.61,"high":111.38,"low":108.195,"close":109.73,"trade_count":12360,"last_trade_at":"2026-10-21T23:00:00.00331431Z","last_quote_at":"2026-10-22T08:58:13.794138357Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T06:03:05.096673596-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GVA","fetched_at":"2026-10-22T10:03:10.541731+00:00","name":"Granite Construction Incorporated","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Granite Construction Incorporated is an infrastructure contractor and producer of building materials in the United States. The company is headquartered in Watsonville, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4874963000,"ebitda":484334000,"pe_ratio":null,"peg_ratio":0.111,"book_value":17.2,"dividend_per_share":0.52,"dividend_yield":0.0047,"eps":-4.32,"revenue_ttm":4967205000,"gross_profit_ttm":776944000,"profit_margin":-0.0332,"operating_margin_ttm":0.09,"return_on_assets_ttm":0.0473,"return_on_equity_ttm":-0.145,"quarterly_earnings_growth":0.251,"quarterly_revenue_growth":0.293,"analyst_target_price":170.17,"analyst_number":0,"beta":1.348,"fifty_two_week_high":161.77,"fifty_two_week_low":96.86,"fifty_day_ma":117.87,"two_hundred_day_ma":126.88,"shares_outstanding":44426900,"forward_pe":13.85,"price_to_sales":0.981,"price_to_book":6.75,"ev_to_revenue":1.161,"ev_to_ebitda":30.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T10:03:10.541731+00:00"},"optionObservedAt":"2026-10-21T19:55:09.237Z","bars":[{"c":107.73,"h":107.73,"l":107.73,"n":14,"o":107.73,"t":"2026-10-15T09:15:00Z","v":632,"vw":107.73},{"c":105.07,"h":108.15,"l":105.07,"n":173,"o":108.15,"t":"2026-10-15T13:30:00Z","v":26159,"vw":107.292192},{"c":105.88,"h":106.7,"l":105.09,"n":98,"o":105.09,"t":"2026-10-15T13:35:00Z","v":4958,"vw":105.642562},{"c":105.715,"h":106.19,"l":105.715,"n":63,"o":106.19,"t":"2026-10-15T13:40:00Z","v":3734,"vw":106.019194},{"c":105.715,"h":105.715,"l":105.715,"n":23,"o":105.715,"t":"2026-10-15T13:45:00Z","v":1244,"vw":105.715},{"c":104.71,"h":105.675,"l":104.71,"n":59,"o":105.675,"t":"2026-10-15T13:50:00Z","v":2568,"vw":104.885152},{"c":105.56,"h":105.56,"l":104.59,"n":127,"o":104.68,"t":"2026-10-15T13:55:00Z","v":5446,"vw":105.092619},{"c":106.01,"h":106.42,"l":105.505,"n":181,"o":105.56,"t":"2026-10-15T14:00:00Z","v":6807,"vw":105.906131},{"c":106.55,"h":106.55,"l":106.06,"n":64,"o":106.445,"t":"2026-10-15T14:05:00Z","v":2707,"vw":106.34253},{"c":106.75,"h":106.835,"l":106.2,"n":270,"o":106.685,"t":"2026-10-15T14:10:00Z","v":17590,"vw":106.624774},{"c":107.14,"h":107.41,"l":107.05,"n":162,"o":107.225,"t":"2026-10-15T14:15:00Z","v":6747,"vw":107.232893},{"c":106.865,"h":107.345,"l":106.865,"n":121,"o":107.345,"t":"2026-10-15T14:20:00Z","v":2467,"vw":107.1325},{"c":105.97,"h":106.84,"l":105.97,"n":154,"o":106.84,"t":"2026-10-15T14:25:00Z","v":3667,"vw":106.456746},{"c":106.58,"h":106.64,"l":106.05,"n":118,"o":106.4225,"t":"2026-10-15T14:30:00Z","v":3968,"vw":106.469326},{"c":106.98,"h":107.21,"l":106.33,"n":206,"o":106.57,"t":"2026-10-15T14:35:00Z","v":19457,"vw":106.680165},{"c":107.615,"h":107.65,"l":107.13,"n":428,"o":107.21,"t":"2026-10-15T14:40:00Z","v":17111,"vw":107.383991},{"c":107.04,"h":107.58,"l":107.04,"n":182,"o":107.415,"t":"2026-10-15T14:45:00Z","v":5847,"vw":107.358},{"c":107.07,"h":107.45,"l":106.785,"n":235,"o":107.24,"t":"2026-10-15T14:50:00Z","v":13993,"vw":107.122648},{"c":106.875,"h":107.21,"l":106.87,"n":133,"o":107.21,"t":"2026-10-15T14:55:00Z","v":4374,"vw":106.994425},{"c":107.597,"h":107.68,"l":106.885,"n":258,"o":106.885,"t":"2026-10-15T15:00:00Z","v":10264,"vw":107.210893},{"c":107.295,"h":107.725,"l":107.13,"n":166,"o":107.725,"t":"2026-10-15T15:05:00Z","v":5132,"vw":107.405154},{"c":107.43,"h":107.515,"l":107.255,"n":133,"o":107.375,"t":"2026-10-15T15:10:00Z","v":2885,"vw":107.415},{"c":107.19,"h":107.78,"l":107.145,"n":161,"o":107.52,"t":"2026-10-15T15:15:00Z","v":5165,"vw":107.52247},{"c":107.425,"h":107.53,"l":107.13,"n":202,"o":107.53,"t":"2026-10-15T15:20:00Z","v":27497,"vw":107.276875},{"c":107.37,"h":107.6,"l":107.37,"n":82,"o":107.425,"t":"2026-10-15T15:25:00Z","v":2476,"vw":107.467897},{"c":107.31,"h":107.35,"l":107,"n":169,"o":107.35,"t":"2026-10-15T15:30:00Z","v":5355,"vw":107.208982},{"c":107.09,"h":107.2625,"l":107.08,"n":192,"o":107.22,"t":"2026-10-15T15:35:00Z","v":5795,"vw":107.1625},{"c":107.13,"h":107.29,"l":106.97,"n":96,"o":107.08,"t":"2026-10-15T15:40:00Z","v":3331,"vw":107.147293},{"c":106.8,"h":107.015,"l":106.8,"n":127,"o":106.91,"t":"2026-10-15T15:45:00Z","v":3251,"vw":106.909101},{"c":106.82,"h":106.915,"l":106.8,"n":118,"o":106.83,"t":"2026-10-15T15:50:00Z","v":2765,"vw":106.856838},{"c":107.24,"h":107.27,"l":106.78,"n":175,"o":106.82,"t":"2026-10-15T15:55:00Z","v":5888,"vw":107.090988},{"c":107.32,"h":107.6499,"l":107.28,"n":242,"o":107.3,"t":"2026-10-15T16:00:00Z","v":8619,"vw":107.446814},{"c":107.41,"h":107.43,"l":107.36,"n":43,"o":107.36,"t":"2026-10-15T16:05:00Z","v":1602,"vw":107.415092},{"c":107.14,"h":107.275,"l":107.13,"n":119,"o":107.25,"t":"2026-10-15T16:10:00Z","v":3272,"vw":107.169653},{"c":107.21,"h":107.21,"l":107.07,"n":86,"o":107.13,"t":"2026-10-15T16:15:00Z","v":2366,"vw":107.146364},{"c":107.05,"h":107.085,"l":106.91,"n":110,"o":107.07,"t":"2026-10-15T16:20:00Z","v":4079,"vw":107.028415},{"c":106.91,"h":107.14,"l":106.91,"n":97,"o":107.05,"t":"2026-10-15T16:25:00Z","v":3659,"vw":107.008275},{"c":106.805,"h":107.14,"l":106.805,"n":247,"o":106.925,"t":"2026-10-15T16:30:00Z","v":7049,"vw":106.982439},{"c":107.105,"h":107.2,"l":106.775,"n":135,"o":106.775,"t":"2026-10-15T16:35:00Z","v":6108,"vw":107.001101},{"c":107.21,"h":107.21,"l":106.9,"n":129,"o":106.96,"t":"2026-10-15T16:40:00Z","v":4604,"vw":107.140453},{"c":107.18,"h":107.33,"l":107.18,"n":44,"o":107.33,"t":"2026-10-15T16:45:00Z","v":1084,"vw":107.273611},{"c":107.28,"h":107.285,"l":107.12,"n":51,"o":107.26,"t":"2026-10-15T16:50:00Z","v":1836,"vw":107.243577},{"c":107.25,"h":107.39,"l":107.175,"n":117,"o":107.285,"t":"2026-10-15T16:55:00Z","v":2993,"vw":107.29473},{"c":107.45,"h":107.47,"l":107.24,"n":170,"o":107.24,"t":"2026-10-15T17:00:00Z","v":7685,"vw":107.382538},{"c":107.4825,"h":107.53,"l":107.45,"n":79,"o":107.45,"t":"2026-10-15T17:05:00Z","v":2710,"vw":107.477998},{"c":107.39,"h":107.605,"l":107.39,"n":174,"o":107.55,"t":"2026-10-15T17:10:00Z","v":4089,"vw":107.528004},{"c":107.49,"h":107.6,"l":107.35,"n":79,"o":107.6,"t":"2026-10-15T17:15:00Z","v":2125,"vw":107.478122},{"c":107.355,"h":107.43,"l":107.28,"n":115,"o":107.39,"t":"2026-10-15T17:20:00Z","v":4399,"vw":107.384253},{"c":107.43,"h":107.48,"l":107.25,"n":55,"o":107.415,"t":"2026-10-15T17:25:00Z","v":2059,"vw":107.399986},{"c":107.38,"h":107.38,"l":107.34,"n":46,"o":107.34,"t":"2026-10-15T17:30:00Z","v":815,"vw":107.366667},{"c":107.38,"h":107.45,"l":107.35,"n":89,"o":107.395,"t":"2026-10-15T17:35:00Z","v":1896,"vw":107.402857},{"c":107.09,"h":107.440542,"l":106.945,"n":312,"o":107.440542,"t":"2026-10-15T17:40:00Z","v":13102,"vw":107.151299},{"c":107.05,"h":107.105,"l":106.97,"n":110,"o":107.105,"t":"2026-10-15T17:45:00Z","v":4673,"vw":107.036362},{"c":107.02,"h":107.15,"l":106.93,"n":124,"o":107.041,"t":"2026-10-15T17:50:00Z","v":3892,"vw":107.06505},{"c":106.885,"h":106.915,"l":106.77,"n":139,"o":106.915,"t":"2026-10-15T17:55:00Z","v":4137,"vw":106.849217},{"c":106.84,"h":106.94,"l":106.8,"n":111,"o":106.895,"t":"2026-10-15T18:00:00Z","v":2921,"vw":106.855},{"c":106.625,"h":106.86,"l":106.625,"n":126,"o":106.84,"t":"2026-10-15T18:05:00Z","v":2709,"vw":106.7915},{"c":106.64,"h":106.755,"l":106.62,"n":208,"o":106.755,"t":"2026-10-15T18:10:00Z","v":4557,"vw":106.700204},{"c":106.9,"h":106.93,"l":106.64,"n":201,"o":106.72,"t":"2026-10-15T18:15:00Z","v":6991,"vw":106.843793},{"c":106.87,"h":106.964807,"l":106.805,"n":91,"o":106.964807,"t":"2026-10-15T18:20:00Z","v":3839,"vw":106.899231},{"c":107.05,"h":107.07,"l":106.91,"n":162,"o":106.91,"t":"2026-10-15T18:25:00Z","v":4889,"vw":107.016044},{"c":106.815,"h":107.08,"l":106.815,"n":143,"o":107.08,"t":"2026-10-15T18:30:00Z","v":3405,"vw":107.024632},{"c":106.815,"h":106.96,"l":106.8,"n":116,"o":106.8,"t":"2026-10-15T18:35:00Z","v":5078,"vw":106.895757},{"c":107.04,"h":107.11,"l":106.8,"n":191,"o":106.815,"t":"2026-10-15T18:40:00Z","v":5131,"vw":106.964858},{"c":106.93,"h":107.015,"l":106.86,"n":134,"o":106.91,"t":"2026-10-15T18:45:00Z","v":3964,"vw":106.934761},{"c":106.93,"h":107.01,"l":106.8,"n":138,"o":106.85,"t":"2026-10-15T18:50:00Z","v":5327,"vw":106.917038},{"c":107.04,"h":107.04,"l":106.85,"n":146,"o":106.95,"t":"2026-10-15T18:55:00Z","v":3363,"vw":106.949653},{"c":107.29,"h":107.29,"l":106.988202,"n":229,"o":106.995,"t":"2026-10-15T19:00:00Z","v":5719,"vw":107.112138},{"c":107.28,"h":107.3,"l":107.03,"n":263,"o":107.13,"t":"2026-10-15T19:05:00Z","v":11769,"vw":107.148951},{"c":107.42,"h":107.42,"l":107.28,"n":124,"o":107.36,"t":"2026-10-15T19:10:00Z","v":4605,"vw":107.333416},{"c":107.495,"h":107.52,"l":107.4,"n":211,"o":107.43,"t":"2026-10-15T19:15:00Z","v":7803,"vw":107.468003},{"c":107.74,"h":107.79,"l":107.43,"n":251,"o":107.44,"t":"2026-10-15T19:20:00Z","v":7893,"vw":107.647435},{"c":107.7,"h":107.83,"l":107.69,"n":199,"o":107.72,"t":"2026-10-15T19:25:00Z","v":7344,"vw":107.741749},{"c":107.81,"h":107.83,"l":107.65,"n":323,"o":107.75,"t":"2026-10-15T19:30:00Z","v":10802,"vw":107.742788},{"c":108.195,"h":108.2201,"l":107.81,"n":424,"o":107.86,"t":"2026-10-15T19:35:00Z","v":14416,"vw":108.055249},{"c":108.31,"h":108.47,"l":108.08,"n":287,"o":108.08,"t":"2026-10-15T19:40:00Z","v":12282,"vw":108.239381},{"c":108.28,"h":108.38,"l":108.23,"n":365,"o":108.3,"t":"2026-10-15T19:45:00Z","v":12187,"vw":108.311867},{"c":108.33,"h":108.4,"l":108.1,"n":481,"o":108.23,"t":"2026-10-15T19:50:00Z","v":21653,"vw":108.242518},{"c":108.81,"h":108.91,"l":108.25,"n":1777,"o":108.42,"t":"2026-10-15T19:55:00Z","v":91605,"vw":108.645653},{"c":108.78,"h":108.78,"l":108.78,"n":41,"o":108.78,"t":"2026-10-15T20:00:00Z","v":111755,"vw":108.78},{"c":109.905,"h":109.905,"l":109.35,"n":21,"o":109.35,"t":"2026-10-16T13:30:00Z","v":13618,"vw":109.529687},{"c":108.16,"h":108.8,"l":108,"n":54,"o":108.8,"t":"2026-10-16T13:35:00Z","v":2335,"vw":108.532796},{"c":109.215,"h":109.215,"l":108.16,"n":50,"o":108.883,"t":"2026-10-16T13:40:00Z","v":1721,"vw":108.607623},{"c":110.18,"h":110.51,"l":109.21,"n":119,"o":109.67,"t":"2026-10-16T13:45:00Z","v":7005,"vw":109.882093},{"c":110.22,"h":110.6,"l":109.98,"n":61,"o":110.6,"t":"2026-10-16T13:50:00Z","v":2031,"vw":110.203511},{"c":110.32,"h":110.42,"l":110.02,"n":95,"o":110.02,"t":"2026-10-16T13:55:00Z","v":4054,"vw":110.19106},{"c":110.46,"h":110.81,"l":110.255,"n":100,"o":110.255,"t":"2026-10-16T14:00:00Z","v":7865,"vw":110.70039},{"c":109.58,"h":110.23,"l":109.58,"n":145,"o":110.22,"t":"2026-10-16T14:05:00Z","v":3929,"vw":110.062351},{"c":110.415,"h":110.415,"l":109.575,"n":58,"o":109.5875,"t":"2026-10-16T14:10:00Z","v":12297,"vw":109.988379},{"c":109.91,"h":110.09,"l":109.72,"n":69,"o":110.07,"t":"2026-10-16T14:15:00Z","v":2295,"vw":110.015966},{"c":110.25,"h":110.33,"l":109.75,"n":191,"o":109.75,"t":"2026-10-16T14:20:00Z","v":16729,"vw":110.227795},{"c":110.06,"h":110.335,"l":109.89,"n":145,"o":110.17,"t":"2026-10-16T14:25:00Z","v":8940,"vw":110.098773},{"c":109.895,"h":109.99,"l":109.62,"n":178,"o":109.99,"t":"2026-10-16T14:30:00Z","v":8177,"vw":109.87593},{"c":109.58,"h":110.13,"l":109.58,"n":182,"o":109.84,"t":"2026-10-16T14:35:00Z","v":9186,"vw":109.816824},{"c":109.695,"h":109.82,"l":109.475,"n":227,"o":109.61,"t":"2026-10-16T14:40:00Z","v":5146,"vw":109.585396},{"c":109.645,"h":110.0405,"l":109.47,"n":100,"o":109.87,"t":"2026-10-16T14:45:00Z","v":5753,"vw":109.851377},{"c":109.705,"h":110.115,"l":109.475,"n":243,"o":109.82,"t":"2026-10-16T14:50:00Z","v":21698,"vw":109.741614},{"c":109.98,"h":110.05,"l":109.815,"n":66,"o":109.92,"t":"2026-10-16T14:55:00Z","v":2053,"vw":109.940743},{"c":110.115,"h":110.18,"l":109.82,"n":80,"o":109.82,"t":"2026-10-16T15:00:00Z","v":2527,"vw":109.998334},{"c":109.95,"h":110.07,"l":109.83,"n":132,"o":109.92,"t":"2026-10-16T15:05:00Z","v":5083,"vw":109.918842},{"c":109.77,"h":109.84,"l":109.555,"n":107,"o":109.84,"t":"2026-10-16T15:10:00Z","v":4842,"vw":109.724144},{"c":109.745,"h":109.78,"l":109.575,"n":61,"o":109.78,"t":"2026-10-16T15:15:00Z","v":2268,"vw":109.709365},{"c":109.59,"h":109.76,"l":109.37,"n":99,"o":109.75,"t":"2026-10-16T15:20:00Z","v":3123,"vw":109.614608},{"c":109.19,"h":109.605,"l":109.185,"n":193,"o":109.52,"t":"2026-10-16T15:25:00Z","v":7238,"vw":109.453327},{"c":109.13,"h":109.31,"l":108.97,"n":114,"o":108.97,"t":"2026-10-16T15:30:00Z","v":4330,"vw":109.173346},{"c":108.82,"h":109.13,"l":108.695,"n":194,"o":109.13,"t":"2026-10-16T15:35:00Z","v":6878,"vw":108.889814},{"c":108.735,"h":108.93,"l":108.62,"n":126,"o":108.88,"t":"2026-10-16T15:40:00Z","v":3743,"vw":108.767862},{"c":108.765,"h":108.905,"l":108.62,"n":106,"o":108.62,"t":"2026-10-16T15:45:00Z","v":3504,"vw":108.761163},{"c":108.83,"h":108.84,"l":108.65,"n":99,"o":108.65,"t":"2026-10-16T15:50:00Z","v":2284,"vw":108.768235},{"c":109.255,"h":109.35,"l":108.77,"n":137,"o":108.83,"t":"2026-10-16T15:55:00Z","v":4922,"vw":109.083712},{"c":109.43,"h":109.49,"l":109.17,"n":214,"o":109.27,"t":"2026-10-16T16:00:00Z","v":11262,"vw":109.331806},{"c":109.385,"h":109.5,"l":109.18,"n":91,"o":109.33,"t":"2026-10-16T16:05:00Z","v":3495,"vw":109.345122},{"c":109.345,"h":109.39,"l":109.26,"n":142,"o":109.375,"t":"2026-10-16T16:10:00Z","v":4546,"vw":109.335832},{"c":109.315,"h":109.53,"l":109.2,"n":114,"o":109.53,"t":"2026-10-16T16:15:00Z","v":5930,"vw":109.38056},{"c":109.305,"h":109.465,"l":109.28,"n":101,"o":109.4,"t":"2026-10-16T16:20:00Z","v":3010,"vw":109.356255},{"c":109.06,"h":109.275,"l":109.06,"n":118,"o":109.275,"t":"2026-10-16T16:25:00Z","v":5483,"vw":109.157108},{"c":109.09,"h":109.15,"l":109,"n":145,"o":109.15,"t":"2026-10-16T16:30:00Z","v":3860,"vw":109.068324},{"c":109.215,"h":109.215,"l":109.02,"n":118,"o":109.045,"t":"2026-10-16T16:35:00Z","v":3579,"vw":109.118889},{"c":108.94,"h":109.22,"l":108.94,"n":82,"o":109.22,"t":"2026-10-16T16:40:00Z","v":3964,"vw":109.04398},{"c":108.88,"h":109.08,"l":108.88,"n":108,"o":109.08,"t":"2026-10-16T16:45:00Z","v":4114,"vw":108.929239},{"c":108.955,"h":108.955,"l":108.72,"n":94,"o":108.825,"t":"2026-10-16T16:50:00Z","v":2316,"vw":108.8325},{"c":108.74,"h":108.845,"l":108.6775,"n":117,"o":108.84,"t":"2026-10-16T16:55:00Z","v":3649,"vw":108.728251},{"c":108.655,"h":108.89,"l":108.53,"n":146,"o":108.785,"t":"2026-10-16T17:00:00Z","v":7165,"vw":108.754245},{"c":108.61,"h":108.655,"l":108.53,"n":100,"o":108.655,"t":"2026-10-16T17:05:00Z","v":3151,"vw":108.577545},{"c":108.69,"h":108.69,"l":108.59,"n":128,"o":108.61,"t":"2026-10-16T17:10:00Z","v":2935,"vw":108.627143},{"c":108.865,"h":108.9,"l":108.718,"n":173,"o":108.718,"t":"2026-10-16T17:15:00Z","v":11685,"vw":108.831339},{"c":108.72,"h":108.88,"l":108.64,"n":218,"o":108.8,"t":"2026-10-16T17:20:00Z","v":7276,"vw":108.775506},{"c":109.085,"h":109.085,"l":108.74,"n":163,"o":108.74,"t":"2026-10-16T17:25:00Z","v":5232,"vw":108.922804},{"c":109.43,"h":109.43,"l":109,"n":193,"o":109.165,"t":"2026-10-16T17:30:00Z","v":7632,"vw":109.143626},{"c":109.8,"h":110.195,"l":109.32,"n":404,"o":109.425,"t":"2026-10-16T17:35:00Z","v":22023,"vw":109.675287},{"c":110.185,"h":110.29,"l":109.77,"n":217,"o":109.77,"t":"2026-10-16T17:40:00Z","v":9118,"vw":110.129444},{"c":109.8,"h":110.54,"l":109.75,"n":191,"o":110.18,"t":"2026-10-16T17:45:00Z","v":11642,"vw":109.913649},{"c":109.625,"h":109.6375,"l":109.53,"n":81,"o":109.59,"t":"2026-10-16T17:50:00Z","v":2468,"vw":109.589039},{"c":109.455,"h":109.71,"l":109.31,"n":180,"o":109.48,"t":"2026-10-16T17:55:00Z","v":9755,"vw":109.506057},{"c":109.61,"h":109.61,"l":109.24,"n":153,"o":109.31,"t":"2026-10-16T18:00:00Z","v":5395,"vw":109.377775},{"c":109.635,"h":109.73,"l":109.44,"n":159,"o":109.525,"t":"2026-10-16T18:05:00Z","v":6627,"vw":109.591917},{"c":109.42,"h":109.75,"l":109.42,"n":138,"o":109.68,"t":"2026-10-16T18:10:00Z","v":6757,"vw":109.575184},{"c":109.28,"h":109.45,"l":109.25,"n":96,"o":109.45,"t":"2026-10-16T18:15:00Z","v":3772,"vw":109.372826},{"c":109.575,"h":109.575,"l":109.25,"n":197,"o":109.27,"t":"2026-10-16T18:20:00Z","v":5644,"vw":109.404112},{"c":109.465,"h":109.6,"l":109.35,"n":152,"o":109.57,"t":"2026-10-16T18:25:00Z","v":5760,"vw":109.487934},{"c":109.3661,"h":109.46,"l":109.33,"n":74,"o":109.46,"t":"2026-10-16T18:30:00Z","v":1952,"vw":109.404735},{"c":109.47,"h":109.47,"l":109.325,"n":190,"o":109.45,"t":"2026-10-16T18:35:00Z","v":4940,"vw":109.398572},{"c":109.5125,"h":109.55,"l":109.25,"n":281,"o":109.475,"t":"2026-10-16T18:40:00Z","v":12677,"vw":109.446149},{"c":109.48,"h":109.59,"l":109.48,"n":133,"o":109.555,"t":"2026-10-16T18:45:00Z","v":3113,"vw":109.530966},{"c":109.56,"h":109.56,"l":109.44,"n":185,"o":109.54,"t":"2026-10-16T18:50:00Z","v":5916,"vw":109.471592},{"c":109.655,"h":109.705,"l":109.565,"n":167,"o":109.58,"t":"2026-10-16T18:55:00Z","v":3801,"vw":109.62164},{"c":109.44,"h":109.64,"l":109.44,"n":148,"o":109.635,"t":"2026-10-16T19:00:00Z","v":3059,"vw":109.536554},{"c":109.545,"h":109.565,"l":109.42,"n":190,"o":109.5,"t":"2026-10-16T19:05:00Z","v":6887,"vw":109.491945},{"c":109.63,"h":109.66,"l":109.53,"n":224,"o":109.5475,"t":"2026-10-16T19:10:00Z","v":11980,"vw":109.615631},{"c":109.46,"h":109.605,"l":109.28,"n":183,"o":109.605,"t":"2026-10-16T19:15:00Z","v":7287,"vw":109.491103},{"c":109.27,"h":109.605,"l":109.27,"n":179,"o":109.49,"t":"2026-10-16T19:20:00Z","v":5348,"vw":109.40533},{"c":109.05,"h":109.13,"l":108.89,"n":245,"o":109.075,"t":"2026-10-16T19:25:00Z","v":7941,"vw":109.022473},{"c":108.95,"h":109.13,"l":108.94,"n":160,"o":109.13,"t":"2026-10-16T19:30:00Z","v":4613,"vw":109.018611},{"c":109.08,"h":109.12,"l":108.95,"n":131,"o":108.96,"t":"2026-10-16T19:35:00Z","v":5620,"vw":109.033399},{"c":108.69,"h":109.04,"l":108.615,"n":331,"o":109.03,"t":"2026-10-16T19:40:00Z","v":18204,"vw":108.919702},{"c":109.36,"h":109.36,"l":108.63,"n":595,"o":108.63,"t":"2026-10-16T19:45:00Z","v":24874,"vw":108.93799},{"c":109.285,"h":109.66,"l":109.11,"n":496,"o":109.36,"t":"2026-10-16T19:50:00Z","v":23540,"vw":109.270947},{"c":109.7,"h":109.82,"l":109.21,"n":1634,"o":109.22,"t":"2026-10-16T19:55:00Z","v":110579,"vw":109.606728},{"c":109.82,"h":109.82,"l":109.7,"n":55,"o":109.7,"t":"2026-10-16T20:00:00Z","v":981337,"vw":109.819323},{"c":110.04,"h":111.38,"l":110.04,"n":25,"o":110.46,"t":"2026-10-19T13:30:00Z","v":5004,"vw":110.470584},{"c":109.677,"h":109.677,"l":109.3,"n":9,"o":109.31,"t":"2026-10-19T13:45:00Z","v":767,"vw":109.56645},{"c":109.27,"h":110.11,"l":109.26,"n":42,"o":109.27,"t":"2026-10-19T13:50:00Z","v":2143,"vw":109.328795},{"c":109.275,"h":109.45,"l":109.26,"n":25,"o":109.26,"t":"2026-10-19T13:55:00Z","v":662,"vw":109.328333},{"c":109.14,"h":109.49,"l":109.08,"n":132,"o":109.41,"t":"2026-10-19T14:05:00Z","v":4804,"vw":109.270187},{"c":109.5,"h":109.5,"l":109.33,"n":10,"o":109.33,"t":"2026-10-19T14:10:00Z","v":1025,"vw":109.48218},{"c":110.02,"h":110.02,"l":109.5,"n":64,"o":109.5,"t":"2026-10-19T14:15:00Z","v":1783,"vw":109.853843},{"c":110.215,"h":110.215,"l":110.01,"n":11,"o":110.01,"t":"2026-10-19T14:20:00Z","v":423,"vw":110.1125},{"c":109.77,"h":109.77,"l":109.77,"n":11,"o":109.77,"t":"2026-10-19T14:25:00Z","v":300,"vw":109.77},{"c":109.8325,"h":109.985,"l":109.78,"n":117,"o":109.985,"t":"2026-10-19T14:30:00Z","v":2570,"vw":109.912986},{"c":109.8,"h":109.805,"l":109.79,"n":18,"o":109.79,"t":"2026-10-19T14:35:00Z","v":699,"vw":109.79625},{"c":109.905,"h":110.06,"l":109.755,"n":88,"o":109.755,"t":"2026-10-19T14:40:00Z","v":2576,"vw":109.925714},{"c":110.03,"h":110.03,"l":110.02,"n":12,"o":110.02,"t":"2026-10-19T14:45:00Z","v":424,"vw":110.023333},{"c":110.01,"h":110.01,"l":110.01,"n":3,"o":110.01,"t":"2026-10-19T14:50:00Z","v":117,"vw":110.01},{"c":110.27,"h":110.36,"l":110.22,"n":48,"o":110.32,"t":"2026-10-19T15:00:00Z","v":1207,"vw":110.282654},{"c":110.79,"h":110.79,"l":110.555,"n":97,"o":110.57,"t":"2026-10-19T15:10:00Z","v":3216,"vw":110.641449},{"c":110.7926,"h":110.7926,"l":110.6,"n":64,"o":110.71,"t":"2026-10-19T15:15:00Z","v":2969,"vw":110.741358},{"c":111.08,"h":111.12,"l":110.87,"n":95,"o":110.87,"t":"2026-10-19T15:20:00Z","v":4159,"vw":110.939004},{"c":110.87,"h":111.125,"l":110.87,"n":75,"o":111.125,"t":"2026-10-19T15:25:00Z","v":2000,"vw":110.9975},{"c":110.7954,"h":110.985,"l":110.7954,"n":10,"o":110.985,"t":"2026-10-19T15:30:00Z","v":1268,"vw":110.8112},{"c":110.8042,"h":110.985,"l":110.8042,"n":12,"o":110.985,"t":"2026-10-19T15:35:00Z","v":680,"vw":110.837374},{"c":111.23,"h":111.23,"l":110.975,"n":96,"o":110.975,"t":"2026-10-19T15:40:00Z","v":2894,"vw":111.064357},{"c":111.252,"h":111.252,"l":111.252,"n":18,"o":111.252,"t":"2026-10-19T15:45:00Z","v":501,"vw":111.252},{"c":111.37,"h":111.37,"l":111.37,"n":8,"o":111.37,"t":"2026-10-19T15:50:00Z","v":209,"vw":111.37},{"c":111.32,"h":111.42,"l":111.22,"n":112,"o":111.405,"t":"2026-10-19T15:55:00Z","v":3172,"vw":111.311538},{"c":111.23,"h":111.285,"l":111.2,"n":22,"o":111.2,"t":"2026-10-19T16:00:00Z","v":775,"vw":111.237121},{"c":111.3,"h":111.37,"l":111.1568,"n":151,"o":111.1568,"t":"2026-10-19T16:05:00Z","v":8564,"vw":111.337642},{"c":111.33,"h":111.39,"l":111.24,"n":86,"o":111.376,"t":"2026-10-19T16:10:00Z","v":3891,"vw":111.364894},{"c":111,"h":111.3507,"l":110.99,"n":163,"o":111.3507,"t":"2026-10-19T16:15:00Z","v":4456,"vw":111.184799},{"c":111.03,"h":111.21,"l":111.03,"n":30,"o":111.21,"t":"2026-10-19T16:20:00Z","v":5751,"vw":111.203658},{"c":111.13,"h":111.13,"l":111.13,"n":9,"o":111.13,"t":"2026-10-19T16:30:00Z","v":246,"vw":111.13},{"c":111.25,"h":111.25,"l":111.1,"n":81,"o":111.1,"t":"2026-10-19T16:35:00Z","v":3190,"vw":111.225238},{"c":111.69,"h":111.77,"l":111.22,"n":228,"o":111.25,"t":"2026-10-19T16:40:00Z","v":23117,"vw":111.597367},{"c":111.625,"h":111.7,"l":111.3601,"n":86,"o":111.68,"t":"2026-10-19T16:45:00Z","v":2602,"vw":111.573645},{"c":111.75,"h":111.75,"l":111.71,"n":38,"o":111.71,"t":"2026-10-19T16:50:00Z","v":1384,"vw":111.742928},{"c":111.71,"h":112.015,"l":111.68,"n":263,"o":111.79,"t":"2026-10-19T16:55:00Z","v":11961,"vw":111.838462},{"c":111.82,"h":111.89,"l":111.82,"n":58,"o":111.88,"t":"2026-10-19T17:00:00Z","v":988,"vw":111.855},{"c":111.79,"h":111.79,"l":111.64,"n":164,"o":111.715,"t":"2026-10-19T17:05:00Z","v":5513,"vw":111.728169},{"c":112.01,"h":112.075,"l":111.81,"n":149,"o":111.81,"t":"2026-10-19T17:10:00Z","v":5445,"vw":112.008114},{"c":112.08,"h":112.085,"l":112.06,"n":94,"o":112.075,"t":"2026-10-19T17:15:00Z","v":4679,"vw":112.082231},{"c":111.825,"h":112.085,"l":111.74,"n":261,"o":112.0592,"t":"2026-10-19T17:20:00Z","v":13113,"vw":111.929983},{"c":112.17,"h":112.17,"l":111.82,"n":108,"o":111.87,"t":"2026-10-19T17:30:00Z","v":4810,"vw":111.921501},{"c":111.87,"h":112.16,"l":111.8,"n":119,"o":112.16,"t":"2026-10-19T17:35:00Z","v":5441,"vw":112.004526},{"c":112.02,"h":112.02,"l":111.9,"n":85,"o":111.9,"t":"2026-10-19T17:40:00Z","v":2305,"vw":111.94438},{"c":111.8,"h":112.13,"l":111.8,"n":135,"o":112.03,"t":"2026-10-19T17:45:00Z","v":5761,"vw":111.963208},{"c":111.92,"h":111.935,"l":111.83,"n":82,"o":111.83,"t":"2026-10-19T17:50:00Z","v":1648,"vw":111.876843},{"c":112.055,"h":112.31,"l":111.8185,"n":133,"o":111.94,"t":"2026-10-19T17:55:00Z","v":7786,"vw":111.942413},{"c":111.855,"h":112.055,"l":111.84,"n":107,"o":112.055,"t":"2026-10-19T18:00:00Z","v":3725,"vw":111.911887},{"c":111.75,"h":111.78,"l":111.75,"n":47,"o":111.78,"t":"2026-10-19T18:05:00Z","v":1320,"vw":111.765},{"c":111.88,"h":111.88,"l":111.68,"n":75,"o":111.81,"t":"2026-10-19T18:10:00Z","v":2387,"vw":111.812021},{"c":111.74,"h":111.91,"l":111.68,"n":148,"o":111.85,"t":"2026-10-19T18:15:00Z","v":5983,"vw":111.801532},{"c":111.77,"h":111.77,"l":111.66,"n":56,"o":111.66,"t":"2026-10-19T18:20:00Z","v":2407,"vw":111.702742},{"c":111.78,"h":111.95,"l":111.74,"n":171,"o":111.74,"t":"2026-10-19T18:25:00Z","v":8979,"vw":111.8333},{"c":111.795,"h":111.795,"l":111.78,"n":59,"o":111.79,"t":"2026-10-19T18:30:00Z","v":2893,"vw":111.789474},{"c":111.825,"h":111.9,"l":111.65,"n":166,"o":111.795,"t":"2026-10-19T18:35:00Z","v":6966,"vw":111.777147},{"c":111.8,"h":111.89,"l":111.69,"n":112,"o":111.89,"t":"2026-10-19T18:40:00Z","v":5319,"vw":111.769},{"c":111.87,"h":111.91,"l":111.87,"n":78,"o":111.9,"t":"2026-10-19T18:45:00Z","v":2107,"vw":111.885873},{"c":111.845,"h":111.92,"l":111.77,"n":110,"o":111.8,"t":"2026-10-19T18:50:00Z","v":4173,"vw":111.850144},{"c":111.83,"h":111.92,"l":111.78,"n":117,"o":111.92,"t":"2026-10-19T18:55:00Z","v":3279,"vw":111.858809},{"c":111.75,"h":111.85,"l":111.69,"n":200,"o":111.85,"t":"2026-10-19T19:00:00Z","v":6989,"vw":111.788879},{"c":111.75,"h":111.81,"l":111.73,"n":107,"o":111.75,"t":"2026-10-19T19:05:00Z","v":2513,"vw":111.763409},{"c":111.53,"h":111.81,"l":111.52,"n":240,"o":111.81,"t":"2026-10-19T19:10:00Z","v":9158,"vw":111.684255},{"c":111.68,"h":111.68,"l":111.57,"n":156,"o":111.595,"t":"2026-10-19T19:15:00Z","v":6279,"vw":111.611357},{"c":111.81,"h":111.89,"l":111.74,"n":164,"o":111.76,"t":"2026-10-19T19:20:00Z","v":5501,"vw":111.782979},{"c":111.82,"h":111.84,"l":111.67,"n":191,"o":111.815,"t":"2026-10-19T19:25:00Z","v":6846,"vw":111.768227},{"c":111.86,"h":111.91,"l":111.79,"n":234,"o":111.9,"t":"2026-10-19T19:30:00Z","v":6242,"vw":111.844219},{"c":112.065,"h":112.065,"l":111.93,"n":177,"o":111.93,"t":"2026-10-19T19:35:00Z","v":5210,"vw":111.9967},{"c":112.18,"h":112.21,"l":112.01,"n":286,"o":112.05,"t":"2026-10-19T19:40:00Z","v":14058,"vw":112.122068},{"c":111.98,"h":112.24,"l":111.98,"n":298,"o":112.18,"t":"2026-10-19T19:45:00Z","v":13812,"vw":112.111666},{"c":111.755,"h":112.035,"l":111.75,"n":365,"o":111.98,"t":"2026-10-19T19:50:00Z","v":19576,"vw":111.876087},{"c":111.82,"h":111.83,"l":111.58,"n":1321,"o":111.74,"t":"2026-10-19T19:55:00Z","v":72153,"vw":111.741816},{"c":111.74,"h":111.81,"l":111.74,"n":48,"o":111.81,"t":"2026-10-19T20:00:00Z","v":364728,"vw":111.740438},{"c":112.0648,"h":112.0648,"l":109.535,"n":119,"o":110.06,"t":"2026-10-20T13:30:00Z","v":23036,"vw":110.097126},{"c":109.59,"h":110.05,"l":108.24,"n":419,"o":109.34,"t":"2026-10-20T13:35:00Z","v":18057,"vw":109.520008},{"c":109.75,"h":109.75,"l":109.325,"n":60,"o":109.495,"t":"2026-10-20T13:40:00Z","v":3181,"vw":109.515457},{"c":108.61,"h":109.205,"l":108.59,"n":103,"o":109.16,"t":"2026-10-20T13:45:00Z","v":3559,"vw":108.899419},{"c":108.99,"h":108.99,"l":108.51,"n":81,"o":108.595,"t":"2026-10-20T13:50:00Z","v":3446,"vw":108.70737},{"c":109.16,"h":109.2,"l":108.93,"n":78,"o":108.93,"t":"2026-10-20T13:55:00Z","v":3909,"vw":109.05244},{"c":108.81,"h":109.255,"l":108.79,"n":79,"o":108.94,"t":"2026-10-20T14:00:00Z","v":2271,"vw":108.905829},{"c":108.75,"h":109.185,"l":108.75,"n":72,"o":108.915,"t":"2026-10-20T14:05:00Z","v":2685,"vw":108.927937},{"c":108.75,"h":108.75,"l":108.4991,"n":74,"o":108.64,"t":"2026-10-20T14:10:00Z","v":1646,"vw":108.65481},{"c":109.025,"h":109.025,"l":108.75,"n":103,"o":108.75,"t":"2026-10-20T14:15:00Z","v":1987,"vw":108.851667},{"c":109.53,"h":109.53,"l":109.205,"n":68,"o":109.205,"t":"2026-10-20T14:20:00Z","v":2052,"vw":109.367631},{"c":110.58,"h":110.58,"l":109.46,"n":112,"o":109.55,"t":"2026-10-20T14:25:00Z","v":3083,"vw":110.005114},{"c":110.39,"h":110.64,"l":110.39,"n":67,"o":110.64,"t":"2026-10-20T14:30:00Z","v":2399,"vw":110.543846},{"c":109.97,"h":110.46,"l":109.86,"n":74,"o":110.4,"t":"2026-10-20T14:35:00Z","v":3077,"vw":110.125261},{"c":110.38,"h":110.55,"l":110.25,"n":87,"o":110.25,"t":"2026-10-20T14:40:00Z","v":5268,"vw":110.500448},{"c":110.45,"h":110.48,"l":110.13,"n":64,"o":110.13,"t":"2026-10-20T14:50:00Z","v":1691,"vw":110.435769},{"c":109.27,"h":110.64,"l":109.2,"n":478,"o":110.62,"t":"2026-10-20T14:55:00Z","v":20510,"vw":109.917759},{"c":109.365,"h":109.365,"l":109.3175,"n":81,"o":109.3175,"t":"2026-10-20T15:00:00Z","v":1222,"vw":109.34125},{"c":109.45,"h":109.45,"l":109.37,"n":41,"o":109.37,"t":"2026-10-20T15:05:00Z","v":1071,"vw":109.401},{"c":108.725,"h":109.55,"l":108.55,"n":208,"o":109.55,"t":"2026-10-20T15:10:00Z","v":5729,"vw":108.842014},{"c":108.76,"h":108.87,"l":108.63,"n":87,"o":108.73,"t":"2026-10-20T15:15:00Z","v":1803,"vw":108.752},{"c":108.875,"h":108.97,"l":108.58,"n":62,"o":108.97,"t":"2026-10-20T15:20:00Z","v":1744,"vw":108.798},{"c":108.83,"h":108.84,"l":108.64,"n":96,"o":108.84,"t":"2026-10-20T15:30:00Z","v":2325,"vw":108.798162},{"c":108.47,"h":108.51,"l":108.38,"n":39,"o":108.51,"t":"2026-10-20T15:35:00Z","v":670,"vw":108.4575},{"c":108.06,"h":108.56,"l":108.06,"n":208,"o":108.55,"t":"2026-10-20T15:40:00Z","v":4915,"vw":108.459831},{"c":107.84,"h":108.1551,"l":107.6222,"n":285,"o":108.1551,"t":"2026-10-20T15:45:00Z","v":15037,"vw":107.901654},{"c":108.4,"h":108.4,"l":108.005,"n":70,"o":108.005,"t":"2026-10-20T15:50:00Z","v":2194,"vw":108.150051},{"c":107.985,"h":108.26,"l":107.74,"n":132,"o":108.26,"t":"2026-10-20T15:55:00Z","v":4101,"vw":107.936131},{"c":107.98,"h":108.1,"l":107.74,"n":108,"o":107.84,"t":"2026-10-20T16:00:00Z","v":3559,"vw":107.924746},{"c":108.11,"h":108.14,"l":107.95,"n":104,"o":108.08,"t":"2026-10-20T16:05:00Z","v":5965,"vw":108.084016},{"c":108.11,"h":108.16,"l":107.9,"n":101,"o":107.96,"t":"2026-10-20T16:10:00Z","v":3365,"vw":108.054445},{"c":107.93,"h":108.115,"l":107.93,"n":63,"o":108.115,"t":"2026-10-20T16:15:00Z","v":1276,"vw":107.969744},{"c":107.93,"h":107.93,"l":107.8075,"n":82,"o":107.84,"t":"2026-10-20T16:20:00Z","v":2022,"vw":107.876321},{"c":108.34,"h":108.34,"l":108.02,"n":95,"o":108.02,"t":"2026-10-20T16:25:00Z","v":2955,"vw":108.199231},{"c":108.42,"h":108.42,"l":108.25,"n":47,"o":108.275,"t":"2026-10-20T16:30:00Z","v":1738,"vw":108.358468},{"c":108.53,"h":108.63,"l":108.52,"n":45,"o":108.63,"t":"2026-10-20T16:35:00Z","v":1877,"vw":108.570833},{"c":108.4,"h":108.59,"l":108.4,"n":44,"o":108.59,"t":"2026-10-20T16:40:00Z","v":1484,"vw":108.436667},{"c":108.6675,"h":108.78,"l":108.36,"n":107,"o":108.3901,"t":"2026-10-20T16:45:00Z","v":4010,"vw":108.602922},{"c":108.5,"h":108.68,"l":108.5,"n":53,"o":108.68,"t":"2026-10-20T16:50:00Z","v":833,"vw":108.57},{"c":108.215,"h":108.26,"l":108.215,"n":48,"o":108.26,"t":"2026-10-20T16:55:00Z","v":662,"vw":108.2375},{"c":108.25,"h":108.345,"l":108.25,"n":83,"o":108.34,"t":"2026-10-20T17:00:00Z","v":2629,"vw":108.303667},{"c":108.255,"h":108.255,"l":108.255,"n":14,"o":108.255,"t":"2026-10-20T17:05:00Z","v":274,"vw":108.255},{"c":108.16,"h":108.25,"l":108.16,"n":42,"o":108.25,"t":"2026-10-20T17:10:00Z","v":872,"vw":108.212217},{"c":108.13,"h":108.25,"l":108.13,"n":57,"o":108.145,"t":"2026-10-20T17:20:00Z","v":1661,"vw":108.165334},{"c":108.24,"h":108.2899,"l":108.0601,"n":172,"o":108.08,"t":"2026-10-20T17:25:00Z","v":6620,"vw":108.190066},{"c":108.84,"h":109.2,"l":108.44,"n":526,"o":108.44,"t":"2026-10-20T17:30:00Z","v":69717,"vw":109.065705},{"c":108.84,"h":109.03,"l":108.62,"n":104,"o":108.96,"t":"2026-10-20T17:35:00Z","v":2673,"vw":108.802552},{"c":109.1,"h":109.1,"l":109.09,"n":50,"o":109.09,"t":"2026-10-20T17:40:00Z","v":1081,"vw":109.095},{"c":108.96,"h":109.1,"l":108.96,"n":33,"o":109.1,"t":"2026-10-20T17:45:00Z","v":1130,"vw":109.044},{"c":108.97,"h":109.13,"l":108.97,"n":158,"o":108.97,"t":"2026-10-20T17:50:00Z","v":5161,"vw":109.036691},{"c":108.84,"h":108.93,"l":108.76,"n":101,"o":108.93,"t":"2026-10-20T17:55:00Z","v":3982,"vw":108.870287},{"c":108.94,"h":108.94,"l":108.94,"n":29,"o":108.94,"t":"2026-10-20T18:00:00Z","v":707,"vw":108.94},{"c":109.16,"h":109.16,"l":108.94,"n":34,"o":108.94,"t":"2026-10-20T18:05:00Z","v":1212,"vw":109.04},{"c":108.965,"h":109.265,"l":108.965,"n":158,"o":109.15,"t":"2026-10-20T18:10:00Z","v":8163,"vw":109.153435},{"c":109.04,"h":109.11,"l":108.955,"n":91,"o":108.955,"t":"2026-10-20T18:20:00Z","v":4108,"vw":109.034532},{"c":109.22,"h":109.22,"l":109.053,"n":25,"o":109.14,"t":"2026-10-20T18:30:00Z","v":820,"vw":109.109444},{"c":108.77,"h":109.04,"l":108.735,"n":187,"o":109.04,"t":"2026-10-20T18:40:00Z","v":5554,"vw":108.841374},{"c":108.895,"h":108.895,"l":108.735,"n":112,"o":108.74,"t":"2026-10-20T18:45:00Z","v":3071,"vw":108.803824},{"c":109.135,"h":109.135,"l":109.045,"n":74,"o":109.05,"t":"2026-10-20T18:50:00Z","v":1518,"vw":109.071667},{"c":109.16,"h":109.16,"l":109.05,"n":48,"o":109.05,"t":"2026-10-20T18:55:00Z","v":773,"vw":109.1275},{"c":109.44,"h":109.48,"l":109.16,"n":202,"o":109.16,"t":"2026-10-20T19:00:00Z","v":9984,"vw":109.374856},{"c":109.58,"h":109.58,"l":109.58,"n":53,"o":109.58,"t":"2026-10-20T19:05:00Z","v":813,"vw":109.58},{"c":109.935,"h":109.935,"l":109.65,"n":147,"o":109.65,"t":"2026-10-20T19:10:00Z","v":3021,"vw":109.825046},{"c":109.995,"h":110.25,"l":109.73,"n":71,"o":110.25,"t":"2026-10-20T19:15:00Z","v":1831,"vw":109.917358},{"c":109.93,"h":110.01,"l":109.795,"n":103,"o":110.01,"t":"2026-10-20T19:20:00Z","v":2009,"vw":109.952273},{"c":109.95,"h":109.97,"l":109.795,"n":182,"o":109.795,"t":"2026-10-20T19:25:00Z","v":4944,"vw":109.892066},{"c":109.81,"h":109.88,"l":109.8048,"n":87,"o":109.88,"t":"2026-10-20T19:30:00Z","v":1752,"vw":109.827436},{"c":109.64,"h":109.7925,"l":109.5,"n":277,"o":109.7,"t":"2026-10-20T19:35:00Z","v":7541,"vw":109.591623},{"c":109.93,"h":109.945,"l":109.7,"n":244,"o":109.7,"t":"2026-10-20T19:40:00Z","v":5734,"vw":109.854856},{"c":109.785,"h":109.99,"l":109.7,"n":525,"o":109.95,"t":"2026-10-20T19:45:00Z","v":22038,"vw":109.845389},{"c":109.95,"h":109.99,"l":109.64,"n":392,"o":109.82,"t":"2026-10-20T19:50:00Z","v":13604,"vw":109.768615},{"c":109.59,"h":110.06,"l":109.47,"n":1686,"o":109.97,"t":"2026-10-20T19:55:00Z","v":63302,"vw":109.711086},{"c":109.51,"h":109.56,"l":109.51,"n":48,"o":109.56,"t":"2026-10-20T20:00:00Z","v":148786,"vw":109.510075},{"c":110.565,"h":111.38,"l":110,"n":120,"o":110.61,"t":"2026-10-21T13:30:00Z","v":7170,"vw":110.530031},{"c":110.4225,"h":110.58,"l":109.795,"n":59,"o":110.58,"t":"2026-10-21T13:40:00Z","v":1150,"vw":110.1795},{"c":109.99,"h":110.435,"l":109.79,"n":79,"o":110.4325,"t":"2026-10-21T13:45:00Z","v":1967,"vw":110.085486},{"c":110.5,"h":110.5,"l":109.845,"n":47,"o":109.845,"t":"2026-10-21T13:50:00Z","v":998,"vw":110.243548},{"c":109.965,"h":110.3275,"l":109.965,"n":25,"o":109.965,"t":"2026-10-21T14:00:00Z","v":1024,"vw":110.025417},{"c":109.23,"h":109.23,"l":109.23,"n":10,"o":109.23,"t":"2026-10-21T14:05:00Z","v":168,"vw":109.23},{"c":109.845,"h":109.9,"l":109.835,"n":37,"o":109.835,"t":"2026-10-21T14:10:00Z","v":969,"vw":109.846244},{"c":109.005,"h":109.845,"l":109,"n":216,"o":109.8,"t":"2026-10-21T14:15:00Z","v":10919,"vw":109.286047},{"c":108.515,"h":109.05,"l":108.515,"n":177,"o":108.97,"t":"2026-10-21T14:20:00Z","v":6773,"vw":108.725648},{"c":108.71,"h":108.73,"l":108.52,"n":86,"o":108.54,"t":"2026-10-21T14:25:00Z","v":2697,"vw":108.627263},{"c":108.98,"h":108.98,"l":108.615,"n":91,"o":108.71,"t":"2026-10-21T14:30:00Z","v":2545,"vw":108.838571},{"c":108.825,"h":108.965,"l":108.825,"n":83,"o":108.965,"t":"2026-10-21T14:35:00Z","v":1483,"vw":108.8925},{"c":108.9,"h":109.02,"l":108.795,"n":147,"o":108.92,"t":"2026-10-21T14:40:00Z","v":6372,"vw":108.961386},{"c":109,"h":109.15,"l":108.9,"n":180,"o":108.9,"t":"2026-10-21T14:45:00Z","v":9758,"vw":109.014714},{"c":108.79,"h":108.89,"l":108.79,"n":82,"o":108.89,"t":"2026-10-21T14:50:00Z","v":1257,"vw":108.841149},{"c":108.71,"h":108.72,"l":108.71,"n":34,"o":108.72,"t":"2026-10-21T14:55:00Z","v":664,"vw":108.716008},{"c":108.37,"h":108.635,"l":108.37,"n":93,"o":108.57,"t":"2026-10-21T15:00:00Z","v":2524,"vw":108.544722},{"c":108.46,"h":108.51,"l":108.46,"n":44,"o":108.51,"t":"2026-10-21T15:05:00Z","v":1557,"vw":108.493333},{"c":108.27,"h":108.45,"l":108.27,"n":74,"o":108.45,"t":"2026-10-21T15:10:00Z","v":1052,"vw":108.32},{"c":108.25,"h":108.255,"l":108.195,"n":42,"o":108.195,"t":"2026-10-21T15:15:00Z","v":831,"vw":108.244167},{"c":108.345,"h":108.44,"l":108.245,"n":109,"o":108.25,"t":"2026-10-21T15:20:00Z","v":3874,"vw":108.326727},{"c":108.44,"h":108.48,"l":108.24,"n":112,"o":108.345,"t":"2026-10-21T15:25:00Z","v":3798,"vw":108.317516},{"c":108.71,"h":108.835,"l":108.56,"n":113,"o":108.58,"t":"2026-10-21T15:35:00Z","v":2849,"vw":108.623214},{"c":108.495,"h":108.885,"l":108.39,"n":109,"o":108.885,"t":"2026-10-21T15:40:00Z","v":3169,"vw":108.622344},{"c":108.87,"h":108.89,"l":108.61,"n":101,"o":108.61,"t":"2026-10-21T15:45:00Z","v":2730,"vw":108.774286},{"c":109.095,"h":109.095,"l":108.86,"n":27,"o":108.86,"t":"2026-10-21T15:50:00Z","v":1187,"vw":108.976859},{"c":109.175,"h":109.195,"l":108.915,"n":210,"o":108.915,"t":"2026-10-21T15:55:00Z","v":12286,"vw":109.094237},{"c":109.0101,"h":109.2215,"l":109.0101,"n":84,"o":109.175,"t":"2026-10-21T16:00:00Z","v":5843,"vw":109.170009},{"c":109.185,"h":109.505,"l":109.03,"n":218,"o":109.18,"t":"2026-10-21T16:05:00Z","v":8174,"vw":109.287311},{"c":109.125,"h":109.295,"l":109.025,"n":86,"o":109.215,"t":"2026-10-21T16:10:00Z","v":2091,"vw":109.149498},{"c":109.27,"h":109.29,"l":109.13,"n":31,"o":109.13,"t":"2026-10-21T16:15:00Z","v":1112,"vw":109.235556},{"c":109.085,"h":109.13,"l":109.03,"n":36,"o":109.13,"t":"2026-10-21T16:20:00Z","v":1140,"vw":109.111875},{"c":108.85,"h":109.105,"l":108.845,"n":70,"o":109.09,"t":"2026-10-21T16:25:00Z","v":2467,"vw":108.991038},{"c":108.64,"h":108.865,"l":108.64,"n":85,"o":108.83,"t":"2026-10-21T16:30:00Z","v":2541,"vw":108.765666},{"c":109.56,"h":109.59,"l":108.665,"n":199,"o":108.665,"t":"2026-10-21T16:35:00Z","v":8247,"vw":108.98257},{"c":109.01,"h":109.2,"l":108.96,"n":99,"o":109.2,"t":"2026-10-21T16:40:00Z","v":3890,"vw":109.116099},{"c":109.14,"h":109.14,"l":108.88,"n":60,"o":109.01,"t":"2026-10-21T16:45:00Z","v":2021,"vw":109.055729},{"c":108.8301,"h":109.15,"l":108.83,"n":231,"o":109.14,"t":"2026-10-21T16:50:00Z","v":10202,"vw":108.967665},{"c":108.83,"h":108.83,"l":108.83,"n":51,"o":108.83,"t":"2026-10-21T16:55:00Z","v":863,"vw":108.83},{"c":108.785,"h":108.95,"l":108.69,"n":104,"o":108.83,"t":"2026-10-21T17:00:00Z","v":3204,"vw":108.84881},{"c":109.0925,"h":109.25,"l":108.895,"n":153,"o":108.96,"t":"2026-10-21T17:05:00Z","v":9663,"vw":109.113196},{"c":109.19,"h":109.3,"l":109.05,"n":147,"o":109.09,"t":"2026-10-21T17:10:00Z","v":5060,"vw":109.140861},{"c":109.34,"h":109.34,"l":109.05,"n":90,"o":109.135,"t":"2026-10-21T17:15:00Z","v":2911,"vw":109.205584},{"c":109.5,"h":109.5,"l":109.5,"n":30,"o":109.5,"t":"2026-10-21T17:20:00Z","v":739,"vw":109.5},{"c":109.44,"h":109.58,"l":109.44,"n":68,"o":109.58,"t":"2026-10-21T17:25:00Z","v":1970,"vw":109.488849},{"c":109.55,"h":109.635,"l":109.435,"n":129,"o":109.435,"t":"2026-10-21T17:30:00Z","v":3015,"vw":109.545531},{"c":109.51,"h":109.57,"l":109.51,"n":78,"o":109.57,"t":"2026-10-21T17:35:00Z","v":1277,"vw":109.543},{"c":109.67,"h":109.67,"l":109.505,"n":51,"o":109.505,"t":"2026-10-21T17:40:00Z","v":1653,"vw":109.625535},{"c":109.4201,"h":109.745,"l":109.4201,"n":165,"o":109.69,"t":"2026-10-21T17:45:00Z","v":4049,"vw":109.588788},{"c":109.75,"h":109.77,"l":109.75,"n":13,"o":109.77,"t":"2026-10-21T17:50:00Z","v":776,"vw":109.764286},{"c":109.66,"h":109.775,"l":109.55,"n":153,"o":109.695,"t":"2026-10-21T17:55:00Z","v":5413,"vw":109.654123},{"c":109.64,"h":109.66,"l":109.64,"n":23,"o":109.66,"t":"2026-10-21T18:00:00Z","v":580,"vw":109.646667},{"c":109.68,"h":109.75,"l":109.68,"n":83,"o":109.69,"t":"2026-10-21T18:05:00Z","v":2173,"vw":109.716786},{"c":109.92,"h":109.92,"l":109.72,"n":162,"o":109.72,"t":"2026-10-21T18:10:00Z","v":5526,"vw":109.876588},{"c":109.915,"h":109.93,"l":109.91,"n":60,"o":109.925,"t":"2026-10-21T18:15:00Z","v":1169,"vw":109.920625},{"c":109.86,"h":109.985,"l":109.79,"n":141,"o":109.81,"t":"2026-10-21T18:20:00Z","v":4819,"vw":109.85891},{"c":109.875,"h":109.935,"l":109.86,"n":66,"o":109.86,"t":"2026-10-21T18:25:00Z","v":1085,"vw":109.890845},{"c":109.88,"h":109.945,"l":109.79,"n":112,"o":109.88,"t":"2026-10-21T18:30:00Z","v":3419,"vw":109.88},{"c":109.875,"h":109.95,"l":109.875,"n":48,"o":109.875,"t":"2026-10-21T18:35:00Z","v":1294,"vw":109.917222},{"c":109.78,"h":109.95,"l":109.73,"n":198,"o":109.84,"t":"2026-10-21T18:40:00Z","v":5742,"vw":109.814414},{"c":109.49,"h":109.785,"l":109.49,"n":198,"o":109.78,"t":"2026-10-21T18:45:00Z","v":6098,"vw":109.725222},{"c":109.45,"h":109.455,"l":109.45,"n":105,"o":109.455,"t":"2026-10-21T18:50:00Z","v":1973,"vw":109.452},{"c":109.27,"h":109.45,"l":109.25,"n":147,"o":109.45,"t":"2026-10-21T18:55:00Z","v":4523,"vw":109.360741},{"c":108.99,"h":109.13,"l":108.78,"n":209,"o":109.13,"t":"2026-10-21T19:00:00Z","v":4992,"vw":108.97431},{"c":109.02,"h":109.15,"l":109.015,"n":148,"o":109.015,"t":"2026-10-21T19:05:00Z","v":4639,"vw":109.062899},{"c":109.32,"h":109.32,"l":108.785,"n":249,"o":108.91,"t":"2026-10-21T19:10:00Z","v":6134,"vw":109.136477},{"c":109.47,"h":109.47,"l":109.23,"n":96,"o":109.23,"t":"2026-10-21T19:15:00Z","v":3159,"vw":109.42},{"c":109.23,"h":109.52,"l":109.23,"n":253,"o":109.37,"t":"2026-10-21T19:20:00Z","v":7154,"vw":109.344058},{"c":109.58,"h":109.58,"l":109.435,"n":150,"o":109.5,"t":"2026-10-21T19:25:00Z","v":4756,"vw":109.5334},{"c":109.77,"h":109.84,"l":109.59,"n":217,"o":109.64,"t":"2026-10-21T19:30:00Z","v":5273,"vw":109.71717},{"c":109.845,"h":109.96,"l":109.641,"n":316,"o":109.785,"t":"2026-10-21T19:35:00Z","v":38546,"vw":109.810154},{"c":109.45,"h":109.85,"l":109.45,"n":413,"o":109.845,"t":"2026-10-21T19:40:00Z","v":20512,"vw":109.750684},{"c":109.64,"h":109.64,"l":109.42,"n":289,"o":109.465,"t":"2026-10-21T19:45:00Z","v":10233,"vw":109.557827},{"c":109.705,"h":109.8125,"l":109.44,"n":611,"o":109.61,"t":"2026-10-21T19:50:00Z","v":49882,"vw":109.613883},{"c":109.72,"h":109.8,"l":109.48,"n":1303,"o":109.58,"t":"2026-10-21T19:55:00Z","v":54544,"vw":109.598185},{"c":109.73,"h":109.73,"l":109.73,"n":39,"o":109.73,"t":"2026-10-21T20:00:00Z","v":122614,"vw":109.73}],"history":[{"c":83.69,"h":84.06,"l":82.23,"n":10921,"o":82.52,"t":"2024-10-21T04:00:00Z","v":1068965,"vw":83.513622},{"c":82.76,"h":83.5,"l":82.42,"n":8509,"o":83.33,"t":"2024-10-22T04:00:00Z","v":363915,"vw":82.858527},{"c":82.62,"h":84.1,"l":81.99,"n":9094,"o":82.84,"t":"2024-10-23T04:00:00Z","v":1137060,"vw":82.639167},{"c":82.83,"h":83.3,"l":81.875,"n":7820,"o":82.72,"t":"2024-10-24T04:00:00Z","v":844649,"vw":82.283649},{"c":81.62,"h":83,"l":80.88,"n":8409,"o":83,"t":"2024-10-25T04:00:00Z","v":694368,"vw":81.720327},{"c":82.18,"h":82.63,"l":81.64,"n":8737,"o":81.92,"t":"2024-10-28T04:00:00Z","v":489536,"vw":82.182372},{"c":82.53,"h":82.57,"l":81.08,"n":8923,"o":81.54,"t":"2024-10-29T04:00:00Z","v":445538,"vw":82.042716},{"c":82.06,"h":83.35,"l":81.83,"n":11895,"o":82.21,"t":"2024-10-30T04:00:00Z","v":659893,"vw":82.38433},{"c":84.05,"h":85.71,"l":75.76,"n":24156,"o":78.89,"t":"2024-10-31T04:00:00Z","v":1806816,"vw":82.243475},{"c":86.47,"h":88.665,"l":84.27,"n":18562,"o":84.71,"t":"2024-11-01T04:00:00Z","v":1644464,"vw":86.9691},{"c":87.82,"h":89.105,"l":85.98,"n":14338,"o":86.47,"t":"2024-11-04T05:00:00Z","v":1290731,"vw":88.06999},{"c":91.35,"h":91.6,"l":87.3338,"n":14281,"o":87.62,"t":"2024-11-05T05:00:00Z","v":819034,"vw":90.597022},{"c":95.14,"h":96.15,"l":92.15,"n":19664,"o":94.03,"t":"2024-11-06T05:00:00Z","v":1248129,"vw":94.7573},{"c":95.75,"h":97.25,"l":94.43,"n":12822,"o":94.96,"t":"2024-11-07T05:00:00Z","v":726864,"vw":95.920331},{"c":97.94,"h":98.215,"l":94.83,"n":14438,"o":95.49,"t":"2024-11-08T05:00:00Z","v":783470,"vw":97.439519},{"c":98.41,"h":99.32,"l":97.39,"n":9840,"o":98.74,"t":"2024-11-11T05:00:00Z","v":432759,"vw":98.537924},{"c":97.23,"h":98.86,"l":96.28,"n":10165,"o":98.6,"t":"2024-11-12T05:00:00Z","v":511243,"vw":97.205733},{"c":96.74,"h":98.41,"l":96.245,"n":8681,"o":97.94,"t":"2024-11-13T05:00:00Z","v":405238,"vw":96.880574},{"c":95.74,"h":97.56,"l":94.31,"n":10450,"o":96.74,"t":"2024-11-14T05:00:00Z","v":525273,"vw":95.569039},{"c":95.61,"h":96.0163,"l":94.52,"n":7159,"o":95.58,"t":"2024-11-15T05:00:00Z","v":321953,"vw":95.449874},{"c":96.45,"h":97.8,"l":95.69,"n":9281,"o":95.97,"t":"2024-11-18T05:00:00Z","v":356299,"vw":96.768181},{"c":97.52,"h":98.56,"l":95.3,"n":9950,"o":95.5,"t":"2024-11-19T05:00:00Z","v":524718,"vw":97.477468},{"c":97.25,"h":97.95,"l":95.96,"n":8894,"o":97.95,"t":"2024-11-20T05:00:00Z","v":404519,"vw":97.082282},{"c":98.21,"h":99.24,"l":97.86,"n":10558,"o":98.29,"t":"2024-11-21T05:00:00Z","v":357978,"vw":98.424557},{"c":99.29,"h":99.72,"l":98.3,"n":10225,"o":98.53,"t":"2024-11-22T05:00:00Z","v":334035,"vw":99.106724},{"c":99.13,"h":100.57,"l":98.71,"n":13807,"o":100,"t":"2024-11-25T05:00:00Z","v":820388,"vw":99.313967},{"c":98.76,"h":99.65,"l":97.28,"n":11248,"o":98.57,"t":"2024-11-26T05:00:00Z","v":494742,"vw":98.731698},{"c":98.69,"h":99.91,"l":97.659,"n":8779,"o":99.58,"t":"2024-11-27T05:00:00Z","v":355907,"vw":98.554336},{"c":99.37,"h":100.39,"l":99.16,"n":4945,"o":99.69,"t":"2024-11-29T05:00:00Z","v":234430,"vw":99.516668},{"c":98.76,"h":99.825,"l":98.565,"n":9691,"o":99.82,"t":"2024-12-02T05:00:00Z","v":309062,"vw":99.065736},{"c":99.09,"h":99.83,"l":98.46,"n":9164,"o":99.15,"t":"2024-12-03T05:00:00Z","v":412691,"vw":99.166751},{"c":100.2,"h":100.4,"l":98.36,"n":7182,"o":99.08,"t":"2024-12-04T05:00:00Z","v":457052,"vw":99.973511},{"c":98.81,"h":105.2,"l":98.22,"n":11880,"o":104.71,"t":"2024-12-05T05:00:00Z","v":560547,"vw":99.862976},{"c":98.27,"h":99.08,"l":97.6,"n":9162,"o":99,"t":"2024-12-06T05:00:00Z","v":529097,"vw":98.308435},{"c":96.09,"h":99.11,"l":94.79,"n":12475,"o":98.5,"t":"2024-12-09T05:00:00Z","v":543950,"vw":96.116388},{"c":95.7,"h":96.97,"l":95.35,"n":13265,"o":95.84,"t":"2024-12-10T05:00:00Z","v":792323,"vw":95.902383},{"c":97.14,"h":98.07,"l":96.07,"n":8798,"o":96.83,"t":"2024-12-11T05:00:00Z","v":403854,"vw":97.21766},{"c":95.52,"h":98.14,"l":95.44,"n":12970,"o":97.44,"t":"2024-12-12T05:00:00Z","v":609284,"vw":96.126805},{"c":93.44,"h":95.84,"l":91.75,"n":15124,"o":95.23,"t":"2024-12-13T05:00:00Z","v":687640,"vw":93.577093},{"c":93.26,"h":95.28,"l":93.24,"n":11364,"o":93.63,"t":"2024-12-16T05:00:00Z","v":1694537,"vw":93.632578},{"c":91.78,"h":92.805,"l":90.14,"n":11853,"o":92.5,"t":"2024-12-17T05:00:00Z","v":641696,"vw":91.63745},{"c":89.16,"h":93.75,"l":89.1,"n":10784,"o":92.68,"t":"2024-12-18T05:00:00Z","v":640334,"vw":90.171477},{"c":90,"h":91.79,"l":89.65,"n":13152,"o":90.06,"t":"2024-12-19T05:00:00Z","v":649272,"vw":90.200426},{"c":90.67,"h":92.52,"l":89.2,"n":16791,"o":89.2,"t":"2024-12-20T05:00:00Z","v":2300697,"vw":90.762177},{"c":90.61,"h":90.79,"l":88.84,"n":7892,"o":90.67,"t":"2024-12-23T05:00:00Z","v":346196,"vw":90.385872},{"c":91.12,"h":91.12,"l":89.935,"n":3198,"o":90.9,"t":"2024-12-24T05:00:00Z","v":125521,"vw":90.812644},{"c":90.37,"h":91.18,"l":90.1,"n":6439,"o":91.18,"t":"2024-12-26T05:00:00Z","v":270835,"vw":90.446485},{"c":89.1,"h":90.075,"l":87.85,"n":7601,"o":90,"t":"2024-12-27T05:00:00Z","v":333258,"vw":88.939976},{"c":88.77,"h":89.4,"l":87.29,"n":6519,"o":88.31,"t":"2024-12-30T05:00:00Z","v":249983,"vw":88.843483},{"c":87.71,"h":89.56,"l":87.4747,"n":10145,"o":88.79,"t":"2024-12-31T05:00:00Z","v":465852,"vw":87.819786},{"c":87.92,"h":89.07,"l":86.83,"n":8735,"o":88.46,"t":"2025-01-02T05:00:00Z","v":532115,"vw":87.845536},{"c":89.44,"h":89.89,"l":87.54,"n":7020,"o":88.21,"t":"2025-01-03T05:00:00Z","v":388425,"vw":89.424761},{"c":89.9,"h":90.85,"l":89.38,"n":8190,"o":89.63,"t":"2025-01-06T05:00:00Z","v":355417,"vw":90.066942},{"c":88.37,"h":90.99,"l":85.81,"n":10213,"o":90.1,"t":"2025-01-07T05:00:00Z","v":603422,"vw":87.865077},{"c":88.39,"h":88.44,"l":85.95,"n":8256,"o":87.9,"t":"2025-01-08T05:00:00Z","v":500324,"vw":87.961321},{"c":87.24,"h":88.07,"l":86.55,"n":8677,"o":87.13,"t":"2025-01-10T05:00:00Z","v":300105,"vw":87.1245},{"c":88.36,"h":88.36,"l":85.56,"n":8895,"o":86.16,"t":"2025-01-13T05:00:00Z","v":387582,"vw":87.593932},{"c":90.15,"h":90.5755,"l":88.88,"n":8379,"o":89.16,"t":"2025-01-14T05:00:00Z","v":396193,"vw":90.01321},{"c":91.61,"h":92.3034,"l":91.19,"n":7459,"o":91.79,"t":"2025-01-15T05:00:00Z","v":537581,"vw":91.617446},{"c":92.21,"h":92.77,"l":91.35,"n":7960,"o":91.86,"t":"2025-01-16T05:00:00Z","v":389157,"vw":92.149548},{"c":92.37,"h":93.54,"l":91.91,"n":7927,"o":93.17,"t":"2025-01-17T05:00:00Z","v":802849,"vw":92.476028},{"c":94.81,"h":95.53,"l":92.71,"n":9300,"o":92.71,"t":"2025-01-21T05:00:00Z","v":481257,"vw":94.66163},{"c":94.08,"h":96.93,"l":93.93,"n":9590,"o":95.41,"t":"2025-01-22T05:00:00Z","v":422387,"vw":94.726284},{"c":92.84,"h":94.27,"l":92.1,"n":9881,"o":93.5,"t":"2025-01-23T05:00:00Z","v":472719,"vw":92.75357},{"c":91.49,"h":92.84,"l":90.07,"n":8683,"o":92.57,"t":"2025-01-24T05:00:00Z","v":509955,"vw":91.200321},{"c":86.23,"h":90.1,"l":85.96,"n":13603,"o":90.1,"t":"2025-01-27T05:00:00Z","v":989885,"vw":86.685271},{"c":85.52,"h":87.375,"l":84.46,"n":12429,"o":87.21,"t":"2025-01-28T05:00:00Z","v":792781,"vw":85.474382},{"c":86.94,"h":88.02,"l":86,"n":9325,"o":86,"t":"2025-01-29T05:00:00Z","v":406507,"vw":86.883415},{"c":89.18,"h":90.16,"l":87.785,"n":10419,"o":88.2,"t":"2025-01-30T05:00:00Z","v":535602,"vw":89.127127},{"c":88.14,"h":89.28,"l":85.45,"n":9923,"o":89.28,"t":"2025-01-31T05:00:00Z","v":695100,"vw":87.94338},{"c":86.53,"h":87.89,"l":85.45,"n":8935,"o":86.12,"t":"2025-02-03T05:00:00Z","v":413625,"vw":86.69662},{"c":87.16,"h":87.48,"l":86.01,"n":8206,"o":86.44,"t":"2025-02-04T05:00:00Z","v":479150,"vw":87.034926},{"c":87.65,"h":89.18,"l":87.25,"n":7447,"o":88,"t":"2025-02-05T05:00:00Z","v":438489,"vw":88.089938},{"c":88.84,"h":89.1137,"l":87.38,"n":7208,"o":87.92,"t":"2025-02-06T05:00:00Z","v":520376,"vw":88.508643},{"c":88.52,"h":89.75,"l":88.11,"n":8021,"o":89.21,"t":"2025-02-07T05:00:00Z","v":392634,"vw":88.604649},{"c":89.61,"h":89.87,"l":88.11,"n":8745,"o":88.92,"t":"2025-02-10T05:00:00Z","v":396221,"vw":89.348894},{"c":87.61,"h":89.11,"l":87.55,"n":7960,"o":88.97,"t":"2025-02-11T05:00:00Z","v":920469,"vw":87.890903},{"c":86.68,"h":88.01,"l":85.67,"n":10315,"o":85.72,"t":"2025-02-12T05:00:00Z","v":527676,"vw":86.80751},{"c":87.18,"h":91,"l":83.65,"n":16744,"o":87.26,"t":"2025-02-13T05:00:00Z","v":1526059,"vw":86.539653},{"c":86.87,"h":87.5109,"l":85.65,"n":11289,"o":87.24,"t":"2025-02-14T05:00:00Z","v":459328,"vw":86.624595},{"c":87.75,"h":88.299,"l":86.18,"n":14178,"o":87.12,"t":"2025-02-18T05:00:00Z","v":886884,"vw":87.509529},{"c":86.83,"h":87.63,"l":85.1715,"n":12845,"o":86.81,"t":"2025-02-19T05:00:00Z","v":729678,"vw":86.480193},{"c":84.57,"h":87.14,"l":83.582,"n":14234,"o":86.92,"t":"2025-02-20T05:00:00Z","v":949673,"vw":84.631803},{"c":82.2,"h":86,"l":81.52,"n":12195,"o":86,"t":"2025-02-21T05:00:00Z","v":641846,"vw":82.581595},{"c":81.62,"h":82.587,"l":81.0938,"n":9998,"o":82.2,"t":"2025-02-24T05:00:00Z","v":531774,"vw":81.627732},{"c":81.9,"h":82.55,"l":80.39,"n":14357,"o":81.96,"t":"2025-02-25T05:00:00Z","v":601369,"vw":81.765127},{"c":82.17,"h":84.76,"l":82.07,"n":11278,"o":82.89,"t":"2025-02-26T05:00:00Z","v":751367,"vw":82.743686},{"c":81.29,"h":82.665,"l":80.8,"n":10773,"o":81.57,"t":"2025-02-27T05:00:00Z","v":429379,"vw":81.531052},{"c":82.58,"h":82.65,"l":81.1011,"n":9621,"o":81.55,"t":"2025-02-28T05:00:00Z","v":567385,"vw":82.374099},{"c":81.43,"h":84,"l":80.6,"n":12880,"o":82.86,"t":"2025-03-03T05:00:00Z","v":599228,"vw":81.679765},{"c":79.57,"h":81.29,"l":78.755,"n":12674,"o":79.63,"t":"2025-03-04T05:00:00Z","v":536100,"vw":79.732027},{"c":79.56,"h":80.35,"l":78.17,"n":12908,"o":79.45,"t":"2025-03-05T05:00:00Z","v":691225,"vw":79.293366},{"c":76.16,"h":78.88,"l":75.88,"n":16305,"o":78.31,"t":"2025-03-06T05:00:00Z","v":842149,"vw":76.738525},{"c":74.06,"h":77.18,"l":73.33,"n":22712,"o":76.14,"t":"2025-03-07T05:00:00Z","v":1585728,"vw":74.37334},{"c":70.98,"h":74.11,"l":69.67,"n":26635,"o":72.85,"t":"2025-03-10T04:00:00Z","v":1737000,"vw":71.08016},{"c":71.8,"h":73.24,"l":70.97,"n":16226,"o":71.55,"t":"2025-03-11T04:00:00Z","v":1027868,"vw":71.891202},{"c":73.14,"h":74.53,"l":72.07,"n":17923,"o":73.52,"t":"2025-03-12T04:00:00Z","v":897027,"vw":73.180426},{"c":72.42,"h":73.03,"l":71.5,"n":12369,"o":72.75,"t":"2025-03-13T04:00:00Z","v":549165,"vw":72.274556},{"c":74.05,"h":74.745,"l":72.575,"n":10511,"o":73,"t":"2025-03-14T04:00:00Z","v":576639,"vw":73.876517},{"c":73.76,"h":74.615,"l":73.16,"n":17234,"o":73.61,"t":"2025-03-17T04:00:00Z","v":815276,"vw":73.755503},{"c":73.1,"h":73.89,"l":72.05,"n":13613,"o":73.01,"t":"2025-03-18T04:00:00Z","v":690599,"vw":72.833952},{"c":75.95,"h":76.67,"l":73.31,"n":15719,"o":73.31,"t":"2025-03-19T04:00:00Z","v":1116551,"vw":75.59607},{"c":76.25,"h":76.88,"l":74.9,"n":14291,"o":74.9,"t":"2025-03-20T04:00:00Z","v":646151,"vw":76.204456},{"c":76.2,"h":76.21,"l":74.35,"n":13353,"o":75.31,"t":"2025-03-21T04:00:00Z","v":1500520,"vw":76.013262},{"c":77.71,"h":78.65,"l":77.3488,"n":11762,"o":77.74,"t":"2025-03-24T04:00:00Z","v":843482,"vw":77.761389},{"c":79.36,"h":79.65,"l":77.28,"n":12957,"o":77.45,"t":"2025-03-25T04:00:00Z","v":734236,"vw":79.132453},{"c":77.24,"h":79.59,"l":76.768,"n":8995,"o":79.31,"t":"2025-03-26T04:00:00Z","v":471268,"vw":77.527453},{"c":75.6,"h":76.93,"l":75.145,"n":9299,"o":76.93,"t":"2025-03-27T04:00:00Z","v":473833,"vw":75.669932},{"c":75.2,"h":75.52,"l":74.29,"n":9282,"o":75.44,"t":"2025-03-28T04:00:00Z","v":392218,"vw":74.982906},{"c":75.4,"h":75.54,"l":72.92,"n":8922,"o":73.7,"t":"2025-03-31T04:00:00Z","v":498824,"vw":75.070716},{"c":76.33,"h":76.63,"l":74.54,"n":9228,"o":74.59,"t":"2025-04-01T04:00:00Z","v":582838,"vw":76.068159},{"c":77.93,"h":78.58,"l":75.29,"n":9714,"o":75.29,"t":"2025-04-02T04:00:00Z","v":608732,"vw":77.69843},{"c":74.94,"h":76.285,"l":73.52,"n":12103,"o":73.52,"t":"2025-04-03T04:00:00Z","v":687287,"vw":74.945425},{"c":72.05,"h":73.96,"l":70.06,"n":21743,"o":72.34,"t":"2025-04-04T04:00:00Z","v":1348423,"vw":71.528291},{"c":71.89,"h":75,"l":69.08,"n":21173,"o":69.33,"t":"2025-04-07T04:00:00Z","v":945814,"vw":71.821201},{"c":71.92,"h":75.51,"l":70.81,"n":17686,"o":74.55,"t":"2025-04-08T04:00:00Z","v":951610,"vw":72.717382},{"c":77.6,"h":79.07,"l":70.41,"n":24382,"o":70.94,"t":"2025-04-09T04:00:00Z","v":1521299,"vw":76.787357},{"c":77.25,"h":78.02,"l":75,"n":14227,"o":75.37,"t":"2025-04-10T04:00:00Z","v":815083,"vw":76.978132},{"c":78.57,"h":78.67,"l":75.31,"n":11053,"o":77.06,"t":"2025-04-11T04:00:00Z","v":570687,"vw":77.997356},{"c":77.82,"h":79.8884,"l":77.2,"n":8976,"o":79.25,"t":"2025-04-14T04:00:00Z","v":449481,"vw":78.040525},{"c":77.67,"h":79.04,"l":77.04,"n":9848,"o":77.68,"t":"2025-04-15T04:00:00Z","v":608182,"vw":77.952387},{"c":77.35,"h":78.1,"l":76.25,"n":9951,"o":77.01,"t":"2025-04-16T04:00:00Z","v":477406,"vw":77.23395},{"c":77.25,"h":78.04,"l":76.88,"n":10552,"o":77.27,"t":"2025-04-17T04:00:00Z","v":485465,"vw":77.373638},{"c":75.18,"h":76.84,"l":74.36,"n":8101,"o":76.84,"t":"2025-04-21T04:00:00Z","v":445970,"vw":75.172952},{"c":76.63,"h":77.16,"l":75.4,"n":10259,"o":76.01,"t":"2025-04-22T04:00:00Z","v":711806,"vw":76.640917},{"c":77.99,"h":80.08,"l":77.45,"n":9342,"o":78.54,"t":"2025-04-23T04:00:00Z","v":582315,"vw":78.216769},{"c":80,"h":80.1,"l":77.79,"n":10086,"o":77.79,"t":"2025-04-24T04:00:00Z","v":486074,"vw":79.799076},{"c":79.92,"h":80.26,"l":79.095,"n":7100,"o":79.98,"t":"2025-04-25T04:00:00Z","v":303719,"vw":79.773571},{"c":80.29,"h":80.77,"l":79.0622,"n":8847,"o":79.92,"t":"2025-04-28T04:00:00Z","v":360982,"vw":79.987152},{"c":80.67,"h":81.51,"l":79.71,"n":11266,"o":80.29,"t":"2025-04-29T04:00:00Z","v":498626,"vw":80.706495},{"c":81.29,"h":81.8,"l":78.31,"n":17630,"o":79.3,"t":"2025-04-30T04:00:00Z","v":819850,"vw":81.002975},{"c":79.37,"h":81.81,"l":76.57,"n":21304,"o":79.62,"t":"2025-05-01T04:00:00Z","v":1182200,"vw":79.835308},{"c":81.15,"h":83.26,"l":78.19,"n":22299,"o":78.91,"t":"2025-05-02T04:00:00Z","v":1043024,"vw":81.547539},{"c":82.99,"h":83.14,"l":80.41,"n":12789,"o":80.75,"t":"2025-05-05T04:00:00Z","v":588150,"vw":82.724684},{"c":82.18,"h":84.11,"l":82.01,"n":13936,"o":82.7,"t":"2025-05-06T04:00:00Z","v":1064595,"vw":82.778764},{"c":81.17,"h":82.9,"l":80.99,"n":10192,"o":82.53,"t":"2025-05-07T04:00:00Z","v":570327,"vw":81.47388},{"c":82.79,"h":84.01,"l":81.9,"n":14549,"o":81.96,"t":"2025-05-08T04:00:00Z","v":709236,"vw":83.180467},{"c":82.52,"h":83.65,"l":81.48,"n":11638,"o":83.65,"t":"2025-05-09T04:00:00Z","v":865053,"vw":82.472933},{"c":84.03,"h":85,"l":82.14,"n":13779,"o":85,"t":"2025-05-12T04:00:00Z","v":661996,"vw":83.814087},{"c":85.62,"h":87.25,"l":84.775,"n":12324,"o":85,"t":"2025-05-13T04:00:00Z","v":706150,"vw":85.829249},{"c":86.02,"h":86.89,"l":85.66,"n":12465,"o":85.96,"t":"2025-05-14T04:00:00Z","v":523302,"vw":86.160395},{"c":86.33,"h":86.58,"l":85.68,"n":8481,"o":86.02,"t":"2025-05-15T04:00:00Z","v":379261,"vw":86.269442},{"c":87.03,"h":87.28,"l":85.88,"n":8170,"o":86.35,"t":"2025-05-16T04:00:00Z","v":511865,"vw":86.90294},{"c":86.78,"h":87.11,"l":86.07,"n":7939,"o":86.07,"t":"2025-05-19T04:00:00Z","v":314178,"vw":86.764856},{"c":87,"h":87.3,"l":86.355,"n":6142,"o":86.63,"t":"2025-05-20T04:00:00Z","v":257691,"vw":86.85169},{"c":86.32,"h":87.59,"l":85.7274,"n":9279,"o":86.36,"t":"2025-05-21T04:00:00Z","v":510848,"vw":86.521857},{"c":86.16,"h":86.27,"l":84.45,"n":11483,"o":85.95,"t":"2025-05-22T04:00:00Z","v":424502,"vw":85.866485},{"c":88.04,"h":88.42,"l":85.01,"n":12864,"o":85.58,"t":"2025-05-23T04:00:00Z","v":515734,"vw":87.7749},{"c":91.44,"h":91.5574,"l":88.4838,"n":15594,"o":89,"t":"2025-05-27T04:00:00Z","v":808995,"vw":91.033764},{"c":90.2,"h":91.9939,"l":89.64,"n":12829,"o":91.76,"t":"2025-05-28T04:00:00Z","v":667881,"vw":90.431235},{"c":89.63,"h":90.715,"l":88.715,"n":8231,"o":90.63,"t":"2025-05-29T04:00:00Z","v":316532,"vw":89.591087},{"c":89.45,"h":90.125,"l":88.45,"n":11775,"o":89.28,"t":"2025-05-30T04:00:00Z","v":591487,"vw":89.544435},{"c":88.25,"h":89.06,"l":87.84,"n":12211,"o":89.06,"t":"2025-06-02T04:00:00Z","v":469279,"vw":88.329844},{"c":89.76,"h":90.405,"l":88.475,"n":9823,"o":88.64,"t":"2025-06-03T04:00:00Z","v":539878,"vw":89.74014},{"c":89.71,"h":90.445,"l":89.3,"n":9017,"o":89.5,"t":"2025-06-04T04:00:00Z","v":496708,"vw":89.878436},{"c":90.66,"h":91.3,"l":89.17,"n":10980,"o":90.12,"t":"2025-06-05T04:00:00Z","v":496511,"vw":90.631518},{"c":91.91,"h":92.34,"l":90.78,"n":11845,"o":91.9,"t":"2025-06-06T04:00:00Z","v":516748,"vw":91.870065},{"c":90.79,"h":92.4,"l":90.64,"n":9624,"o":92.4,"t":"2025-06-09T04:00:00Z","v":370407,"vw":91.11256},{"c":89.91,"h":90.895,"l":88.415,"n":10544,"o":90.83,"t":"2025-06-10T04:00:00Z","v":524046,"vw":89.733607},{"c":90.11,"h":91.27,"l":89.69,"n":12559,"o":90.18,"t":"2025-06-11T04:00:00Z","v":501610,"vw":90.321293},{"c":89.49,"h":90.24,"l":88.7,"n":9226,"o":89.54,"t":"2025-06-12T04:00:00Z","v":342476,"vw":89.591613},{"c":89.07,"h":89.38,"l":87.72,"n":11027,"o":88.53,"t":"2025-06-13T04:00:00Z","v":508793,"vw":88.95216},{"c":89.22,"h":90.34,"l":88.95,"n":9559,"o":90.1,"t":"2025-06-16T04:00:00Z","v":398776,"vw":89.389778},{"c":88.77,"h":89.55,"l":88.17,"n":9352,"o":88.67,"t":"2025-06-17T04:00:00Z","v":777940,"vw":89.119396},{"c":89.17,"h":90.195,"l":88.39,"n":11315,"o":88.77,"t":"2025-06-18T04:00:00Z","v":518622,"vw":89.388941},{"c":89.03,"h":89.9,"l":88.265,"n":11233,"o":89.73,"t":"2025-06-20T04:00:00Z","v":1202517,"vw":89.030448},{"c":91.21,"h":91.405,"l":88.2801,"n":9662,"o":88.73,"t":"2025-06-23T04:00:00Z","v":607325,"vw":90.694416},{"c":91.89,"h":92.15,"l":90.905,"n":8965,"o":92,"t":"2025-06-24T04:00:00Z","v":467591,"vw":91.846954},{"c":90.52,"h":92.1645,"l":90.09,"n":10005,"o":91.89,"t":"2025-06-25T04:00:00Z","v":537310,"vw":90.603838},{"c":91.43,"h":92.01,"l":90.735,"n":7912,"o":91.47,"t":"2025-06-26T04:00:00Z","v":340228,"vw":91.28074},{"c":92.88,"h":93.205,"l":91.24,"n":8360,"o":91.9,"t":"2025-06-27T04:00:00Z","v":593828,"vw":92.761231},{"c":93.51,"h":94,"l":92.56,"n":9830,"o":94,"t":"2025-06-30T04:00:00Z","v":491058,"vw":93.471178},{"c":92.6,"h":93.28,"l":91.12,"n":11246,"o":92.81,"t":"2025-07-01T04:00:00Z","v":426551,"vw":92.483607},{"c":93.64,"h":93.64,"l":92.115,"n":8111,"o":92.24,"t":"2025-07-02T04:00:00Z","v":349295,"vw":93.301306},{"c":93.9,"h":94.94,"l":93.38,"n":6847,"o":93.38,"t":"2025-07-03T04:00:00Z","v":278684,"vw":94.006687},{"c":93.71,"h":94.45,"l":93.03,"n":9813,"o":93.74,"t":"2025-07-07T04:00:00Z","v":315006,"vw":93.658437},{"c":92.65,"h":93.94,"l":91.71,"n":10720,"o":93.51,"t":"2025-07-08T04:00:00Z","v":540299,"vw":92.83196},{"c":94,"h":94.02,"l":92.75,"n":6957,"o":93.47,"t":"2025-07-09T04:00:00Z","v":330527,"vw":93.788589},{"c":94.12,"h":95.31,"l":93.4171,"n":8797,"o":93.94,"t":"2025-07-10T04:00:00Z","v":337640,"vw":94.493164},{"c":93.74,"h":94.54,"l":93.15,"n":7610,"o":93.85,"t":"2025-07-11T04:00:00Z","v":325435,"vw":93.736416},{"c":93.49,"h":94.4599,"l":93.12,"n":7802,"o":93.44,"t":"2025-07-14T04:00:00Z","v":220174,"vw":93.582572},{"c":92.43,"h":93.99,"l":92.125,"n":10881,"o":93.68,"t":"2025-07-15T04:00:00Z","v":619684,"vw":92.669357},{"c":92.48,"h":92.94,"l":90.65,"n":10101,"o":92.155,"t":"2025-07-16T04:00:00Z","v":583993,"vw":92.253307},{"c":93.94,"h":94.61,"l":92.42,"n":11780,"o":92.82,"t":"2025-07-17T04:00:00Z","v":547507,"vw":93.890248},{"c":94.04,"h":94.61,"l":93.61,"n":10492,"o":94.61,"t":"2025-07-18T04:00:00Z","v":870940,"vw":94.03378},{"c":94.38,"h":95.8716,"l":93.4,"n":10015,"o":94.48,"t":"2025-07-21T04:00:00Z","v":443084,"vw":94.629904},{"c":94.97,"h":95.505,"l":92.4425,"n":10560,"o":94.44,"t":"2025-07-22T04:00:00Z","v":459620,"vw":94.819783},{"c":95.88,"h":96.58,"l":94.86,"n":7875,"o":95.63,"t":"2025-07-23T04:00:00Z","v":328302,"vw":95.783935},{"c":94.87,"h":95.78,"l":94.695,"n":8338,"o":95.69,"t":"2025-07-24T04:00:00Z","v":336965,"vw":94.995762},{"c":95.94,"h":98,"l":94.53,"n":14124,"o":95.44,"t":"2025-07-25T04:00:00Z","v":852742,"vw":95.704334},{"c":94.26,"h":96.23,"l":93.95,"n":11875,"o":96.23,"t":"2025-07-28T04:00:00Z","v":560334,"vw":94.410921},{"c":94.71,"h":95.19,"l":93.5,"n":10002,"o":95.14,"t":"2025-07-29T04:00:00Z","v":396792,"vw":94.643416},{"c":95.09,"h":96.045,"l":94.51,"n":9040,"o":95.43,"t":"2025-07-30T04:00:00Z","v":338595,"vw":95.180289},{"c":94.47,"h":95.905,"l":93.4,"n":11730,"o":94.67,"t":"2025-07-31T04:00:00Z","v":477709,"vw":94.264427},{"c":92.28,"h":92.81,"l":89.7967,"n":13811,"o":92.81,"t":"2025-08-01T04:00:00Z","v":604546,"vw":91.895371},{"c":92.79,"h":93.68,"l":91.85,"n":9651,"o":93.08,"t":"2025-08-04T04:00:00Z","v":407776,"vw":92.681144},{"c":94.5,"h":95.43,"l":93.44,"n":14570,"o":93.46,"t":"2025-08-05T04:00:00Z","v":599637,"vw":94.604357},{"c":93.34,"h":95.39,"l":93.31,"n":14296,"o":94.31,"t":"2025-08-06T04:00:00Z","v":779155,"vw":93.74111},{"c":100.94,"h":101.82,"l":94.185,"n":26408,"o":94.65,"t":"2025-08-07T04:00:00Z","v":1494634,"vw":100.194851},{"c":106.02,"h":107.66,"l":102.295,"n":25910,"o":102.6,"t":"2025-08-08T04:00:00Z","v":1395672,"vw":106.051154},{"c":106.87,"h":107.67,"l":105.605,"n":17539,"o":106.69,"t":"2025-08-11T04:00:00Z","v":754647,"vw":106.66386},{"c":109.37,"h":111,"l":107.02,"n":21162,"o":107.22,"t":"2025-08-12T04:00:00Z","v":1875410,"vw":109.761834},{"c":111.29,"h":111.43,"l":108.58,"n":16812,"o":110,"t":"2025-08-13T04:00:00Z","v":842744,"vw":110.382161},{"c":110.8,"h":111.43,"l":109.99,"n":9993,"o":110.44,"t":"2025-08-14T04:00:00Z","v":429815,"vw":110.684207},{"c":109.25,"h":110.84,"l":108.21,"n":10941,"o":110.84,"t":"2025-08-15T04:00:00Z","v":459175,"vw":109.15238},{"c":110.04,"h":110.07,"l":108.69,"n":10457,"o":109.14,"t":"2025-08-18T04:00:00Z","v":775272,"vw":109.898853},{"c":109.45,"h":110.78,"l":108.865,"n":7770,"o":109.81,"t":"2025-08-19T04:00:00Z","v":409201,"vw":109.679499},{"c":109.55,"h":109.86,"l":107.69,"n":9647,"o":108.35,"t":"2025-08-20T04:00:00Z","v":477064,"vw":109.164385},{"c":109.59,"h":110.25,"l":108.705,"n":8305,"o":108.98,"t":"2025-08-21T04:00:00Z","v":321354,"vw":109.587446},{"c":111.05,"h":112.16,"l":109.34,"n":13447,"o":109.83,"t":"2025-08-22T04:00:00Z","v":417454,"vw":111.194356},{"c":109.64,"h":111.27,"l":109.63,"n":8310,"o":110.8,"t":"2025-08-25T04:00:00Z","v":259819,"vw":110.218075},{"c":110.5,"h":110.72,"l":109.395,"n":11698,"o":109.58,"t":"2025-08-26T04:00:00Z","v":329723,"vw":110.321961},{"c":109.97,"h":110.69,"l":109.85,"n":10087,"o":110.13,"t":"2025-08-27T04:00:00Z","v":346596,"vw":110.084095},{"c":109.92,"h":110.32,"l":109.345,"n":10297,"o":110.16,"t":"2025-08-28T04:00:00Z","v":592405,"vw":109.836462},{"c":107.75,"h":109.55,"l":107.25,"n":11948,"o":109.55,"t":"2025-08-29T04:00:00Z","v":497756,"vw":107.797265},{"c":106.57,"h":106.982,"l":105.1339,"n":10312,"o":106.29,"t":"2025-09-02T04:00:00Z","v":387679,"vw":106.450199},{"c":105.73,"h":106.85,"l":105.35,"n":12703,"o":106.53,"t":"2025-09-03T04:00:00Z","v":490318,"vw":105.776721},{"c":108.32,"h":108.34,"l":105.97,"n":11042,"o":106.57,"t":"2025-09-04T04:00:00Z","v":433596,"vw":108.021979},{"c":108.1,"h":109.13,"l":105.6772,"n":14032,"o":108.88,"t":"2025-09-05T04:00:00Z","v":554940,"vw":106.957773},{"c":108.17,"h":109.15,"l":106.9785,"n":10123,"o":108.07,"t":"2025-09-08T04:00:00Z","v":536194,"vw":108.559733},{"c":107.45,"h":108.21,"l":106.46,"n":10250,"o":108.21,"t":"2025-09-09T04:00:00Z","v":399865,"vw":107.301436},{"c":108.45,"h":109.14,"l":107.17,"n":10646,"o":108.06,"t":"2025-09-10T04:00:00Z","v":340976,"vw":108.489116},{"c":109.58,"h":110.04,"l":108.09,"n":9679,"o":108.88,"t":"2025-09-11T04:00:00Z","v":424259,"vw":109.299174},{"c":107.45,"h":109.305,"l":107.36,"n":8578,"o":108.97,"t":"2025-09-12T04:00:00Z","v":249089,"vw":108.098618},{"c":109.37,"h":110.29,"l":107.55,"n":11601,"o":107.71,"t":"2025-09-15T04:00:00Z","v":454418,"vw":109.220549},{"c":108.31,"h":109.93,"l":107.18,"n":10911,"o":109.93,"t":"2025-09-16T04:00:00Z","v":780890,"vw":108.21197},{"c":107.6,"h":110.16,"l":107.495,"n":10986,"o":108.82,"t":"2025-09-17T04:00:00Z","v":578772,"vw":108.264367},{"c":109.6,"h":110.81,"l":107.33,"n":10603,"o":107.33,"t":"2025-09-18T04:00:00Z","v":541748,"vw":109.537071},{"c":110,"h":110.22,"l":108.49,"n":9331,"o":109.49,"t":"2025-09-19T04:00:00Z","v":1360327,"vw":109.799276},{"c":110.66,"h":111.186,"l":109.27,"n":9386,"o":109.81,"t":"2025-09-22T04:00:00Z","v":368245,"vw":110.425749},{"c":110.41,"h":111.71,"l":110.09,"n":8302,"o":110.23,"t":"2025-09-23T04:00:00Z","v":279042,"vw":110.629579},{"c":108.99,"h":111.5,"l":108.68,"n":8777,"o":111,"t":"2025-09-24T04:00:00Z","v":267857,"vw":109.479708},{"c":108.63,"h":109.0525,"l":107.15,"n":8576,"o":108.01,"t":"2025-09-25T04:00:00Z","v":654611,"vw":108.517258},{"c":108.99,"h":109.7,"l":108.46,"n":8205,"o":109.01,"t":"2025-09-26T04:00:00Z","v":348940,"vw":109.007469},{"c":109.06,"h":110.24,"l":108.21,"n":11191,"o":109.7,"t":"2025-09-29T04:00:00Z","v":511294,"vw":109.035774},{"c":109.65,"h":110.36,"l":108.64,"n":10220,"o":109.48,"t":"2025-09-30T04:00:00Z","v":445758,"vw":109.540168},{"c":108.12,"h":110.29,"l":107.6,"n":11934,"o":109.05,"t":"2025-10-01T04:00:00Z","v":457697,"vw":108.715063},{"c":109.15,"h":109.19,"l":106.6,"n":10665,"o":107.97,"t":"2025-10-02T04:00:00Z","v":6268006,"vw":108.594443},{"c":109.25,"h":110.47,"l":107.66,"n":10133,"o":109.16,"t":"2025-10-03T04:00:00Z","v":1272049,"vw":109.006469},{"c":108.3,"h":110.67,"l":107.79,"n":10871,"o":110.07,"t":"2025-10-06T04:00:00Z","v":584265,"vw":108.566694},{"c":105.92,"h":108.9275,"l":105.62,"n":11138,"o":108.62,"t":"2025-10-07T04:00:00Z","v":538841,"vw":106.245306},{"c":107.06,"h":107.7,"l":105.69,"n":8698,"o":106.55,"t":"2025-10-08T04:00:00Z","v":457517,"vw":107.060645},{"c":105.51,"h":107.09,"l":104.92,"n":10863,"o":107.09,"t":"2025-10-09T04:00:00Z","v":446944,"vw":105.563163},{"c":105.41,"h":107.0168,"l":104.8891,"n":9807,"o":105.91,"t":"2025-10-10T04:00:00Z","v":342459,"vw":105.568289},{"c":106.57,"h":108.25,"l":106.57,"n":12080,"o":107.16,"t":"2025-10-13T04:00:00Z","v":1132388,"vw":106.925444},{"c":107.13,"h":107.645,"l":104.9007,"n":11086,"o":105.44,"t":"2025-10-14T04:00:00Z","v":377477,"vw":107.063039},{"c":106.4,"h":108.2499,"l":106.2,"n":11084,"o":106.62,"t":"2025-10-15T04:00:00Z","v":479134,"vw":106.68279},{"c":105.58,"h":106.91,"l":104.85,"n":12254,"o":106.77,"t":"2025-10-16T04:00:00Z","v":550579,"vw":105.545438},{"c":105.03,"h":105.82,"l":104.27,"n":9913,"o":105.29,"t":"2025-10-17T04:00:00Z","v":719596,"vw":104.965819},{"c":105.68,"h":107.455,"l":105.37,"n":8635,"o":105.73,"t":"2025-10-20T04:00:00Z","v":355256,"vw":106.08474},{"c":105.49,"h":106.51,"l":104.73,"n":9673,"o":105.35,"t":"2025-10-21T04:00:00Z","v":427861,"vw":105.683839},{"c":103.66,"h":106.6,"l":102.5275,"n":12773,"o":105.74,"t":"2025-10-22T04:00:00Z","v":525442,"vw":103.557597},{"c":103.45,"h":105.146,"l":102.955,"n":11073,"o":103.14,"t":"2025-10-23T04:00:00Z","v":618967,"vw":103.664394},{"c":104.56,"h":105.855,"l":104.29,"n":10066,"o":104.73,"t":"2025-10-24T04:00:00Z","v":473218,"vw":104.767422},{"c":103.84,"h":105.66,"l":103.5925,"n":8592,"o":105.66,"t":"2025-10-27T04:00:00Z","v":492639,"vw":103.940421},{"c":103.77,"h":104.225,"l":102.58,"n":7392,"o":103.26,"t":"2025-10-28T04:00:00Z","v":322593,"vw":103.738482},{"c":103.15,"h":105.11,"l":102.4,"n":11655,"o":104.03,"t":"2025-10-29T04:00:00Z","v":335294,"vw":103.542383},{"c":102.82,"h":103.45,"l":101.755,"n":9499,"o":102.59,"t":"2025-10-30T04:00:00Z","v":382728,"vw":102.553811},{"c":102.91,"h":103.395,"l":101.81,"n":9010,"o":102.64,"t":"2025-10-31T04:00:00Z","v":383433,"vw":102.748758},{"c":102.52,"h":103.86,"l":101.58,"n":11511,"o":103.39,"t":"2025-11-03T05:00:00Z","v":444884,"vw":102.775765},{"c":102.4,"h":103,"l":100,"n":11035,"o":102.1,"t":"2025-11-04T05:00:00Z","v":439272,"vw":102.339171},{"c":102.76,"h":104.43,"l":102.13,"n":14187,"o":102.77,"t":"2025-11-05T05:00:00Z","v":558614,"vw":103.223674},{"c":99.39,"h":104.92,"l":97.775,"n":21620,"o":104.25,"t":"2025-11-06T05:00:00Z","v":1316917,"vw":99.358625},{"c":98.5,"h":99.48,"l":97.26,"n":14092,"o":98.16,"t":"2025-11-07T05:00:00Z","v":930357,"vw":98.378822},{"c":100.16,"h":101.33,"l":98.39,"n":11832,"o":99.99,"t":"2025-11-10T05:00:00Z","v":542695,"vw":100.255885},{"c":102.5,"h":102.94,"l":99.4,"n":13767,"o":100.24,"t":"2025-11-11T05:00:00Z","v":737261,"vw":102.175428},{"c":102.47,"h":103.85,"l":101.6701,"n":13384,"o":102.78,"t":"2025-11-12T05:00:00Z","v":1607046,"vw":102.781166},{"c":102.75,"h":103.95,"l":101.04,"n":16620,"o":101.59,"t":"2025-11-13T05:00:00Z","v":738969,"vw":102.749998},{"c":102.55,"h":103.06,"l":101.53,"n":14560,"o":101.59,"t":"2025-11-14T05:00:00Z","v":1138753,"vw":102.317086},{"c":101.46,"h":103.03,"l":100.935,"n":12074,"o":102.3,"t":"2025-11-17T05:00:00Z","v":706885,"vw":101.568249},{"c":102.95,"h":103.72,"l":100.55,"n":12977,"o":101.32,"t":"2025-11-18T05:00:00Z","v":554478,"vw":102.777752},{"c":102.75,"h":105,"l":102.13,"n":12420,"o":103.72,"t":"2025-11-19T05:00:00Z","v":580881,"vw":102.735162},{"c":102.41,"h":105.26,"l":102.31,"n":13365,"o":103.47,"t":"2025-11-20T05:00:00Z","v":671620,"vw":103.13341},{"c":103.85,"h":105.01,"l":101.51,"n":12187,"o":102.55,"t":"2025-11-21T05:00:00Z","v":615767,"vw":103.809561},{"c":104.73,"h":105.92,"l":103.14,"n":11696,"o":103.57,"t":"2025-11-24T05:00:00Z","v":903373,"vw":104.898484},{"c":105.61,"h":106.26,"l":104.02,"n":11494,"o":104.14,"t":"2025-11-25T05:00:00Z","v":489783,"vw":105.522886},{"c":106.55,"h":107.31,"l":105.71,"n":11279,"o":105.71,"t":"2025-11-26T05:00:00Z","v":672355,"vw":106.648157},{"c":107.53,"h":107.93,"l":106.605,"n":7217,"o":107.23,"t":"2025-11-28T05:00:00Z","v":361702,"vw":107.524872},{"c":106.5,"h":107.885,"l":105.46,"n":11794,"o":106.09,"t":"2025-12-01T05:00:00Z","v":755744,"vw":106.890248},{"c":106.47,"h":107.915,"l":105.38,"n":9620,"o":107.18,"t":"2025-12-02T05:00:00Z","v":379646,"vw":106.408666},{"c":106.99,"h":107.88,"l":105.89,"n":9782,"o":106.86,"t":"2025-12-03T05:00:00Z","v":550669,"vw":107.067519},{"c":108.31,"h":109.16,"l":106.06,"n":9941,"o":106.99,"t":"2025-12-04T05:00:00Z","v":372218,"vw":108.251453},{"c":108.08,"h":109.36,"l":107.33,"n":9668,"o":108.1,"t":"2025-12-05T05:00:00Z","v":633071,"vw":108.074437},{"c":108.22,"h":110.31,"l":107.99,"n":12851,"o":108.8,"t":"2025-12-08T05:00:00Z","v":819138,"vw":108.573943},{"c":108.42,"h":109.29,"l":107.77,"n":9557,"o":108.63,"t":"2025-12-09T05:00:00Z","v":392130,"vw":108.577751},{"c":111.26,"h":112.165,"l":108.19,"n":11665,"o":108.62,"t":"2025-12-10T05:00:00Z","v":845776,"vw":110.877671},{"c":115.2,"h":115.37,"l":111,"n":13025,"o":111.5,"t":"2025-12-11T05:00:00Z","v":1050677,"vw":114.710605},{"c":115.08,"h":115.8799,"l":112.83,"n":13074,"o":115.62,"t":"2025-12-12T05:00:00Z","v":803127,"vw":114.748485},{"c":115.71,"h":116.74,"l":115.19,"n":13513,"o":116,"t":"2025-12-15T05:00:00Z","v":575801,"vw":115.876877},{"c":116.65,"h":117.12,"l":112.73,"n":18020,"o":115.78,"t":"2025-12-16T05:00:00Z","v":1018948,"vw":116.299356},{"c":113.98,"h":116.9054,"l":113.29,"n":19954,"o":115.99,"t":"2025-12-17T05:00:00Z","v":1312891,"vw":114.306814},{"c":113.79,"h":115.63,"l":113.59,"n":12620,"o":114.38,"t":"2025-12-18T05:00:00Z","v":903303,"vw":114.071946},{"c":115.45,"h":116.04,"l":113.18,"n":8679,"o":113.18,"t":"2025-12-19T05:00:00Z","v":811953,"vw":115.301156},{"c":117.52,"h":118.43,"l":115.85,"n":9676,"o":116.02,"t":"2025-12-22T05:00:00Z","v":555573,"vw":117.614157},{"c":118.49,"h":119.63,"l":117.52,"n":10609,"o":117.52,"t":"2025-12-23T05:00:00Z","v":1044958,"vw":118.757582},{"c":118.42,"h":119.01,"l":117.87,"n":4899,"o":118.25,"t":"2025-12-24T05:00:00Z","v":215014,"vw":118.425737},{"c":119.36,"h":119.74,"l":117.85,"n":10137,"o":118.59,"t":"2025-12-26T05:00:00Z","v":481153,"vw":119.114054},{"c":118.1,"h":118.82,"l":117.545,"n":8233,"o":118.79,"t":"2025-12-29T05:00:00Z","v":315654,"vw":118.139672},{"c":116.77,"h":118.26,"l":116.53,"n":10504,"o":118.03,"t":"2025-12-30T05:00:00Z","v":570991,"vw":116.920778},{"c":115.35,"h":117.355,"l":115.34,"n":8244,"o":116.65,"t":"2025-12-31T05:00:00Z","v":366103,"vw":115.62052},{"c":118.67,"h":119.99,"l":115.35,"n":11695,"o":116.12,"t":"2026-01-02T05:00:00Z","v":599727,"vw":118.611706},{"c":120.01,"h":121.13,"l":118.06,"n":15051,"o":118.06,"t":"2026-01-05T05:00:00Z","v":937308,"vw":119.793465},{"c":120.57,"h":121.63,"l":117.59,"n":12270,"o":119.71,"t":"2026-01-06T05:00:00Z","v":604995,"vw":120.250329},{"c":119.35,"h":120.725,"l":118.765,"n":9665,"o":120.49,"t":"2026-01-07T05:00:00Z","v":1825521,"vw":119.47853},{"c":119.29,"h":119.83,"l":117.395,"n":8878,"o":119.07,"t":"2026-01-08T05:00:00Z","v":369043,"vw":118.880523},{"c":120.91,"h":122.745,"l":118.1003,"n":9757,"o":120.03,"t":"2026-01-09T05:00:00Z","v":465537,"vw":121.051593},{"c":123,"h":123.89,"l":120.97,"n":10872,"o":120.97,"t":"2026-01-12T05:00:00Z","v":462807,"vw":122.901705},{"c":123.75,"h":124.195,"l":122.715,"n":10470,"o":122.91,"t":"2026-01-13T05:00:00Z","v":484189,"vw":123.640677},{"c":121.55,"h":124.29,"l":119.86,"n":15590,"o":124.29,"t":"2026-01-14T05:00:00Z","v":726993,"vw":121.555768},{"c":120.98,"h":124.99,"l":120.89,"n":15512,"o":122.53,"t":"2026-01-15T05:00:00Z","v":779064,"vw":121.768258},{"c":121.36,"h":122.08,"l":119.57,"n":14064,"o":120.18,"t":"2026-01-16T05:00:00Z","v":960578,"vw":121.204217},{"c":120.18,"h":121.73,"l":120,"n":9666,"o":120,"t":"2026-01-20T05:00:00Z","v":529288,"vw":120.546414},{"c":122.13,"h":122.38,"l":120.27,"n":11160,"o":121.3,"t":"2026-01-21T05:00:00Z","v":559954,"vw":121.717585},{"c":121.16,"h":123.85,"l":121.09,"n":13306,"o":123.23,"t":"2026-01-22T05:00:00Z","v":618052,"vw":121.705355},{"c":120.28,"h":121,"l":119.08,"n":10350,"o":121,"t":"2026-01-23T05:00:00Z","v":974776,"vw":120.051593},{"c":119.58,"h":121.68,"l":118.56,"n":10007,"o":120.81,"t":"2026-01-26T05:00:00Z","v":440941,"vw":119.441476},{"c":119.38,"h":120.18,"l":118.12,"n":8490,"o":120,"t":"2026-01-27T05:00:00Z","v":325768,"vw":119.024308},{"c":119.63,"h":120.84,"l":118.858,"n":7369,"o":119.86,"t":"2026-01-28T05:00:00Z","v":266699,"vw":119.699744},{"c":121.57,"h":121.76,"l":119.69,"n":11056,"o":120.25,"t":"2026-01-29T05:00:00Z","v":409485,"vw":121.219939},{"c":120.74,"h":122.15,"l":119.81,"n":10464,"o":120.29,"t":"2026-01-30T05:00:00Z","v":385189,"vw":120.812902},{"c":123.59,"h":123.66,"l":120.42,"n":11751,"o":121.08,"t":"2026-02-02T05:00:00Z","v":497786,"vw":123.173526},{"c":124.83,"h":125.02,"l":122.88,"n":12140,"o":124,"t":"2026-02-03T05:00:00Z","v":733610,"vw":124.377851},{"c":123,"h":125.25,"l":120.77,"n":15063,"o":124.96,"t":"2026-02-04T05:00:00Z","v":546101,"vw":122.818298},{"c":125.83,"h":127.115,"l":122.45,"n":17052,"o":122.45,"t":"2026-02-05T05:00:00Z","v":784490,"vw":125.755573},{"c":130.18,"h":131.16,"l":127.315,"n":14827,"o":127.62,"t":"2026-02-06T05:00:00Z","v":782163,"vw":130.106122},{"c":132.1,"h":133.67,"l":130.195,"n":11583,"o":130.48,"t":"2026-02-09T05:00:00Z","v":724813,"vw":132.433271},{"c":132.91,"h":133.8299,"l":131.73,"n":9766,"o":132.57,"t":"2026-02-10T05:00:00Z","v":476823,"vw":132.899789},{"c":133.17,"h":135.29,"l":132.1,"n":16446,"o":134.43,"t":"2026-02-11T05:00:00Z","v":949681,"vw":133.375892},{"c":129.22,"h":136.63,"l":127.81,"n":15030,"o":135.82,"t":"2026-02-12T05:00:00Z","v":891853,"vw":129.639306},{"c":130.93,"h":132.63,"l":130.285,"n":14086,"o":130.48,"t":"2026-02-13T05:00:00Z","v":863115,"vw":131.049823},{"c":128.61,"h":131.675,"l":128.2,"n":12077,"o":130.29,"t":"2026-02-17T05:00:00Z","v":492034,"vw":128.872898},{"c":132.79,"h":134.805,"l":130.18,"n":19407,"o":131.31,"t":"2026-02-18T05:00:00Z","v":760049,"vw":133.000548},{"c":133.59,"h":134,"l":131.365,"n":12774,"o":131.5,"t":"2026-02-19T05:00:00Z","v":603666,"vw":133.151564},{"c":135.79,"h":136.79,"l":133.625,"n":13966,"o":134.25,"t":"2026-02-20T05:00:00Z","v":627743,"vw":135.616018},{"c":134.76,"h":135.77,"l":133.44,"n":12033,"o":135.47,"t":"2026-02-23T05:00:00Z","v":401603,"vw":134.631859},{"c":136.19,"h":136.97,"l":134.03,"n":13273,"o":134.25,"t":"2026-02-24T05:00:00Z","v":518363,"vw":136.170341},{"c":135.47,"h":137.2,"l":134.36,"n":12503,"o":137.2,"t":"2026-02-25T05:00:00Z","v":609340,"vw":135.808059},{"c":136.09,"h":137.09,"l":133.41,"n":13979,"o":136.44,"t":"2026-02-26T05:00:00Z","v":837924,"vw":135.798147},{"c":134.46,"h":137.24,"l":133.74,"n":14352,"o":135.03,"t":"2026-02-27T05:00:00Z","v":819003,"vw":134.539785},{"c":133.84,"h":135.74,"l":130.73,"n":14104,"o":133.28,"t":"2026-03-02T05:00:00Z","v":820875,"vw":134.00759},{"c":131.93,"h":132.35,"l":129.8,"n":14331,"o":131.17,"t":"2026-03-03T05:00:00Z","v":580618,"vw":131.559775},{"c":132.45,"h":132.895,"l":131.34,"n":10228,"o":132.83,"t":"2026-03-04T05:00:00Z","v":447982,"vw":132.428186},{"c":126.77,"h":131.9,"l":125.46,"n":17514,"o":130.96,"t":"2026-03-05T05:00:00Z","v":778123,"vw":127.082257},{"c":123.37,"h":125.28,"l":122.93,"n":13970,"o":124.15,"t":"2026-03-06T05:00:00Z","v":547834,"vw":123.637164},{"c":125.52,"h":125.98,"l":120.79,"n":16542,"o":120.98,"t":"2026-03-09T04:00:00Z","v":1041490,"vw":123.853006},{"c":124.47,"h":127.175,"l":124.14,"n":14739,"o":125.21,"t":"2026-03-10T04:00:00Z","v":655044,"vw":125.256559},{"c":125,"h":125.55,"l":122.14,"n":11611,"o":124.13,"t":"2026-03-11T04:00:00Z","v":515751,"vw":124.556761},{"c":123.67,"h":124.3708,"l":121.8,"n":14432,"o":123.32,"t":"2026-03-12T04:00:00Z","v":1562060,"vw":123.379223},{"c":120.73,"h":125.795,"l":120.47,"n":13534,"o":124.8,"t":"2026-03-13T04:00:00Z","v":541387,"vw":121.276306},{"c":123.07,"h":123.13,"l":121.31,"n":11031,"o":122.05,"t":"2026-03-16T04:00:00Z","v":361593,"vw":122.660395},{"c":121.65,"h":124.03,"l":120.48,"n":11164,"o":123.71,"t":"2026-03-17T04:00:00Z","v":431578,"vw":121.833439},{"c":121.44,"h":122.39,"l":119.76,"n":11826,"o":121.12,"t":"2026-03-18T04:00:00Z","v":404134,"vw":121.333922},{"c":120.14,"h":121.31,"l":118.3,"n":11637,"o":119.84,"t":"2026-03-19T04:00:00Z","v":380745,"vw":119.974777},{"c":116.19,"h":120.795,"l":115.305,"n":26246,"o":120.66,"t":"2026-03-20T04:00:00Z","v":1092426,"vw":116.480665},{"c":119.65,"h":122.27,"l":118.05,"n":11696,"o":119.15,"t":"2026-03-23T04:00:00Z","v":1215056,"vw":120.329532},{"c":121.11,"h":123.09,"l":116.43,"n":11005,"o":118.85,"t":"2026-03-24T04:00:00Z","v":441107,"vw":121.33781},{"c":121.92,"h":122.71,"l":120.11,"n":12083,"o":122.68,"t":"2026-03-25T04:00:00Z","v":686673,"vw":121.688926},{"c":118.83,"h":121.93,"l":118.76,"n":10247,"o":120.45,"t":"2026-03-26T04:00:00Z","v":374332,"vw":119.343991},{"c":118.14,"h":120.29,"l":117.33,"n":10589,"o":118.58,"t":"2026-03-27T04:00:00Z","v":492053,"vw":118.216751},{"c":116.49,"h":119.06,"l":114.87,"n":15345,"o":118.73,"t":"2026-03-30T04:00:00Z","v":501114,"vw":116.430455},{"c":119.88,"h":120.88,"l":117.02,"n":12749,"o":117.87,"t":"2026-03-31T04:00:00Z","v":585318,"vw":119.541651},{"c":122.32,"h":123.765,"l":120.66,"n":10269,"o":121.19,"t":"2026-04-01T04:00:00Z","v":394944,"vw":122.532894},{"c":121.57,"h":122.57,"l":119.43,"n":11963,"o":120,"t":"2026-04-02T04:00:00Z","v":394719,"vw":121.363625},{"c":121.22,"h":121.9,"l":119.25,"n":8732,"o":120.96,"t":"2026-04-06T04:00:00Z","v":475871,"vw":121.458887},{"c":120.77,"h":121.285,"l":118.37,"n":9615,"o":120.62,"t":"2026-04-07T04:00:00Z","v":695614,"vw":120.573049},{"c":125.94,"h":129.01,"l":123.83,"n":15453,"o":124.11,"t":"2026-04-08T04:00:00Z","v":637888,"vw":125.921837},{"c":127.7,"h":128.17,"l":125.305,"n":10264,"o":125.46,"t":"2026-04-09T04:00:00Z","v":353761,"vw":127.520201},{"c":126.99,"h":127.87,"l":126.59,"n":7418,"o":127.87,"t":"2026-04-10T04:00:00Z","v":236291,"vw":127.012224},{"c":127.23,"h":127.5,"l":124.87,"n":7776,"o":126,"t":"2026-04-13T04:00:00Z","v":352587,"vw":126.983503},{"c":126.98,"h":128.325,"l":125.96,"n":8391,"o":126.88,"t":"2026-04-14T04:00:00Z","v":380723,"vw":127.062698},{"c":125.78,"h":127.32,"l":124.225,"n":12146,"o":125.9,"t":"2026-04-15T04:00:00Z","v":619756,"vw":125.461631},{"c":123.42,"h":125.885,"l":123.05,"n":10634,"o":125.38,"t":"2026-04-16T04:00:00Z","v":358296,"vw":123.872517},{"c":124.27,"h":127.38,"l":123.76,"n":14502,"o":125.36,"t":"2026-04-17T04:00:00Z","v":1145113,"vw":124.756135},{"c":124.17,"h":124.82,"l":123.19,"n":9088,"o":123.96,"t":"2026-04-20T04:00:00Z","v":387939,"vw":124.074516},{"c":123.92,"h":125.5,"l":122.34,"n":13626,"o":124.48,"t":"2026-04-21T04:00:00Z","v":446206,"vw":123.668555},{"c":121.49,"h":125.09,"l":120.02,"n":13804,"o":124.75,"t":"2026-04-22T04:00:00Z","v":780131,"vw":121.482823},{"c":122.58,"h":122.97,"l":121.01,"n":16472,"o":122.3,"t":"2026-04-23T04:00:00Z","v":464806,"vw":122.271656},{"c":123.37,"h":123.96,"l":121.425,"n":9830,"o":122.3,"t":"2026-04-24T04:00:00Z","v":311382,"vw":123.206711},{"c":125.77,"h":125.81,"l":122.42,"n":11494,"o":123.37,"t":"2026-04-27T04:00:00Z","v":404806,"vw":125.055268},{"c":124.78,"h":125.67,"l":123.36,"n":10774,"o":125.67,"t":"2026-04-28T04:00:00Z","v":354804,"vw":124.745915},{"c":122.55,"h":125.32,"l":121.91,"n":15078,"o":124.71,"t":"2026-04-29T04:00:00Z","v":761564,"vw":122.866057},{"c":137.07,"h":137.82,"l":123.7,"n":23063,"o":124.1,"t":"2026-04-30T04:00:00Z","v":1340721,"vw":134.926072},{"c":139.42,"h":141.98,"l":137.89,"n":19568,"o":139.29,"t":"2026-05-01T04:00:00Z","v":876612,"vw":139.58201},{"c":137.54,"h":141.77,"l":137.31,"n":16043,"o":140.06,"t":"2026-05-04T04:00:00Z","v":703091,"vw":138.670017},{"c":141.66,"h":142.74,"l":139.13,"n":15425,"o":140.24,"t":"2026-05-05T04:00:00Z","v":736393,"vw":141.77775},{"c":142.38,"h":145,"l":140.925,"n":11405,"o":144.63,"t":"2026-05-06T04:00:00Z","v":600234,"vw":142.671597},{"c":141.23,"h":142.84,"l":139.91,"n":12768,"o":142.84,"t":"2026-05-07T04:00:00Z","v":804248,"vw":141.399191},{"c":141.88,"h":144.16,"l":140.74,"n":10116,"o":143.11,"t":"2026-05-08T04:00:00Z","v":462813,"vw":142.119957},{"c":141.21,"h":142.19,"l":140.39,"n":12480,"o":141.67,"t":"2026-05-11T04:00:00Z","v":580842,"vw":141.183375},{"c":140.42,"h":141.24,"l":137.65,"n":13790,"o":140.72,"t":"2026-05-12T04:00:00Z","v":765562,"vw":139.015172},{"c":143.13,"h":143.745,"l":139.07,"n":13636,"o":140.77,"t":"2026-05-13T04:00:00Z","v":750581,"vw":142.525385},{"c":140.93,"h":144.7599,"l":140.02,"n":13727,"o":144.53,"t":"2026-05-14T04:00:00Z","v":738448,"vw":141.512165},{"c":138.55,"h":139.88,"l":136.6,"n":14433,"o":139.88,"t":"2026-05-15T04:00:00Z","v":699196,"vw":138.25204},{"c":137.28,"h":139.94,"l":135.23,"n":14820,"o":138.78,"t":"2026-05-18T04:00:00Z","v":647975,"vw":137.410761},{"c":132.46,"h":135.64,"l":132.1,"n":14635,"o":135.28,"t":"2026-05-19T04:00:00Z","v":985791,"vw":133.021044},{"c":130.74,"h":135.11,"l":130.44,"n":17140,"o":133.29,"t":"2026-05-20T04:00:00Z","v":2550332,"vw":131.651609},{"c":127.63,"h":130.15,"l":127.555,"n":13235,"o":129.76,"t":"2026-05-21T04:00:00Z","v":728288,"vw":128.146358},{"c":129.95,"h":131.11,"l":126.28,"n":9920,"o":128.25,"t":"2026-05-22T04:00:00Z","v":461843,"vw":129.997275},{"c":133.52,"h":134.13,"l":130.215,"n":11800,"o":130.91,"t":"2026-05-26T04:00:00Z","v":561816,"vw":133.367823},{"c":134.65,"h":138.265,"l":134.38,"n":14555,"o":135.89,"t":"2026-05-27T04:00:00Z","v":659458,"vw":136.037441},{"c":137.31,"h":140,"l":135.85,"n":12627,"o":136.58,"t":"2026-05-28T04:00:00Z","v":608729,"vw":137.729966},{"c":136.84,"h":140.02,"l":136.58,"n":15939,"o":137.93,"t":"2026-05-29T04:00:00Z","v":1071776,"vw":137.673649},{"c":136.53,"h":137.745,"l":133.6401,"n":12659,"o":134.79,"t":"2026-06-01T04:00:00Z","v":1548711,"vw":136.248523},{"c":136.75,"h":139.13,"l":136,"n":13981,"o":136,"t":"2026-06-02T04:00:00Z","v":688056,"vw":137.12196},{"c":139.03,"h":139.17,"l":136.01,"n":14358,"o":136.01,"t":"2026-06-03T04:00:00Z","v":658198,"vw":138.381163},{"c":141.57,"h":141.87,"l":137.83,"n":12658,"o":138.78,"t":"2026-06-04T04:00:00Z","v":513142,"vw":140.979865},{"c":141.35,"h":144.105,"l":140,"n":14755,"o":141.38,"t":"2026-06-05T04:00:00Z","v":651381,"vw":141.468009},{"c":139.85,"h":141.87,"l":138.57,"n":14971,"o":141,"t":"2026-06-08T04:00:00Z","v":578974,"vw":140.334941},{"c":140.05,"h":143.86,"l":136.88,"n":14335,"o":140.96,"t":"2026-06-09T04:00:00Z","v":689997,"vw":139.677806},{"c":135.76,"h":142.55,"l":135.72,"n":14210,"o":140.7,"t":"2026-06-10T04:00:00Z","v":612802,"vw":137.29581},{"c":138.99,"h":139.39,"l":134.41,"n":16690,"o":137.69,"t":"2026-06-11T04:00:00Z","v":1070873,"vw":137.85175},{"c":140.6,"h":143.235,"l":140.18,"n":12734,"o":140.2,"t":"2026-06-12T04:00:00Z","v":539738,"vw":141.400272},{"c":141.36,"h":145,"l":140.925,"n":11982,"o":143.01,"t":"2026-06-15T04:00:00Z","v":513940,"vw":141.697614},{"c":145.18,"h":147.38,"l":143.11,"n":14169,"o":143.34,"t":"2026-06-16T04:00:00Z","v":880730,"vw":145.628948},{"c":143.34,"h":147.9999,"l":143.09,"n":13475,"o":145.86,"t":"2026-06-17T04:00:00Z","v":773443,"vw":144.526074},{"c":146.67,"h":147.08,"l":144.79,"n":13539,"o":145.49,"t":"2026-06-18T04:00:00Z","v":1228750,"vw":146.40227},{"c":151.5,"h":151.57,"l":146.0859,"n":14175,"o":146.52,"t":"2026-06-22T04:00:00Z","v":1439130,"vw":150.81883},{"c":150.08,"h":152.83,"l":147.87,"n":13043,"o":149.05,"t":"2026-06-23T04:00:00Z","v":2214636,"vw":150.691286},{"c":151.88,"h":155.215,"l":150.255,"n":16103,"o":150.82,"t":"2026-06-24T04:00:00Z","v":1107788,"vw":152.917339},{"c":156.65,"h":157.535,"l":153.17,"n":13670,"o":153.86,"t":"2026-06-25T04:00:00Z","v":575728,"vw":156.238279},{"c":160.39,"h":162.08,"l":155.29,"n":21430,"o":157.46,"t":"2026-06-26T04:00:00Z","v":2136641,"vw":160.137642},{"c":158.96,"h":160.29,"l":155.4425,"n":18595,"o":157.98,"t":"2026-06-29T04:00:00Z","v":845121,"vw":158.277712},{"c":158.08,"h":160.405,"l":157.79,"n":14586,"o":158.96,"t":"2026-06-30T04:00:00Z","v":791421,"vw":158.664501},{"c":149.82,"h":158.465,"l":149.32,"n":19619,"o":157.74,"t":"2026-07-01T04:00:00Z","v":795321,"vw":151.534936},{"c":145.93,"h":152.35,"l":144.235,"n":15870,"o":151.16,"t":"2026-07-02T04:00:00Z","v":607391,"vw":146.130435},{"c":148.41,"h":151.11,"l":145.95,"n":13828,"o":145.95,"t":"2026-07-06T04:00:00Z","v":544574,"vw":149.080839},{"c":144.07,"h":147.865,"l":141.585,"n":12271,"o":147.02,"t":"2026-07-07T04:00:00Z","v":448269,"vw":143.717165},{"c":143.52,"h":145.36,"l":141.81,"n":11382,"o":141.81,"t":"2026-07-08T04:00:00Z","v":390901,"vw":143.513289},{"c":125.58,"h":144.06,"l":125.18,"n":29330,"o":141.62,"t":"2026-07-09T04:00:00Z","v":1788932,"vw":128.824914},{"c":122.46,"h":127.23,"l":120.18,"n":24783,"o":123.5,"t":"2026-07-10T04:00:00Z","v":1247980,"vw":123.20313},{"c":118.74,"h":122.45,"l":118.53,"n":18297,"o":120.62,"t":"2026-07-13T04:00:00Z","v":837185,"vw":119.240362},{"c":120.93,"h":123.1,"l":119.58,"n":20192,"o":121.08,"t":"2026-07-14T04:00:00Z","v":764844,"vw":121.03144},{"c":124.56,"h":125.45,"l":121.92,"n":21847,"o":121.92,"t":"2026-07-15T04:00:00Z","v":994390,"vw":124.456533},{"c":125.63,"h":127.58,"l":124.23,"n":18443,"o":124.23,"t":"2026-07-16T04:00:00Z","v":858995,"vw":125.833854},{"c":124.03,"h":127.9099,"l":124.01,"n":17946,"o":124.92,"t":"2026-07-17T04:00:00Z","v":1673244,"vw":124.348246},{"c":122.08,"h":126.54,"l":121.795,"n":13330,"o":124.51,"t":"2026-07-20T04:00:00Z","v":594681,"vw":122.632727},{"c":124.78,"h":125.09,"l":122.4075,"n":13752,"o":123.58,"t":"2026-07-21T04:00:00Z","v":660163,"vw":124.423887},{"c":125.72,"h":126.8,"l":124.78,"n":13240,"o":124.82,"t":"2026-07-22T04:00:00Z","v":571078,"vw":125.769774},{"c":126.71,"h":127.27,"l":124.57,"n":15747,"o":124.57,"t":"2026-07-23T04:00:00Z","v":811339,"vw":126.337564},{"c":124.47,"h":128.74,"l":123.81,"n":12781,"o":127.65,"t":"2026-07-24T04:00:00Z","v":571332,"vw":125.11022},{"c":125.52,"h":127.84,"l":123.18,"n":17082,"o":126.59,"t":"2026-07-27T04:00:00Z","v":798778,"vw":124.916056},{"c":121.31,"h":125.29,"l":120.56,"n":17879,"o":125.1,"t":"2026-07-28T04:00:00Z","v":839883,"vw":121.696026},{"c":117.88,"h":121.98,"l":115.44,"n":22466,"o":120.61,"t":"2026-07-29T04:00:00Z","v":1262805,"vw":117.321683},{"c":114.92,"h":116.125,"l":108.38,"n":29414,"o":114.42,"t":"2026-07-30T04:00:00Z","v":2955332,"vw":111.62137},{"c":120.97,"h":124.62,"l":116.28,"n":30265,"o":116.28,"t":"2026-07-31T04:00:00Z","v":2000171,"vw":121.038956},{"c":124.07,"h":126.64,"l":121.31,"n":22692,"o":121.31,"t":"2026-08-03T04:00:00Z","v":1068869,"vw":124.448393},{"c":122.11,"h":125.805,"l":121.94,"n":18573,"o":124.61,"t":"2026-08-04T04:00:00Z","v":1250354,"vw":122.812078},{"c":123.33,"h":125.98,"l":122.265,"n":17970,"o":123.2,"t":"2026-08-05T04:00:00Z","v":1843832,"vw":124.150739},{"c":121.6,"h":125.64,"l":120.94,"n":17240,"o":124.79,"t":"2026-08-06T04:00:00Z","v":814119,"vw":122.1962},{"c":128.32,"h":128.755,"l":123.45,"n":17826,"o":124.32,"t":"2026-08-07T04:00:00Z","v":929329,"vw":127.569039},{"c":125.97,"h":129.16,"l":125.345,"n":14164,"o":128.1,"t":"2026-08-10T04:00:00Z","v":547036,"vw":126.336929},{"c":125.37,"h":127.55,"l":124.475,"n":9922,"o":126.99,"t":"2026-08-11T04:00:00Z","v":394743,"vw":125.408738},{"c":126.19,"h":127.585,"l":123.811,"n":10217,"o":126.4,"t":"2026-08-12T04:00:00Z","v":276647,"vw":126.165002},{"c":123.64,"h":126.95,"l":123.28,"n":11601,"o":126.92,"t":"2026-08-13T04:00:00Z","v":586234,"vw":124.167651},{"c":127.1,"h":127.595,"l":123.415,"n":11600,"o":123.48,"t":"2026-08-14T04:00:00Z","v":790591,"vw":127.003081},{"c":128.02,"h":129.455,"l":125.0095,"n":11278,"o":127,"t":"2026-08-17T04:00:00Z","v":700842,"vw":127.888908},{"c":124.42,"h":127.24,"l":123.65,"n":12546,"o":127.24,"t":"2026-08-18T04:00:00Z","v":467091,"vw":124.326547},{"c":126.08,"h":126.63,"l":122.76,"n":10931,"o":126.29,"t":"2026-08-19T04:00:00Z","v":456689,"vw":125.71261},{"c":122.97,"h":125.51,"l":122.63,"n":11188,"o":124.63,"t":"2026-08-20T04:00:00Z","v":539499,"vw":123.306323},{"c":123.74,"h":124.645,"l":122.22,"n":8513,"o":124.1,"t":"2026-08-21T04:00:00Z","v":279308,"vw":123.797237},{"c":123.14,"h":123.73,"l":121.75,"n":8310,"o":123.73,"t":"2026-08-24T04:00:00Z","v":277105,"vw":122.863127},{"c":121.95,"h":125.22,"l":121.425,"n":9497,"o":125.02,"t":"2026-08-25T04:00:00Z","v":617616,"vw":122.240104},{"c":123.99,"h":124.19,"l":120,"n":9973,"o":122.06,"t":"2026-08-26T04:00:00Z","v":301476,"vw":123.311852},{"c":124.71,"h":125.21,"l":122.27,"n":8790,"o":123.96,"t":"2026-08-27T04:00:00Z","v":519367,"vw":124.235254},{"c":122.52,"h":124.85,"l":122.34,"n":8950,"o":124.85,"t":"2026-08-28T04:00:00Z","v":259397,"vw":122.887229},{"c":120.56,"h":122.33,"l":119.408,"n":11473,"o":122.33,"t":"2026-08-31T04:00:00Z","v":488638,"vw":120.479127},{"c":117.93,"h":122.04,"l":117.64,"n":11466,"o":119.52,"t":"2026-09-01T04:00:00Z","v":492161,"vw":118.199061},{"c":119.03,"h":119.67,"l":117.28,"n":10422,"o":118.1,"t":"2026-09-02T04:00:00Z","v":398402,"vw":118.9114},{"c":119.48,"h":120.17,"l":117.745,"n":10768,"o":119.25,"t":"2026-09-03T04:00:00Z","v":314532,"vw":119.231744},{"c":119.3,"h":120.99,"l":118.435,"n":10399,"o":119.39,"t":"2026-09-04T04:00:00Z","v":312226,"vw":119.285162},{"c":119.08,"h":119.57,"l":117.09,"n":11164,"o":118.76,"t":"2026-09-08T04:00:00Z","v":324864,"vw":118.748485},{"c":116.65,"h":119.355,"l":115.995,"n":11219,"o":118.77,"t":"2026-09-09T04:00:00Z","v":358271,"vw":116.742721},{"c":115.25,"h":116.69,"l":114.6,"n":10145,"o":115.08,"t":"2026-09-10T04:00:00Z","v":362221,"vw":115.304788},{"c":118.92,"h":120.1,"l":115.94,"n":12594,"o":116.6,"t":"2026-09-11T04:00:00Z","v":546038,"vw":118.280267},{"c":114.41,"h":116.469,"l":112.7,"n":12680,"o":116.24,"t":"2026-09-14T04:00:00Z","v":468444,"vw":114.452297},{"c":114.06,"h":116.49,"l":113.35,"n":9892,"o":115.5,"t":"2026-09-15T04:00:00Z","v":396045,"vw":114.047099},{"c":115.8,"h":117.125,"l":114.555,"n":10908,"o":115.39,"t":"2026-09-16T04:00:00Z","v":545022,"vw":115.782313},{"c":115.23,"h":119.26,"l":113.85,"n":12639,"o":118.16,"t":"2026-09-17T04:00:00Z","v":565129,"vw":114.928617},{"c":115.97,"h":116.25,"l":112.75,"n":10986,"o":115.51,"t":"2026-09-18T04:00:00Z","v":1672835,"vw":115.867168},{"c":116.2,"h":117.08,"l":115.315,"n":8870,"o":116.79,"t":"2026-09-21T04:00:00Z","v":790605,"vw":116.295262},{"c":114.33,"h":118.42,"l":114.26,"n":11998,"o":117.47,"t":"2026-09-22T04:00:00Z","v":951498,"vw":114.781112},{"c":112.65,"h":114.58,"l":112.4,"n":12844,"o":113.71,"t":"2026-09-23T04:00:00Z","v":511592,"vw":112.839723},{"c":110.93,"h":112.26,"l":110.35,"n":11719,"o":111.69,"t":"2026-09-24T04:00:00Z","v":464597,"vw":111.027989},{"c":115.08,"h":115.6825,"l":110.57,"n":12489,"o":111.16,"t":"2026-09-25T04:00:00Z","v":501150,"vw":114.127944},{"c":115.77,"h":116.49,"l":113.6,"n":15087,"o":114.57,"t":"2026-09-28T04:00:00Z","v":704435,"vw":115.434967},{"c":116.27,"h":117.18,"l":114.095,"n":12578,"o":115.63,"t":"2026-09-29T04:00:00Z","v":561274,"vw":115.681459},{"c":115.91,"h":116.93,"l":114.91,"n":10120,"o":116.93,"t":"2026-09-30T04:00:00Z","v":720536,"vw":115.798464},{"c":116.85,"h":117.25,"l":114.87,"n":13759,"o":116.92,"t":"2026-10-01T04:00:00Z","v":744105,"vw":116.605124},{"c":119.92,"h":120.22,"l":117.1525,"n":12156,"o":117.95,"t":"2026-10-02T04:00:00Z","v":648785,"vw":119.254736},{"c":118.9,"h":121.575,"l":117.835,"n":13611,"o":119.25,"t":"2026-10-05T04:00:00Z","v":1279066,"vw":119.668206},{"c":120.92,"h":122.21,"l":118.58,"n":13115,"o":119.77,"t":"2026-10-06T04:00:00Z","v":698562,"vw":120.822493},{"c":114.67,"h":119.21,"l":112.86,"n":12935,"o":118.92,"t":"2026-10-07T04:00:00Z","v":652354,"vw":114.684742},{"c":113.83,"h":114.83,"l":112.145,"n":10720,"o":113.66,"t":"2026-10-08T04:00:00Z","v":488371,"vw":113.565772},{"c":112.5,"h":114.41,"l":111.24,"n":9674,"o":113.89,"t":"2026-10-09T04:00:00Z","v":454589,"vw":112.736813},{"c":112.47,"h":113.25,"l":111.34,"n":9245,"o":111.69,"t":"2026-10-12T04:00:00Z","v":353767,"vw":112.241724},{"c":113.15,"h":113.4,"l":110.885,"n":10677,"o":112.3,"t":"2026-10-13T04:00:00Z","v":439049,"vw":112.507145},{"c":107.73,"h":110.65,"l":105.72,"n":15973,"o":110.02,"t":"2026-10-14T04:00:00Z","v":719823,"vw":107.674972},{"c":108.78,"h":108.91,"l":104.59,"n":15306,"o":108.15,"t":"2026-10-15T04:00:00Z","v":738771,"vw":107.719851},{"c":109.82,"h":110.81,"l":108,"n":14091,"o":109.35,"t":"2026-10-16T04:00:00Z","v":1629548,"vw":109.726802},{"c":111.74,"h":112.31,"l":109.08,"n":10608,"o":110.46,"t":"2026-10-19T04:00:00Z","v":961452,"vw":111.654726},{"c":109.51,"h":112.0648,"l":107.6222,"n":12490,"o":110.06,"t":"2026-10-20T04:00:00Z","v":637422,"vw":109.326693},{"c":109.73,"h":111.38,"l":108.195,"n":12360,"o":110.61,"t":"2026-10-21T04:00:00Z","v":565727,"vw":109.495766}],"volatilityBars":[{"c":116,"h":116.79,"l":115.315,"n":65,"o":116.79,"t":"2026-09-21T13:30:00Z","v":4160,"vw":116.415003},{"c":115.82,"h":115.83,"l":115.47,"n":47,"o":115.525,"t":"2026-09-21T13:45:00Z","v":1110,"vw":115.688629},{"c":116.285,"h":116.285,"l":115.66,"n":91,"o":115.66,"t":"2026-09-21T14:00:00Z","v":2573,"vw":116.108214},{"c":116.35,"h":116.9199,"l":116.13,"n":47,"o":116.13,"t":"2026-09-21T14:15:00Z","v":2289,"vw":116.465239},{"c":116.402,"h":116.64,"l":116.285,"n":43,"o":116.285,"t":"2026-09-21T14:30:00Z","v":1760,"vw":116.408293},{"c":116.2,"h":116.71,"l":116.2,"n":191,"o":116.61,"t":"2026-09-21T14:45:00Z","v":8017,"vw":116.476675},{"c":116.49,"h":116.51,"l":116.33,"n":78,"o":116.365,"t":"2026-09-21T15:00:00Z","v":1969,"vw":116.448245},{"c":116.8925,"h":116.8925,"l":116.66,"n":145,"o":116.76,"t":"2026-09-21T15:15:00Z","v":2664,"vw":116.769224},{"c":116.885,"h":116.885,"l":116.8,"n":35,"o":116.8,"t":"2026-09-21T15:30:00Z","v":585,"vw":116.8425},{"c":116.69,"h":117.005,"l":116.55,"n":212,"o":116.91,"t":"2026-09-21T15:45:00Z","v":4450,"vw":116.77297},{"c":116.724,"h":116.78,"l":116.68,"n":114,"o":116.68,"t":"2026-09-21T16:00:00Z","v":3295,"vw":116.720026},{"c":116.86,"h":116.88,"l":116.72,"n":87,"o":116.72,"t":"2026-09-21T16:15:00Z","v":2391,"vw":116.757256},{"c":117.01,"h":117.08,"l":116.94,"n":65,"o":116.94,"t":"2026-09-21T16:30:00Z","v":991,"vw":117.028},{"c":117.01,"h":117.01,"l":116.93,"n":28,"o":116.93,"t":"2026-09-21T16:45:00Z","v":392,"vw":116.97},{"c":116.6,"h":116.91,"l":116.49,"n":225,"o":116.91,"t":"2026-09-21T17:00:00Z","v":6781,"vw":116.610655},{"c":116.47,"h":116.74,"l":116.47,"n":142,"o":116.6595,"t":"2026-09-21T17:15:00Z","v":4422,"vw":116.589047},{"c":116.46,"h":116.615,"l":116.42,"n":111,"o":116.52,"t":"2026-09-21T17:30:00Z","v":3751,"vw":116.543602},{"c":116.42,"h":116.51,"l":116.33,"n":161,"o":116.47,"t":"2026-09-21T17:45:00Z","v":5212,"vw":116.43579},{"c":116.52,"h":116.59,"l":116.385,"n":181,"o":116.41,"t":"2026-09-21T18:00:00Z","v":3183,"vw":116.453451},{"c":116.68,"h":116.735,"l":116.52,"n":238,"o":116.52,"t":"2026-09-21T18:15:00Z","v":5801,"vw":116.594805},{"c":116.65,"h":116.74,"l":116.42,"n":380,"o":116.74,"t":"2026-09-21T18:30:00Z","v":11315,"vw":116.611074},{"c":116.52,"h":116.81,"l":116.51,"n":320,"o":116.73,"t":"2026-09-21T18:45:00Z","v":7545,"vw":116.696866},{"c":116.51,"h":116.74,"l":116.45,"n":235,"o":116.6,"t":"2026-09-21T19:00:00Z","v":6682,"vw":116.580662},{"c":116.075,"h":116.48,"l":116.075,"n":466,"o":116.42,"t":"2026-09-21T19:15:00Z","v":13027,"vw":116.319317},{"c":116.595,"h":116.77,"l":116.07,"n":634,"o":116.075,"t":"2026-09-21T19:30:00Z","v":19370,"vw":116.303459},{"c":116.22,"h":116.595,"l":115.92,"n":1728,"o":116.595,"t":"2026-09-21T19:45:00Z","v":62729,"vw":116.101345},{"c":116.2,"h":116.2,"l":116.2,"n":33,"o":116.2,"t":"2026-09-21T20:00:00Z","v":365315,"vw":116.2},{"c":116.47,"h":118.42,"l":116.47,"n":90,"o":117.47,"t":"2026-09-22T13:30:00Z","v":6080,"vw":117.33683},{"c":116.45,"h":116.83,"l":116.22,"n":337,"o":116.52,"t":"2026-09-22T13:45:00Z","v":24799,"vw":116.488393},{"c":116.745,"h":116.84,"l":116.53,"n":152,"o":116.6,"t":"2026-09-22T14:00:00Z","v":3951,"vw":116.704369},{"c":116.28,"h":117.1,"l":116.28,"n":111,"o":116.815,"t":"2026-09-22T14:15:00Z","v":2416,"vw":116.587011},{"c":115.65,"h":116.55,"l":115.65,"n":151,"o":116.36,"t":"2026-09-22T14:30:00Z","v":2851,"vw":116.237692},{"c":115.4252,"h":115.735,"l":115.01,"n":515,"o":115.735,"t":"2026-09-22T14:45:00Z","v":27743,"vw":115.183128},{"c":115.53,"h":115.63,"l":115.19,"n":187,"o":115.36,"t":"2026-09-22T15:00:00Z","v":2478,"vw":115.433227},{"c":114.88,"h":115.46,"l":114.88,"n":183,"o":115.4,"t":"2026-09-22T15:15:00Z","v":8532,"vw":115.434754},{"c":115.01,"h":115.135,"l":114.94,"n":51,"o":114.94,"t":"2026-09-22T15:30:00Z","v":720,"vw":115.037141},{"c":115.26,"h":115.31,"l":115.03,"n":174,"o":115.15,"t":"2026-09-22T15:45:00Z","v":4214,"vw":115.195299},{"c":115.49,"h":115.615,"l":115.36,"n":102,"o":115.4,"t":"2026-09-22T16:00:00Z","v":2059,"vw":115.517144},{"c":115.45,"h":115.5047,"l":115.4,"n":83,"o":115.4,"t":"2026-09-22T16:15:00Z","v":1688,"vw":115.446457},{"c":115.425,"h":115.51,"l":115.38,"n":48,"o":115.45,"t":"2026-09-22T16:30:00Z","v":824,"vw":115.44125},{"c":115.35,"h":115.57,"l":115.35,"n":128,"o":115.49,"t":"2026-09-22T16:45:00Z","v":2943,"vw":115.442707},{"c":115.08,"h":115.79,"l":115.08,"n":513,"o":115.5899,"t":"2026-09-22T17:00:00Z","v":14228,"vw":115.454618},{"c":115.01,"h":115.085,"l":114.99,"n":143,"o":115.03,"t":"2026-09-22T17:15:00Z","v":3780,"vw":115.053689},{"c":115.02,"h":115.04,"l":114.88,"n":133,"o":115.02,"t":"2026-09-22T17:30:00Z","v":2948,"vw":114.995154},{"c":115.02,"h":115.27,"l":114.95,"n":398,"o":114.98,"t":"2026-09-22T17:45:00Z","v":9667,"vw":115.116508},{"c":114.98,"h":115.24,"l":114.98,"n":295,"o":115.13,"t":"2026-09-22T18:00:00Z","v":6000,"vw":115.136282},{"c":114.57,"h":114.97,"l":114.56,"n":419,"o":114.96,"t":"2026-09-22T18:15:00Z","v":11157,"vw":114.697231},{"c":114.38,"h":114.665,"l":114.35,"n":372,"o":114.63,"t":"2026-09-22T18:30:00Z","v":10342,"vw":114.529371},{"c":114.38,"h":114.53,"l":114.34,"n":229,"o":114.36,"t":"2026-09-22T18:45:00Z","v":6124,"vw":114.435},{"c":114.56,"h":114.65,"l":114.37,"n":407,"o":114.47,"t":"2026-09-22T19:00:00Z","v":10781,"vw":114.540324},{"c":114.34,"h":114.75,"l":114.34,"n":539,"o":114.46,"t":"2026-09-22T19:15:00Z","v":16779,"vw":114.556897},{"c":114.4,"h":114.82,"l":114.33,"n":1183,"o":114.35,"t":"2026-09-22T19:30:00Z","v":42343,"vw":114.636769},{"c":114.33,"h":114.67,"l":114.26,"n":3119,"o":114.43,"t":"2026-09-22T19:45:00Z","v":126370,"vw":114.453085},{"c":114.33,"h":114.33,"l":114.33,"n":25,"o":114.33,"t":"2026-09-22T20:00:00Z","v":363493,"vw":114.33},{"c":113.815,"h":114.58,"l":113.71,"n":66,"o":113.71,"t":"2026-09-23T13:30:00Z","v":3568,"vw":113.763868},{"c":112.64,"h":113.7201,"l":112.56,"n":218,"o":113.14,"t":"2026-09-23T13:45:00Z","v":10439,"vw":112.891376},{"c":112.875,"h":113.205,"l":112.41,"n":266,"o":112.44,"t":"2026-09-23T14:00:00Z","v":10060,"vw":112.838651},{"c":112.78,"h":113.33,"l":112.59,"n":470,"o":112.88,"t":"2026-09-23T14:15:00Z","v":16715,"vw":113.015872},{"c":112.56,"h":113.18,"l":112.56,"n":366,"o":112.78,"t":"2026-09-23T14:30:00Z","v":8791,"vw":112.882097},{"c":113.31,"h":113.31,"l":112.56,"n":329,"o":112.57,"t":"2026-09-23T14:45:00Z","v":10322,"vw":112.920012},{"c":113.51,"h":113.76,"l":113.07,"n":368,"o":113.18,"t":"2026-09-23T15:00:00Z","v":9561,"vw":113.43832},{"c":113.33,"h":113.7,"l":113.27,"n":440,"o":113.62,"t":"2026-09-23T15:15:00Z","v":10525,"vw":113.544545},{"c":112.945,"h":113.345,"l":112.92,"n":380,"o":113.24,"t":"2026-09-23T15:30:00Z","v":10293,"vw":113.155106},{"c":112.83,"h":112.955,"l":112.49,"n":403,"o":112.94,"t":"2026-09-23T15:45:00Z","v":11444,"vw":112.684501},{"c":113.19,"h":113.43,"l":112.8,"n":433,"o":112.895,"t":"2026-09-23T16:00:00Z","v":15883,"vw":113.024488},{"c":112.87,"h":113.2,"l":112.71,"n":294,"o":113.19,"t":"2026-09-23T16:15:00Z","v":9122,"vw":112.934674},{"c":112.935,"h":113.01,"l":112.76,"n":258,"o":112.87,"t":"2026-09-23T16:30:00Z","v":6712,"vw":112.871225},{"c":112.82,"h":113.135,"l":112.77,"n":249,"o":112.91,"t":"2026-09-23T16:45:00Z","v":7376,"vw":112.895971},{"c":112.86,"h":113.05,"l":112.59,"n":314,"o":112.85,"t":"2026-09-23T17:00:00Z","v":9878,"vw":112.853039},{"c":112.87,"h":113.15,"l":112.84,"n":342,"o":113.025,"t":"2026-09-23T17:15:00Z","v":9349,"vw":113.007862},{"c":112.73,"h":112.89,"l":112.56,"n":362,"o":112.81,"t":"2026-09-23T17:30:00Z","v":7818,"vw":112.747455},{"c":112.9,"h":113.05,"l":112.69,"n":314,"o":112.74,"t":"2026-09-23T17:45:00Z","v":7506,"vw":112.84944},{"c":113.07,"h":113.19,"l":112.92,"n":282,"o":112.99,"t":"2026-09-23T18:00:00Z","v":6936,"vw":113.046994},{"c":112.91,"h":113.18,"l":112.91,"n":368,"o":113.09,"t":"2026-09-23T18:15:00Z","v":7977,"vw":113.087483},{"c":112.83,"h":113.005,"l":112.78,"n":421,"o":112.95,"t":"2026-09-23T18:30:00Z","v":8310,"vw":112.87197},{"c":113.03,"h":113.06,"l":112.78,"n":568,"o":112.78,"t":"2026-09-23T18:45:00Z","v":13547,"vw":112.958584},{"c":112.7,"h":113.03,"l":112.69,"n":556,"o":113.02,"t":"2026-09-23T19:00:00Z","v":12903,"vw":112.836446},{"c":112.475,"h":112.665,"l":112.4,"n":636,"o":112.665,"t":"2026-09-23T19:15:00Z","v":15386,"vw":112.518233},{"c":112.86,"h":112.9,"l":112.55,"n":908,"o":112.57,"t":"2026-09-23T19:30:00Z","v":31328,"vw":112.752049},{"c":112.63,"h":113.03,"l":112.48,"n":2506,"o":112.9,"t":"2026-09-23T19:45:00Z","v":81680,"vw":112.746189},{"c":112.65,"h":112.65,"l":112.65,"n":46,"o":112.65,"t":"2026-09-23T20:00:00Z","v":59107,"vw":112.65},{"c":111.155,"h":112.0441,"l":110.85,"n":117,"o":111.69,"t":"2026-09-24T13:30:00Z","v":5178,"vw":111.449339},{"c":111.01,"h":111.22,"l":110.54,"n":280,"o":111.12,"t":"2026-09-24T13:45:00Z","v":10479,"vw":110.927044},{"c":110.985,"h":111.75,"l":110.985,"n":283,"o":111.01,"t":"2026-09-24T14:00:00Z","v":8163,"vw":111.308253},{"c":111.23,"h":111.46,"l":110.89,"n":371,"o":110.985,"t":"2026-09-24T14:15:00Z","v":16000,"vw":111.174997},{"c":111.16,"h":111.47,"l":111.08,"n":238,"o":111.39,"t":"2026-09-24T14:30:00Z","v":6652,"vw":111.321579},{"c":111.04,"h":111.33,"l":111,"n":218,"o":111.28,"t":"2026-09-24T14:45:00Z","v":6570,"vw":111.088334},{"c":110.88,"h":111.05,"l":110.86,"n":239,"o":111.04,"t":"2026-09-24T15:00:00Z","v":7587,"vw":110.964185},{"c":110.89,"h":111.08,"l":110.8,"n":318,"o":111.05,"t":"2026-09-24T15:15:00Z","v":6900,"vw":110.933677},{"c":111.005,"h":111.05,"l":110.8,"n":295,"o":110.83,"t":"2026-09-24T15:30:00Z","v":8631,"vw":110.966513},{"c":110.99,"h":111.19,"l":110.89,"n":361,"o":111.005,"t":"2026-09-24T15:45:00Z","v":9544,"vw":111.081733},{"c":111.02,"h":111.145,"l":110.75,"n":285,"o":111.145,"t":"2026-09-24T16:00:00Z","v":7118,"vw":110.930212},{"c":111.66,"h":112.06,"l":111.16,"n":462,"o":111.2,"t":"2026-09-24T16:15:00Z","v":11078,"vw":111.705653},{"c":112.14,"h":112.26,"l":111.54,"n":248,"o":111.54,"t":"2026-09-24T16:30:00Z","v":6972,"vw":111.866654},{"c":111.82,"h":112.045,"l":111.75,"n":283,"o":112.01,"t":"2026-09-24T16:45:00Z","v":7209,"vw":111.913243},{"c":112.065,"h":112.13,"l":111.81,"n":219,"o":111.81,"t":"2026-09-24T17:00:00Z","v":6211,"vw":112.042037},{"c":111.6,"h":112.01,"l":111.6,"n":202,"o":112.01,"t":"2026-09-24T17:15:00Z","v":6083,"vw":111.854827},{"c":111.4,"h":111.83,"l":111.4,"n":246,"o":111.72,"t":"2026-09-24T17:30:00Z","v":5421,"vw":111.664011},{"c":111.53,"h":111.6923,"l":111.42,"n":266,"o":111.42,"t":"2026-09-24T17:45:00Z","v":7314,"vw":111.553473},{"c":111.425,"h":111.645,"l":111.33,"n":493,"o":111.58,"t":"2026-09-24T18:00:00Z","v":13616,"vw":111.529154},{"c":111.26,"h":111.58,"l":111.125,"n":283,"o":111.52,"t":"2026-09-24T18:15:00Z","v":7123,"vw":111.341628},{"c":111.1,"h":111.34,"l":111,"n":476,"o":111.25,"t":"2026-09-24T18:30:00Z","v":10903,"vw":111.136697},{"c":111,"h":111.21,"l":110.97,"n":414,"o":111.01,"t":"2026-09-24T18:45:00Z","v":10903,"vw":111.08354},{"c":110.42,"h":110.985,"l":110.38,"n":448,"o":110.92,"t":"2026-09-24T19:00:00Z","v":12926,"vw":110.694199},{"c":110.5375,"h":110.67,"l":110.35,"n":629,"o":110.415,"t":"2026-09-24T19:15:00Z","v":20763,"vw":110.497489},{"c":110.69,"h":110.95,"l":110.48,"n":883,"o":110.525,"t":"2026-09-24T19:30:00Z","v":29732,"vw":110.734992},{"c":110.915,"h":111.2,"l":110.5,"n":2375,"o":110.76,"t":"2026-09-24T19:45:00Z","v":121607,"vw":110.901469},{"c":110.93,"h":110.93,"l":110.93,"n":35,"o":110.93,"t":"2026-09-24T20:00:00Z","v":60718,"vw":110.93},{"c":111.065,"h":111.48,"l":110.57,"n":50,"o":111.16,"t":"2026-09-25T13:30:00Z","v":3784,"vw":111.069843},{"c":111.6413,"h":111.6413,"l":111.025,"n":61,"o":111.16,"t":"2026-09-25T13:45:00Z","v":2200,"vw":111.25812},{"c":111.89,"h":111.89,"l":110.94,"n":188,"o":111.305,"t":"2026-09-25T14:00:00Z","v":16012,"vw":111.280281},{"c":112.04,"h":112.22,"l":111.675,"n":246,"o":111.695,"t":"2026-09-25T14:15:00Z","v":13581,"vw":111.940057},{"c":112.265,"h":112.3,"l":111.915,"n":201,"o":111.915,"t":"2026-09-25T14:30:00Z","v":4825,"vw":112.133584},{"c":112.14,"h":112.255,"l":112.11,"n":70,"o":112.255,"t":"2026-09-25T14:45:00Z","v":1172,"vw":112.1925},{"c":112.105,"h":112.61,"l":112.08,"n":197,"o":112.25,"t":"2026-09-25T15:00:00Z","v":6689,"vw":112.242031},{"c":111.955,"h":112.2,"l":111.855,"n":148,"o":112.1,"t":"2026-09-25T15:15:00Z","v":5579,"vw":112.043445},{"c":111.93,"h":112.24,"l":111.82,"n":335,"o":112.22,"t":"2026-09-25T15:30:00Z","v":18033,"vw":111.934779},{"c":112.685,"h":112.7,"l":112.035,"n":210,"o":112.035,"t":"2026-09-25T15:45:00Z","v":6056,"vw":112.222088},{"c":113.575,"h":113.68,"l":112.74,"n":384,"o":112.75,"t":"2026-09-25T16:00:00Z","v":14262,"vw":113.185056},{"c":113.2,"h":113.57,"l":113.025,"n":227,"o":113.57,"t":"2026-09-25T16:15:00Z","v":5009,"vw":113.227512},{"c":112.83,"h":113.23,"l":112.83,"n":260,"o":113.23,"t":"2026-09-25T16:30:00Z","v":4336,"vw":113.049},{"c":113.06,"h":113.07,"l":112.72,"n":204,"o":112.86,"t":"2026-09-25T16:45:00Z","v":5434,"vw":112.903971},{"c":112.9295,"h":113.185,"l":112.9295,"n":161,"o":112.99,"t":"2026-09-25T17:00:00Z","v":4276,"vw":113.072135},{"c":113.0159,"h":113.23,"l":113.015,"n":202,"o":113.025,"t":"2026-09-25T17:15:00Z","v":4667,"vw":113.115726},{"c":113.2825,"h":113.31,"l":112.99,"n":132,"o":113.12,"t":"2026-09-25T17:30:00Z","v":2509,"vw":113.078575},{"c":113.325,"h":113.35,"l":113.26,"n":156,"o":113.306,"t":"2026-09-25T17:45:00Z","v":3498,"vw":113.335008},{"c":113.46,"h":113.6925,"l":113.39,"n":265,"o":113.39,"t":"2026-09-25T18:00:00Z","v":6436,"vw":113.494919},{"c":113.6,"h":113.74,"l":113.43,"n":370,"o":113.59,"t":"2026-09-25T18:15:00Z","v":10804,"vw":113.566645},{"c":114.34,"h":114.34,"l":113.74,"n":493,"o":113.74,"t":"2026-09-25T18:30:00Z","v":20879,"vw":113.986209},{"c":114.39,"h":114.58,"l":114.24,"n":754,"o":114.38,"t":"2026-09-25T18:45:00Z","v":28075,"vw":114.404157},{"c":114.115,"h":114.395,"l":113.9219,"n":497,"o":114.395,"t":"2026-09-25T19:00:00Z","v":13096,"vw":114.142023},{"c":113.86,"h":114.26,"l":113.86,"n":485,"o":114.13,"t":"2026-09-25T19:15:00Z","v":13084,"vw":114.039814},{"c":115.1,"h":115.1,"l":113.915,"n":899,"o":113.915,"t":"2026-09-25T19:30:00Z","v":34903,"vw":114.506274},{"c":115.11,"h":115.6825,"l":114.94,"n":2682,"o":115.13,"t":"2026-09-25T19:45:00Z","v":125329,"vw":115.271789},{"c":115.08,"h":115.08,"l":115.08,"n":36,"o":115.08,"t":"2026-09-25T20:00:00Z","v":72041,"vw":115.08},{"c":114.88,"h":114.88,"l":114.88,"n":1,"o":114.88,"t":"2026-09-28T08:00:00Z","v":164,"vw":114.88},{"c":115,"h":115,"l":115,"n":7,"o":115,"t":"2026-09-28T11:00:00Z","v":200,"vw":115},{"c":115.02,"h":115.4,"l":114.45,"n":80,"o":114.57,"t":"2026-09-28T13:30:00Z","v":5463,"vw":114.737642},{"c":115.34,"h":116.14,"l":115.17,"n":224,"o":115.91,"t":"2026-09-28T13:45:00Z","v":11440,"vw":115.560638},{"c":116.36,"h":116.49,"l":115.12,"n":371,"o":115.22,"t":"2026-09-28T14:00:00Z","v":28669,"vw":116.079869},{"c":116.225,"h":116.42,"l":115.98,"n":336,"o":116.34,"t":"2026-09-28T14:15:00Z","v":28329,"vw":116.307217},{"c":115.43,"h":116.15,"l":115.37,"n":243,"o":115.92,"t":"2026-09-28T14:30:00Z","v":10160,"vw":115.748612},{"c":115.39,"h":115.4,"l":115.04,"n":322,"o":115.365,"t":"2026-09-28T14:45:00Z","v":10322,"vw":115.213581},{"c":114.565,"h":115.405,"l":114.565,"n":357,"o":115.39,"t":"2026-09-28T15:00:00Z","v":13008,"vw":115.106371},{"c":113.695,"h":114.35,"l":113.6,"n":420,"o":114.35,"t":"2026-09-28T15:15:00Z","v":11587,"vw":113.9207},{"c":113.935,"h":114.145,"l":113.83,"n":529,"o":113.84,"t":"2026-09-28T15:30:00Z","v":9359,"vw":113.982419},{"c":114.01,"h":114.06,"l":113.74,"n":206,"o":113.81,"t":"2026-09-28T15:45:00Z","v":3647,"vw":113.886862},{"c":114.3225,"h":114.43,"l":114.03,"n":293,"o":114.195,"t":"2026-09-28T16:00:00Z","v":7346,"vw":114.24847},{"c":115.62,"h":115.795,"l":114.49,"n":496,"o":114.49,"t":"2026-09-28T16:15:00Z","v":12454,"vw":114.953481},{"c":114.7,"h":115.45,"l":114.55,"n":317,"o":115.45,"t":"2026-09-28T16:30:00Z","v":10730,"vw":114.802901},{"c":114.71,"h":115.09,"l":114.5,"n":302,"o":114.95,"t":"2026-09-28T16:45:00Z","v":10185,"vw":114.810646},{"c":115.08,"h":115.55,"l":114.3875,"n":615,"o":114.645,"t":"2026-09-28T17:00:00Z","v":75979,"vw":114.814187},{"c":114.51,"h":114.94,"l":114.505,"n":404,"o":114.94,"t":"2026-09-28T17:15:00Z","v":7521,"vw":114.709635},{"c":114.575,"h":114.65,"l":114.135,"n":547,"o":114.65,"t":"2026-09-28T17:30:00Z","v":17992,"vw":114.415981},{"c":114.83,"h":114.9,"l":114.575,"n":351,"o":114.575,"t":"2026-09-28T17:45:00Z","v":10617,"vw":114.765299},{"c":115.2,"h":115.41,"l":114.86,"n":368,"o":114.9,"t":"2026-09-28T18:00:00Z","v":9106,"vw":115.020204},{"c":115.14,"h":115.4,"l":114.82,"n":254,"o":115.315,"t":"2026-09-28T18:15:00Z","v":5605,"vw":115.182809},{"c":115.05,"h":115.25,"l":115.03,"n":467,"o":115.03,"t":"2026-09-28T18:30:00Z","v":13410,"vw":115.145232},{"c":114.97,"h":115.185,"l":114.943,"n":268,"o":115.035,"t":"2026-09-28T18:45:00Z","v":7588,"vw":115.082283},{"c":115.22,"h":115.245,"l":114.89,"n":581,"o":114.96,"t":"2026-09-28T19:00:00Z","v":23609,"vw":114.984495},{"c":115.4,"h":115.48,"l":115.22,"n":504,"o":115.23,"t":"2026-09-28T19:15:00Z","v":22381,"vw":115.383925},{"c":115.84,"h":115.85,"l":115.3,"n":933,"o":115.39,"t":"2026-09-28T19:30:00Z","v":81717,"vw":115.762538},{"c":115.89,"h":116.01,"l":115.5,"n":3121,"o":115.795,"t":"2026-09-28T19:45:00Z","v":128553,"vw":115.759163},{"c":115.77,"h":115.77,"l":115.77,"n":36,"o":115.77,"t":"2026-09-28T20:00:00Z","v":106924,"vw":115.77},{"c":115.7,"h":115.7,"l":115.7,"n":1,"o":115.7,"t":"2026-09-28T23:45:00Z","v":114,"vw":115.7},{"c":116.12,"h":116.925,"l":115.63,"n":31,"o":115.63,"t":"2026-09-29T13:30:00Z","v":2547,"vw":115.820934},{"c":115.95,"h":117.18,"l":115.95,"n":149,"o":117.18,"t":"2026-09-29T13:45:00Z","v":7954,"vw":116.23672},{"c":116.47,"h":116.97,"l":115.9,"n":213,"o":116.14,"t":"2026-09-29T14:00:00Z","v":6037,"vw":116.355494},{"c":115.77,"h":116.7,"l":115.74,"n":297,"o":116.7,"t":"2026-09-29T14:15:00Z","v":11946,"vw":116.383129},{"c":115.675,"h":115.78,"l":115.375,"n":262,"o":115.705,"t":"2026-09-29T14:30:00Z","v":9503,"vw":115.628361},{"c":115.5,"h":115.775,"l":115.03,"n":469,"o":115.77,"t":"2026-09-29T14:45:00Z","v":62282,"vw":115.473996},{"c":114.98,"h":115.4,"l":114.895,"n":341,"o":115.34,"t":"2026-09-29T15:00:00Z","v":10646,"vw":115.155493},{"c":114.6,"h":115.055,"l":114.6,"n":226,"o":114.895,"t":"2026-09-29T15:15:00Z","v":7199,"vw":114.90201},{"c":114.635,"h":114.84,"l":114.455,"n":305,"o":114.465,"t":"2026-09-29T15:30:00Z","v":10047,"vw":114.736631},{"c":114.51,"h":114.96,"l":114.5,"n":188,"o":114.635,"t":"2026-09-29T15:45:00Z","v":5244,"vw":114.630862},{"c":114.235,"h":114.759,"l":114.095,"n":249,"o":114.72,"t":"2026-09-29T16:00:00Z","v":8491,"vw":114.556914},{"c":114.63,"h":114.65,"l":114.115,"n":297,"o":114.23,"t":"2026-09-29T16:15:00Z","v":9855,"vw":114.379968},{"c":115.155,"h":115.37,"l":114.62,"n":319,"o":114.69,"t":"2026-09-29T16:30:00Z","v":11292,"vw":114.957601},{"c":115.135,"h":115.309,"l":115.09,"n":168,"o":115.145,"t":"2026-09-29T16:45:00Z","v":3798,"vw":115.162574},{"c":115.39,"h":115.489,"l":115.14,"n":379,"o":115.14,"t":"2026-09-29T17:00:00Z","v":10550,"vw":115.31539},{"c":115.34,"h":115.44,"l":115.28,"n":188,"o":115.395,"t":"2026-09-29T17:15:00Z","v":5196,"vw":115.362417},{"c":115.39,"h":115.495,"l":115.34,"n":296,"o":115.34,"t":"2026-09-29T17:30:00Z","v":9296,"vw":115.415641},{"c":115.115,"h":115.49,"l":115.11,"n":261,"o":115.4,"t":"2026-09-29T17:45:00Z","v":7315,"vw":115.283358},{"c":114.94,"h":115.43,"l":114.925,"n":544,"o":115.135,"t":"2026-09-29T18:00:00Z","v":16086,"vw":115.068735},{"c":115.17,"h":115.2,"l":114.9,"n":369,"o":115.07,"t":"2026-09-29T18:15:00Z","v":10051,"vw":115.050719},{"c":115.325,"h":115.505,"l":115.2,"n":447,"o":115.22,"t":"2026-09-29T18:30:00Z","v":12699,"vw":115.366437},{"c":115.45,"h":115.5,"l":115.26,"n":387,"o":115.425,"t":"2026-09-29T18:45:00Z","v":10242,"vw":115.367903},{"c":115.44,"h":115.49,"l":115.015,"n":504,"o":115.4875,"t":"2026-09-29T19:00:00Z","v":79283,"vw":115.251021},{"c":115.405,"h":115.489,"l":115.32,"n":613,"o":115.4,"t":"2026-09-29T19:15:00Z","v":16308,"vw":115.387297},{"c":115.915,"h":115.99,"l":115.3,"n":944,"o":115.41,"t":"2026-09-29T19:30:00Z","v":35193,"vw":115.603233},{"c":116.23,"h":116.42,"l":115.83,"n":2426,"o":115.91,"t":"2026-09-29T19:45:00Z","v":91260,"vw":116.157849},{"c":116.27,"h":116.27,"l":116.27,"n":37,"o":116.27,"t":"2026-09-29T20:00:00Z","v":74154,"vw":116.27},{"c":115.51,"h":116.93,"l":115,"n":189,"o":116.93,"t":"2026-09-30T13:30:00Z","v":14429,"vw":115.899681},{"c":115.445,"h":115.76,"l":115.18,"n":72,"o":115.76,"t":"2026-09-30T13:45:00Z","v":1907,"vw":115.466944},{"c":115.6,"h":116.0252,"l":115.23,"n":288,"o":115.23,"t":"2026-09-30T14:00:00Z","v":8775,"vw":115.803232},{"c":115,"h":115.87,"l":115,"n":254,"o":115.8,"t":"2026-09-30T14:15:00Z","v":11867,"vw":115.459701},{"c":115.57,"h":115.57,"l":115.09,"n":187,"o":115.09,"t":"2026-09-30T14:30:00Z","v":4133,"vw":115.345612},{"c":115.38,"h":115.57,"l":115.265,"n":151,"o":115.265,"t":"2026-09-30T14:45:00Z","v":3607,"vw":115.43025},{"c":115.3225,"h":115.495,"l":115.28,"n":54,"o":115.46,"t":"2026-09-30T15:00:00Z","v":1725,"vw":115.384773},{"c":115.2,"h":115.59,"l":114.91,"n":351,"o":115.57,"t":"2026-09-30T15:15:00Z","v":18265,"vw":115.052327},{"c":115.44,"h":115.72,"l":115.26,"n":234,"o":115.4487,"t":"2026-09-30T15:30:00Z","v":39586,"vw":115.498483},{"c":115.33,"h":115.465,"l":115.14,"n":204,"o":115.435,"t":"2026-09-30T15:45:00Z","v":5558,"vw":115.309268},{"c":115.49,"h":115.6,"l":115.37,"n":213,"o":115.37,"t":"2026-09-30T16:00:00Z","v":7766,"vw":115.530072},{"c":115.6,"h":115.6,"l":115.29,"n":199,"o":115.53,"t":"2026-09-30T16:15:00Z","v":4473,"vw":115.456434},{"c":115.95,"h":115.95,"l":115.69,"n":171,"o":115.7,"t":"2026-09-30T16:30:00Z","v":9654,"vw":115.838939},{"c":115.73,"h":115.9,"l":115.72,"n":88,"o":115.9,"t":"2026-09-30T16:45:00Z","v":1832,"vw":115.78125},{"c":115.58,"h":115.62,"l":115.58,"n":62,"o":115.62,"t":"2026-09-30T17:00:00Z","v":1590,"vw":115.596667},{"c":115.22,"h":115.585,"l":115.17,"n":132,"o":115.575,"t":"2026-09-30T17:15:00Z","v":3666,"vw":115.401173},{"c":115.59,"h":115.59,"l":115.39,"n":183,"o":115.47,"t":"2026-09-30T17:30:00Z","v":4441,"vw":115.484064},{"c":115.67,"h":115.74,"l":115.45,"n":167,"o":115.6,"t":"2026-09-30T17:45:00Z","v":3477,"vw":115.646495},{"c":115.45,"h":115.77,"l":115.43,"n":168,"o":115.77,"t":"2026-09-30T18:00:00Z","v":3990,"vw":115.549828},{"c":115.58,"h":115.645,"l":115.4,"n":243,"o":115.45,"t":"2026-09-30T18:15:00Z","v":7237,"vw":115.486343},{"c":115.78,"h":115.78,"l":115.585,"n":290,"o":115.68,"t":"2026-09-30T18:30:00Z","v":5367,"vw":115.657728},{"c":116.01,"h":116.1,"l":115.78,"n":327,"o":115.87,"t":"2026-09-30T18:45:00Z","v":6520,"vw":115.911654},{"c":115.75,"h":115.965,"l":115.67,"n":301,"o":115.965,"t":"2026-09-30T19:00:00Z","v":6401,"vw":115.767256},{"c":116.12,"h":116.12,"l":115.75,"n":430,"o":115.85,"t":"2026-09-30T19:15:00Z","v":14196,"vw":115.90421},{"c":115.88,"h":116.13,"l":115.86,"n":402,"o":115.975,"t":"2026-09-30T19:30:00Z","v":13804,"vw":115.983976},{"c":115.9,"h":116.21,"l":115.31,"n":1999,"o":115.95,"t":"2026-09-30T19:45:00Z","v":102141,"vw":115.92457},{"c":115.91,"h":116.01,"l":115.91,"n":60,"o":116.01,"t":"2026-09-30T20:00:00Z","v":220366,"vw":115.910048},{"c":116.1,"h":116.1,"l":116.1,"n":6,"o":116.1,"t":"2026-10-01T13:00:00Z","v":106,"vw":116.1},{"c":115.2275,"h":116.92,"l":115.09,"n":103,"o":116.92,"t":"2026-10-01T13:30:00Z","v":6471,"vw":115.736259},{"c":115.685,"h":116.005,"l":115.49,"n":108,"o":115.79,"t":"2026-10-01T13:45:00Z","v":3189,"vw":115.717609},{"c":115.2,"h":115.48,"l":114.87,"n":196,"o":115.48,"t":"2026-10-01T14:00:00Z","v":6199,"vw":115.137403},{"c":115.8,"h":116.115,"l":115.365,"n":358,"o":115.365,"t":"2026-10-01T14:15:00Z","v":15349,"vw":115.835117},{"c":116.865,"h":117.165,"l":115.835,"n":431,"o":115.835,"t":"2026-10-01T14:30:00Z","v":14248,"vw":116.591072},{"c":116.595,"h":116.945,"l":116.24,"n":594,"o":116.88,"t":"2026-10-01T14:45:00Z","v":28142,"vw":116.735014},{"c":116.125,"h":116.71,"l":116.07,"n":260,"o":116.6925,"t":"2026-10-01T15:00:00Z","v":8530,"vw":116.30695},{"c":116.02,"h":116.27,"l":115.93,"n":398,"o":116.1,"t":"2026-10-01T15:15:00Z","v":20037,"vw":116.094961},{"c":115.67,"h":116.1,"l":115.625,"n":304,"o":116,"t":"2026-10-01T15:30:00Z","v":10924,"vw":115.79302},{"c":116.47,"h":116.47,"l":115.66,"n":320,"o":115.67,"t":"2026-10-01T15:45:00Z","v":9405,"vw":115.988589},{"c":116.15,"h":116.545,"l":115.975,"n":358,"o":116.29,"t":"2026-10-01T16:00:00Z","v":11414,"vw":116.327346},{"c":116.825,"h":116.99,"l":116.03,"n":417,"o":116.17,"t":"2026-10-01T16:15:00Z","v":16287,"vw":116.603027},{"c":116.93,"h":117.15,"l":116.76,"n":284,"o":116.88,"t":"2026-10-01T16:30:00Z","v":13555,"vw":117.054796},{"c":116.43,"h":116.935,"l":116.42,"n":270,"o":116.765,"t":"2026-10-01T16:45:00Z","v":10924,"vw":116.686196},{"c":116.52,"h":116.69,"l":116.32,"n":557,"o":116.435,"t":"2026-10-01T17:00:00Z","v":22011,"vw":116.531045},{"c":116.8383,"h":116.885,"l":116.485,"n":261,"o":116.49,"t":"2026-10-01T17:15:00Z","v":6948,"vw":116.711189},{"c":116.855,"h":117.25,"l":116.78,"n":389,"o":116.95,"t":"2026-10-01T17:30:00Z","v":9603,"vw":117.026253},{"c":116.695,"h":117.23,"l":116.695,"n":394,"o":116.835,"t":"2026-10-01T17:45:00Z","v":13784,"vw":116.970473},{"c":116.465,"h":116.66,"l":116.38,"n":391,"o":116.44,"t":"2026-10-01T18:00:00Z","v":12133,"vw":116.523363},{"c":116.58,"h":116.75,"l":116.4501,"n":420,"o":116.58,"t":"2026-10-01T18:15:00Z","v":12636,"vw":116.605397},{"c":116.415,"h":116.97,"l":116.3,"n":540,"o":116.61,"t":"2026-10-01T18:30:00Z","v":19948,"vw":116.488254},{"c":116.41,"h":116.445,"l":116.02,"n":416,"o":116.4175,"t":"2026-10-01T18:45:00Z","v":13031,"vw":116.207369},{"c":116.225,"h":116.5,"l":116.14,"n":466,"o":116.32,"t":"2026-10-01T19:00:00Z","v":15771,"vw":116.312283},{"c":116.32,"h":116.46,"l":116.27,"n":667,"o":116.295,"t":"2026-10-01T19:15:00Z","v":25440,"vw":116.348063},{"c":116.59,"h":116.63,"l":116.265,"n":948,"o":116.375,"t":"2026-10-01T19:30:00Z","v":46938,"vw":116.420955},{"c":116.84,"h":117.14,"l":116.57,"n":3039,"o":116.59,"t":"2026-10-01T19:45:00Z","v":260762,"vw":116.85906},{"c":116.85,"h":116.92,"l":116.85,"n":44,"o":116.9,"t":"2026-10-01T20:00:00Z","v":102294,"vw":116.850284},{"c":116.85,"h":116.85,"l":116.85,"n":8,"o":116.85,"t":"2026-10-02T11:00:00Z","v":170,"vw":116.85},{"c":118.41,"h":118.745,"l":117.84,"n":184,"o":117.95,"t":"2026-10-02T13:30:00Z","v":7800,"vw":118.127298},{"c":117.55,"h":118.73,"l":117.365,"n":232,"o":118.72,"t":"2026-10-02T13:45:00Z","v":6174,"vw":117.8038},{"c":118.39,"h":118.39,"l":117.1525,"n":355,"o":117.28,"t":"2026-10-02T14:00:00Z","v":11657,"vw":117.708038},{"c":118.46,"h":118.82,"l":118.13,"n":280,"o":118.18,"t":"2026-10-02T14:15:00Z","v":13696,"vw":118.512382},{"c":119.085,"h":119.085,"l":118.3,"n":232,"o":118.3,"t":"2026-10-02T14:30:00Z","v":10263,"vw":118.708773},{"c":118.6,"h":119.23,"l":118.29,"n":563,"o":119.15,"t":"2026-10-02T14:45:00Z","v":37975,"vw":119.020292},{"c":118.195,"h":118.7,"l":118.11,"n":203,"o":118.63,"t":"2026-10-02T15:00:00Z","v":9597,"vw":118.42676},{"c":118.5,"h":118.63,"l":117.94,"n":253,"o":118.315,"t":"2026-10-02T15:15:00Z","v":8398,"vw":118.192837},{"c":118.45,"h":118.9025,"l":118.45,"n":170,"o":118.5,"t":"2026-10-02T15:30:00Z","v":4226,"vw":118.647935},{"c":118.21,"h":118.39,"l":118.11,"n":283,"o":118.39,"t":"2026-10-02T15:45:00Z","v":5428,"vw":118.220286},{"c":118.14,"h":118.435,"l":118.12,"n":374,"o":118.225,"t":"2026-10-02T16:00:00Z","v":11806,"vw":118.255056},{"c":117.905,"h":118.16,"l":117.77,"n":324,"o":117.97,"t":"2026-10-02T16:15:00Z","v":9216,"vw":117.966605},{"c":117.72,"h":118.04,"l":117.48,"n":289,"o":117.91,"t":"2026-10-02T16:30:00Z","v":6466,"vw":117.725289},{"c":117.92,"h":117.93,"l":117.54,"n":220,"o":117.66,"t":"2026-10-02T16:45:00Z","v":9058,"vw":117.80208},{"c":118.21,"h":118.41,"l":117.895,"n":278,"o":117.895,"t":"2026-10-02T17:00:00Z","v":8174,"vw":118.098468},{"c":118.245,"h":118.36,"l":118.17,"n":348,"o":118.21,"t":"2026-10-02T17:15:00Z","v":9003,"vw":118.261535},{"c":118.49,"h":118.49,"l":118.245,"n":331,"o":118.245,"t":"2026-10-02T17:30:00Z","v":7565,"vw":118.3825},{"c":118.395,"h":118.61,"l":118.32,"n":411,"o":118.405,"t":"2026-10-02T17:45:00Z","v":27259,"vw":118.470271},{"c":118.81,"h":118.82,"l":118.395,"n":410,"o":118.395,"t":"2026-10-02T18:00:00Z","v":15767,"vw":118.668425},{"c":119.15,"h":119.165,"l":118.81,"n":447,"o":118.81,"t":"2026-10-02T18:15:00Z","v":18015,"vw":118.948673},{"c":119.2,"h":119.27,"l":118.88,"n":499,"o":119.155,"t":"2026-10-02T18:30:00Z","v":21827,"vw":119.116755},{"c":119.155,"h":119.245,"l":119.075,"n":261,"o":119.115,"t":"2026-10-02T18:45:00Z","v":8404,"vw":119.127823},{"c":119.18,"h":119.265,"l":118.97,"n":412,"o":119.155,"t":"2026-10-02T19:00:00Z","v":21551,"vw":119.145236},{"c":119.85,"h":119.97,"l":119.11,"n":560,"o":119.11,"t":"2026-10-02T19:15:00Z","v":29441,"vw":119.467769},{"c":120,"h":120.22,"l":119.85,"n":880,"o":119.91,"t":"2026-10-02T19:30:00Z","v":88259,"vw":120.076345},{"c":119.94,"h":120.04,"l":119.39,"n":1908,"o":120.035,"t":"2026-10-02T19:45:00Z","v":96043,"vw":119.823109},{"c":119.92,"h":119.92,"l":119.88,"n":43,"o":119.88,"t":"2026-10-02T20:00:00Z","v":127098,"vw":119.919236},{"c":118.03,"h":119.73,"l":117.84,"n":131,"o":119.25,"t":"2026-10-05T13:30:00Z","v":7607,"vw":118.839911},{"c":118.51,"h":118.69,"l":117.835,"n":184,"o":117.91,"t":"2026-10-05T13:45:00Z","v":7993,"vw":118.234095},{"c":118.96,"h":119.155,"l":118.08,"n":450,"o":119.03,"t":"2026-10-05T14:00:00Z","v":61178,"vw":118.650103},{"c":119.535,"h":119.66,"l":118.84,"n":359,"o":118.96,"t":"2026-10-05T14:15:00Z","v":20818,"vw":119.083866},{"c":119.325,"h":119.495,"l":118.925,"n":302,"o":119.495,"t":"2026-10-05T14:30:00Z","v":7919,"vw":119.225314},{"c":119.28,"h":119.28,"l":119.08,"n":174,"o":119.205,"t":"2026-10-05T14:45:00Z","v":3947,"vw":119.179556},{"c":119.22,"h":119.47,"l":119.165,"n":219,"o":119.36,"t":"2026-10-05T15:00:00Z","v":5941,"vw":119.228136},{"c":119.29,"h":119.48,"l":119.075,"n":302,"o":119.26,"t":"2026-10-05T15:15:00Z","v":9740,"vw":119.240693},{"c":119.44,"h":119.585,"l":119.33,"n":185,"o":119.38,"t":"2026-10-05T15:30:00Z","v":4604,"vw":119.474256},{"c":119.39,"h":119.525,"l":119.39,"n":149,"o":119.41,"t":"2026-10-05T15:45:00Z","v":3611,"vw":119.484776},{"c":119.705,"h":119.78,"l":119.37,"n":342,"o":119.4675,"t":"2026-10-05T16:00:00Z","v":9795,"vw":119.59765},{"c":120.085,"h":120.185,"l":119.705,"n":245,"o":119.71,"t":"2026-10-05T16:15:00Z","v":7082,"vw":119.901774},{"c":119.8528,"h":120.365,"l":119.74,"n":249,"o":120.09,"t":"2026-10-05T16:30:00Z","v":8920,"vw":120.180903},{"c":120.085,"h":120.22,"l":119.78,"n":245,"o":119.78,"t":"2026-10-05T16:45:00Z","v":4827,"vw":119.967946},{"c":119.92,"h":120.2,"l":119.88,"n":268,"o":120.15,"t":"2026-10-05T17:00:00Z","v":11094,"vw":120.027372},{"c":120.77,"h":120.78,"l":120.01,"n":397,"o":120.03,"t":"2026-10-05T17:15:00Z","v":12980,"vw":120.400223},{"c":120.93,"h":120.955,"l":120.615,"n":509,"o":120.76,"t":"2026-10-05T17:30:00Z","v":27074,"vw":120.861545},{"c":121.18,"h":121.405,"l":120.78,"n":774,"o":120.85,"t":"2026-10-05T17:45:00Z","v":63068,"vw":121.094892},{"c":121.47,"h":121.535,"l":121.15,"n":922,"o":121.4,"t":"2026-10-05T18:00:00Z","v":76333,"vw":121.358921},{"c":121.14,"h":121.575,"l":121.13,"n":323,"o":121.485,"t":"2026-10-05T18:15:00Z","v":15263,"vw":121.299468},{"c":120.83,"h":121.19,"l":120.82,"n":115,"o":121.19,"t":"2026-10-05T18:30:00Z","v":2796,"vw":120.953044},{"c":120.48,"h":120.92,"l":120.45,"n":259,"o":120.92,"t":"2026-10-05T18:45:00Z","v":7110,"vw":120.589836},{"c":120.695,"h":120.83,"l":120.66,"n":232,"o":120.83,"t":"2026-10-05T19:00:00Z","v":7091,"vw":120.700107},{"c":120.125,"h":120.79,"l":120.025,"n":537,"o":120.79,"t":"2026-10-05T19:15:00Z","v":14096,"vw":120.477839},{"c":119.96,"h":120.24,"l":119.74,"n":706,"o":120.07,"t":"2026-10-05T19:30:00Z","v":77593,"vw":120.024958},{"c":118.94,"h":119.96,"l":118.495,"n":3044,"o":119.96,"t":"2026-10-05T19:45:00Z","v":142342,"vw":118.968463},{"c":118.9,"h":118.96,"l":118.9,"n":56,"o":118.96,"t":"2026-10-05T20:00:00Z","v":183969,"vw":118.900181},{"c":118.9,"h":118.9,"l":118.9,"n":3,"o":118.9,"t":"2026-10-05T20:15:00Z","v":379200,"vw":118.9},{"c":118.9,"h":118.9,"l":118.9,"n":1,"o":118.9,"t":"2026-10-06T12:15:00Z","v":1100,"vw":118.9},{"c":119.9,"h":120.2,"l":118.58,"n":772,"o":119.77,"t":"2026-10-06T13:30:00Z","v":30337,"vw":119.601208},{"c":120.65,"h":121.28,"l":120.04,"n":262,"o":120.04,"t":"2026-10-06T13:45:00Z","v":13402,"vw":120.996299},{"c":120.75,"h":121.055,"l":120.63,"n":207,"o":120.63,"t":"2026-10-06T14:00:00Z","v":8910,"vw":120.79973},{"c":120.02,"h":120.75,"l":120.015,"n":162,"o":120.75,"t":"2026-10-06T14:15:00Z","v":5294,"vw":120.195708},{"c":119.445,"h":120.03,"l":119.14,"n":369,"o":119.76,"t":"2026-10-06T14:30:00Z","v":17854,"vw":119.564493},{"c":119.74,"h":119.89,"l":119.245,"n":134,"o":119.53,"t":"2026-10-06T14:45:00Z","v":3579,"vw":119.608885},{"c":120.27,"h":120.27,"l":119.94,"n":317,"o":119.955,"t":"2026-10-06T15:00:00Z","v":6061,"vw":120.058677},{"c":120.23,"h":120.43,"l":120.16,"n":188,"o":120.39,"t":"2026-10-06T15:15:00Z","v":3299,"vw":120.247948},{"c":120.035,"h":120.2221,"l":120.035,"n":135,"o":120.2221,"t":"2026-10-06T15:30:00Z","v":2526,"vw":120.062109},{"c":119.88,"h":120.045,"l":119.88,"n":48,"o":119.89,"t":"2026-10-06T15:45:00Z","v":686,"vw":119.92375},{"c":120.25,"h":120.405,"l":119.84,"n":361,"o":119.845,"t":"2026-10-06T16:00:00Z","v":7819,"vw":120.073567},{"c":120.1,"h":120.3,"l":120.1,"n":83,"o":120.3,"t":"2026-10-06T16:15:00Z","v":1702,"vw":120.233333},{"c":120.29,"h":120.38,"l":120.14,"n":191,"o":120.16,"t":"2026-10-06T16:30:00Z","v":4210,"vw":120.235093},{"c":120.445,"h":120.45,"l":120.205,"n":188,"o":120.3,"t":"2026-10-06T16:45:00Z","v":4256,"vw":120.383787},{"c":120.395,"h":120.54,"l":120.24,"n":294,"o":120.41,"t":"2026-10-06T17:00:00Z","v":7950,"vw":120.385706},{"c":120.65,"h":120.65,"l":120.37,"n":235,"o":120.38,"t":"2026-10-06T17:15:00Z","v":4664,"vw":120.480952},{"c":120.3625,"h":120.54,"l":120.32,"n":271,"o":120.54,"t":"2026-10-06T17:30:00Z","v":65479,"vw":120.433353},{"c":119.95,"h":120.35,"l":119.875,"n":188,"o":120.35,"t":"2026-10-06T17:45:00Z","v":4821,"vw":120.095673},{"c":119.82,"h":120.03,"l":119.82,"n":291,"o":120.03,"t":"2026-10-06T18:00:00Z","v":7497,"vw":119.924639},{"c":120.53,"h":120.89,"l":119.73,"n":750,"o":119.73,"t":"2026-10-06T18:15:00Z","v":26591,"vw":120.272006},{"c":121.48,"h":121.48,"l":120.41,"n":521,"o":120.55,"t":"2026-10-06T18:30:00Z","v":20302,"vw":120.955575},{"c":121.73,"h":122.165,"l":121.22,"n":634,"o":121.46,"t":"2026-10-06T18:45:00Z","v":53694,"vw":121.51679},{"c":121.54,"h":121.88,"l":121.51,"n":401,"o":121.75,"t":"2026-10-06T19:00:00Z","v":12256,"vw":121.718681},{"c":121.545,"h":122.21,"l":121.48,"n":523,"o":121.53,"t":"2026-10-06T19:15:00Z","v":20644,"vw":121.793767},{"c":121,"h":121.59,"l":120.88,"n":712,"o":121.44,"t":"2026-10-06T19:30:00Z","v":57455,"vw":121.206023},{"c":120.77,"h":121.245,"l":120.59,"n":2459,"o":121.01,"t":"2026-10-06T19:45:00Z","v":112691,"vw":120.902719},{"c":120.92,"h":120.92,"l":120.904,"n":57,"o":120.904,"t":"2026-10-06T20:00:00Z","v":127053,"vw":120.91998},{"c":119.21,"h":119.21,"l":118.58,"n":64,"o":118.92,"t":"2026-10-07T13:30:00Z","v":4911,"vw":118.90216},{"c":117.845,"h":118.355,"l":117.625,"n":78,"o":118.16,"t":"2026-10-07T13:45:00Z","v":2409,"vw":117.991128},{"c":117.605,"h":117.845,"l":117.37,"n":195,"o":117.845,"t":"2026-10-07T14:00:00Z","v":9172,"vw":117.551627},{"c":116.87,"h":117.16,"l":116.6,"n":315,"o":117.135,"t":"2026-10-07T14:15:00Z","v":12119,"vw":116.974793},{"c":115.56,"h":116.75,"l":115.475,"n":233,"o":116.69,"t":"2026-10-07T14:30:00Z","v":7060,"vw":116.187079},{"c":114.53,"h":115.69,"l":114.47,"n":341,"o":115.655,"t":"2026-10-07T14:45:00Z","v":10698,"vw":114.944235},{"c":114.3,"h":115.245,"l":114.3,"n":624,"o":114.535,"t":"2026-10-07T15:00:00Z","v":25180,"vw":114.994322},{"c":113.55,"h":114.47,"l":113.0062,"n":460,"o":114.47,"t":"2026-10-07T15:15:00Z","v":18575,"vw":114.029717},{"c":113.27,"h":113.75,"l":113.01,"n":360,"o":113.36,"t":"2026-10-07T15:30:00Z","v":14394,"vw":113.286613},{"c":113.9695,"h":113.9695,"l":112.875,"n":475,"o":113.45,"t":"2026-10-07T15:45:00Z","v":17572,"vw":113.34552},{"c":113.495,"h":114.24,"l":113.495,"n":520,"o":113.99,"t":"2026-10-07T16:00:00Z","v":14662,"vw":113.817865},{"c":113.48,"h":113.59,"l":112.86,"n":313,"o":113.29,"t":"2026-10-07T16:15:00Z","v":8962,"vw":113.17917},{"c":113.185,"h":113.61,"l":113.08,"n":286,"o":113.38,"t":"2026-10-07T16:30:00Z","v":7159,"vw":113.280674},{"c":113.25,"h":113.36,"l":112.97,"n":304,"o":113.165,"t":"2026-10-07T16:45:00Z","v":9031,"vw":113.143393},{"c":113.355,"h":113.725,"l":112.98,"n":365,"o":113.195,"t":"2026-10-07T17:00:00Z","v":12289,"vw":113.336385},{"c":113.8,"h":113.87,"l":113.3001,"n":320,"o":113.3001,"t":"2026-10-07T17:15:00Z","v":11525,"vw":113.517686},{"c":113.835,"h":113.99,"l":113.45,"n":402,"o":113.68,"t":"2026-10-07T17:30:00Z","v":16303,"vw":113.665721},{"c":114.19,"h":114.38,"l":113.88,"n":309,"o":113.88,"t":"2026-10-07T17:45:00Z","v":7917,"vw":114.091764},{"c":114.29,"h":114.62,"l":114.29,"n":361,"o":114.305,"t":"2026-10-07T18:00:00Z","v":12797,"vw":114.364998},{"c":114.3,"h":114.51,"l":114.085,"n":234,"o":114.285,"t":"2026-10-07T18:15:00Z","v":6768,"vw":114.328304},{"c":113.995,"h":114.37,"l":113.82,"n":247,"o":114.17,"t":"2026-10-07T18:30:00Z","v":6902,"vw":114.126221},{"c":114.195,"h":114.2425,"l":113.985,"n":327,"o":113.995,"t":"2026-10-07T18:45:00Z","v":9866,"vw":114.079966},{"c":114.24,"h":114.31,"l":114.09,"n":354,"o":114.195,"t":"2026-10-07T19:00:00Z","v":9703,"vw":114.209569},{"c":115.39,"h":115.49,"l":114.225,"n":861,"o":114.225,"t":"2026-10-07T19:15:00Z","v":39001,"vw":114.79864},{"c":115.09,"h":115.67,"l":114.855,"n":864,"o":115.3975,"t":"2026-10-07T19:30:00Z","v":28290,"vw":115.242779},{"c":114.74,"h":115.555,"l":114.61,"n":2717,"o":114.93,"t":"2026-10-07T19:45:00Z","v":125931,"vw":114.99354},{"c":114.67,"h":114.67,"l":114.67,"n":45,"o":114.67,"t":"2026-10-07T20:00:00Z","v":152463,"vw":114.67},{"c":114.24,"h":114.44,"l":113.66,"n":115,"o":113.66,"t":"2026-10-08T13:30:00Z","v":7075,"vw":113.892598},{"c":114.36,"h":114.83,"l":114.18,"n":142,"o":114.18,"t":"2026-10-08T13:45:00Z","v":6257,"vw":114.403512},{"c":113.91,"h":114.5299,"l":113.89,"n":96,"o":114.07,"t":"2026-10-08T14:00:00Z","v":5464,"vw":114.213253},{"c":114.22,"h":114.42,"l":114.11,"n":90,"o":114.11,"t":"2026-10-08T14:15:00Z","v":2045,"vw":114.2025},{"c":114.5,"h":114.5,"l":114.25,"n":217,"o":114.46,"t":"2026-10-08T14:30:00Z","v":17731,"vw":114.344277},{"c":114.41,"h":114.41,"l":113.88,"n":137,"o":114.39,"t":"2026-10-08T14:45:00Z","v":4365,"vw":114.340457},{"c":113.21,"h":114.07,"l":113.21,"n":158,"o":114.07,"t":"2026-10-08T15:00:00Z","v":5062,"vw":113.722478},{"c":113.22,"h":113.22,"l":113.05,"n":96,"o":113.06,"t":"2026-10-08T15:15:00Z","v":2464,"vw":113.124093},{"c":113.5125,"h":113.5125,"l":113.305,"n":68,"o":113.37,"t":"2026-10-08T15:30:00Z","v":1392,"vw":113.428929},{"c":113.76,"h":113.875,"l":113.68,"n":135,"o":113.78,"t":"2026-10-08T15:45:00Z","v":3193,"vw":113.788826},{"c":113.81,"h":113.87,"l":113.72,"n":131,"o":113.72,"t":"2026-10-08T16:00:00Z","v":3295,"vw":113.794063},{"c":113.85,"h":114.42,"l":113.815,"n":366,"o":113.92,"t":"2026-10-08T16:15:00Z","v":16050,"vw":113.963697},{"c":114.05,"h":114.15,"l":113.85,"n":177,"o":113.85,"t":"2026-10-08T16:30:00Z","v":5498,"vw":113.959854},{"c":113.13,"h":113.72,"l":112.86,"n":129,"o":113.72,"t":"2026-10-08T16:45:00Z","v":3052,"vw":113.283621},{"c":113.105,"h":113.51,"l":112.145,"n":509,"o":112.84,"t":"2026-10-08T17:00:00Z","v":28623,"vw":112.409978},{"c":112.695,"h":113.34,"l":112.695,"n":234,"o":113.15,"t":"2026-10-08T17:15:00Z","v":12108,"vw":113.038704},{"c":112.55,"h":112.855,"l":112.425,"n":667,"o":112.645,"t":"2026-10-08T17:30:00Z","v":44114,"vw":112.591497},{"c":113.3275,"h":113.3275,"l":112.625,"n":323,"o":112.625,"t":"2026-10-08T17:45:00Z","v":11539,"vw":112.773692},{"c":113.385,"h":113.53,"l":113.17,"n":198,"o":113.18,"t":"2026-10-08T18:00:00Z","v":5958,"vw":113.294971},{"c":113.68,"h":113.88,"l":113.21,"n":474,"o":113.27,"t":"2026-10-08T18:15:00Z","v":24731,"vw":113.484174},{"c":113.67,"h":113.78,"l":113.6201,"n":154,"o":113.73,"t":"2026-10-08T18:30:00Z","v":3055,"vw":113.709046},{"c":113.85,"h":113.92,"l":113.59,"n":297,"o":113.75,"t":"2026-10-08T18:45:00Z","v":8349,"vw":113.804597},{"c":114.11,"h":114.185,"l":113.52,"n":373,"o":113.75,"t":"2026-10-08T19:00:00Z","v":8467,"vw":113.9725},{"c":113.98,"h":114.21,"l":113.98,"n":461,"o":114.055,"t":"2026-10-08T19:15:00Z","v":9202,"vw":114.072732},{"c":114.02,"h":114.075,"l":113.65,"n":674,"o":113.73,"t":"2026-10-08T19:30:00Z","v":20066,"vw":113.859738},{"c":113.87,"h":114.23,"l":113.555,"n":1845,"o":114.02,"t":"2026-10-08T19:45:00Z","v":62429,"vw":113.855379},{"c":113.83,"h":113.83,"l":113.83,"n":36,"o":113.83,"t":"2026-10-08T20:00:00Z","v":133743,"vw":113.83},{"c":113.2,"h":114.41,"l":113.2,"n":50,"o":113.89,"t":"2026-10-09T13:30:00Z","v":3982,"vw":113.912975},{"c":112.545,"h":113.2,"l":112.465,"n":106,"o":112.63,"t":"2026-10-09T13:45:00Z","v":4827,"vw":112.819048},{"c":111.53,"h":113.06,"l":111.24,"n":302,"o":112.88,"t":"2026-10-09T14:00:00Z","v":11849,"vw":112.021379},{"c":111.71,"h":112.085,"l":111.43,"n":282,"o":111.85,"t":"2026-10-09T14:15:00Z","v":12191,"vw":111.793516},{"c":112.23,"h":112.33,"l":111.845,"n":252,"o":111.845,"t":"2026-10-09T14:30:00Z","v":7463,"vw":112.08516},{"c":113.035,"h":113.06,"l":112,"n":445,"o":112,"t":"2026-10-09T14:45:00Z","v":30409,"vw":112.591582},{"c":113.04,"h":113.3,"l":112.95,"n":330,"o":112.95,"t":"2026-10-09T15:00:00Z","v":20131,"vw":113.043403},{"c":113.435,"h":113.435,"l":112.94,"n":402,"o":113.05,"t":"2026-10-09T15:15:00Z","v":35918,"vw":113.063379},{"c":112.9,"h":113.42,"l":112.885,"n":266,"o":113.24,"t":"2026-10-09T15:30:00Z","v":7365,"vw":113.146543},{"c":112.915,"h":113.04,"l":112.63,"n":220,"o":112.82,"t":"2026-10-09T15:45:00Z","v":11013,"vw":112.764705},{"c":112.835,"h":113.01,"l":112.835,"n":94,"o":113.01,"t":"2026-10-09T16:00:00Z","v":27093,"vw":112.87435},{"c":112.875,"h":112.875,"l":112.65,"n":183,"o":112.76,"t":"2026-10-09T16:15:00Z","v":4808,"vw":112.772482},{"c":112.88,"h":112.935,"l":112.73,"n":63,"o":112.73,"t":"2026-10-09T16:30:00Z","v":1749,"vw":112.858731},{"c":112.81,"h":112.85,"l":112.68,"n":137,"o":112.85,"t":"2026-10-09T16:45:00Z","v":3366,"vw":112.810611},{"c":112.86,"h":112.86,"l":112.77,"n":100,"o":112.81,"t":"2026-10-09T17:00:00Z","v":2919,"vw":112.792785},{"c":112.88,"h":113.2,"l":112.775,"n":91,"o":112.775,"t":"2026-10-09T17:15:00Z","v":3259,"vw":112.932744},{"c":112.91,"h":113.37,"l":112.85,"n":339,"o":113.05,"t":"2026-10-09T17:30:00Z","v":12158,"vw":113.102972},{"c":112.8,"h":113.05,"l":112.63,"n":239,"o":113.05,"t":"2026-10-09T17:45:00Z","v":7510,"vw":112.902574},{"c":112.985,"h":113.105,"l":112.72,"n":80,"o":112.745,"t":"2026-10-09T18:00:00Z","v":3633,"vw":112.899566},{"c":112.92,"h":113.04,"l":112.815,"n":257,"o":112.95,"t":"2026-10-09T18:15:00Z","v":7605,"vw":112.918561},{"c":112.835,"h":113.065,"l":112.775,"n":165,"o":112.905,"t":"2026-10-09T18:30:00Z","v":6219,"vw":112.912109},{"c":113.04,"h":113.04,"l":112.775,"n":254,"o":112.89,"t":"2026-10-09T18:45:00Z","v":10010,"vw":112.877664},{"c":112.58,"h":112.98,"l":112.58,"n":270,"o":112.98,"t":"2026-10-09T19:00:00Z","v":8461,"vw":112.748653},{"c":112.91,"h":112.91,"l":112.52,"n":248,"o":112.61,"t":"2026-10-09T19:15:00Z","v":7833,"vw":112.667851},{"c":112.86,"h":113.27,"l":112.8,"n":828,"o":112.92,"t":"2026-10-09T19:30:00Z","v":43294,"vw":113.03879},{"c":112.5,"h":112.865,"l":112.175,"n":1885,"o":112.78,"t":"2026-10-09T19:45:00Z","v":77687,"vw":112.504268},{"c":112.5,"h":112.5,"l":112.5,"n":49,"o":112.5,"t":"2026-10-09T20:00:00Z","v":52645,"vw":112.5},{"c":112.07,"h":112.43,"l":111.59,"n":78,"o":111.69,"t":"2026-10-12T13:30:00Z","v":4448,"vw":111.829351},{"c":112.06,"h":112.4111,"l":111.65,"n":48,"o":111.65,"t":"2026-10-12T13:45:00Z","v":2102,"vw":112.274746},{"c":112.14,"h":112.27,"l":111.4601,"n":182,"o":112.075,"t":"2026-10-12T14:00:00Z","v":10839,"vw":111.987644},{"c":111.805,"h":111.83,"l":111.695,"n":75,"o":111.73,"t":"2026-10-12T14:15:00Z","v":2066,"vw":111.794899},{"c":111.96,"h":112.155,"l":111.67,"n":146,"o":111.67,"t":"2026-10-12T14:30:00Z","v":5066,"vw":112.004514},{"c":111.8,"h":111.86,"l":111.66,"n":123,"o":111.86,"t":"2026-10-12T14:45:00Z","v":2490,"vw":111.814629},{"c":111.56,"h":111.8,"l":111.56,"n":132,"o":111.79,"t":"2026-10-12T15:00:00Z","v":2228,"vw":111.677778},{"c":111.555,"h":111.74,"l":111.5,"n":91,"o":111.5,"t":"2026-10-12T15:15:00Z","v":2836,"vw":111.644698},{"c":111.64,"h":111.67,"l":111.5175,"n":176,"o":111.555,"t":"2026-10-12T15:30:00Z","v":3587,"vw":111.621816},{"c":111.505,"h":111.79,"l":111.42,"n":172,"o":111.79,"t":"2026-10-12T15:45:00Z","v":6032,"vw":111.482057},{"c":111.5,"h":111.55,"l":111.4389,"n":146,"o":111.505,"t":"2026-10-12T16:00:00Z","v":4780,"vw":111.486618},{"c":111.57,"h":111.73,"l":111.5,"n":211,"o":111.5,"t":"2026-10-12T16:15:00Z","v":6426,"vw":111.597318},{"c":111.3602,"h":111.72,"l":111.3602,"n":214,"o":111.65,"t":"2026-10-12T16:30:00Z","v":5628,"vw":111.567248},{"c":111.4,"h":111.45,"l":111.34,"n":105,"o":111.34,"t":"2026-10-12T16:45:00Z","v":2913,"vw":111.388028},{"c":111.66,"h":111.6647,"l":111.42,"n":187,"o":111.485,"t":"2026-10-12T17:00:00Z","v":7413,"vw":111.529425},{"c":111.74,"h":111.79,"l":111.65,"n":131,"o":111.66,"t":"2026-10-12T17:15:00Z","v":6054,"vw":111.726733},{"c":111.71,"h":111.76,"l":111.67,"n":178,"o":111.74,"t":"2026-10-12T17:30:00Z","v":4567,"vw":111.729283},{"c":111.865,"h":111.95,"l":111.755,"n":150,"o":111.78,"t":"2026-10-12T17:45:00Z","v":4283,"vw":111.858996},{"c":112.19,"h":112.24,"l":111.83,"n":426,"o":111.865,"t":"2026-10-12T18:00:00Z","v":32965,"vw":111.992835},{"c":112,"h":112.14,"l":111.7,"n":466,"o":112.14,"t":"2026-10-12T18:15:00Z","v":18764,"vw":111.949674},{"c":111.685,"h":111.99,"l":111.67,"n":180,"o":111.99,"t":"2026-10-12T18:30:00Z","v":6654,"vw":111.83056},{"c":111.77,"h":111.77,"l":111.47,"n":186,"o":111.56,"t":"2026-10-12T18:45:00Z","v":7695,"vw":111.589361},{"c":112.285,"h":112.29,"l":111.76,"n":258,"o":111.76,"t":"2026-10-12T19:00:00Z","v":7326,"vw":112.00921},{"c":112.715,"h":112.73,"l":112.35,"n":377,"o":112.37,"t":"2026-10-12T19:15:00Z","v":13319,"vw":112.543051},{"c":113.09,"h":113.25,"l":112.48,"n":838,"o":112.715,"t":"2026-10-12T19:30:00Z","v":33031,"vw":112.797548},{"c":112.47,"h":113.17,"l":112.45,"n":1735,"o":113.1,"t":"2026-10-12T19:45:00Z","v":61330,"vw":112.78667},{"c":112.47,"h":112.47,"l":112.47,"n":30,"o":112.47,"t":"2026-10-12T20:00:00Z","v":63917,"vw":112.47},{"c":112.07,"h":112.07,"l":112.07,"n":11,"o":112.07,"t":"2026-10-13T12:45:00Z","v":568,"vw":112.07},{"c":112.5,"h":112.595,"l":111.56,"n":152,"o":112.3,"t":"2026-10-13T13:30:00Z","v":11993,"vw":112.339396},{"c":111.75,"h":112.5,"l":111.75,"n":168,"o":112.495,"t":"2026-10-13T13:45:00Z","v":6136,"vw":112.250821},{"c":111.495,"h":112.1099,"l":111.3,"n":135,"o":111.995,"t":"2026-10-13T14:00:00Z","v":4406,"vw":111.775674},{"c":111.2755,"h":111.57,"l":111.22,"n":164,"o":111.475,"t":"2026-10-13T14:15:00Z","v":4151,"vw":111.421748},{"c":111.51,"h":111.685,"l":111.465,"n":219,"o":111.6347,"t":"2026-10-13T14:30:00Z","v":7084,"vw":111.647863},{"c":111.555,"h":111.555,"l":111.36,"n":108,"o":111.48,"t":"2026-10-13T14:45:00Z","v":2284,"vw":111.482778},{"c":111.6,"h":111.72,"l":111.45,"n":156,"o":111.45,"t":"2026-10-13T15:00:00Z","v":2852,"vw":111.645252},{"c":111.39,"h":111.9299,"l":111.2,"n":188,"o":111.52,"t":"2026-10-13T15:15:00Z","v":7943,"vw":111.491037},{"c":111.135,"h":111.27,"l":110.885,"n":86,"o":111.27,"t":"2026-10-13T15:30:00Z","v":5067,"vw":111.197225},{"c":111.305,"h":111.31,"l":111.08,"n":202,"o":111.12,"t":"2026-10-13T15:45:00Z","v":4088,"vw":111.192237},{"c":111.18,"h":111.285,"l":111.18,"n":72,"o":111.19,"t":"2026-10-13T16:00:00Z","v":1548,"vw":111.212677},{"c":111.28,"h":111.34,"l":111.0481,"n":269,"o":111.17,"t":"2026-10-13T16:15:00Z","v":7202,"vw":111.177708},{"c":111.18,"h":111.35,"l":111.18,"n":241,"o":111.2375,"t":"2026-10-13T16:30:00Z","v":7864,"vw":111.2719},{"c":111.2,"h":111.24,"l":111.165,"n":147,"o":111.21,"t":"2026-10-13T16:45:00Z","v":4246,"vw":111.185238},{"c":111.14,"h":111.3,"l":110.98,"n":154,"o":111.005,"t":"2026-10-13T17:00:00Z","v":4637,"vw":111.154435},{"c":111.26,"h":111.34,"l":111.12,"n":232,"o":111.12,"t":"2026-10-13T17:15:00Z","v":7274,"vw":111.264474},{"c":111.41,"h":111.51,"l":111.35,"n":223,"o":111.36,"t":"2026-10-13T17:30:00Z","v":6614,"vw":111.439342},{"c":111.16,"h":111.49,"l":111.14,"n":210,"o":111.49,"t":"2026-10-13T17:45:00Z","v":4288,"vw":111.27446},{"c":111.45,"h":111.62,"l":111.145,"n":408,"o":111.1575,"t":"2026-10-13T18:00:00Z","v":10979,"vw":111.371729},{"c":111.615,"h":111.755,"l":111.35,"n":382,"o":111.395,"t":"2026-10-13T18:15:00Z","v":9799,"vw":111.545732},{"c":111.385,"h":111.62,"l":111.2,"n":278,"o":111.53,"t":"2026-10-13T18:30:00Z","v":10096,"vw":111.53657},{"c":112.405,"h":112.405,"l":111.25,"n":530,"o":111.45,"t":"2026-10-13T18:45:00Z","v":28737,"vw":111.900081},{"c":112.03,"h":112.535,"l":111.93,"n":492,"o":112.285,"t":"2026-10-13T19:00:00Z","v":13451,"vw":112.332775},{"c":112.59,"h":112.69,"l":112.08,"n":535,"o":112.16,"t":"2026-10-13T19:15:00Z","v":17687,"vw":112.406498},{"c":112.515,"h":112.83,"l":112.47,"n":703,"o":112.59,"t":"2026-10-13T19:30:00Z","v":18305,"vw":112.606049},{"c":113.17,"h":113.4,"l":112.485,"n":1949,"o":112.54,"t":"2026-10-13T19:45:00Z","v":86211,"vw":113.154473},{"c":113.15,"h":113.15,"l":113.04,"n":33,"o":113.04,"t":"2026-10-13T20:00:00Z","v":118303,"vw":113.148545},{"c":109.97,"h":110.65,"l":109.73,"n":187,"o":110.02,"t":"2026-10-14T13:30:00Z","v":17200,"vw":110.140743},{"c":109.745,"h":110.24,"l":109.515,"n":451,"o":110.23,"t":"2026-10-14T13:45:00Z","v":21556,"vw":109.996404},{"c":109.63,"h":110.105,"l":109.45,"n":486,"o":109.745,"t":"2026-10-14T14:00:00Z","v":19465,"vw":109.870071},{"c":109.54,"h":109.855,"l":109.455,"n":430,"o":109.68,"t":"2026-10-14T14:15:00Z","v":15326,"vw":109.652162},{"c":109.15,"h":109.79,"l":109.125,"n":521,"o":109.79,"t":"2026-10-14T14:30:00Z","v":17677,"vw":109.395165},{"c":108.625,"h":109.1,"l":108.53,"n":432,"o":108.98,"t":"2026-10-14T14:45:00Z","v":11978,"vw":108.63729},{"c":108.1,"h":108.725,"l":108.095,"n":348,"o":108.72,"t":"2026-10-14T15:00:00Z","v":11055,"vw":108.404543},{"c":108.45,"h":108.56,"l":107.88,"n":387,"o":108.217,"t":"2026-10-14T15:15:00Z","v":14323,"vw":108.341447},{"c":108.01,"h":108.59,"l":107.975,"n":353,"o":108.49,"t":"2026-10-14T15:30:00Z","v":11781,"vw":108.299679},{"c":108.06,"h":108.31,"l":107.96,"n":296,"o":108.11,"t":"2026-10-14T15:45:00Z","v":11009,"vw":108.115323},{"c":108.48,"h":108.48,"l":107.93,"n":352,"o":108.24,"t":"2026-10-14T16:00:00Z","v":11582,"vw":108.23117},{"c":107.785,"h":108.375,"l":107.785,"n":314,"o":108.375,"t":"2026-10-14T16:15:00Z","v":8764,"vw":108.138947},{"c":108.11,"h":108.11,"l":107.73,"n":308,"o":107.88,"t":"2026-10-14T16:30:00Z","v":7464,"vw":107.921549},{"c":108.08,"h":108.08,"l":107.615,"n":294,"o":107.975,"t":"2026-10-14T16:45:00Z","v":11359,"vw":107.831538},{"c":107.52,"h":108.08,"l":107.27,"n":321,"o":108.08,"t":"2026-10-14T17:00:00Z","v":15961,"vw":107.672877},{"c":107.15,"h":107.355,"l":107.1,"n":290,"o":107.31,"t":"2026-10-14T17:15:00Z","v":9714,"vw":107.278379},{"c":106.575,"h":107.12,"l":106.51,"n":406,"o":107.1,"t":"2026-10-14T17:30:00Z","v":13831,"vw":106.902864},{"c":106.56,"h":106.85,"l":106.48,"n":494,"o":106.57,"t":"2026-10-14T17:45:00Z","v":17313,"vw":106.626307},{"c":106.45,"h":106.57,"l":106.16,"n":483,"o":106.53,"t":"2026-10-14T18:00:00Z","v":16033,"vw":106.426132},{"c":106.59,"h":106.68,"l":106.27,"n":503,"o":106.32,"t":"2026-10-14T18:15:00Z","v":14519,"vw":106.501474},{"c":106.525,"h":106.68,"l":106.26,"n":488,"o":106.51,"t":"2026-10-14T18:30:00Z","v":15984,"vw":106.523268},{"c":106.44,"h":106.64,"l":106.41,"n":559,"o":106.46,"t":"2026-10-14T18:45:00Z","v":22980,"vw":106.518085},{"c":105.975,"h":106.31,"l":105.92,"n":626,"o":106.31,"t":"2026-10-14T19:00:00Z","v":19339,"vw":106.119952},{"c":106.62,"h":106.68,"l":105.72,"n":1014,"o":105.81,"t":"2026-10-14T19:15:00Z","v":59724,"vw":106.158382},{"c":107.765,"h":107.79,"l":106.62,"n":1320,"o":106.71,"t":"2026-10-14T19:30:00Z","v":66642,"vw":107.342894},{"c":107.7,"h":107.82,"l":107.27,"n":2593,"o":107.69,"t":"2026-10-14T19:45:00Z","v":134339,"vw":107.558783},{"c":107.73,"h":107.73,"l":107.62,"n":47,"o":107.62,"t":"2026-10-14T20:00:00Z","v":100584,"vw":107.729876},{"c":107.73,"h":107.73,"l":107.73,"n":14,"o":107.73,"t":"2026-10-15T09:15:00Z","v":632,"vw":107.73},{"c":105.715,"h":108.15,"l":105.07,"n":334,"o":108.15,"t":"2026-10-15T13:30:00Z","v":34851,"vw":106.998316},{"c":105.56,"h":105.715,"l":104.59,"n":209,"o":105.715,"t":"2026-10-15T13:45:00Z","v":9258,"vw":105.156822},{"c":106.75,"h":106.835,"l":105.505,"n":515,"o":105.56,"t":"2026-10-15T14:00:00Z","v":27104,"vw":106.458371},{"c":105.97,"h":107.41,"l":105.97,"n":437,"o":107.225,"t":"2026-10-15T14:15:00Z","v":12881,"vw":107.058339},{"c":107.615,"h":107.65,"l":106.05,"n":752,"o":106.4225,"t":"2026-10-15T14:30:00Z","v":40536,"vw":106.92766},{"c":106.875,"h":107.58,"l":106.785,"n":550,"o":107.415,"t":"2026-10-15T14:45:00Z","v":24214,"vw":107.148943},{"c":107.43,"h":107.725,"l":106.885,"n":557,"o":106.885,"t":"2026-10-15T15:00:00Z","v":18281,"vw":107.283159},{"c":107.37,"h":107.78,"l":107.13,"n":445,"o":107.52,"t":"2026-10-15T15:15:00Z","v":35138,"vw":107.311259},{"c":107.13,"h":107.35,"l":106.97,"n":457,"o":107.35,"t":"2026-10-15T15:30:00Z","v":14481,"vw":107.174719},{"c":107.24,"h":107.27,"l":106.78,"n":420,"o":106.91,"t":"2026-10-15T15:45:00Z","v":11904,"vw":106.979674},{"c":107.14,"h":107.6499,"l":107.13,"n":404,"o":107.3,"t":"2026-10-15T16:00:00Z","v":13493,"vw":107.380464},{"c":106.91,"h":107.21,"l":106.91,"n":293,"o":107.13,"t":"2026-10-15T16:15:00Z","v":10104,"vw":107.04608},{"c":107.21,"h":107.21,"l":106.775,"n":511,"o":106.925,"t":"2026-10-15T16:30:00Z","v":17761,"vw":107.025612},{"c":107.25,"h":107.39,"l":107.12,"n":212,"o":107.33,"t":"2026-10-15T16:45:00Z","v":5913,"vw":107.270945},{"c":107.39,"h":107.605,"l":107.24,"n":423,"o":107.24,"t":"2026-10-15T17:00:00Z","v":14484,"vw":107.433764},{"c":107.43,"h":107.6,"l":107.25,"n":249,"o":107.6,"t":"2026-10-15T17:15:00Z","v":8583,"vw":107.409603},{"c":107.09,"h":107.45,"l":106.945,"n":447,"o":107.34,"t":"2026-10-15T17:30:00Z","v":15813,"vw":107.177087},{"c":106.885,"h":107.15,"l":106.77,"n":373,"o":107.105,"t":"2026-10-15T17:45:00Z","v":12702,"vw":106.989109},{"c":106.64,"h":106.94,"l":106.62,"n":445,"o":106.895,"t":"2026-10-15T18:00:00Z","v":10187,"vw":106.761744},{"c":107.05,"h":107.07,"l":106.64,"n":454,"o":106.72,"t":"2026-10-15T18:15:00Z","v":15719,"vw":106.901009},{"c":107.04,"h":107.11,"l":106.8,"n":450,"o":107.08,"t":"2026-10-15T18:30:00Z","v":13614,"vw":106.946088},{"c":107.04,"h":107.04,"l":106.8,"n":418,"o":106.91,"t":"2026-10-15T18:45:00Z","v":12654,"vw":106.929103},{"c":107.42,"h":107.42,"l":106.988202,"n":616,"o":106.995,"t":"2026-10-15T19:00:00Z","v":22093,"vw":107.181704},{"c":107.7,"h":107.83,"l":107.4,"n":661,"o":107.43,"t":"2026-10-15T19:15:00Z","v":23040,"vw":107.621876},{"c":108.31,"h":108.47,"l":107.65,"n":1034,"o":107.75,"t":"2026-10-15T19:30:00Z","v":37500,"vw":108.055581},{"c":108.81,"h":108.91,"l":108.1,"n":2623,"o":108.3,"t":"2026-10-15T19:45:00Z","v":125445,"vw":108.560621},{"c":108.78,"h":108.78,"l":108.78,"n":41,"o":108.78,"t":"2026-10-15T20:00:00Z","v":111755,"vw":108.78},{"c":109.215,"h":109.905,"l":108,"n":125,"o":109.35,"t":"2026-10-16T13:30:00Z","v":17674,"vw":109.383048},{"c":110.32,"h":110.6,"l":109.21,"n":275,"o":109.67,"t":"2026-10-16T13:45:00Z","v":13090,"vw":110.02705},{"c":110.415,"h":110.81,"l":109.575,"n":303,"o":110.255,"t":"2026-10-16T14:00:00Z","v":24091,"vw":110.226064},{"c":110.06,"h":110.335,"l":109.72,"n":405,"o":110.07,"t":"2026-10-16T14:15:00Z","v":27964,"vw":110.174591},{"c":109.695,"h":110.13,"l":109.475,"n":587,"o":109.99,"t":"2026-10-16T14:30:00Z","v":22509,"vw":109.787431},{"c":109.98,"h":110.115,"l":109.47,"n":409,"o":109.87,"t":"2026-10-16T14:45:00Z","v":29504,"vw":109.771814},{"c":109.77,"h":110.18,"l":109.555,"n":319,"o":109.82,"t":"2026-10-16T15:00:00Z","v":12452,"vw":109.845664},{"c":109.19,"h":109.78,"l":109.185,"n":353,"o":109.78,"t":"2026-10-16T15:15:00Z","v":12629,"vw":109.544276},{"c":108.735,"h":109.31,"l":108.62,"n":434,"o":108.97,"t":"2026-10-16T15:30:00Z","v":14951,"vw":108.937622},{"c":109.255,"h":109.35,"l":108.62,"n":342,"o":108.62,"t":"2026-10-16T15:45:00Z","v":10710,"vw":108.923332},{"c":109.345,"h":109.5,"l":109.17,"n":447,"o":109.27,"t":"2026-10-16T16:00:00Z","v":19303,"vw":109.335123},{"c":109.06,"h":109.53,"l":109.06,"n":333,"o":109.53,"t":"2026-10-16T16:15:00Z","v":14423,"vw":109.291442},{"c":108.94,"h":109.22,"l":108.94,"n":345,"o":109.15,"t":"2026-10-16T16:30:00Z","v":11403,"vw":109.071439},{"c":108.74,"h":109.08,"l":108.6775,"n":319,"o":109.08,"t":"2026-10-16T16:45:00Z","v":10079,"vw":108.83195},{"c":108.69,"h":108.89,"l":108.53,"n":374,"o":108.785,"t":"2026-10-16T17:00:00Z","v":13251,"vw":108.701721},{"c":109.085,"h":109.085,"l":108.64,"n":554,"o":108.718,"t":"2026-10-16T17:15:00Z","v":24193,"vw":108.835407},{"c":110.185,"h":110.29,"l":109,"n":814,"o":109.165,"t":"2026-10-16T17:30:00Z","v":38773,"vw":109.680833},{"c":109.455,"h":110.54,"l":109.31,"n":452,"o":110.18,"t":"2026-10-16T17:45:00Z","v":23865,"vw":109.723864},{"c":109.42,"h":109.75,"l":109.24,"n":450,"o":109.31,"t":"2026-10-16T18:00:00Z","v":18779,"vw":109.534794},{"c":109.465,"h":109.6,"l":109.25,"n":445,"o":109.45,"t":"2026-10-16T18:15:00Z","v":15176,"vw":109.428918},{"c":109.5125,"h":109.55,"l":109.25,"n":545,"o":109.46,"t":"2026-10-16T18:30:00Z","v":19569,"vw":109.436337},{"c":109.655,"h":109.705,"l":109.44,"n":485,"o":109.555,"t":"2026-10-16T18:45:00Z","v":12830,"vw":109.525338},{"c":109.63,"h":109.66,"l":109.42,"n":562,"o":109.635,"t":"2026-10-16T19:00:00Z","v":21926,"vw":109.572068},{"c":109.05,"h":109.605,"l":108.89,"n":607,"o":109.605,"t":"2026-10-16T19:15:00Z","v":20576,"vw":109.304231},{"c":108.69,"h":109.13,"l":108.615,"n":622,"o":109.13,"t":"2026-10-16T19:30:00Z","v":28437,"vw":108.950453},{"c":109.7,"h":109.82,"l":108.63,"n":2725,"o":108.63,"t":"2026-10-16T19:45:00Z","v":158993,"vw":109.481497},{"c":109.82,"h":109.82,"l":109.7,"n":55,"o":109.7,"t":"2026-10-16T20:00:00Z","v":981337,"vw":109.819323},{"c":110.04,"h":111.38,"l":110.04,"n":25,"o":110.46,"t":"2026-10-19T13:30:00Z","v":5004,"vw":110.470584},{"c":109.275,"h":110.11,"l":109.26,"n":76,"o":109.31,"t":"2026-10-19T13:45:00Z","v":3572,"vw":109.39628},{"c":109.5,"h":109.5,"l":109.08,"n":142,"o":109.41,"t":"2026-10-19T14:00:00Z","v":5829,"vw":109.340975},{"c":109.77,"h":110.215,"l":109.5,"n":86,"o":109.5,"t":"2026-10-19T14:15:00Z","v":2506,"vw":109.894665},{"c":109.905,"h":110.06,"l":109.755,"n":223,"o":109.985,"t":"2026-10-19T14:30:00Z","v":5845,"vw":109.901286},{"c":110.01,"h":110.03,"l":110.01,"n":15,"o":110.02,"t":"2026-10-19T14:45:00Z","v":541,"vw":110.02},{"c":110.79,"h":110.79,"l":110.22,"n":145,"o":110.32,"t":"2026-10-19T15:00:00Z","v":4423,"vw":110.536883},{"c":110.87,"h":111.125,"l":110.6,"n":234,"o":110.71,"t":"2026-10-19T15:15:00Z","v":9128,"vw":110.881584},{"c":111.23,"h":111.23,"l":110.7954,"n":118,"o":110.985,"t":"2026-10-19T15:30:00Z","v":4842,"vw":110.950813},{"c":111.32,"h":111.42,"l":111.22,"n":138,"o":111.252,"t":"2026-10-19T15:45:00Z","v":3882,"vw":111.301556},{"c":111.33,"h":111.39,"l":111.1568,"n":259,"o":111.2,"t":"2026-10-19T16:00:00Z","v":13230,"vw":111.34102},{"c":111.03,"h":111.3507,"l":110.99,"n":193,"o":111.3507,"t":"2026-10-19T16:15:00Z","v":10207,"vw":111.198735},{"c":111.69,"h":111.77,"l":111.1,"n":318,"o":111.13,"t":"2026-10-19T16:30:00Z","v":26553,"vw":111.562517},{"c":111.71,"h":112.015,"l":111.3601,"n":387,"o":111.68,"t":"2026-10-19T16:45:00Z","v":15947,"vw":111.795826},{"c":112.01,"h":112.075,"l":111.64,"n":371,"o":111.88,"t":"2026-10-19T17:00:00Z","v":11946,"vw":111.88325},{"c":111.825,"h":112.085,"l":111.74,"n":355,"o":112.075,"t":"2026-10-19T17:15:00Z","v":17792,"vw":111.97482},{"c":112.02,"h":112.17,"l":111.8,"n":312,"o":111.87,"t":"2026-10-19T17:30:00Z","v":12556,"vw":111.961244},{"c":112.055,"h":112.31,"l":111.8,"n":350,"o":112.03,"t":"2026-10-19T17:45:00Z","v":15195,"vw":111.943253},{"c":111.88,"h":112.055,"l":111.68,"n":229,"o":112.055,"t":"2026-10-19T18:00:00Z","v":7432,"vw":111.869735},{"c":111.78,"h":111.95,"l":111.66,"n":375,"o":111.85,"t":"2026-10-19T18:15:00Z","v":17369,"vw":111.806847},{"c":111.8,"h":111.9,"l":111.65,"n":337,"o":111.79,"t":"2026-10-19T18:30:00Z","v":15178,"vw":111.77644},{"c":111.83,"h":111.92,"l":111.77,"n":305,"o":111.9,"t":"2026-10-19T18:45:00Z","v":9559,"vw":111.860919},{"c":111.53,"h":111.85,"l":111.52,"n":547,"o":111.85,"t":"2026-10-19T19:00:00Z","v":18660,"vw":111.734389},{"c":111.82,"h":111.89,"l":111.57,"n":511,"o":111.595,"t":"2026-10-19T19:15:00Z","v":18626,"vw":111.717215},{"c":112.18,"h":112.21,"l":111.79,"n":697,"o":111.9,"t":"2026-10-19T19:30:00Z","v":25510,"vw":112.051417},{"c":111.82,"h":112.24,"l":111.58,"n":1984,"o":112.18,"t":"2026-10-19T19:45:00Z","v":105541,"vw":111.811677},{"c":111.74,"h":111.81,"l":111.74,"n":48,"o":111.81,"t":"2026-10-19T20:00:00Z","v":364728,"vw":111.740438},{"c":109.75,"h":112.0648,"l":108.24,"n":598,"o":110.06,"t":"2026-10-20T13:30:00Z","v":44274,"vw":109.848076},{"c":109.16,"h":109.205,"l":108.51,"n":262,"o":109.16,"t":"2026-10-20T13:45:00Z","v":10914,"vw":108.924575},{"c":108.75,"h":109.255,"l":108.4991,"n":225,"o":108.94,"t":"2026-10-20T14:00:00Z","v":6602,"vw":108.871119},{"c":110.58,"h":110.58,"l":108.75,"n":283,"o":108.75,"t":"2026-10-20T14:15:00Z","v":7122,"vw":109.563819},{"c":110.38,"h":110.64,"l":109.86,"n":228,"o":110.64,"t":"2026-10-20T14:30:00Z","v":10744,"vw":110.400182},{"c":109.27,"h":110.64,"l":109.2,"n":542,"o":110.13,"t":"2026-10-20T14:45:00Z","v":22201,"vw":109.956201},{"c":108.725,"h":109.55,"l":108.55,"n":330,"o":109.3175,"t":"2026-10-20T15:00:00Z","v":8022,"vw":108.952095},{"c":108.875,"h":108.97,"l":108.58,"n":149,"o":108.73,"t":"2026-10-20T15:15:00Z","v":3547,"vw":108.782667},{"c":108.06,"h":108.84,"l":108.06,"n":343,"o":108.84,"t":"2026-10-20T15:30:00Z","v":7910,"vw":108.534945},{"c":107.985,"h":108.4,"l":107.6222,"n":487,"o":108.1551,"t":"2026-10-20T15:45:00Z","v":21332,"vw":107.927403},{"c":108.11,"h":108.16,"l":107.74,"n":313,"o":107.84,"t":"2026-10-20T16:00:00Z","v":12889,"vw":108.04018},{"c":108.34,"h":108.34,"l":107.8075,"n":240,"o":108.115,"t":"2026-10-20T16:15:00Z","v":6253,"vw":108.040734},{"c":108.4,"h":108.63,"l":108.25,"n":136,"o":108.275,"t":"2026-10-20T16:30:00Z","v":5099,"vw":108.460834},{"c":108.215,"h":108.78,"l":108.215,"n":208,"o":108.3901,"t":"2026-10-20T16:45:00Z","v":5505,"vw":108.576035},{"c":108.16,"h":108.345,"l":108.16,"n":139,"o":108.34,"t":"2026-10-20T17:00:00Z","v":3775,"vw":108.28305},{"c":108.24,"h":108.2899,"l":108.0601,"n":229,"o":108.145,"t":"2026-10-20T17:15:00Z","v":8281,"vw":108.186495},{"c":109.1,"h":109.2,"l":108.44,"n":680,"o":108.44,"t":"2026-10-20T17:30:00Z","v":73471,"vw":109.060746},{"c":108.84,"h":109.13,"l":108.76,"n":292,"o":109.1,"t":"2026-10-20T17:45:00Z","v":10273,"vw":108.961929},{"c":108.965,"h":109.265,"l":108.94,"n":221,"o":108.94,"t":"2026-10-20T18:00:00Z","v":10082,"vw":109.137746},{"c":109.04,"h":109.11,"l":108.955,"n":91,"o":108.955,"t":"2026-10-20T18:15:00Z","v":4108,"vw":109.034532},{"c":108.77,"h":109.22,"l":108.735,"n":212,"o":109.14,"t":"2026-10-20T18:30:00Z","v":6374,"vw":108.877266},{"c":109.16,"h":109.16,"l":108.735,"n":234,"o":108.74,"t":"2026-10-20T18:45:00Z","v":5362,"vw":108.911296},{"c":109.935,"h":109.935,"l":109.16,"n":402,"o":109.16,"t":"2026-10-20T19:00:00Z","v":13818,"vw":109.431227},{"c":109.95,"h":110.25,"l":109.73,"n":356,"o":110.25,"t":"2026-10-20T19:15:00Z","v":8784,"vw":109.911823},{"c":109.93,"h":109.945,"l":109.5,"n":608,"o":109.88,"t":"2026-10-20T19:30:00Z","v":15027,"vw":109.696827},{"c":109.59,"h":110.06,"l":109.47,"n":2603,"o":109.95,"t":"2026-10-20T19:45:00Z","v":98944,"vw":109.750616},{"c":109.51,"h":109.56,"l":109.51,"n":48,"o":109.56,"t":"2026-10-20T20:00:00Z","v":148786,"vw":109.510075},{"c":110.4225,"h":111.38,"l":109.795,"n":179,"o":110.61,"t":"2026-10-21T13:30:00Z","v":8320,"vw":110.502464},{"c":110.5,"h":110.5,"l":109.79,"n":126,"o":110.4325,"t":"2026-10-21T13:45:00Z","v":2965,"vw":110.14493},{"c":109.845,"h":110.3275,"l":109.23,"n":72,"o":109.965,"t":"2026-10-21T14:00:00Z","v":2161,"vw":109.879806},{"c":108.71,"h":109.845,"l":108.515,"n":479,"o":109.8,"t":"2026-10-21T14:15:00Z","v":20389,"vw":109.039554},{"c":108.9,"h":109.02,"l":108.615,"n":321,"o":108.71,"t":"2026-10-21T14:30:00Z","v":10400,"vw":108.927927},{"c":108.71,"h":109.15,"l":108.71,"n":296,"o":108.9,"t":"2026-10-21T14:45:00Z","v":11679,"vw":108.989473},{"c":108.27,"h":108.635,"l":108.27,"n":211,"o":108.57,"t":"2026-10-21T15:00:00Z","v":5133,"vw":108.496664},{"c":108.44,"h":108.48,"l":108.195,"n":263,"o":108.195,"t":"2026-10-21T15:15:00Z","v":8503,"vw":108.312282},{"c":108.495,"h":108.885,"l":108.39,"n":222,"o":108.58,"t":"2026-10-21T15:30:00Z","v":6018,"vw":108.6227},{"c":109.175,"h":109.195,"l":108.61,"n":338,"o":108.61,"t":"2026-10-21T15:45:00Z","v":16203,"vw":109.046434},{"c":109.125,"h":109.505,"l":109.0101,"n":388,"o":109.175,"t":"2026-10-21T16:00:00Z","v":16108,"vw":109.224595},{"c":108.85,"h":109.29,"l":108.845,"n":137,"o":109.13,"t":"2026-10-21T16:15:00Z","v":4719,"vw":109.090829},{"c":109.01,"h":109.59,"l":108.64,"n":383,"o":108.83,"t":"2026-10-21T16:30:00Z","v":14678,"vw":108.978868},{"c":108.83,"h":109.15,"l":108.83,"n":342,"o":109.01,"t":"2026-10-21T16:45:00Z","v":13086,"vw":108.974392},{"c":109.19,"h":109.3,"l":108.69,"n":404,"o":108.83,"t":"2026-10-21T17:00:00Z","v":17927,"vw":109.076169},{"c":109.44,"h":109.58,"l":109.05,"n":188,"o":109.135,"t":"2026-10-21T17:15:00Z","v":5620,"vw":109.362499},{"c":109.67,"h":109.67,"l":109.435,"n":258,"o":109.435,"t":"2026-10-21T17:30:00Z","v":5945,"vw":109.568602},{"c":109.66,"h":109.775,"l":109.4201,"n":331,"o":109.69,"t":"2026-10-21T17:45:00Z","v":10238,"vw":109.645633},{"c":109.92,"h":109.92,"l":109.64,"n":268,"o":109.66,"t":"2026-10-21T18:00:00Z","v":8279,"vw":109.826577},{"c":109.875,"h":109.985,"l":109.79,"n":267,"o":109.925,"t":"2026-10-21T18:15:00Z","v":7073,"vw":109.873168},{"c":109.78,"h":109.95,"l":109.73,"n":358,"o":109.88,"t":"2026-10-21T18:30:00Z","v":10455,"vw":109.8513},{"c":109.27,"h":109.785,"l":109.25,"n":450,"o":109.78,"t":"2026-10-21T18:45:00Z","v":12594,"vw":109.556928},{"c":109.32,"h":109.32,"l":108.78,"n":606,"o":109.13,"t":"2026-10-21T19:00:00Z","v":15765,"vw":109.058769},{"c":109.58,"h":109.58,"l":109.23,"n":499,"o":109.23,"t":"2026-10-21T19:15:00Z","v":15069,"vw":109.427151},{"c":109.45,"h":109.96,"l":109.45,"n":946,"o":109.64,"t":"2026-10-21T19:30:00Z","v":64331,"vw":109.788607},{"c":109.72,"h":109.8125,"l":109.42,"n":2203,"o":109.465,"t":"2026-10-21T19:45:00Z","v":114659,"vw":109.602824},{"c":109.73,"h":109.73,"l":109.73,"n":39,"o":109.73,"t":"2026-10-21T20:00:00Z","v":122614,"vw":109.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":151.13994783217268,"iv":0.798221816580562,"gamma":0.007062606047041566,"theta":-0.07529890787944288,"vega":0.05470188054456565,"rho":0.007757763207081128,"breakevenPct":38.71771423692032},{"delta":0.15,"premium":1.1980216289605747,"strike":130.13189140262836,"iv":0.5283040844631233,"gamma":0.01416552035809016,"theta":-0.0670328898938117,"vega":0.0726734310424612,"rho":0.011851205620347003,"breakevenPct":19.68460132287334},{"delta":0.2,"premium":1.3106498369805344,"strike":122.12996739610688,"iv":0.4030562984936431,"gamma":0.022803992339892488,"theta":-0.06184983759447594,"vega":0.08673273310059908,"rho":0.016061701669571042,"breakevenPct":12.494866702895658},{"delta":0.25,"premium":1.6389042995839114,"strike":118.74479889042996,"iv":0.3653857142857143,"gamma":0.02760665742024965,"theta":-0.06359528432732317,"vega":0.09647642163661581,"rho":0.020179291970620756,"breakevenPct":9.709015939135938},{"delta":0.3,"premium":2.107004160887656,"strike":117.01109570041609,"iv":0.3689571428571429,"gamma":0.029825797503467404,"theta":-0.07035672676837726,"vega":0.10528363384188627,"rho":0.024149600451742605,"breakevenPct":8.555636436073765},{"delta":0.35,"premium":2.5751040221914003,"strike":115.27739251040222,"iv":0.37252857142857143,"gamma":0.032044937586685154,"theta":-0.07711816920943135,"vega":0.11409084604715673,"rho":0.02811990893286445,"breakevenPct":7.402256933011593},{"delta":0.4,"premium":3.066158536585366,"strike":113.71951219512195,"iv":0.36559634146341463,"gamma":0.03370609756097561,"theta":-0.07832804878048781,"vega":0.1174719512195122,"rho":0.032080429920980674,"breakevenPct":6.430028917987166},{"delta":0.45,"premium":3.561585365853659,"strike":112.1951219512195,"iv":0.3566634146341463,"gamma":0.03526097560975609,"theta":-0.07848048780487805,"vega":0.11981951219512196,"rho":0.03603908662471487,"breakevenPct":5.492305948303264},{"delta":0.5,"premium":4.057012195121951,"strike":110.67073170731707,"iv":0.34773048780487803,"gamma":0.03681585365853658,"theta":-0.0786329268292683,"vega":0.12216707317073171,"rho":0.03999774332844906,"breakevenPct":4.554582978619362},{"delta":0.55,"premium":4.908143580012651,"strike":109.1144845034788,"iv":0.35515230866540165,"gamma":0.035870651486401006,"theta":-0.07981574952561671,"vega":0.1209685009487666,"rho":0.043742159844500667,"breakevenPct":3.9119913273411653},{"delta":0.6,"premium":6.038757115749524,"strike":107.53320683111954,"iv":0.3754242884250474,"gamma":0.032961100569259966,"theta":-0.08180815939278938,"vega":0.11698368121442126,"rho":0.04731824478451595,"breakevenPct":3.5012885690960234},{"delta":0.65,"premium":7.169370651486401,"strike":105.95192915876028,"iv":0.3956962681846932,"gamma":0.03005154965211891,"theta":-0.08380056925996206,"vega":0.1129988614800759,"rho":0.05089432972453123,"breakevenPct":3.090585810850881},{"delta":0.7,"premium":8.529002624671913,"strike":104.12948381452318,"iv":0.41503823272090984,"gamma":0.026941994750656173,"theta":-0.08346789151356082,"vega":0.10666526684164482,"rho":0.05429794487272674,"breakevenPct":2.668811117465682},{"delta":0.75,"premium":10.23503937007874,"strike":101.94225721784777,"iv":0.4329734908136483,"gamma":0.02352992125984252,"theta":-0.07961837270341207,"vega":0.09677900262467191,"rho":0.05744068862726523,"breakevenPct":2.230289426707831},{"delta":0.8,"premium":11.999294245385453,"strike":99.69598262757872,"iv":0.44938034744842564,"gamma":0.020080456026058627,"theta":-0.07494744842562431,"vega":0.08626710097719868,"rho":0.060539495931353306,"breakevenPct":1.7910114580918293},{"delta":0.85,"premium":14.22513572204126,"strike":96.9815418023887,"iv":0.45366916395222584,"gamma":0.016334527687296416,"theta":-0.06376395222584147,"vega":0.07079478827361563,"rho":0.06328994994972732,"breakevenPct":1.3457372864576322},{"delta":0.9,"premium":16.60872093023256,"strike":94.12790697674419,"iv":0.44870697674418597,"gamma":0.01230930232558139,"theta":-0.050524418604651136,"vega":0.05339534883720927,"rho":0.06593214685737245,"breakevenPct":0.9173680005255951}],"put":[{"delta":0.1,"premium":1.2355005734453555,"strike":85.35001911484518,"iv":0.764087945450158,"gamma":0.007386768966578698,"theta":-0.06929652031294635,"vega":0.05467306543343012,"rho":-0.010138501090546493,"breakevenPct":23.344100481728038},{"delta":0.15,"premium":1.5532153322779085,"strike":93.56430664555818,"iv":0.6008327489607941,"gamma":0.012577439481484402,"theta":-0.07190943748426515,"vega":0.07203331189650125,"rho":-0.015087574976759482,"breakevenPct":16.14773415357672},{"delta":0.2,"premium":1.5097619047619046,"strike":100.52380952380952,"iv":0.4077695238095238,"gamma":0.02199142857142857,"theta":-0.05775333333333334,"vega":0.08565428571428571,"rho":-0.01979384460059603,"breakevenPct":9.765745357652765},{"delta":0.25,"premium":2.0683699633699635,"strike":102.35531135531136,"iv":0.4108098168498168,"gamma":0.02440901098901099,"theta":-0.06493282051282051,"vega":0.09598395604395604,"rho":-0.024739034034827963,"breakevenPct":8.605721870098066},{"delta":0.3,"premium":2.626978021978022,"strike":104.18681318681318,"iv":0.4138501098901099,"gamma":0.026826593406593408,"theta":-0.0721123076923077,"vega":0.10631362637362637,"rho":-0.029684223469059898,"breakevenPct":7.445698382543368},{"delta":0.35,"premium":3.1672056921086673,"strike":105.89909443725743,"iv":0.40669456662354464,"gamma":0.029176714100905565,"theta":-0.0747065976714101,"vega":0.1131117723156533,"rho":-0.03460494522920248,"breakevenPct":6.377573366309335},{"delta":0.4,"premium":3.6927554980595088,"strike":107.51617076326002,"iv":0.39139702457956016,"gamma":0.03147296248382924,"theta":-0.07363932729624838,"vega":0.11708978007761967,"rho":-0.03950612805536006,"breakevenPct":5.382834899115544},{"delta":0.45,"premium":4.218305304010349,"strike":109.13324708926261,"iv":0.3760994825355757,"gamma":0.03376921086675291,"theta":-0.07257205692108668,"vega":0.12106778783958604,"rho":-0.04440731088151763,"breakevenPct":4.388096431921753},{"delta":0.5,"premium":4.868045325779037,"strike":110.65722379603399,"iv":0.3655865722379603,"gamma":0.034881699716713885,"theta":-0.07048838526912181,"vega":0.12201699716713882,"rho":-0.049372189219029805,"breakevenPct":3.591380233067571},{"delta":0.55,"premium":5.661246458923514,"strike":112.07365439093485,"iv":0.36060073654390934,"gamma":0.03462674220963173,"theta":-0.06723059490084986,"vega":0.11946742209631728,"rho":-0.05441064685414127,"breakevenPct":3.02341389591604},{"delta":0.6,"premium":6.4544475920679885,"strike":113.4900849858357,"iv":0.35561490084985836,"gamma":0.034371784702549577,"theta":-0.0639728045325779,"vega":0.11691784702549575,"rho":-0.059449104489252724,"breakevenPct":2.4554475587645097},{"delta":0.65,"premium":7.247648725212464,"strike":114.90651558073654,"iv":0.3506290651558074,"gamma":0.03411682719546742,"theta":-0.06071501416430594,"vega":0.11436827195467422,"rho":-0.06448756212436418,"breakevenPct":1.8874812216129788},{"delta":0.7,"premium":9.594213973799125,"strike":117.54912663755458,"iv":0.38904672489082964,"gamma":0.02915469432314411,"theta":-0.061774563318777294,"vega":0.10660360262008733,"rho":-0.07065308946690434,"breakevenPct":1.6176864451330928},{"delta":0.75,"premium":12.120098730606488,"strike":120.35966149506346,"iv":0.4292564174894217,"gamma":0.023968406205923838,"theta":-0.06242454160789845,"vega":0.0980771509167842,"rho":-0.07695864822364176,"breakevenPct":1.358276893778383},{"delta":0.8,"premium":15.258321579689708,"strike":123.88575458392101,"iv":0.45824090267983075,"gamma":0.019737094499294776,"theta":-0.05678279266572637,"vega":0.08608843441466853,"rho":-0.08379586147792946,"breakevenPct":1.0047999596907784},{"delta":0.85,"premium":20.032117647058826,"strike":129.0235294117647,"iv":0.5061063529411765,"gamma":0.01493976470588235,"theta":-0.05041317647058823,"vega":0.07191929411764705,"rho":-0.09194497209161342,"breakevenPct":0.6730959949823418},{"delta":0.9,"premium":24.10050933786078,"strike":133.53989813242785,"iv":0.5026147707979627,"gamma":0.01112648556876061,"theta":-0.03344125636672325,"vega":0.05368285229202036,"rho":-0.09957459025528058,"breakevenPct":0.2648420718426554}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":151.13994783217268,"iv":0.798221816580562,"gamma":0.007062606047041566,"theta":-0.07529890787944288,"vega":0.05470188054456565,"rho":0.007757763207081128,"breakevenPct":38.71771423692032},{"delta":0.15,"premium":1.1980216289605747,"strike":130.13189140262836,"iv":0.5283040844631233,"gamma":0.01416552035809016,"theta":-0.0670328898938117,"vega":0.0726734310424612,"rho":0.011851205620347003,"breakevenPct":19.68460132287334},{"delta":0.2,"premium":1.3106498369805344,"strike":122.12996739610688,"iv":0.4030562984936431,"gamma":0.022803992339892488,"theta":-0.06184983759447594,"vega":0.08673273310059908,"rho":0.016061701669571042,"breakevenPct":12.494866702895658},{"delta":0.25,"premium":1.6389042995839114,"strike":118.74479889042996,"iv":0.3653857142857143,"gamma":0.02760665742024965,"theta":-0.06359528432732317,"vega":0.09647642163661581,"rho":0.020179291970620756,"breakevenPct":9.709015939135938},{"delta":0.3,"premium":2.107004160887656,"strike":117.01109570041609,"iv":0.3689571428571429,"gamma":0.029825797503467404,"theta":-0.07035672676837726,"vega":0.10528363384188627,"rho":0.024149600451742605,"breakevenPct":8.555636436073765},{"delta":0.35,"premium":2.5751040221914003,"strike":115.27739251040222,"iv":0.37252857142857143,"gamma":0.032044937586685154,"theta":-0.07711816920943135,"vega":0.11409084604715673,"rho":0.02811990893286445,"breakevenPct":7.402256933011593},{"delta":0.4,"premium":3.066158536585366,"strike":113.71951219512195,"iv":0.36559634146341463,"gamma":0.03370609756097561,"theta":-0.07832804878048781,"vega":0.1174719512195122,"rho":0.032080429920980674,"breakevenPct":6.430028917987166},{"delta":0.45,"premium":3.561585365853659,"strike":112.1951219512195,"iv":0.3566634146341463,"gamma":0.03526097560975609,"theta":-0.07848048780487805,"vega":0.11981951219512196,"rho":0.03603908662471487,"breakevenPct":5.492305948303264},{"delta":0.5,"premium":4.057012195121951,"strike":110.67073170731707,"iv":0.34773048780487803,"gamma":0.03681585365853658,"theta":-0.0786329268292683,"vega":0.12216707317073171,"rho":0.03999774332844906,"breakevenPct":4.554582978619362},{"delta":0.55,"premium":4.908143580012651,"strike":109.1144845034788,"iv":0.35515230866540165,"gamma":0.035870651486401006,"theta":-0.07981574952561671,"vega":0.1209685009487666,"rho":0.043742159844500667,"breakevenPct":3.9119913273411653},{"delta":0.6,"premium":6.038757115749524,"strike":107.53320683111954,"iv":0.3754242884250474,"gamma":0.032961100569259966,"theta":-0.08180815939278938,"vega":0.11698368121442126,"rho":0.04731824478451595,"breakevenPct":3.5012885690960234},{"delta":0.65,"premium":7.169370651486401,"strike":105.95192915876028,"iv":0.3956962681846932,"gamma":0.03005154965211891,"theta":-0.08380056925996206,"vega":0.1129988614800759,"rho":0.05089432972453123,"breakevenPct":3.090585810850881},{"delta":0.7,"premium":8.529002624671913,"strike":104.12948381452318,"iv":0.41503823272090984,"gamma":0.026941994750656173,"theta":-0.08346789151356082,"vega":0.10666526684164482,"rho":0.05429794487272674,"breakevenPct":2.668811117465682},{"delta":0.75,"premium":10.23503937007874,"strike":101.94225721784777,"iv":0.4329734908136483,"gamma":0.02352992125984252,"theta":-0.07961837270341207,"vega":0.09677900262467191,"rho":0.05744068862726523,"breakevenPct":2.230289426707831},{"delta":0.8,"premium":11.999294245385453,"strike":99.69598262757872,"iv":0.44938034744842564,"gamma":0.020080456026058627,"theta":-0.07494744842562431,"vega":0.08626710097719868,"rho":0.060539495931353306,"breakevenPct":1.7910114580918293},{"delta":0.85,"premium":14.22513572204126,"strike":96.9815418023887,"iv":0.45366916395222584,"gamma":0.016334527687296416,"theta":-0.06376395222584147,"vega":0.07079478827361563,"rho":0.06328994994972732,"breakevenPct":1.3457372864576322},{"delta":0.9,"premium":16.60872093023256,"strike":94.12790697674419,"iv":0.44870697674418597,"gamma":0.01230930232558139,"theta":-0.050524418604651136,"vega":0.05339534883720927,"rho":0.06593214685737245,"breakevenPct":0.9173680005255951}],"put":[{"delta":0.1,"premium":1.2355005734453555,"strike":85.35001911484518,"iv":0.764087945450158,"gamma":0.007386768966578698,"theta":-0.06929652031294635,"vega":0.05467306543343012,"rho":-0.010138501090546493,"breakevenPct":23.344100481728038},{"delta":0.15,"premium":1.5532153322779085,"strike":93.56430664555818,"iv":0.6008327489607941,"gamma":0.012577439481484402,"theta":-0.07190943748426515,"vega":0.07203331189650125,"rho":-0.015087574976759482,"breakevenPct":16.14773415357672},{"delta":0.2,"premium":1.5097619047619046,"strike":100.52380952380952,"iv":0.4077695238095238,"gamma":0.02199142857142857,"theta":-0.05775333333333334,"vega":0.08565428571428571,"rho":-0.01979384460059603,"breakevenPct":9.765745357652765},{"delta":0.25,"premium":2.0683699633699635,"strike":102.35531135531136,"iv":0.4108098168498168,"gamma":0.02440901098901099,"theta":-0.06493282051282051,"vega":0.09598395604395604,"rho":-0.024739034034827963,"breakevenPct":8.605721870098066},{"delta":0.3,"premium":2.626978021978022,"strike":104.18681318681318,"iv":0.4138501098901099,"gamma":0.026826593406593408,"theta":-0.0721123076923077,"vega":0.10631362637362637,"rho":-0.029684223469059898,"breakevenPct":7.445698382543368},{"delta":0.35,"premium":3.1672056921086673,"strike":105.89909443725743,"iv":0.40669456662354464,"gamma":0.029176714100905565,"theta":-0.0747065976714101,"vega":0.1131117723156533,"rho":-0.03460494522920248,"breakevenPct":6.377573366309335},{"delta":0.4,"premium":3.6927554980595088,"strike":107.51617076326002,"iv":0.39139702457956016,"gamma":0.03147296248382924,"theta":-0.07363932729624838,"vega":0.11708978007761967,"rho":-0.03950612805536006,"breakevenPct":5.382834899115544},{"delta":0.45,"premium":4.218305304010349,"strike":109.13324708926261,"iv":0.3760994825355757,"gamma":0.03376921086675291,"theta":-0.07257205692108668,"vega":0.12106778783958604,"rho":-0.04440731088151763,"breakevenPct":4.388096431921753},{"delta":0.5,"premium":4.868045325779037,"strike":110.65722379603399,"iv":0.3655865722379603,"gamma":0.034881699716713885,"theta":-0.07048838526912181,"vega":0.12201699716713882,"rho":-0.049372189219029805,"breakevenPct":3.591380233067571},{"delta":0.55,"premium":5.661246458923514,"strike":112.07365439093485,"iv":0.36060073654390934,"gamma":0.03462674220963173,"theta":-0.06723059490084986,"vega":0.11946742209631728,"rho":-0.05441064685414127,"breakevenPct":3.02341389591604},{"delta":0.6,"premium":6.4544475920679885,"strike":113.4900849858357,"iv":0.35561490084985836,"gamma":0.034371784702549577,"theta":-0.0639728045325779,"vega":0.11691784702549575,"rho":-0.059449104489252724,"breakevenPct":2.4554475587645097},{"delta":0.65,"premium":7.247648725212464,"strike":114.90651558073654,"iv":0.3506290651558074,"gamma":0.03411682719546742,"theta":-0.06071501416430594,"vega":0.11436827195467422,"rho":-0.06448756212436418,"breakevenPct":1.8874812216129788},{"delta":0.7,"premium":9.594213973799125,"strike":117.54912663755458,"iv":0.38904672489082964,"gamma":0.02915469432314411,"theta":-0.061774563318777294,"vega":0.10660360262008733,"rho":-0.07065308946690434,"breakevenPct":1.6176864451330928},{"delta":0.75,"premium":12.120098730606488,"strike":120.35966149506346,"iv":0.4292564174894217,"gamma":0.023968406205923838,"theta":-0.06242454160789845,"vega":0.0980771509167842,"rho":-0.07695864822364176,"breakevenPct":1.358276893778383},{"delta":0.8,"premium":15.258321579689708,"strike":123.88575458392101,"iv":0.45824090267983075,"gamma":0.019737094499294776,"theta":-0.05678279266572637,"vega":0.08608843441466853,"rho":-0.08379586147792946,"breakevenPct":1.0047999596907784},{"delta":0.85,"premium":20.032117647058826,"strike":129.0235294117647,"iv":0.5061063529411765,"gamma":0.01493976470588235,"theta":-0.05041317647058823,"vega":0.07191929411764705,"rho":-0.09194497209161342,"breakevenPct":0.6730959949823418},{"delta":0.9,"premium":24.10050933786078,"strike":133.53989813242785,"iv":0.5026147707979627,"gamma":0.01112648556876061,"theta":-0.03344125636672325,"vega":0.05368285229202036,"rho":-0.09957459025528058,"breakevenPct":0.2648420718426554}]}},"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"}}