{"symbol":"ICVT","url":"https://intraalpha.com/companies/ICVT","capturedAt":"2026-10-23T03:15:16.059Z","state":"ready","quote":{"symbol":"ICVT","last_price":105.03,"prev_close":106.89,"regular_close":105.03,"change":-1.86,"change_pct":-1.7401,"regular_change":-1.86,"regular_change_pct":-1.7401,"extended_change":0,"extended_change_pct":0,"bid":98.94,"ask":110.93,"bid_size":100,"ask_size":100,"volume":2114039,"vwap":105.162239,"open":105.82,"high":106.18,"low":104.56,"close":105.03,"trade_count":5352,"last_trade_at":"2026-10-23T00:00:03.506072885Z","last_quote_at":"2026-10-22T20:00:02.048097002Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:06.741345729-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8100000000,"net_expense_ratio":0.002,"portfolio_turnover":0.25,"dividend_yield":0.0122,"inception_date":"2015-06-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:15.687038+00:00"},"optionObservedAt":"2026-10-22T19:55:01.336Z","bars":[{"c":106.77,"h":107.17,"l":106.77,"n":50,"o":107.17,"t":"2026-10-16T13:30:00Z","v":4857,"vw":107.086667},{"c":106.6871,"h":106.7375,"l":106.66,"n":14,"o":106.7375,"t":"2026-10-16T13:35:00Z","v":1242,"vw":106.694903},{"c":106.73,"h":106.73,"l":106.58,"n":16,"o":106.67,"t":"2026-10-16T13:40:00Z","v":889,"vw":106.67375},{"c":106.54,"h":106.75,"l":106.54,"n":16,"o":106.74,"t":"2026-10-16T13:45:00Z","v":2272,"vw":106.67322},{"c":106.4,"h":106.57,"l":106.3,"n":17,"o":106.57,"t":"2026-10-16T13:50:00Z","v":1270,"vw":106.411457},{"c":106.4,"h":106.42,"l":106.33,"n":7,"o":106.42,"t":"2026-10-16T13:55:00Z","v":536,"vw":106.372},{"c":106.45,"h":106.525,"l":106.325,"n":28,"o":106.39,"t":"2026-10-16T14:00:00Z","v":1996,"vw":106.42795},{"c":106.345,"h":106.38,"l":106.345,"n":7,"o":106.38,"t":"2026-10-16T14:05:00Z","v":377,"vw":106.3625},{"c":106.33,"h":106.33,"l":106.09,"n":66,"o":106.27,"t":"2026-10-16T14:10:00Z","v":244617,"vw":106.094727},{"c":106.36,"h":106.42,"l":106.35,"n":13,"o":106.35,"t":"2026-10-16T14:15:00Z","v":2179,"vw":106.40728},{"c":106.27,"h":106.35,"l":106.26,"n":6,"o":106.35,"t":"2026-10-16T14:25:00Z","v":515,"vw":106.292},{"c":106.3882,"h":106.3882,"l":106.27,"n":21,"o":106.27,"t":"2026-10-16T14:30:00Z","v":1424,"vw":106.335178},{"c":106.53,"h":106.545,"l":106.415,"n":14,"o":106.415,"t":"2026-10-16T14:35:00Z","v":1391,"vw":106.485769},{"c":106.455,"h":106.55,"l":106.455,"n":9,"o":106.55,"t":"2026-10-16T14:40:00Z","v":641,"vw":106.519},{"c":106.5095,"h":106.5095,"l":106.45,"n":6,"o":106.47,"t":"2026-10-16T14:45:00Z","v":862,"vw":106.48768},{"c":106.3799,"h":106.39,"l":106.375,"n":7,"o":106.39,"t":"2026-10-16T14:50:00Z","v":580,"vw":106.379961},{"c":106.27,"h":106.29,"l":106.265,"n":5,"o":106.265,"t":"2026-10-16T14:55:00Z","v":314,"vw":106.275577},{"c":106.17,"h":106.17,"l":106.17,"n":5,"o":106.17,"t":"2026-10-16T15:00:00Z","v":223,"vw":106.17},{"c":105.93,"h":106.165,"l":105.93,"n":49,"o":106.165,"t":"2026-10-16T15:05:00Z","v":4605,"vw":106.005222},{"c":105.86,"h":105.9499,"l":105.86,"n":14,"o":105.9499,"t":"2026-10-16T15:10:00Z","v":1490,"vw":105.883019},{"c":105.9,"h":105.96,"l":105.9,"n":25,"o":105.96,"t":"2026-10-16T15:15:00Z","v":2696,"vw":105.934596},{"c":105.82,"h":105.95,"l":105.815,"n":51,"o":105.95,"t":"2026-10-16T15:20:00Z","v":4796,"vw":105.858459},{"c":105.89,"h":105.93,"l":105.89,"n":3,"o":105.93,"t":"2026-10-16T15:25:00Z","v":208,"vw":105.91},{"c":105.935,"h":105.99,"l":105.935,"n":6,"o":105.99,"t":"2026-10-16T15:30:00Z","v":1085,"vw":105.9735},{"c":105.945,"h":105.98,"l":105.895,"n":97,"o":105.95,"t":"2026-10-16T15:35:00Z","v":13513,"vw":105.928802},{"c":105.9,"h":105.945,"l":105.89,"n":25,"o":105.945,"t":"2026-10-16T15:40:00Z","v":1861,"vw":105.924093},{"c":105.89,"h":105.99,"l":105.87,"n":103,"o":105.9,"t":"2026-10-16T15:45:00Z","v":18498,"vw":105.924428},{"c":105.78,"h":105.825,"l":105.78,"n":2,"o":105.825,"t":"2026-10-16T15:50:00Z","v":200,"vw":105.8025},{"c":105.685,"h":105.76,"l":105.685,"n":17,"o":105.74,"t":"2026-10-16T15:55:00Z","v":1910,"vw":105.734766},{"c":105.58,"h":105.68,"l":105.58,"n":28,"o":105.68,"t":"2026-10-16T16:00:00Z","v":920,"vw":105.644286},{"c":105.565,"h":105.63,"l":105.515,"n":41,"o":105.6,"t":"2026-10-16T16:05:00Z","v":3372,"vw":105.593856},{"c":105.67,"h":105.67,"l":105.57,"n":84,"o":105.57,"t":"2026-10-16T16:10:00Z","v":17533,"vw":105.606081},{"c":105.63,"h":105.725,"l":105.62,"n":18,"o":105.7,"t":"2026-10-16T16:15:00Z","v":11873,"vw":105.696523},{"c":105.66,"h":105.665,"l":105.63,"n":12,"o":105.63,"t":"2026-10-16T16:20:00Z","v":1651,"vw":105.638213},{"c":105.645,"h":105.6665,"l":105.645,"n":9,"o":105.645,"t":"2026-10-16T16:25:00Z","v":528,"vw":105.653206},{"c":105.595,"h":105.61,"l":105.575,"n":9,"o":105.61,"t":"2026-10-16T16:30:00Z","v":684,"vw":105.588302},{"c":105.595,"h":105.6257,"l":105.51,"n":42,"o":105.53,"t":"2026-10-16T16:35:00Z","v":9401,"vw":105.541548},{"c":105.55,"h":105.585,"l":105.53,"n":23,"o":105.585,"t":"2026-10-16T16:40:00Z","v":1817,"vw":105.549952},{"c":105.44,"h":105.55,"l":105.44,"n":14,"o":105.55,"t":"2026-10-16T16:45:00Z","v":503,"vw":105.486667},{"c":105.41,"h":105.4728,"l":105.41,"n":7,"o":105.44,"t":"2026-10-16T16:50:00Z","v":1005,"vw":105.462652},{"c":105.46,"h":105.46,"l":105.425,"n":32,"o":105.45,"t":"2026-10-16T16:55:00Z","v":4568,"vw":105.442624},{"c":105.32,"h":105.47,"l":105.32,"n":35,"o":105.47,"t":"2026-10-16T17:00:00Z","v":5087,"vw":105.374842},{"c":105.3199,"h":105.3199,"l":105.23,"n":33,"o":105.29,"t":"2026-10-16T17:05:00Z","v":2468,"vw":105.269695},{"c":105.29,"h":105.2984,"l":105.25,"n":5,"o":105.25,"t":"2026-10-16T17:10:00Z","v":765,"vw":105.280846},{"c":105.15,"h":105.26,"l":105.15,"n":34,"o":105.26,"t":"2026-10-16T17:15:00Z","v":1802,"vw":105.216739},{"c":105.19,"h":105.19,"l":105.115,"n":12,"o":105.115,"t":"2026-10-16T17:20:00Z","v":735,"vw":105.153217},{"c":105.285,"h":105.285,"l":105.195,"n":27,"o":105.2,"t":"2026-10-16T17:25:00Z","v":2159,"vw":105.210171},{"c":105.29,"h":105.3,"l":105.25,"n":18,"o":105.285,"t":"2026-10-16T17:30:00Z","v":1796,"vw":105.290692},{"c":105.25,"h":105.33,"l":105.25,"n":29,"o":105.25,"t":"2026-10-16T17:35:00Z","v":7235,"vw":105.291046},{"c":105.39,"h":105.405,"l":105.25,"n":58,"o":105.25,"t":"2026-10-16T17:40:00Z","v":7018,"vw":105.325744},{"c":105.25,"h":105.32,"l":105.25,"n":15,"o":105.32,"t":"2026-10-16T17:45:00Z","v":706,"vw":105.289187},{"c":105.17,"h":105.24,"l":105.17,"n":22,"o":105.24,"t":"2026-10-16T17:50:00Z","v":3982,"vw":105.184848},{"c":105.13,"h":105.185,"l":105.13,"n":39,"o":105.18,"t":"2026-10-16T17:55:00Z","v":7032,"vw":105.176991},{"c":105.05,"h":105.12,"l":105.05,"n":38,"o":105.12,"t":"2026-10-16T18:00:00Z","v":2071,"vw":105.072127},{"c":105.17,"h":105.18,"l":105.04,"n":31,"o":105.04,"t":"2026-10-16T18:05:00Z","v":5419,"vw":105.166739},{"c":105.13,"h":105.13,"l":105.13,"n":6,"o":105.13,"t":"2026-10-16T18:10:00Z","v":619,"vw":105.13},{"c":105.09,"h":105.175,"l":105.09,"n":14,"o":105.15,"t":"2026-10-16T18:15:00Z","v":1553,"vw":105.141806},{"c":105.025,"h":105.075,"l":105.025,"n":12,"o":105.075,"t":"2026-10-16T18:20:00Z","v":1844,"vw":105.036429},{"c":105.065,"h":105.07,"l":105.045,"n":5,"o":105.045,"t":"2026-10-16T18:25:00Z","v":538,"vw":105.063},{"c":105.04,"h":105.05,"l":105.04,"n":10,"o":105.04,"t":"2026-10-16T18:30:00Z","v":484,"vw":105.0425},{"c":105.0226,"h":105.03,"l":105.02,"n":16,"o":105.03,"t":"2026-10-16T18:35:00Z","v":583,"vw":105.023209},{"c":104.995,"h":105.05,"l":104.95,"n":21,"o":105.05,"t":"2026-10-16T18:40:00Z","v":1111,"vw":105.018925},{"c":104.95,"h":104.95,"l":104.93,"n":9,"o":104.93,"t":"2026-10-16T18:45:00Z","v":597,"vw":104.937905},{"c":104.86,"h":104.945,"l":104.86,"n":19,"o":104.945,"t":"2026-10-16T18:50:00Z","v":1389,"vw":104.922},{"c":104.9,"h":104.9,"l":104.84,"n":23,"o":104.85,"t":"2026-10-16T18:55:00Z","v":1955,"vw":104.85997},{"c":104.83,"h":104.9,"l":104.8275,"n":32,"o":104.895,"t":"2026-10-16T19:00:00Z","v":2671,"vw":104.87514},{"c":104.7592,"h":104.845,"l":104.7592,"n":8,"o":104.845,"t":"2026-10-16T19:05:00Z","v":924,"vw":104.769819},{"c":104.95,"h":105.07,"l":104.95,"n":25,"o":105.07,"t":"2026-10-16T19:15:00Z","v":1649,"vw":105.01},{"c":105.085,"h":105.115,"l":105.01,"n":18,"o":105.01,"t":"2026-10-16T19:20:00Z","v":2102,"vw":105.07273},{"c":105.1,"h":105.11,"l":105.1,"n":16,"o":105.1,"t":"2026-10-16T19:25:00Z","v":2046,"vw":105.106455},{"c":104.93,"h":105,"l":104.92,"n":16,"o":104.9801,"t":"2026-10-16T19:30:00Z","v":1149,"vw":104.95361},{"c":104.915,"h":104.99,"l":104.88,"n":19,"o":104.99,"t":"2026-10-16T19:35:00Z","v":1455,"vw":104.912002},{"c":104.845,"h":105.015,"l":104.84,"n":52,"o":104.935,"t":"2026-10-16T19:40:00Z","v":2808,"vw":104.922114},{"c":104.894,"h":104.92,"l":104.83,"n":44,"o":104.83,"t":"2026-10-16T19:45:00Z","v":2119,"vw":104.870006},{"c":105.005,"h":105.005,"l":104.92,"n":33,"o":104.93,"t":"2026-10-16T19:50:00Z","v":1854,"vw":104.973571},{"c":105.0825,"h":105.0825,"l":104.98,"n":88,"o":105.005,"t":"2026-10-16T19:55:00Z","v":5472,"vw":105.039757},{"c":105.08,"h":105.08,"l":105.08,"n":7,"o":105.08,"t":"2026-10-16T20:00:00Z","v":795,"vw":105.08},{"c":106.25,"h":106.26,"l":105.94,"n":123,"o":106.12,"t":"2026-10-19T13:30:00Z","v":13691,"vw":106.148503},{"c":106.14,"h":106.225,"l":105.965,"n":118,"o":106.225,"t":"2026-10-19T13:35:00Z","v":17114,"vw":106.134053},{"c":106,"h":106.075,"l":105.99,"n":19,"o":106.075,"t":"2026-10-19T13:40:00Z","v":3517,"vw":106.038128},{"c":106.04,"h":106.05,"l":105.97,"n":45,"o":105.97,"t":"2026-10-19T13:45:00Z","v":7075,"vw":105.990285},{"c":105.93,"h":106.1,"l":105.93,"n":21,"o":106.1,"t":"2026-10-19T13:50:00Z","v":6094,"vw":105.98239},{"c":105.77,"h":105.91,"l":105.76,"n":40,"o":105.91,"t":"2026-10-19T13:55:00Z","v":6382,"vw":105.823358},{"c":105.585,"h":105.74,"l":105.585,"n":16,"o":105.74,"t":"2026-10-19T14:00:00Z","v":4859,"vw":105.683547},{"c":105.64,"h":105.67,"l":105.61,"n":24,"o":105.64,"t":"2026-10-19T14:05:00Z","v":5256,"vw":105.651668},{"c":105.82,"h":105.82,"l":105.655,"n":9,"o":105.655,"t":"2026-10-19T14:10:00Z","v":540,"vw":105.774871},{"c":106,"h":106.14,"l":105.922,"n":129,"o":105.922,"t":"2026-10-19T14:15:00Z","v":23302,"vw":106.032538},{"c":106.04,"h":106.05,"l":105.97,"n":34,"o":106,"t":"2026-10-19T14:20:00Z","v":4810,"vw":105.994894},{"c":106.02,"h":106.02,"l":105.99,"n":30,"o":105.99,"t":"2026-10-19T14:25:00Z","v":3883,"vw":106.004427},{"c":105.89,"h":105.97,"l":105.87,"n":46,"o":105.97,"t":"2026-10-19T14:30:00Z","v":7904,"vw":105.917076},{"c":105.9,"h":105.93,"l":105.85,"n":26,"o":105.93,"t":"2026-10-19T14:35:00Z","v":3991,"vw":105.89506},{"c":105.965,"h":105.97,"l":105.915,"n":42,"o":105.915,"t":"2026-10-19T14:40:00Z","v":5238,"vw":105.934719},{"c":106.08,"h":106.08,"l":105.95,"n":14,"o":105.95,"t":"2026-10-19T14:45:00Z","v":1426,"vw":106.000968},{"c":106,"h":106.01,"l":105.98,"n":14,"o":106.0099,"t":"2026-10-19T14:50:00Z","v":1759,"vw":106.006086},{"c":106.05,"h":106.05,"l":106.03,"n":10,"o":106.03,"t":"2026-10-19T14:55:00Z","v":464,"vw":106.043333},{"c":106.06,"h":106.08,"l":106.03,"n":29,"o":106.04,"t":"2026-10-19T15:00:00Z","v":2747,"vw":106.04622},{"c":106.07,"h":106.07,"l":106.04,"n":5,"o":106.04,"t":"2026-10-19T15:10:00Z","v":271,"vw":106.055},{"c":106.12,"h":106.12,"l":106.06,"n":20,"o":106.07,"t":"2026-10-19T15:15:00Z","v":1443,"vw":106.074212},{"c":106.245,"h":106.245,"l":106.1101,"n":31,"o":106.1625,"t":"2026-10-19T15:20:00Z","v":2302,"vw":106.185687},{"c":106.2383,"h":106.26,"l":106.203,"n":49,"o":106.238,"t":"2026-10-19T15:25:00Z","v":21153,"vw":106.226263},{"c":106.24,"h":106.24,"l":106.24,"n":3,"o":106.24,"t":"2026-10-19T15:30:00Z","v":173,"vw":106.24},{"c":106.335,"h":106.335,"l":106.3,"n":7,"o":106.3,"t":"2026-10-19T15:35:00Z","v":537,"vw":106.320477},{"c":106.335,"h":106.335,"l":106.335,"n":5,"o":106.335,"t":"2026-10-19T15:40:00Z","v":281,"vw":106.335},{"c":106.33,"h":106.33,"l":106.272,"n":14,"o":106.325,"t":"2026-10-19T15:45:00Z","v":1280,"vw":106.305686},{"c":106.305,"h":106.35,"l":106.305,"n":12,"o":106.35,"t":"2026-10-19T15:50:00Z","v":240021,"vw":106.331},{"c":106.2921,"h":106.2921,"l":106.29,"n":38,"o":106.29,"t":"2026-10-19T15:55:00Z","v":2787,"vw":106.290235},{"c":106.1315,"h":106.22,"l":106.1315,"n":8,"o":106.22,"t":"2026-10-19T16:00:00Z","v":583,"vw":106.17845},{"c":106.145,"h":106.15,"l":106.145,"n":5,"o":106.15,"t":"2026-10-19T16:05:00Z","v":395,"vw":106.148711},{"c":106.195,"h":106.195,"l":106.17,"n":10,"o":106.17,"t":"2026-10-19T16:10:00Z","v":680,"vw":106.190712},{"c":106.175,"h":106.175,"l":106.175,"n":1,"o":106.175,"t":"2026-10-19T16:15:00Z","v":100,"vw":106.175},{"c":106.13,"h":106.14,"l":106.09,"n":19,"o":106.14,"t":"2026-10-19T16:20:00Z","v":3363,"vw":106.103474},{"c":106.0568,"h":106.12,"l":105.74,"n":70,"o":106.12,"t":"2026-10-19T16:25:00Z","v":196737,"vw":105.749807},{"c":105.99,"h":106.04,"l":105.99,"n":19,"o":106.04,"t":"2026-10-19T16:30:00Z","v":1453,"vw":106.008095},{"c":106.0525,"h":106.0525,"l":106.0525,"n":6,"o":106.0525,"t":"2026-10-19T16:40:00Z","v":635,"vw":106.0525},{"c":105.92,"h":106.035,"l":105.9,"n":11,"o":106.035,"t":"2026-10-19T16:45:00Z","v":3850,"vw":105.906977},{"c":105.77,"h":105.89,"l":105.77,"n":28,"o":105.89,"t":"2026-10-19T16:50:00Z","v":4569,"vw":105.859156},{"c":105.83,"h":105.83,"l":105.83,"n":6,"o":105.83,"t":"2026-10-19T16:55:00Z","v":250,"vw":105.83},{"c":105.74,"h":105.74,"l":105.71,"n":23,"o":105.71,"t":"2026-10-19T17:00:00Z","v":1089,"vw":105.719024},{"c":105.68,"h":105.74,"l":105.68,"n":15,"o":105.74,"t":"2026-10-19T17:05:00Z","v":890,"vw":105.699152},{"c":105.7,"h":105.7,"l":105.66,"n":16,"o":105.66,"t":"2026-10-19T17:10:00Z","v":1458,"vw":105.676994},{"c":105.73,"h":105.76,"l":105.725,"n":39,"o":105.725,"t":"2026-10-19T17:15:00Z","v":3060,"vw":105.731236},{"c":105.6901,"h":105.71,"l":105.6901,"n":8,"o":105.71,"t":"2026-10-19T17:20:00Z","v":1080,"vw":105.69505},{"c":105.765,"h":105.765,"l":105.69,"n":15,"o":105.74,"t":"2026-10-19T17:25:00Z","v":1936,"vw":105.745347},{"c":105.7,"h":105.7342,"l":105.7,"n":11,"o":105.7342,"t":"2026-10-19T17:30:00Z","v":561,"vw":105.724846},{"c":105.665,"h":105.69,"l":105.665,"n":9,"o":105.69,"t":"2026-10-19T17:40:00Z","v":417,"vw":105.6775},{"c":105.61,"h":105.61,"l":105.61,"n":3,"o":105.61,"t":"2026-10-19T17:45:00Z","v":340,"vw":105.61},{"c":105.5428,"h":105.57,"l":105.5,"n":24,"o":105.51,"t":"2026-10-19T17:50:00Z","v":2296,"vw":105.541107},{"c":105.56,"h":105.56,"l":105.54,"n":39,"o":105.54,"t":"2026-10-19T17:55:00Z","v":6326,"vw":105.545572},{"c":105.57,"h":105.57,"l":105.57,"n":3,"o":105.57,"t":"2026-10-19T18:00:00Z","v":154,"vw":105.57},{"c":105.56,"h":105.57,"l":105.56,"n":4,"o":105.57,"t":"2026-10-19T18:05:00Z","v":209,"vw":105.565},{"c":105.606,"h":105.606,"l":105.606,"n":2,"o":105.606,"t":"2026-10-19T18:15:00Z","v":129,"vw":105.606},{"c":105.585,"h":105.585,"l":105.585,"n":3,"o":105.585,"t":"2026-10-19T18:20:00Z","v":185,"vw":105.585},{"c":105.47,"h":105.47,"l":105.47,"n":5,"o":105.47,"t":"2026-10-19T18:25:00Z","v":138,"vw":105.47},{"c":105.43,"h":105.4969,"l":105.43,"n":10,"o":105.4969,"t":"2026-10-19T18:30:00Z","v":533,"vw":105.4523},{"c":105.395,"h":105.44,"l":105.395,"n":11,"o":105.41,"t":"2026-10-19T18:35:00Z","v":1710,"vw":105.412518},{"c":105.5,"h":105.5,"l":105.455,"n":8,"o":105.455,"t":"2026-10-19T18:40:00Z","v":939,"vw":105.493571},{"c":105.52,"h":105.54,"l":105.47,"n":85,"o":105.5,"t":"2026-10-19T18:45:00Z","v":18274,"vw":105.498925},{"c":105.53,"h":105.56,"l":105.53,"n":5,"o":105.56,"t":"2026-10-19T18:50:00Z","v":315,"vw":105.545},{"c":105.56,"h":105.56,"l":105.56,"n":5,"o":105.56,"t":"2026-10-19T18:55:00Z","v":190,"vw":105.56},{"c":105.62,"h":105.62,"l":105.62,"n":4,"o":105.62,"t":"2026-10-19T19:00:00Z","v":182,"vw":105.62},{"c":105.5651,"h":105.635,"l":105.5651,"n":13,"o":105.6162,"t":"2026-10-19T19:05:00Z","v":825,"vw":105.606807},{"c":105.5827,"h":105.5827,"l":105.5827,"n":7,"o":105.5827,"t":"2026-10-19T19:10:00Z","v":311,"vw":105.5827},{"c":105.615,"h":105.615,"l":105.585,"n":31,"o":105.6,"t":"2026-10-19T19:15:00Z","v":2479,"vw":105.607453},{"c":105.85,"h":105.85,"l":105.635,"n":31,"o":105.635,"t":"2026-10-19T19:20:00Z","v":2126,"vw":105.724995},{"c":105.745,"h":105.75,"l":105.745,"n":4,"o":105.75,"t":"2026-10-19T19:25:00Z","v":1322,"vw":105.749479},{"c":105.765,"h":105.765,"l":105.765,"n":3,"o":105.765,"t":"2026-10-19T19:30:00Z","v":119,"vw":105.765},{"c":105.85,"h":105.866,"l":105.835,"n":28,"o":105.835,"t":"2026-10-19T19:35:00Z","v":1735,"vw":105.843326},{"c":105.82,"h":105.9,"l":105.82,"n":21,"o":105.85,"t":"2026-10-19T19:40:00Z","v":1257,"vw":105.870635},{"c":105.77,"h":105.87,"l":105.77,"n":42,"o":105.83,"t":"2026-10-19T19:45:00Z","v":2340,"vw":105.808193},{"c":105.67,"h":105.74,"l":105.67,"n":36,"o":105.74,"t":"2026-10-19T19:50:00Z","v":1158,"vw":105.697689},{"c":105.555,"h":105.67,"l":105.43,"n":59,"o":105.65,"t":"2026-10-19T19:55:00Z","v":3998,"vw":105.582642},{"c":105.52,"h":105.52,"l":105.52,"n":8,"o":105.52,"t":"2026-10-19T20:00:00Z","v":1695,"vw":105.52},{"c":104.71,"h":105.17,"l":104.71,"n":39,"o":105.15,"t":"2026-10-20T13:30:00Z","v":4442,"vw":105.084952},{"c":104.78,"h":104.91,"l":104.67,"n":28,"o":104.67,"t":"2026-10-20T13:35:00Z","v":2576,"vw":104.81874},{"c":104.7269,"h":104.77,"l":104.64,"n":29,"o":104.67,"t":"2026-10-20T13:40:00Z","v":4294,"vw":104.669028},{"c":104.865,"h":104.865,"l":104.865,"n":4,"o":104.865,"t":"2026-10-20T13:45:00Z","v":153,"vw":104.865},{"c":105.03,"h":105.03,"l":104.9,"n":23,"o":104.93,"t":"2026-10-20T13:50:00Z","v":2832,"vw":104.936193},{"c":105.29,"h":105.29,"l":105.1932,"n":3,"o":105.1932,"t":"2026-10-20T13:55:00Z","v":437,"vw":105.215402},{"c":105.22,"h":105.22,"l":105.22,"n":3,"o":105.22,"t":"2026-10-20T14:00:00Z","v":103,"vw":105.22},{"c":105.52,"h":105.56,"l":105.4171,"n":14,"o":105.4171,"t":"2026-10-20T14:05:00Z","v":762,"vw":105.475072},{"c":105.52,"h":105.555,"l":105.515,"n":7,"o":105.515,"t":"2026-10-20T14:10:00Z","v":574,"vw":105.541305},{"c":105.795,"h":105.795,"l":105.64,"n":25,"o":105.66,"t":"2026-10-20T14:15:00Z","v":4372,"vw":105.691433},{"c":105.88,"h":105.89,"l":105.79,"n":25,"o":105.82,"t":"2026-10-20T14:20:00Z","v":2151,"vw":105.849328},{"c":106.03,"h":106.03,"l":105.99,"n":8,"o":105.99,"t":"2026-10-20T14:25:00Z","v":562,"vw":106.002},{"c":106.0999,"h":106.25,"l":106.0999,"n":5,"o":106.2,"t":"2026-10-20T14:30:00Z","v":366,"vw":106.181134},{"c":106.15,"h":106.15,"l":106.115,"n":5,"o":106.115,"t":"2026-10-20T14:35:00Z","v":245,"vw":106.134914},{"c":106.23,"h":106.25,"l":106.19,"n":56,"o":106.25,"t":"2026-10-20T14:40:00Z","v":13927,"vw":106.240946},{"c":106.19,"h":106.26,"l":106.19,"n":23,"o":106.2,"t":"2026-10-20T14:45:00Z","v":1719,"vw":106.226777},{"c":106.2407,"h":106.2478,"l":106.18,"n":7,"o":106.18,"t":"2026-10-20T14:50:00Z","v":1070,"vw":106.220325},{"c":106.21,"h":106.35,"l":106.21,"n":44,"o":106.28,"t":"2026-10-20T14:55:00Z","v":7307,"vw":106.276594},{"c":106.17,"h":106.2,"l":106.17,"n":4,"o":106.2,"t":"2026-10-20T15:00:00Z","v":206,"vw":106.185},{"c":106.09,"h":106.14,"l":106.09,"n":4,"o":106.14,"t":"2026-10-20T15:05:00Z","v":514,"vw":106.127654},{"c":105.8,"h":106.06,"l":105.77,"n":52,"o":106.05,"t":"2026-10-20T15:10:00Z","v":4700,"vw":106.005837},{"c":106.025,"h":106.0699,"l":105.85,"n":14,"o":105.87,"t":"2026-10-20T15:15:00Z","v":1271,"vw":106.001344},{"c":105.97,"h":105.97,"l":105.97,"n":1,"o":105.97,"t":"2026-10-20T15:20:00Z","v":200,"vw":105.97},{"c":105.99,"h":105.9968,"l":105.99,"n":5,"o":105.9968,"t":"2026-10-20T15:25:00Z","v":279,"vw":105.993666},{"c":105.88,"h":105.965,"l":105.88,"n":21,"o":105.9512,"t":"2026-10-20T15:30:00Z","v":1370,"vw":105.949815},{"c":105.87,"h":105.92,"l":105.81,"n":35,"o":105.9,"t":"2026-10-20T15:35:00Z","v":6900,"vw":105.903864},{"c":105.96,"h":105.96,"l":105.9,"n":11,"o":105.9,"t":"2026-10-20T15:40:00Z","v":1201,"vw":105.921937},{"c":105.95,"h":105.95,"l":105.895,"n":107,"o":105.9163,"t":"2026-10-20T15:45:00Z","v":11512,"vw":105.925148},{"c":106.0325,"h":106.0325,"l":105.92,"n":35,"o":105.94,"t":"2026-10-20T15:50:00Z","v":3115,"vw":105.954815},{"c":106.12,"h":106.12,"l":106.06,"n":20,"o":106.06,"t":"2026-10-20T15:55:00Z","v":3580,"vw":106.092675},{"c":106.09,"h":106.12,"l":106.07,"n":38,"o":106.12,"t":"2026-10-20T16:00:00Z","v":4509,"vw":106.095552},{"c":106.16,"h":106.2,"l":106.08,"n":35,"o":106.08,"t":"2026-10-20T16:05:00Z","v":3420,"vw":106.158023},{"c":106.16,"h":106.16,"l":106.0701,"n":44,"o":106.14,"t":"2026-10-20T16:10:00Z","v":4507,"vw":106.135157},{"c":105.9967,"h":106.16,"l":105.9967,"n":11,"o":106.16,"t":"2026-10-20T16:15:00Z","v":913,"vw":106.072801},{"c":106.0501,"h":106.0501,"l":106.0501,"n":2,"o":106.0501,"t":"2026-10-20T16:20:00Z","v":101,"vw":106.0501},{"c":106.14,"h":106.185,"l":106.09,"n":64,"o":106.1,"t":"2026-10-20T16:25:00Z","v":5753,"vw":106.111444},{"c":106.08,"h":106.18,"l":105.87,"n":31,"o":106.14,"t":"2026-10-20T16:30:00Z","v":287282,"vw":105.874642},{"c":106.13,"h":106.13,"l":106.13,"n":8,"o":106.13,"t":"2026-10-20T16:35:00Z","v":752,"vw":106.13},{"c":106.12,"h":106.16,"l":106.12,"n":11,"o":106.14,"t":"2026-10-20T16:40:00Z","v":611,"vw":106.141109},{"c":106.11,"h":106.11,"l":106.11,"n":4,"o":106.11,"t":"2026-10-20T16:45:00Z","v":162,"vw":106.11},{"c":105.9921,"h":106.11,"l":105.9921,"n":11,"o":106.11,"t":"2026-10-20T16:50:00Z","v":12140,"vw":106.058837},{"c":106.08,"h":106.11,"l":106.045,"n":78,"o":106.06,"t":"2026-10-20T16:55:00Z","v":23114,"vw":106.075705},{"c":106.06,"h":106.09,"l":106.05,"n":17,"o":106.09,"t":"2026-10-20T17:00:00Z","v":1110,"vw":106.073883},{"c":106.05,"h":106.05,"l":106.05,"n":2,"o":106.05,"t":"2026-10-20T17:05:00Z","v":110,"vw":106.05},{"c":106.05,"h":106.08,"l":106.045,"n":9,"o":106.045,"t":"2026-10-20T17:10:00Z","v":463,"vw":106.06375},{"c":106.05,"h":106.11,"l":106.05,"n":10,"o":106.075,"t":"2026-10-20T17:15:00Z","v":813,"vw":106.085237},{"c":106.095,"h":106.13,"l":106.095,"n":22,"o":106.13,"t":"2026-10-20T17:20:00Z","v":1695,"vw":106.108157},{"c":106.11,"h":106.11,"l":106.1,"n":7,"o":106.1,"t":"2026-10-20T17:25:00Z","v":368,"vw":106.103333},{"c":106.12,"h":106.12,"l":106.11,"n":4,"o":106.11,"t":"2026-10-20T17:30:00Z","v":855,"vw":106.118557},{"c":106.1395,"h":106.15,"l":106.1395,"n":6,"o":106.15,"t":"2026-10-20T17:35:00Z","v":400,"vw":106.142328},{"c":106.17,"h":106.17,"l":106.16,"n":17,"o":106.16,"t":"2026-10-20T17:40:00Z","v":1083,"vw":106.164286},{"c":106.18,"h":106.18,"l":106.1416,"n":30,"o":106.1416,"t":"2026-10-20T17:45:00Z","v":5492,"vw":106.167431},{"c":106.2,"h":106.2,"l":106.18,"n":22,"o":106.18,"t":"2026-10-20T17:50:00Z","v":2002,"vw":106.181724},{"c":106.2,"h":106.2,"l":106.1742,"n":18,"o":106.1742,"t":"2026-10-20T17:55:00Z","v":2061,"vw":106.183124},{"c":106.2,"h":106.205,"l":106.18,"n":50,"o":106.18,"t":"2026-10-20T18:00:00Z","v":8705,"vw":106.18339},{"c":106.225,"h":106.225,"l":106.19,"n":12,"o":106.2,"t":"2026-10-20T18:05:00Z","v":1918,"vw":106.199484},{"c":106.21,"h":106.21,"l":106.19,"n":11,"o":106.21,"t":"2026-10-20T18:10:00Z","v":949,"vw":106.195215},{"c":106.21,"h":106.21,"l":106.21,"n":3,"o":106.21,"t":"2026-10-20T18:15:00Z","v":282,"vw":106.21},{"c":106.17,"h":106.18,"l":106.17,"n":6,"o":106.18,"t":"2026-10-20T18:20:00Z","v":247,"vw":106.174762},{"c":106.17,"h":106.17,"l":106.17,"n":5,"o":106.17,"t":"2026-10-20T18:25:00Z","v":213,"vw":106.17},{"c":106.11,"h":106.145,"l":106.11,"n":9,"o":106.145,"t":"2026-10-20T18:30:00Z","v":937,"vw":106.140958},{"c":106.075,"h":106.0799,"l":106.04,"n":18,"o":106.06,"t":"2026-10-20T18:35:00Z","v":1811,"vw":106.072556},{"c":106,"h":106.09,"l":105.9959,"n":40,"o":106.09,"t":"2026-10-20T18:40:00Z","v":2186,"vw":106.015646},{"c":106.07,"h":106.07,"l":105.99,"n":11,"o":106.01,"t":"2026-10-20T18:45:00Z","v":732,"vw":106.015988},{"c":106.09,"h":106.1208,"l":106.09,"n":28,"o":106.1208,"t":"2026-10-20T18:50:00Z","v":907,"vw":106.104537},{"c":106.12,"h":106.14,"l":106.12,"n":8,"o":106.14,"t":"2026-10-20T18:55:00Z","v":404,"vw":106.133333},{"c":106.14,"h":106.14,"l":106.1216,"n":8,"o":106.14,"t":"2026-10-20T19:00:00Z","v":746,"vw":106.137233},{"c":106.15,"h":106.19,"l":106.15,"n":29,"o":106.19,"t":"2026-10-20T19:05:00Z","v":4457,"vw":106.151798},{"c":106.17,"h":106.17,"l":106.1,"n":17,"o":106.15,"t":"2026-10-20T19:10:00Z","v":4058,"vw":106.150976},{"c":106.15,"h":106.155,"l":106.15,"n":12,"o":106.155,"t":"2026-10-20T19:15:00Z","v":1124,"vw":106.154514},{"c":106.07,"h":106.13,"l":106.07,"n":21,"o":106.13,"t":"2026-10-20T19:20:00Z","v":1268,"vw":106.102569},{"c":106.12,"h":106.159,"l":106.12,"n":6,"o":106.159,"t":"2026-10-20T19:25:00Z","v":529,"vw":106.147696},{"c":106.18,"h":106.18,"l":106.09,"n":18,"o":106.09,"t":"2026-10-20T19:30:00Z","v":2785,"vw":106.16649},{"c":106.1371,"h":106.1708,"l":106.13,"n":12,"o":106.16,"t":"2026-10-20T19:35:00Z","v":877,"vw":106.14342},{"c":106.15,"h":106.17,"l":106.13,"n":20,"o":106.13,"t":"2026-10-20T19:40:00Z","v":1532,"vw":106.141057},{"c":106.11,"h":106.15,"l":106.11,"n":36,"o":106.13,"t":"2026-10-20T19:45:00Z","v":1441,"vw":106.124444},{"c":106.13,"h":106.135,"l":106.1,"n":29,"o":106.11,"t":"2026-10-20T19:50:00Z","v":3008,"vw":106.120443},{"c":106.15,"h":106.15,"l":106.03,"n":78,"o":106.1,"t":"2026-10-20T19:55:00Z","v":4811,"vw":106.071733},{"c":106.155,"h":106.155,"l":106.155,"n":6,"o":106.155,"t":"2026-10-20T20:00:00Z","v":146,"vw":106.155},{"c":105.79,"h":105.79,"l":105.79,"n":3,"o":105.79,"t":"2026-10-20T20:05:00Z","v":102,"vw":105.79},{"c":106.86,"h":106.99,"l":106.73,"n":77,"o":106.73,"t":"2026-10-21T13:30:00Z","v":6482,"vw":106.861291},{"c":106.88,"h":106.88,"l":106.71,"n":45,"o":106.8,"t":"2026-10-21T13:35:00Z","v":8808,"vw":106.760908},{"c":106.59,"h":106.95,"l":106.55,"n":46,"o":106.87,"t":"2026-10-21T13:40:00Z","v":6913,"vw":106.71505},{"c":106.695,"h":106.76,"l":106.55,"n":59,"o":106.58,"t":"2026-10-21T13:45:00Z","v":8505,"vw":106.715415},{"c":106.66,"h":106.68,"l":106.66,"n":12,"o":106.66,"t":"2026-10-21T13:50:00Z","v":1468,"vw":106.674545},{"c":106.675,"h":106.71,"l":106.5701,"n":26,"o":106.6,"t":"2026-10-21T13:55:00Z","v":1544,"vw":106.640251},{"c":106.81,"h":106.81,"l":106.66,"n":10,"o":106.66,"t":"2026-10-21T14:00:00Z","v":803,"vw":106.7175},{"c":106.63,"h":106.69,"l":106.63,"n":13,"o":106.69,"t":"2026-10-21T14:05:00Z","v":443,"vw":106.666667},{"c":106.7,"h":106.7,"l":106.59,"n":15,"o":106.64,"t":"2026-10-21T14:10:00Z","v":1008,"vw":106.6375},{"c":106.61,"h":106.63,"l":106.58,"n":11,"o":106.63,"t":"2026-10-21T14:15:00Z","v":877,"vw":106.60884},{"c":106.85,"h":106.85,"l":106.71,"n":7,"o":106.71,"t":"2026-10-21T14:20:00Z","v":634,"vw":106.800411},{"c":106.81,"h":106.86,"l":106.79,"n":54,"o":106.79,"t":"2026-10-21T14:25:00Z","v":13715,"vw":106.811483},{"c":106.911,"h":106.93,"l":106.815,"n":120,"o":106.815,"t":"2026-10-21T14:30:00Z","v":28265,"vw":106.877651},{"c":106.8177,"h":106.9,"l":106.7801,"n":33,"o":106.9,"t":"2026-10-21T14:35:00Z","v":2456,"vw":106.847587},{"c":106.9,"h":106.92,"l":106.83,"n":37,"o":106.84,"t":"2026-10-21T14:40:00Z","v":2712,"vw":106.884021},{"c":107.01,"h":107.01,"l":106.895,"n":39,"o":106.9,"t":"2026-10-21T14:45:00Z","v":6389,"vw":106.913496},{"c":106.98,"h":107.04,"l":106.98,"n":53,"o":107.01,"t":"2026-10-21T14:50:00Z","v":4766,"vw":106.998962},{"c":106.96,"h":107.03,"l":106.9,"n":58,"o":106.99,"t":"2026-10-21T14:55:00Z","v":121785,"vw":107.026964},{"c":106.91,"h":106.96,"l":106.91,"n":31,"o":106.93,"t":"2026-10-21T15:00:00Z","v":2653,"vw":106.931856},{"c":106.98,"h":106.98,"l":106.95,"n":17,"o":106.95,"t":"2026-10-21T15:05:00Z","v":1036,"vw":106.961707},{"c":106.99,"h":107.02,"l":106.96,"n":24,"o":107,"t":"2026-10-21T15:10:00Z","v":2311,"vw":106.994019},{"c":106.93,"h":107,"l":106.93,"n":24,"o":107,"t":"2026-10-21T15:15:00Z","v":2507,"vw":106.960048},{"c":106.925,"h":106.925,"l":106.915,"n":7,"o":106.915,"t":"2026-10-21T15:20:00Z","v":1256,"vw":106.918978},{"c":106.975,"h":107,"l":106.95,"n":29,"o":106.95,"t":"2026-10-21T15:25:00Z","v":2019,"vw":106.97663},{"c":106.98,"h":107,"l":106.98,"n":14,"o":107,"t":"2026-10-21T15:30:00Z","v":749,"vw":106.9925},{"c":107,"h":107.02,"l":106.98,"n":92,"o":106.98,"t":"2026-10-21T15:35:00Z","v":9296,"vw":107.000447},{"c":107.05,"h":107.05,"l":106.98,"n":37,"o":107.02,"t":"2026-10-21T15:40:00Z","v":3734,"vw":107.000461},{"c":107.03,"h":107.08,"l":107.03,"n":6,"o":107.08,"t":"2026-10-21T15:45:00Z","v":247,"vw":107.052523},{"c":107.075,"h":107.0885,"l":107.075,"n":31,"o":107.085,"t":"2026-10-21T15:50:00Z","v":4042,"vw":107.082466},{"c":107,"h":107.07,"l":106.71,"n":89,"o":107.07,"t":"2026-10-21T15:55:00Z","v":460696,"vw":106.718017},{"c":106.99,"h":106.99,"l":106.95,"n":36,"o":106.99,"t":"2026-10-21T16:00:00Z","v":3172,"vw":106.974112},{"c":106.97,"h":106.98,"l":106.96,"n":22,"o":106.97,"t":"2026-10-21T16:05:00Z","v":2159,"vw":106.968837},{"c":106.955,"h":106.955,"l":106.82,"n":57,"o":106.94,"t":"2026-10-21T16:10:00Z","v":253718,"vw":106.824945},{"c":106.89,"h":106.93,"l":106.88,"n":30,"o":106.93,"t":"2026-10-21T16:15:00Z","v":2448,"vw":106.909601},{"c":106.81,"h":106.87,"l":106.8,"n":49,"o":106.87,"t":"2026-10-21T16:20:00Z","v":8948,"vw":106.841459},{"c":106.795,"h":106.83,"l":106.78,"n":17,"o":106.8,"t":"2026-10-21T16:25:00Z","v":76218,"vw":106.809727},{"c":106.8,"h":106.82,"l":106.77,"n":29,"o":106.8,"t":"2026-10-21T16:30:00Z","v":13352,"vw":106.796598},{"c":107.03,"h":107.03,"l":106.75,"n":147,"o":106.77,"t":"2026-10-21T16:35:00Z","v":25140,"vw":106.851252},{"c":106.9,"h":107.02,"l":106.89,"n":34,"o":107.02,"t":"2026-10-21T16:40:00Z","v":8922,"vw":106.907724},{"c":106.86,"h":106.92,"l":106.84,"n":45,"o":106.915,"t":"2026-10-21T16:45:00Z","v":6943,"vw":106.889474},{"c":106.905,"h":106.925,"l":106.85,"n":48,"o":106.87,"t":"2026-10-21T16:50:00Z","v":8839,"vw":106.899495},{"c":106.91,"h":106.91,"l":106.9,"n":14,"o":106.9,"t":"2026-10-21T16:55:00Z","v":1587,"vw":106.907374},{"c":106.9,"h":106.9,"l":106.9,"n":10,"o":106.9,"t":"2026-10-21T17:00:00Z","v":483,"vw":106.9},{"c":106.9899,"h":106.9899,"l":106.9,"n":20,"o":106.9,"t":"2026-10-21T17:05:00Z","v":2660,"vw":106.909102},{"c":106.95,"h":106.95,"l":106.95,"n":20,"o":106.95,"t":"2026-10-21T17:10:00Z","v":3734,"vw":106.95},{"c":107.08,"h":107.08,"l":106.95,"n":105,"o":106.95,"t":"2026-10-21T17:15:00Z","v":21349,"vw":106.96791},{"c":107.11,"h":107.13,"l":107.08,"n":29,"o":107.08,"t":"2026-10-21T17:20:00Z","v":1526,"vw":107.094445},{"c":107.085,"h":107.085,"l":107.085,"n":3,"o":107.085,"t":"2026-10-21T17:25:00Z","v":105,"vw":107.085},{"c":107.07,"h":107.09,"l":107.07,"n":21,"o":107.09,"t":"2026-10-21T17:30:00Z","v":1408,"vw":107.078362},{"c":107.1,"h":107.1,"l":107.1,"n":6,"o":107.1,"t":"2026-10-21T17:35:00Z","v":2981,"vw":107.1},{"c":107.1,"h":107.1299,"l":107.1,"n":16,"o":107.1,"t":"2026-10-21T17:40:00Z","v":1272,"vw":107.10565},{"c":107.07,"h":107.1,"l":107.07,"n":23,"o":107.1,"t":"2026-10-21T17:45:00Z","v":2409,"vw":107.084835},{"c":107.1,"h":107.1,"l":107.09,"n":11,"o":107.09,"t":"2026-10-21T17:50:00Z","v":1204,"vw":107.091817},{"c":107.1,"h":107.1,"l":107.1,"n":7,"o":107.1,"t":"2026-10-21T17:55:00Z","v":222,"vw":107.1},{"c":107.16,"h":107.18,"l":107.095,"n":71,"o":107.095,"t":"2026-10-21T18:00:00Z","v":22893,"vw":107.109344},{"c":107.13,"h":107.14,"l":107.13,"n":9,"o":107.14,"t":"2026-10-21T18:05:00Z","v":491,"vw":107.13639},{"c":107.13,"h":107.13,"l":107.13,"n":4,"o":107.13,"t":"2026-10-21T18:10:00Z","v":200,"vw":107.13},{"c":107.2,"h":107.25,"l":107.19,"n":20,"o":107.19,"t":"2026-10-21T18:15:00Z","v":2011,"vw":107.219759},{"c":107.29,"h":107.3,"l":107.18,"n":216,"o":107.2,"t":"2026-10-21T18:20:00Z","v":358098,"vw":107.282546},{"c":107.22,"h":107.265,"l":107.2,"n":63,"o":107.265,"t":"2026-10-21T18:25:00Z","v":13995,"vw":107.24022},{"c":107.345,"h":107.345,"l":107.29,"n":21,"o":107.29,"t":"2026-10-21T18:40:00Z","v":2048,"vw":107.305521},{"c":107.285,"h":107.35,"l":107.27,"n":388,"o":107.345,"t":"2026-10-21T18:45:00Z","v":108709,"vw":107.281181},{"c":107.22,"h":107.285,"l":107.04,"n":581,"o":107.28,"t":"2026-10-21T18:50:00Z","v":127256,"vw":107.259905},{"c":107.1,"h":107.2199,"l":107.08,"n":22,"o":107.175,"t":"2026-10-21T18:55:00Z","v":2330,"vw":107.121187},{"c":107.005,"h":107.08,"l":106.95,"n":70,"o":107.04,"t":"2026-10-21T19:00:00Z","v":5724,"vw":107.011227},{"c":107.03,"h":107.07,"l":106.9801,"n":29,"o":106.9801,"t":"2026-10-21T19:05:00Z","v":3037,"vw":107.032216},{"c":107.03,"h":107.03,"l":106.96,"n":35,"o":107.005,"t":"2026-10-21T19:10:00Z","v":4098,"vw":106.987113},{"c":107.11,"h":107.12,"l":107.0275,"n":32,"o":107.035,"t":"2026-10-21T19:15:00Z","v":4231,"vw":107.079572},{"c":107.09,"h":107.12,"l":107.05,"n":30,"o":107.12,"t":"2026-10-21T19:20:00Z","v":2145,"vw":107.091512},{"c":107.1,"h":107.115,"l":107.09,"n":104,"o":107.1,"t":"2026-10-21T19:25:00Z","v":17121,"vw":107.100226},{"c":107.11,"h":107.14,"l":107.1,"n":128,"o":107.1,"t":"2026-10-21T19:30:00Z","v":47780,"vw":107.117723},{"c":107.13,"h":107.15,"l":107.12,"n":129,"o":107.125,"t":"2026-10-21T19:35:00Z","v":24394,"vw":107.132868},{"c":107.12,"h":107.17,"l":107.1,"n":136,"o":107.13,"t":"2026-10-21T19:40:00Z","v":21956,"vw":107.131318},{"c":107.12,"h":107.15,"l":107.12,"n":197,"o":107.12,"t":"2026-10-21T19:45:00Z","v":51412,"vw":107.131203},{"c":107.1,"h":107.145,"l":107.08,"n":185,"o":107.135,"t":"2026-10-21T19:50:00Z","v":38891,"vw":107.109924},{"c":107.02,"h":107.09,"l":106.95,"n":202,"o":107.09,"t":"2026-10-21T19:55:00Z","v":13608,"vw":107.03492},{"c":106.89,"h":106.89,"l":106.89,"n":7,"o":106.89,"t":"2026-10-21T20:00:00Z","v":2250,"vw":106.89},{"c":105.84,"h":105.84,"l":105.84,"n":2,"o":105.84,"t":"2026-10-22T13:25:00Z","v":101,"vw":105.84},{"c":105.98,"h":105.98,"l":105.67,"n":60,"o":105.82,"t":"2026-10-22T13:30:00Z","v":6226,"vw":105.81558},{"c":106.1,"h":106.18,"l":105.94,"n":94,"o":106,"t":"2026-10-22T13:35:00Z","v":16729,"vw":106.125835},{"c":106.01,"h":106.1,"l":105.96,"n":75,"o":106.08,"t":"2026-10-22T13:40:00Z","v":12729,"vw":106.039357},{"c":105.91,"h":105.93,"l":105.79,"n":70,"o":105.93,"t":"2026-10-22T13:45:00Z","v":185931,"vw":105.793137},{"c":105.77,"h":105.85,"l":105.48,"n":201,"o":105.85,"t":"2026-10-22T13:50:00Z","v":218205,"vw":105.618911},{"c":106.02,"h":106.02,"l":105.85,"n":29,"o":105.86,"t":"2026-10-22T13:55:00Z","v":3233,"vw":105.952785},{"c":106.02,"h":106.04,"l":105.99,"n":26,"o":105.99,"t":"2026-10-22T14:00:00Z","v":5161,"vw":106.024795},{"c":105.77,"h":105.99,"l":105.77,"n":38,"o":105.99,"t":"2026-10-22T14:05:00Z","v":5635,"vw":105.859397},{"c":105.73,"h":105.75,"l":105.73,"n":12,"o":105.75,"t":"2026-10-22T14:10:00Z","v":1316,"vw":105.734132},{"c":105.71,"h":105.72,"l":105.69,"n":13,"o":105.7,"t":"2026-10-22T14:15:00Z","v":852,"vw":105.702},{"c":105.32,"h":105.5,"l":105.28,"n":26,"o":105.5,"t":"2026-10-22T14:25:00Z","v":2913,"vw":105.355127},{"c":105.28,"h":105.32,"l":105.24,"n":41,"o":105.32,"t":"2026-10-22T14:30:00Z","v":1529,"vw":105.273314},{"c":105.2401,"h":105.33,"l":105.22,"n":31,"o":105.2701,"t":"2026-10-22T14:35:00Z","v":27725,"vw":105.325149},{"c":105.4,"h":105.4,"l":105.28,"n":32,"o":105.28,"t":"2026-10-22T14:40:00Z","v":3462,"vw":105.342573},{"c":105.205,"h":105.41,"l":105.19,"n":38,"o":105.41,"t":"2026-10-22T14:45:00Z","v":32325,"vw":105.382885},{"c":105.15,"h":105.2508,"l":105.15,"n":45,"o":105.2508,"t":"2026-10-22T14:50:00Z","v":64146,"vw":105.226141},{"c":105.25,"h":105.28,"l":105.15,"n":17,"o":105.22,"t":"2026-10-22T14:55:00Z","v":3351,"vw":105.214144},{"c":105.15,"h":105.28,"l":105.15,"n":18,"o":105.27,"t":"2026-10-22T15:00:00Z","v":2181,"vw":105.24779},{"c":105.12,"h":105.13,"l":105.09,"n":18,"o":105.12,"t":"2026-10-22T15:05:00Z","v":1552,"vw":105.117956},{"c":105.03,"h":105.065,"l":105.01,"n":54,"o":105.06,"t":"2026-10-22T15:10:00Z","v":3687,"vw":105.028083},{"c":105.4,"h":105.48,"l":105.03,"n":79,"o":105.03,"t":"2026-10-22T15:15:00Z","v":71130,"vw":105.258271},{"c":105.36,"h":105.41,"l":105.32,"n":29,"o":105.32,"t":"2026-10-22T15:20:00Z","v":2909,"vw":105.373581},{"c":105.225,"h":105.32,"l":105.22,"n":22,"o":105.32,"t":"2026-10-22T15:25:00Z","v":1773,"vw":105.269245},{"c":105.21,"h":105.23,"l":105.14,"n":156,"o":105.2,"t":"2026-10-22T15:30:00Z","v":9919,"vw":105.180019},{"c":105.24,"h":105.27,"l":105.215,"n":72,"o":105.215,"t":"2026-10-22T15:35:00Z","v":5151,"vw":105.233421},{"c":105.22,"h":105.23,"l":105.18,"n":30,"o":105.23,"t":"2026-10-22T15:40:00Z","v":2491,"vw":105.213714},{"c":105.2,"h":105.24,"l":105.19,"n":66,"o":105.2,"t":"2026-10-22T15:45:00Z","v":13763,"vw":105.209511},{"c":105.28,"h":105.28,"l":105.27,"n":66,"o":105.28,"t":"2026-10-22T15:50:00Z","v":10608,"vw":105.27969},{"c":105.31,"h":105.34,"l":105.3,"n":96,"o":105.3,"t":"2026-10-22T15:55:00Z","v":13271,"vw":105.305168},{"c":105.4,"h":105.4,"l":105.34,"n":53,"o":105.35,"t":"2026-10-22T16:00:00Z","v":30533,"vw":105.398687},{"c":105.4,"h":105.4,"l":105.36,"n":91,"o":105.4,"t":"2026-10-22T16:05:00Z","v":6171,"vw":105.393568},{"c":105.38,"h":105.4209,"l":105.38,"n":55,"o":105.4,"t":"2026-10-22T16:10:00Z","v":3675,"vw":105.407665},{"c":105.37,"h":105.37,"l":105.37,"n":17,"o":105.37,"t":"2026-10-22T16:15:00Z","v":693,"vw":105.37},{"c":105.39,"h":105.41,"l":105.39,"n":27,"o":105.4,"t":"2026-10-22T16:20:00Z","v":2732,"vw":105.4},{"c":105.37,"h":105.39,"l":105.36,"n":15,"o":105.39,"t":"2026-10-22T16:25:00Z","v":942,"vw":105.374005},{"c":105.23,"h":105.39,"l":105.23,"n":15,"o":105.39,"t":"2026-10-22T16:30:00Z","v":1675,"vw":105.278961},{"c":105.22,"h":105.23,"l":105.19,"n":14,"o":105.225,"t":"2026-10-22T16:35:00Z","v":2846,"vw":105.207136},{"c":104.985,"h":105.3,"l":104.92,"n":197,"o":105.13,"t":"2026-10-22T16:40:00Z","v":409927,"vw":104.937069},{"c":104.86,"h":104.9122,"l":104.85,"n":39,"o":104.9122,"t":"2026-10-22T16:45:00Z","v":4967,"vw":104.867641},{"c":105,"h":105,"l":104.84,"n":24,"o":104.84,"t":"2026-10-22T16:50:00Z","v":2295,"vw":104.897421},{"c":105.14,"h":105.14,"l":104.83,"n":208,"o":104.97,"t":"2026-10-22T16:55:00Z","v":145501,"vw":105.087371},{"c":104.93,"h":105.125,"l":104.93,"n":34,"o":105.115,"t":"2026-10-22T17:00:00Z","v":2661,"vw":105.028246},{"c":104.955,"h":104.955,"l":104.95,"n":8,"o":104.95,"t":"2026-10-22T17:05:00Z","v":702,"vw":104.952857},{"c":104.96,"h":104.96,"l":104.96,"n":2,"o":104.96,"t":"2026-10-22T17:10:00Z","v":108,"vw":104.96},{"c":105,"h":105,"l":104.95,"n":13,"o":104.95,"t":"2026-10-22T17:15:00Z","v":1044,"vw":104.98025},{"c":105.035,"h":105.1,"l":104.97,"n":94,"o":104.97,"t":"2026-10-22T17:20:00Z","v":55993,"vw":105.017759},{"c":104.98,"h":104.98,"l":104.98,"n":6,"o":104.98,"t":"2026-10-22T17:25:00Z","v":232,"vw":104.98},{"c":105.01,"h":105.02,"l":104.99,"n":97,"o":104.99,"t":"2026-10-22T17:30:00Z","v":11093,"vw":104.999824},{"c":104.99,"h":105.03,"l":104.98,"n":24,"o":105.03,"t":"2026-10-22T17:35:00Z","v":2402,"vw":105.009741},{"c":104.97,"h":104.98,"l":104.96,"n":21,"o":104.97,"t":"2026-10-22T17:40:00Z","v":1748,"vw":104.965673},{"c":104.855,"h":104.98,"l":104.855,"n":23,"o":104.98,"t":"2026-10-22T17:45:00Z","v":1742,"vw":104.93},{"c":104.895,"h":104.93,"l":104.86,"n":52,"o":104.86,"t":"2026-10-22T17:50:00Z","v":4032,"vw":104.884795},{"c":104.85,"h":104.88,"l":104.85,"n":28,"o":104.88,"t":"2026-10-22T17:55:00Z","v":2923,"vw":104.871128},{"c":104.66,"h":104.85,"l":104.66,"n":47,"o":104.85,"t":"2026-10-22T18:00:00Z","v":5633,"vw":104.820031},{"c":104.82,"h":104.82,"l":104.69,"n":125,"o":104.69,"t":"2026-10-22T18:05:00Z","v":19940,"vw":104.765882},{"c":104.87,"h":105.08,"l":104.78,"n":257,"o":104.82,"t":"2026-10-22T18:10:00Z","v":167927,"vw":104.922407},{"c":104.92,"h":104.92,"l":104.8103,"n":272,"o":104.84,"t":"2026-10-22T18:15:00Z","v":36054,"vw":104.873593},{"c":104.99,"h":105.01,"l":104.9001,"n":44,"o":104.91,"t":"2026-10-22T18:20:00Z","v":8485,"vw":104.982366},{"c":104.81,"h":104.975,"l":104.81,"n":69,"o":104.975,"t":"2026-10-22T18:25:00Z","v":18578,"vw":104.870889},{"c":104.85,"h":104.85,"l":104.79,"n":85,"o":104.81,"t":"2026-10-22T18:30:00Z","v":11436,"vw":104.835249},{"c":104.88,"h":104.91,"l":104.88,"n":35,"o":104.885,"t":"2026-10-22T18:35:00Z","v":5007,"vw":104.895998},{"c":104.87,"h":104.88,"l":104.84,"n":44,"o":104.865,"t":"2026-10-22T18:40:00Z","v":7816,"vw":104.869495},{"c":104.82,"h":104.8899,"l":104.8,"n":93,"o":104.87,"t":"2026-10-22T18:45:00Z","v":10879,"vw":104.839591},{"c":104.79,"h":104.8699,"l":104.76,"n":64,"o":104.8699,"t":"2026-10-22T18:50:00Z","v":3223,"vw":104.802807},{"c":104.7,"h":104.8,"l":104.7,"n":27,"o":104.79,"t":"2026-10-22T18:55:00Z","v":2641,"vw":104.762977},{"c":104.68,"h":104.73,"l":104.665,"n":51,"o":104.72,"t":"2026-10-22T19:00:00Z","v":11512,"vw":104.686289},{"c":104.695,"h":104.695,"l":104.65,"n":102,"o":104.68,"t":"2026-10-22T19:05:00Z","v":21053,"vw":104.677191},{"c":104.78,"h":104.78,"l":104.67,"n":144,"o":104.67,"t":"2026-10-22T19:10:00Z","v":27932,"vw":104.684952},{"c":104.7548,"h":104.76,"l":104.69,"n":44,"o":104.76,"t":"2026-10-22T19:15:00Z","v":4769,"vw":104.72054},{"c":104.81,"h":104.82,"l":104.77,"n":156,"o":104.77,"t":"2026-10-22T19:20:00Z","v":23058,"vw":104.793009},{"c":104.86,"h":104.895,"l":104.81,"n":33,"o":104.85,"t":"2026-10-22T19:25:00Z","v":4435,"vw":104.843301},{"c":104.815,"h":104.87,"l":104.81,"n":53,"o":104.87,"t":"2026-10-22T19:30:00Z","v":11787,"vw":104.829566},{"c":104.69,"h":104.74,"l":104.69,"n":84,"o":104.72,"t":"2026-10-22T19:35:00Z","v":21879,"vw":104.702938},{"c":104.63,"h":104.67,"l":104.61,"n":129,"o":104.66,"t":"2026-10-22T19:40:00Z","v":21991,"vw":104.645809},{"c":104.615,"h":104.62,"l":104.56,"n":20,"o":104.62,"t":"2026-10-22T19:45:00Z","v":1383,"vw":104.600976},{"c":104.86,"h":104.86,"l":104.65,"n":41,"o":104.66,"t":"2026-10-22T19:50:00Z","v":2550,"vw":104.751843},{"c":105.08,"h":105.12,"l":104.9,"n":263,"o":104.9,"t":"2026-10-22T19:55:00Z","v":231783,"vw":104.997217},{"c":105.03,"h":105.03,"l":105.03,"n":8,"o":105.03,"t":"2026-10-22T20:00:00Z","v":345,"vw":105.03}],"history":[{"c":84.51,"h":84.74,"l":84.22,"n":1910,"o":84.67,"t":"2024-10-21T04:00:00Z","v":202019,"vw":84.478054},{"c":84.48,"h":84.63,"l":84.3,"n":1904,"o":84.34,"t":"2024-10-22T04:00:00Z","v":380409,"vw":84.482566},{"c":84.03,"h":84.465,"l":83.76,"n":1631,"o":84.39,"t":"2024-10-23T04:00:00Z","v":164522,"vw":84.143646},{"c":84.31,"h":84.47,"l":84.0315,"n":1370,"o":84.24,"t":"2024-10-24T04:00:00Z","v":282678,"vw":84.331533},{"c":84.37,"h":84.79,"l":84.25,"n":1708,"o":84.55,"t":"2024-10-25T04:00:00Z","v":253276,"vw":84.58109},{"c":84.97,"h":85.1295,"l":84.63,"n":2008,"o":84.63,"t":"2024-10-28T04:00:00Z","v":312385,"vw":85.001812},{"c":84.75,"h":84.88,"l":84.65,"n":1551,"o":84.84,"t":"2024-10-29T04:00:00Z","v":304516,"vw":84.776686},{"c":84.49,"h":84.9897,"l":84.49,"n":1231,"o":84.59,"t":"2024-10-30T04:00:00Z","v":89124,"vw":84.72906},{"c":83.96,"h":84.48,"l":83.91,"n":1738,"o":84.48,"t":"2024-10-31T04:00:00Z","v":145192,"vw":84.119013},{"c":83.78,"h":84.335,"l":83.7001,"n":1646,"o":84.08,"t":"2024-11-01T04:00:00Z","v":147486,"vw":83.942585},{"c":83.9,"h":84.34,"l":83.82,"n":1608,"o":83.84,"t":"2024-11-04T05:00:00Z","v":203247,"vw":84.037168},{"c":84.68,"h":84.69,"l":84.07,"n":1565,"o":84.07,"t":"2024-11-05T05:00:00Z","v":153417,"vw":84.501557},{"c":85.84,"h":85.84,"l":85.03,"n":1768,"o":85.62,"t":"2024-11-06T05:00:00Z","v":361224,"vw":85.460523},{"c":86.15,"h":86.33,"l":85.72,"n":1901,"o":85.72,"t":"2024-11-07T05:00:00Z","v":231248,"vw":85.948531},{"c":86.19,"h":86.32,"l":85.95,"n":6287,"o":86.09,"t":"2024-11-08T05:00:00Z","v":1799064,"vw":86.095578},{"c":87.25,"h":87.27,"l":86.6,"n":3594,"o":86.68,"t":"2024-11-11T05:00:00Z","v":362360,"vw":87.087782},{"c":86.97,"h":87.19,"l":86.55,"n":2383,"o":86.97,"t":"2024-11-12T05:00:00Z","v":302487,"vw":86.898983},{"c":86.77,"h":87.6699,"l":86.68,"n":2654,"o":87.22,"t":"2024-11-13T05:00:00Z","v":237098,"vw":87.218422},{"c":86.27,"h":86.8898,"l":86.2001,"n":2682,"o":86.82,"t":"2024-11-14T05:00:00Z","v":509883,"vw":86.45571},{"c":86.04,"h":86.14,"l":85.75,"n":2469,"o":86.1,"t":"2024-11-15T05:00:00Z","v":389968,"vw":85.931238},{"c":86.51,"h":86.71,"l":85.98,"n":2341,"o":86.04,"t":"2024-11-18T05:00:00Z","v":268350,"vw":86.420152},{"c":87.29,"h":87.62,"l":86.26,"n":3026,"o":86.31,"t":"2024-11-19T05:00:00Z","v":781650,"vw":87.205064},{"c":87.63,"h":87.85,"l":87.32,"n":1679,"o":87.49,"t":"2024-11-20T05:00:00Z","v":184500,"vw":87.637999},{"c":87.94,"h":88.805,"l":87.8,"n":2094,"o":88.64,"t":"2024-11-21T05:00:00Z","v":247285,"vw":88.470064},{"c":88.57,"h":88.88,"l":87.98,"n":1567,"o":88.06,"t":"2024-11-22T05:00:00Z","v":171517,"vw":88.556098},{"c":88.97,"h":89.3398,"l":88.71,"n":2186,"o":89.15,"t":"2024-11-25T05:00:00Z","v":215267,"vw":89.022607},{"c":88.63,"h":89.035,"l":88.44,"n":1291,"o":88.84,"t":"2024-11-26T05:00:00Z","v":153227,"vw":88.771058},{"c":89.07,"h":89.31,"l":88.75,"n":1659,"o":89.03,"t":"2024-11-27T05:00:00Z","v":325053,"vw":89.080329},{"c":89.28,"h":89.6301,"l":89.22,"n":669,"o":89.31,"t":"2024-11-29T05:00:00Z","v":161219,"vw":89.477334},{"c":88.96,"h":89.37,"l":88.82,"n":3259,"o":88.95,"t":"2024-12-02T05:00:00Z","v":297115,"vw":88.94364},{"c":88.74,"h":88.89,"l":88.32,"n":2273,"o":88.61,"t":"2024-12-03T05:00:00Z","v":198525,"vw":88.663342},{"c":89.3,"h":89.31,"l":88.79,"n":1545,"o":88.93,"t":"2024-12-04T05:00:00Z","v":139408,"vw":88.995854},{"c":88.89,"h":89.71,"l":88.82,"n":2055,"o":89.69,"t":"2024-12-05T05:00:00Z","v":366165,"vw":89.099861},{"c":89.23,"h":89.39,"l":88.93,"n":1624,"o":89.15,"t":"2024-12-06T05:00:00Z","v":245852,"vw":89.219114},{"c":88.75,"h":89.57,"l":88.65,"n":1966,"o":89.46,"t":"2024-12-09T05:00:00Z","v":137246,"vw":88.971737},{"c":88.24,"h":88.64,"l":88.06,"n":1206,"o":88.64,"t":"2024-12-10T05:00:00Z","v":216319,"vw":88.288116},{"c":88.67,"h":88.7206,"l":88.26,"n":1603,"o":88.39,"t":"2024-12-11T05:00:00Z","v":164858,"vw":88.535561},{"c":88.35,"h":88.94,"l":88.31,"n":1263,"o":88.7,"t":"2024-12-12T05:00:00Z","v":537712,"vw":88.575063},{"c":88.29,"h":88.55,"l":88.02,"n":1380,"o":88.5,"t":"2024-12-13T05:00:00Z","v":164345,"vw":88.244657},{"c":88.52,"h":88.9399,"l":88.19,"n":4099,"o":88.41,"t":"2024-12-16T05:00:00Z","v":626872,"vw":88.742417},{"c":88.05,"h":88.49,"l":88.03,"n":1305,"o":88.46,"t":"2024-12-17T05:00:00Z","v":87086,"vw":88.206023},{"c":85.88,"h":87.9499,"l":85.62,"n":2639,"o":87.9,"t":"2024-12-18T05:00:00Z","v":212044,"vw":87.0853},{"c":85.4,"h":86.57,"l":85.32,"n":2225,"o":86.37,"t":"2024-12-19T05:00:00Z","v":288564,"vw":85.748924},{"c":86.16,"h":86.41,"l":85.09,"n":2025,"o":85.21,"t":"2024-12-20T05:00:00Z","v":222083,"vw":86.021567},{"c":85.91,"h":86.17,"l":85.72,"n":1939,"o":86.17,"t":"2024-12-23T05:00:00Z","v":331152,"vw":85.912363},{"c":86.42,"h":86.44,"l":85.97,"n":828,"o":86.09,"t":"2024-12-24T05:00:00Z","v":89307,"vw":86.218709},{"c":86.61,"h":86.63,"l":86.07,"n":2126,"o":86.2,"t":"2024-12-26T05:00:00Z","v":166095,"vw":86.450761},{"c":85.83,"h":86.26,"l":85.55,"n":1411,"o":86.26,"t":"2024-12-27T05:00:00Z","v":126354,"vw":85.762661},{"c":85.1,"h":85.4761,"l":84.71,"n":1417,"o":85.34,"t":"2024-12-30T05:00:00Z","v":114741,"vw":85.233704},{"c":84.97,"h":85.46,"l":84.84,"n":1166,"o":85.41,"t":"2024-12-31T05:00:00Z","v":137758,"vw":85.033919},{"c":85.02,"h":85.55,"l":84.8701,"n":2981,"o":85.28,"t":"2025-01-02T05:00:00Z","v":487170,"vw":85.119143},{"c":86.29,"h":86.31,"l":85.27,"n":1421,"o":85.36,"t":"2025-01-03T05:00:00Z","v":109105,"vw":85.811605},{"c":86.82,"h":86.9617,"l":86.44,"n":2011,"o":86.73,"t":"2025-01-06T05:00:00Z","v":307560,"vw":86.784532},{"c":85.9,"h":86.9588,"l":85.72,"n":1982,"o":86.82,"t":"2025-01-07T05:00:00Z","v":251050,"vw":86.124993},{"c":85.58,"h":85.7,"l":85.07,"n":6087,"o":85.69,"t":"2025-01-08T05:00:00Z","v":642628,"vw":85.394574},{"c":84.9,"h":85.24,"l":84.66,"n":2413,"o":85.24,"t":"2025-01-10T05:00:00Z","v":280670,"vw":85.02472},{"c":84.61,"h":84.71,"l":84.11,"n":2164,"o":84.42,"t":"2025-01-13T05:00:00Z","v":526656,"vw":84.315207},{"c":85.13,"h":85.39,"l":84.74,"n":1859,"o":85.22,"t":"2025-01-14T05:00:00Z","v":288836,"vw":85.056713},{"c":85.87,"h":86.1807,"l":85.795,"n":2606,"o":85.95,"t":"2025-01-15T05:00:00Z","v":338203,"vw":85.989705},{"c":86.33,"h":86.4853,"l":85.85,"n":1935,"o":86.14,"t":"2025-01-16T05:00:00Z","v":279620,"vw":86.236268},{"c":87.04,"h":87.1779,"l":86.88,"n":1769,"o":86.99,"t":"2025-01-17T05:00:00Z","v":217141,"vw":87.097832},{"c":87.72,"h":87.973,"l":87.09,"n":2276,"o":87.46,"t":"2025-01-21T05:00:00Z","v":418371,"vw":87.81615},{"c":87.57,"h":87.87,"l":87.54,"n":1414,"o":87.84,"t":"2025-01-22T05:00:00Z","v":176430,"vw":87.658529},{"c":87.7,"h":87.7838,"l":87.21,"n":1645,"o":87.31,"t":"2025-01-23T05:00:00Z","v":223817,"vw":87.397678},{"c":87.72,"h":88.2001,"l":87.72,"n":1373,"o":87.87,"t":"2025-01-24T05:00:00Z","v":136297,"vw":87.910291},{"c":87.08,"h":87.4,"l":86.53,"n":1814,"o":86.88,"t":"2025-01-27T05:00:00Z","v":400321,"vw":87.052648},{"c":87.45,"h":87.5492,"l":86.95,"n":2479,"o":87.2,"t":"2025-01-28T05:00:00Z","v":292059,"vw":87.314608},{"c":87.41,"h":87.67,"l":87.1129,"n":1640,"o":87.5,"t":"2025-01-29T05:00:00Z","v":142998,"vw":87.435449},{"c":88.03,"h":88.27,"l":87.67,"n":2140,"o":87.67,"t":"2025-01-30T05:00:00Z","v":158538,"vw":88.056764},{"c":87.71,"h":88.42,"l":87.58,"n":1593,"o":88.16,"t":"2025-01-31T05:00:00Z","v":155953,"vw":88.076421},{"c":87.27,"h":87.54,"l":86.4,"n":3929,"o":86.54,"t":"2025-02-03T05:00:00Z","v":346460,"vw":87.151561},{"c":87.51,"h":87.89,"l":87.35,"n":5114,"o":87.35,"t":"2025-02-04T05:00:00Z","v":792240,"vw":87.574482},{"c":87.76,"h":87.88,"l":87.44,"n":3066,"o":87.6,"t":"2025-02-05T05:00:00Z","v":540472,"vw":87.72008},{"c":87.84,"h":88.12,"l":87.55,"n":1815,"o":88.11,"t":"2025-02-06T05:00:00Z","v":492162,"vw":87.901003},{"c":87.82,"h":88.43,"l":87.76,"n":1957,"o":88.14,"t":"2025-02-07T05:00:00Z","v":401819,"vw":88.290356},{"c":88.32,"h":88.5195,"l":88.06,"n":2399,"o":88.2,"t":"2025-02-10T05:00:00Z","v":280348,"vw":88.292874},{"c":87.9,"h":88.18,"l":87.69,"n":2503,"o":88.16,"t":"2025-02-11T05:00:00Z","v":246350,"vw":87.960123},{"c":88.15,"h":88.27,"l":87.41,"n":1863,"o":87.48,"t":"2025-02-12T05:00:00Z","v":154480,"vw":87.983766},{"c":88.61,"h":88.68,"l":88.12,"n":2164,"o":88.21,"t":"2025-02-13T05:00:00Z","v":204306,"vw":88.379552},{"c":88.83,"h":88.88,"l":88.58,"n":1509,"o":88.76,"t":"2025-02-14T05:00:00Z","v":149670,"vw":88.707991},{"c":89.27,"h":89.355,"l":88.8811,"n":1876,"o":89.19,"t":"2025-02-18T05:00:00Z","v":174406,"vw":89.079775},{"c":88.73,"h":89.51,"l":88.71,"n":1517,"o":89.18,"t":"2025-02-19T05:00:00Z","v":136372,"vw":88.962507},{"c":88.51,"h":88.94,"l":87.97,"n":2074,"o":88.94,"t":"2025-02-20T05:00:00Z","v":173804,"vw":88.286863},{"c":87.36,"h":88.61,"l":87.19,"n":2307,"o":88.61,"t":"2025-02-21T05:00:00Z","v":246314,"vw":87.632417},{"c":86.68,"h":87.34,"l":86.38,"n":3254,"o":87.34,"t":"2025-02-24T05:00:00Z","v":382852,"vw":86.798268},{"c":86.05,"h":86.62,"l":85.66,"n":2522,"o":86.56,"t":"2025-02-25T05:00:00Z","v":277418,"vw":85.984466},{"c":86.54,"h":86.99,"l":86.35,"n":2344,"o":86.36,"t":"2025-02-26T05:00:00Z","v":293313,"vw":86.664346},{"c":85.86,"h":86.91,"l":85.81,"n":2875,"o":86.89,"t":"2025-02-27T05:00:00Z","v":259233,"vw":86.34407},{"c":86.28,"h":86.35,"l":85.48,"n":2651,"o":85.54,"t":"2025-02-28T05:00:00Z","v":618736,"vw":85.989082},{"c":85.36,"h":86.85,"l":85.05,"n":3645,"o":86.78,"t":"2025-03-03T05:00:00Z","v":454379,"vw":86.00592},{"c":85.12,"h":85.78,"l":84.18,"n":2651,"o":84.84,"t":"2025-03-04T05:00:00Z","v":264860,"vw":84.800002},{"c":86.08,"h":86.13,"l":85.065,"n":2378,"o":85.32,"t":"2025-03-05T05:00:00Z","v":474387,"vw":85.375393},{"c":84.84,"h":85.8,"l":84.62,"n":2109,"o":85.56,"t":"2025-03-06T05:00:00Z","v":217908,"vw":85.198809},{"c":84.75,"h":85.09,"l":83.82,"n":2855,"o":84.71,"t":"2025-03-07T05:00:00Z","v":317891,"vw":84.541839},{"c":83.18,"h":84.27,"l":82.74,"n":2670,"o":84.26,"t":"2025-03-10T04:00:00Z","v":245619,"vw":83.320997},{"c":83.4,"h":83.85,"l":82.91,"n":4641,"o":83.32,"t":"2025-03-11T04:00:00Z","v":653611,"vw":83.373165},{"c":83.67,"h":84.25,"l":83.19,"n":2209,"o":83.99,"t":"2025-03-12T04:00:00Z","v":210541,"vw":83.609322},{"c":83.22,"h":83.74,"l":83.05,"n":1472,"o":83.66,"t":"2025-03-13T04:00:00Z","v":204361,"vw":83.340275},{"c":84.35,"h":84.4,"l":83.39,"n":1378,"o":83.69,"t":"2025-03-14T04:00:00Z","v":123054,"vw":84.093719},{"c":85.06,"h":85.2786,"l":84.36,"n":1752,"o":84.43,"t":"2025-03-17T04:00:00Z","v":262926,"vw":84.953461},{"c":84.63,"h":84.96,"l":84.3701,"n":1673,"o":84.96,"t":"2025-03-18T04:00:00Z","v":393636,"vw":84.703643},{"c":85.27,"h":85.56,"l":84.6,"n":2629,"o":84.69,"t":"2025-03-19T04:00:00Z","v":416847,"vw":84.974719},{"c":85.1,"h":85.47,"l":84.93,"n":2211,"o":84.95,"t":"2025-03-20T04:00:00Z","v":248011,"vw":85.220892},{"c":85.06,"h":85.08,"l":84.515,"n":1276,"o":84.76,"t":"2025-03-21T04:00:00Z","v":191194,"vw":84.861726},{"c":85.89,"h":85.96,"l":85.58,"n":1901,"o":85.6,"t":"2025-03-24T04:00:00Z","v":442335,"vw":85.815867},{"c":86,"h":86.08,"l":85.81,"n":1793,"o":85.97,"t":"2025-03-25T04:00:00Z","v":731441,"vw":85.940733},{"c":85.21,"h":86.02,"l":85.09,"n":1630,"o":85.83,"t":"2025-03-26T04:00:00Z","v":151209,"vw":85.417714},{"c":85,"h":85.455,"l":84.87,"n":1019,"o":85.14,"t":"2025-03-27T04:00:00Z","v":79231,"vw":85.155919},{"c":83.96,"h":84.87,"l":83.91,"n":1859,"o":84.87,"t":"2025-03-28T04:00:00Z","v":133212,"vw":84.31456},{"c":83.61,"h":83.755,"l":82.86,"n":2021,"o":83.36,"t":"2025-03-31T04:00:00Z","v":247533,"vw":83.314361},{"c":83.735,"h":83.918,"l":83.07,"n":2938,"o":83.48,"t":"2025-04-01T04:00:00Z","v":382575,"vw":83.529723},{"c":84.19,"h":84.38,"l":83.36,"n":3001,"o":83.47,"t":"2025-04-02T04:00:00Z","v":1045742,"vw":83.912824},{"c":81.87,"h":83.35,"l":81.73,"n":4658,"o":82.99,"t":"2025-04-03T04:00:00Z","v":810438,"vw":82.24531},{"c":79.98,"h":81.47,"l":79.39,"n":1721,"o":81.05,"t":"2025-04-04T04:00:00Z","v":216837,"vw":80.139444},{"c":79.36,"h":80.78,"l":77.02,"n":4965,"o":77.02,"t":"2025-04-07T04:00:00Z","v":730710,"vw":78.84478},{"c":78.98,"h":81.24,"l":78.4301,"n":2199,"o":80.78,"t":"2025-04-08T04:00:00Z","v":281301,"vw":79.731658},{"c":81.74,"h":82.0795,"l":77.43,"n":4398,"o":78.09,"t":"2025-04-09T04:00:00Z","v":392965,"vw":79.822202},{"c":80.67,"h":81.34,"l":79.55,"n":2611,"o":81.34,"t":"2025-04-10T04:00:00Z","v":145932,"vw":80.403169},{"c":80.75,"h":81.21,"l":79.8,"n":800,"o":80.26,"t":"2025-04-11T04:00:00Z","v":58100,"vw":80.610988},{"c":81.61,"h":81.9336,"l":81.17,"n":1188,"o":81.53,"t":"2025-04-14T04:00:00Z","v":103548,"vw":81.580067},{"c":81.78,"h":82.2,"l":81.6501,"n":1856,"o":81.85,"t":"2025-04-15T04:00:00Z","v":174969,"vw":81.87457},{"c":81.43,"h":81.89,"l":81.0578,"n":2151,"o":81.54,"t":"2025-04-16T04:00:00Z","v":327448,"vw":81.413965},{"c":81.67,"h":81.92,"l":81.3105,"n":2544,"o":81.63,"t":"2025-04-17T04:00:00Z","v":222636,"vw":81.645242},{"c":81.1,"h":81.575,"l":80.74,"n":1774,"o":81.52,"t":"2025-04-21T04:00:00Z","v":379297,"vw":81.1468},{"c":82.045,"h":82.21,"l":81.43,"n":1318,"o":81.45,"t":"2025-04-22T04:00:00Z","v":389304,"vw":81.938051},{"c":83.02,"h":83.71,"l":82.9,"n":1817,"o":82.97,"t":"2025-04-23T04:00:00Z","v":192815,"vw":83.230335},{"c":83.72,"h":83.77,"l":83.12,"n":1631,"o":83.12,"t":"2025-04-24T04:00:00Z","v":172318,"vw":83.611973},{"c":84.21,"h":84.21,"l":83.72,"n":1087,"o":83.79,"t":"2025-04-25T04:00:00Z","v":77808,"vw":83.966193},{"c":84.45,"h":84.47,"l":83.8934,"n":946,"o":84.28,"t":"2025-04-28T04:00:00Z","v":86638,"vw":84.219124},{"c":84.93,"h":85.075,"l":84.37,"n":3105,"o":84.4,"t":"2025-04-29T04:00:00Z","v":242112,"vw":84.840364},{"c":84.76,"h":84.89,"l":83.936,"n":1878,"o":84.35,"t":"2025-04-30T04:00:00Z","v":480870,"vw":84.668878},{"c":84.92,"h":85.35,"l":84.835,"n":3182,"o":85.2,"t":"2025-05-01T04:00:00Z","v":455687,"vw":85.084071},{"c":85.91,"h":85.99,"l":85.49,"n":2429,"o":85.52,"t":"2025-05-02T04:00:00Z","v":522708,"vw":85.744371},{"c":85.59,"h":85.97,"l":85.4001,"n":3656,"o":85.45,"t":"2025-05-05T04:00:00Z","v":378013,"vw":85.727148},{"c":85.31,"h":85.6484,"l":85.15,"n":2327,"o":85.34,"t":"2025-05-06T04:00:00Z","v":410978,"vw":85.353725},{"c":85.23,"h":85.52,"l":85.07,"n":3239,"o":85.52,"t":"2025-05-07T04:00:00Z","v":336404,"vw":85.324658},{"c":86.26,"h":86.475,"l":85.8,"n":3663,"o":86.01,"t":"2025-05-08T04:00:00Z","v":1136345,"vw":86.373624},{"c":86.32,"h":86.69,"l":86.1,"n":2825,"o":86.47,"t":"2025-05-09T04:00:00Z","v":473492,"vw":86.250015},{"c":87.21,"h":87.33,"l":86.78,"n":1439,"o":87.33,"t":"2025-05-12T04:00:00Z","v":241108,"vw":87.072103},{"c":87.67,"h":87.8361,"l":87.317,"n":3438,"o":87.35,"t":"2025-05-13T04:00:00Z","v":420567,"vw":87.702647},{"c":87.65,"h":87.895,"l":87.5,"n":2948,"o":87.7,"t":"2025-05-14T04:00:00Z","v":387911,"vw":87.687336},{"c":87.47,"h":87.6396,"l":87.06,"n":2102,"o":87.51,"t":"2025-05-15T04:00:00Z","v":211996,"vw":87.453068},{"c":87.95,"h":87.9799,"l":87.57,"n":1573,"o":87.6,"t":"2025-05-16T04:00:00Z","v":215500,"vw":87.855735},{"c":88,"h":88.07,"l":87.33,"n":1409,"o":87.33,"t":"2025-05-19T04:00:00Z","v":159170,"vw":87.755687},{"c":87.67,"h":87.7599,"l":87.34,"n":7012,"o":87.65,"t":"2025-05-20T04:00:00Z","v":2052138,"vw":87.584728},{"c":86.79,"h":87.49,"l":86.52,"n":2480,"o":87.43,"t":"2025-05-21T04:00:00Z","v":345356,"vw":87.069841},{"c":86.81,"h":86.92,"l":86.57,"n":1781,"o":86.81,"t":"2025-05-22T04:00:00Z","v":248928,"vw":86.789349},{"c":86.66,"h":86.75,"l":86.315,"n":1991,"o":86.39,"t":"2025-05-23T04:00:00Z","v":186363,"vw":86.562146},{"c":87.27,"h":87.33,"l":86.9301,"n":2629,"o":87.21,"t":"2025-05-27T04:00:00Z","v":242240,"vw":87.199783},{"c":86.91,"h":87.35,"l":86.74,"n":4053,"o":87.34,"t":"2025-05-28T04:00:00Z","v":1716570,"vw":87.062133},{"c":86.89,"h":87.1699,"l":86.69,"n":3293,"o":87.14,"t":"2025-05-29T04:00:00Z","v":1076902,"vw":86.960294},{"c":87.04,"h":87.065,"l":86.48,"n":2038,"o":86.79,"t":"2025-05-30T04:00:00Z","v":187460,"vw":86.831072},{"c":87.12,"h":87.17,"l":86.48,"n":1656,"o":86.83,"t":"2025-06-02T04:00:00Z","v":127552,"vw":86.938263},{"c":87.65,"h":87.71,"l":87.13,"n":2943,"o":87.24,"t":"2025-06-03T04:00:00Z","v":326805,"vw":87.55903},{"c":88.06,"h":88.11,"l":87.59,"n":1709,"o":87.78,"t":"2025-06-04T04:00:00Z","v":205992,"vw":87.931278},{"c":87.9,"h":88.31,"l":87.63,"n":1659,"o":88.11,"t":"2025-06-05T04:00:00Z","v":412037,"vw":88.199027},{"c":88.22,"h":88.385,"l":88.13,"n":1245,"o":88.22,"t":"2025-06-06T04:00:00Z","v":200549,"vw":88.190652},{"c":88.58,"h":88.78,"l":88.28,"n":2117,"o":88.51,"t":"2025-06-09T04:00:00Z","v":206414,"vw":88.61801},{"c":88.51,"h":88.72,"l":88.304,"n":1280,"o":88.72,"t":"2025-06-10T04:00:00Z","v":100816,"vw":88.526605},{"c":88.42,"h":88.7361,"l":88.3,"n":1366,"o":88.72,"t":"2025-06-11T04:00:00Z","v":227029,"vw":88.569977},{"c":88.12,"h":88.33,"l":88.01,"n":1642,"o":88.09,"t":"2025-06-12T04:00:00Z","v":387290,"vw":88.207031},{"c":87.61,"h":87.9784,"l":87.44,"n":1536,"o":87.75,"t":"2025-06-13T04:00:00Z","v":136062,"vw":87.682438},{"c":88.21,"h":88.3295,"l":87.96,"n":1602,"o":87.99,"t":"2025-06-16T04:00:00Z","v":267548,"vw":88.1574},{"c":87.85,"h":88.19,"l":87.71,"n":2051,"o":88.01,"t":"2025-06-17T04:00:00Z","v":344171,"vw":87.995706},{"c":87.96,"h":88.22,"l":87.7,"n":1395,"o":87.7,"t":"2025-06-18T04:00:00Z","v":202989,"vw":88.034368},{"c":88.04,"h":88.34,"l":87.9401,"n":1146,"o":88.3,"t":"2025-06-20T04:00:00Z","v":82409,"vw":88.17925},{"c":88.31,"h":88.33,"l":87.43,"n":1955,"o":87.83,"t":"2025-06-23T04:00:00Z","v":119675,"vw":87.860329},{"c":89.2,"h":89.24,"l":88.66,"n":1367,"o":88.7,"t":"2025-06-24T04:00:00Z","v":106292,"vw":89.070186},{"c":89.12,"h":89.46,"l":89,"n":1177,"o":89.44,"t":"2025-06-25T04:00:00Z","v":137540,"vw":89.124295},{"c":89.67,"h":89.7119,"l":89.15,"n":1203,"o":89.17,"t":"2025-06-26T04:00:00Z","v":111939,"vw":89.465803},{"c":89.67,"h":89.96,"l":89.36,"n":2485,"o":89.71,"t":"2025-06-27T04:00:00Z","v":173663,"vw":89.736409},{"c":90.1,"h":90.21,"l":89.76,"n":2594,"o":89.84,"t":"2025-06-30T04:00:00Z","v":276056,"vw":90.0642},{"c":89.29,"h":89.855,"l":89.22,"n":2340,"o":89.76,"t":"2025-07-01T04:00:00Z","v":377194,"vw":89.576415},{"c":89.82,"h":90.03,"l":89.32,"n":1811,"o":89.39,"t":"2025-07-02T04:00:00Z","v":258686,"vw":89.758583},{"c":90.26,"h":90.4,"l":90.04,"n":1220,"o":90.04,"t":"2025-07-03T04:00:00Z","v":336126,"vw":90.319803},{"c":90.11,"h":90.24,"l":89.82,"n":3469,"o":90.09,"t":"2025-07-07T04:00:00Z","v":858617,"vw":90.163412},{"c":90.2,"h":90.5,"l":89.91,"n":3736,"o":90.3,"t":"2025-07-08T04:00:00Z","v":839821,"vw":90.104905},{"c":90.59,"h":90.62,"l":90.07,"n":5930,"o":90.35,"t":"2025-07-09T04:00:00Z","v":558197,"vw":90.353126},{"c":90.93,"h":91.0875,"l":90.47,"n":3092,"o":90.9,"t":"2025-07-10T04:00:00Z","v":585432,"vw":90.899084},{"c":90.81,"h":91.11,"l":90.68,"n":2105,"o":91.01,"t":"2025-07-11T04:00:00Z","v":392674,"vw":90.999216},{"c":91.47,"h":91.5095,"l":91.01,"n":1382,"o":91.02,"t":"2025-07-14T04:00:00Z","v":91006,"vw":91.346371},{"c":91.53,"h":91.9099,"l":91.44,"n":1625,"o":91.83,"t":"2025-07-15T04:00:00Z","v":245825,"vw":91.68858},{"c":91.92,"h":92.06,"l":91.21,"n":2243,"o":91.82,"t":"2025-07-16T04:00:00Z","v":383093,"vw":91.719241},{"c":92.65,"h":92.83,"l":92.1,"n":1454,"o":92.12,"t":"2025-07-17T04:00:00Z","v":131012,"vw":92.592557},{"c":92.65,"h":93.04,"l":92.4814,"n":3120,"o":92.92,"t":"2025-07-18T04:00:00Z","v":1223394,"vw":92.724817},{"c":92.67,"h":93.29,"l":92.62,"n":3384,"o":92.96,"t":"2025-07-21T04:00:00Z","v":875512,"vw":92.898413},{"c":92.82,"h":93,"l":92,"n":2891,"o":92.61,"t":"2025-07-22T04:00:00Z","v":477177,"vw":92.758822},{"c":92.99,"h":93.14,"l":92.76,"n":1998,"o":92.93,"t":"2025-07-23T04:00:00Z","v":456258,"vw":92.979163},{"c":92.84,"h":93.06,"l":92.61,"n":1382,"o":93.06,"t":"2025-07-24T04:00:00Z","v":254794,"vw":92.892995},{"c":92.89,"h":92.97,"l":92.53,"n":1570,"o":92.74,"t":"2025-07-25T04:00:00Z","v":150788,"vw":92.796491},{"c":92.765,"h":93.07,"l":92.6,"n":1696,"o":93.07,"t":"2025-07-28T04:00:00Z","v":234988,"vw":92.74633},{"c":92.29,"h":93.0699,"l":92.17,"n":2337,"o":92.97,"t":"2025-07-29T04:00:00Z","v":148346,"vw":92.518593},{"c":92.47,"h":92.72,"l":92,"n":3260,"o":92.36,"t":"2025-07-30T04:00:00Z","v":368146,"vw":92.503957},{"c":92.61,"h":93.18,"l":92.53,"n":3402,"o":92.76,"t":"2025-07-31T04:00:00Z","v":331147,"vw":92.89449},{"c":91.36,"h":91.9,"l":90.772,"n":2465,"o":91.61,"t":"2025-08-01T04:00:00Z","v":392255,"vw":91.402204},{"c":92.36,"h":92.405,"l":91.82,"n":1318,"o":91.93,"t":"2025-08-04T04:00:00Z","v":81368,"vw":92.157145},{"c":92.04,"h":92.5,"l":91.75,"n":2246,"o":92.42,"t":"2025-08-05T04:00:00Z","v":343316,"vw":92.046578},{"c":91.84,"h":91.96,"l":91.55,"n":2769,"o":91.96,"t":"2025-08-06T04:00:00Z","v":404841,"vw":91.734669},{"c":92.08,"h":92.58,"l":91.677,"n":3439,"o":92.33,"t":"2025-08-07T04:00:00Z","v":911978,"vw":91.994189},{"c":91.87,"h":92.48,"l":91.77,"n":1628,"o":92.42,"t":"2025-08-08T04:00:00Z","v":629874,"vw":91.996891},{"c":91.98,"h":92.46,"l":91.85,"n":1502,"o":92.04,"t":"2025-08-11T04:00:00Z","v":652440,"vw":92.310893},{"c":92.74,"h":92.75,"l":92.21,"n":1254,"o":92.3,"t":"2025-08-12T04:00:00Z","v":418775,"vw":92.475628},{"c":93.17,"h":93.19,"l":92.71,"n":2003,"o":93.05,"t":"2025-08-13T04:00:00Z","v":291055,"vw":92.887892},{"c":92.75,"h":92.94,"l":92.35,"n":1924,"o":92.82,"t":"2025-08-14T04:00:00Z","v":209784,"vw":92.642884},{"c":92.98,"h":93.1,"l":92.57,"n":1096,"o":92.96,"t":"2025-08-15T04:00:00Z","v":103245,"vw":92.954222},{"c":93.18,"h":93.4,"l":92.87,"n":1598,"o":93,"t":"2025-08-18T04:00:00Z","v":538654,"vw":93.246874},{"c":92.44,"h":93.27,"l":92.26,"n":2177,"o":93.26,"t":"2025-08-19T04:00:00Z","v":826680,"vw":92.551782},{"c":92.41,"h":92.42,"l":91.56,"n":1859,"o":92.29,"t":"2025-08-20T04:00:00Z","v":180831,"vw":92.036278},{"c":92.365,"h":92.425,"l":92.02,"n":1560,"o":92.19,"t":"2025-08-21T04:00:00Z","v":194806,"vw":92.218093},{"c":93.84,"h":93.925,"l":92.36,"n":2532,"o":92.43,"t":"2025-08-22T04:00:00Z","v":219905,"vw":93.638018},{"c":93.56,"h":93.95,"l":93.51,"n":2409,"o":93.68,"t":"2025-08-25T04:00:00Z","v":591857,"vw":93.809057},{"c":93.91,"h":94.03,"l":93.71,"n":1603,"o":93.73,"t":"2025-08-26T04:00:00Z","v":461311,"vw":93.856221},{"c":93.79,"h":94.11,"l":93.69,"n":1479,"o":93.95,"t":"2025-08-27T04:00:00Z","v":160873,"vw":93.970405},{"c":94.52,"h":94.6054,"l":94.07,"n":1192,"o":94.2,"t":"2025-08-28T04:00:00Z","v":140664,"vw":94.374126},{"c":94.45,"h":94.78,"l":94.23,"n":1198,"o":94.72,"t":"2025-08-29T04:00:00Z","v":95664,"vw":94.361408},{"c":94.28,"h":94.29,"l":93.23,"n":1950,"o":93.85,"t":"2025-09-02T04:00:00Z","v":176751,"vw":94.004003},{"c":94.13,"h":94.48,"l":93.83,"n":1961,"o":94.4,"t":"2025-09-03T04:00:00Z","v":182234,"vw":94.148641},{"c":94.32,"h":94.33,"l":93.79,"n":1389,"o":94.04,"t":"2025-09-04T04:00:00Z","v":265150,"vw":94.108202},{"c":95.03,"h":95.06,"l":94.12,"n":2501,"o":94.85,"t":"2025-09-05T04:00:00Z","v":252452,"vw":94.691696},{"c":95.41,"h":95.46,"l":95.095,"n":1827,"o":95.18,"t":"2025-09-08T04:00:00Z","v":319890,"vw":95.289913},{"c":96.06,"h":96.06,"l":95.415,"n":1363,"o":95.75,"t":"2025-09-09T04:00:00Z","v":90936,"vw":95.779019},{"c":96.3,"h":96.785,"l":96.06,"n":1750,"o":96.51,"t":"2025-09-10T04:00:00Z","v":174861,"vw":96.35366},{"c":97.37,"h":97.4795,"l":96.57,"n":1387,"o":96.62,"t":"2025-09-11T04:00:00Z","v":263151,"vw":97.282368},{"c":97.28,"h":97.49,"l":97.09,"n":1450,"o":97.42,"t":"2025-09-12T04:00:00Z","v":109497,"vw":97.296054},{"c":98.02,"h":98.02,"l":97.7,"n":1940,"o":97.79,"t":"2025-09-15T04:00:00Z","v":151974,"vw":97.850665},{"c":98.01,"h":98.1199,"l":97.58,"n":3507,"o":98.05,"t":"2025-09-16T04:00:00Z","v":624864,"vw":97.818794},{"c":98.4,"h":98.59,"l":97.53,"n":3283,"o":98.14,"t":"2025-09-17T04:00:00Z","v":305599,"vw":98.226104},{"c":99.28,"h":99.53,"l":98.48,"n":3119,"o":98.62,"t":"2025-09-18T04:00:00Z","v":321692,"vw":99.219321},{"c":99.615,"h":99.81,"l":99.325,"n":3269,"o":99.52,"t":"2025-09-19T04:00:00Z","v":360848,"vw":99.602936},{"c":100.17,"h":100.2813,"l":99.4092,"n":2279,"o":99.67,"t":"2025-09-22T04:00:00Z","v":224542,"vw":100.070847},{"c":99.55,"h":100.33,"l":99.47,"n":4792,"o":100.21,"t":"2025-09-23T04:00:00Z","v":358597,"vw":99.953765},{"c":99.38,"h":99.97,"l":99.27,"n":4585,"o":99.86,"t":"2025-09-24T04:00:00Z","v":414184,"vw":99.628205},{"c":98.84,"h":99.155,"l":97.97,"n":2753,"o":98.44,"t":"2025-09-25T04:00:00Z","v":245667,"vw":98.68731},{"c":98.77,"h":98.96,"l":98.235,"n":2749,"o":98.85,"t":"2025-09-26T04:00:00Z","v":330914,"vw":98.535645},{"c":99.95,"h":99.99,"l":99.4,"n":1838,"o":99.61,"t":"2025-09-29T04:00:00Z","v":227641,"vw":99.71795},{"c":100.05,"h":100.205,"l":99.47,"n":4969,"o":99.97,"t":"2025-09-30T04:00:00Z","v":344307,"vw":99.747705},{"c":100.82,"h":100.85,"l":99.88,"n":4709,"o":99.95,"t":"2025-10-01T04:00:00Z","v":654774,"vw":100.460291},{"c":101.65,"h":101.685,"l":100.84,"n":4554,"o":101.5,"t":"2025-10-02T04:00:00Z","v":853049,"vw":101.357185},{"c":101.79,"h":102.465,"l":101.24,"n":3819,"o":101.74,"t":"2025-10-03T04:00:00Z","v":774498,"vw":101.914982},{"c":102.38,"h":102.6451,"l":102.17,"n":2382,"o":102.54,"t":"2025-10-06T04:00:00Z","v":351767,"vw":102.414731},{"c":101.78,"h":102.8499,"l":100.92,"n":5202,"o":102.81,"t":"2025-10-07T04:00:00Z","v":723159,"vw":101.646033},{"c":102.265,"h":102.35,"l":101.91,"n":2004,"o":101.99,"t":"2025-10-08T04:00:00Z","v":257309,"vw":102.049885},{"c":102.25,"h":102.56,"l":101.89,"n":3463,"o":102.56,"t":"2025-10-09T04:00:00Z","v":480751,"vw":102.235009},{"c":100.38,"h":103.02,"l":100.35,"n":3880,"o":102.71,"t":"2025-10-10T04:00:00Z","v":299428,"vw":101.532041},{"c":102.41,"h":102.76,"l":101.67,"n":2762,"o":102.14,"t":"2025-10-13T04:00:00Z","v":297724,"vw":102.339383},{"c":102.78,"h":103.32,"l":100.86,"n":4654,"o":101.7,"t":"2025-10-14T04:00:00Z","v":480788,"vw":102.688729},{"c":103.43,"h":104.03,"l":102.54,"n":4693,"o":103.74,"t":"2025-10-15T04:00:00Z","v":713700,"vw":103.305137},{"c":102.265,"h":103.95,"l":102.17,"n":3886,"o":103.88,"t":"2025-10-16T04:00:00Z","v":609196,"vw":103.082587},{"c":101.81,"h":102.17,"l":101.08,"n":4011,"o":101.59,"t":"2025-10-17T04:00:00Z","v":596449,"vw":101.675512},{"c":102.585,"h":103.05,"l":102.33,"n":1847,"o":102.56,"t":"2025-10-20T04:00:00Z","v":486113,"vw":102.80654},{"c":101.9,"h":102.54,"l":101.76,"n":2485,"o":102.54,"t":"2025-10-21T04:00:00Z","v":461838,"vw":102.197101},{"c":100.4,"h":101.76,"l":99.43,"n":5556,"o":101.57,"t":"2025-10-22T04:00:00Z","v":1024368,"vw":100.276124},{"c":101.23,"h":101.5,"l":100.46,"n":1692,"o":100.57,"t":"2025-10-23T04:00:00Z","v":250891,"vw":101.213385},{"c":102.73,"h":102.82,"l":102.33,"n":1636,"o":102.47,"t":"2025-10-24T04:00:00Z","v":260769,"vw":102.575024},{"c":103.51,"h":103.75,"l":103.07,"n":2698,"o":103.75,"t":"2025-10-27T04:00:00Z","v":346551,"vw":103.288551},{"c":103.19,"h":103.95,"l":103.1587,"n":2298,"o":103.77,"t":"2025-10-28T04:00:00Z","v":167772,"vw":103.526331},{"c":103.73,"h":104.37,"l":103.245,"n":2718,"o":103.73,"t":"2025-10-29T04:00:00Z","v":288780,"vw":104.105031},{"c":102.68,"h":103.66,"l":102.61,"n":2515,"o":103.03,"t":"2025-10-30T04:00:00Z","v":395906,"vw":103.264885},{"c":103.3,"h":103.57,"l":102.545,"n":2914,"o":103.57,"t":"2025-10-31T04:00:00Z","v":269520,"vw":103.070118},{"c":103.63,"h":104.04,"l":102.83,"n":3066,"o":104.03,"t":"2025-11-03T05:00:00Z","v":836047,"vw":103.215352},{"c":101.47,"h":102.81,"l":101.33,"n":5821,"o":101.82,"t":"2025-11-04T05:00:00Z","v":796222,"vw":102.077062},{"c":102.86,"h":103.14,"l":101.83,"n":3848,"o":101.92,"t":"2025-11-05T05:00:00Z","v":507685,"vw":102.713013},{"c":101.36,"h":103.02,"l":101.2615,"n":5083,"o":102.83,"t":"2025-11-06T05:00:00Z","v":467387,"vw":101.873481},{"c":101.69,"h":101.8,"l":99.61,"n":4856,"o":100.24,"t":"2025-11-07T05:00:00Z","v":440649,"vw":100.544329},{"c":102.56,"h":103.3,"l":102.14,"n":2786,"o":102.81,"t":"2025-11-10T05:00:00Z","v":331307,"vw":102.623981},{"c":101.96,"h":102.46,"l":101.75,"n":2697,"o":102.43,"t":"2025-11-11T05:00:00Z","v":341067,"vw":102.080379},{"c":101.38,"h":102.37,"l":101.05,"n":2532,"o":102.26,"t":"2025-11-12T05:00:00Z","v":355031,"vw":101.336798},{"c":98.64,"h":100.71,"l":98.18,"n":3982,"o":100.71,"t":"2025-11-13T05:00:00Z","v":1505447,"vw":98.982968},{"c":98.1,"h":99.12,"l":96.88,"n":6738,"o":96.93,"t":"2025-11-14T05:00:00Z","v":1061316,"vw":98.530318},{"c":97.65,"h":98.66,"l":97.06,"n":3913,"o":97.89,"t":"2025-11-17T05:00:00Z","v":687050,"vw":97.997679},{"c":97.6,"h":98.34,"l":96.92,"n":7978,"o":97.22,"t":"2025-11-18T05:00:00Z","v":1956941,"vw":97.729443},{"c":97.73,"h":98.7192,"l":97.2785,"n":3892,"o":97.86,"t":"2025-11-19T05:00:00Z","v":723263,"vw":97.824673},{"c":95.81,"h":99.31,"l":95.7,"n":8344,"o":98.99,"t":"2025-11-20T05:00:00Z","v":1254727,"vw":97.717864},{"c":95.87,"h":96.32,"l":94.41,"n":8339,"o":95.94,"t":"2025-11-21T05:00:00Z","v":1478177,"vw":95.50801},{"c":97.89,"h":98.11,"l":96.6,"n":4927,"o":96.6,"t":"2025-11-24T05:00:00Z","v":813287,"vw":97.556164},{"c":98.55,"h":98.655,"l":97.12,"n":3941,"o":98.1,"t":"2025-11-25T05:00:00Z","v":643630,"vw":98.113878},{"c":99.57,"h":99.84,"l":98.78,"n":2243,"o":99.06,"t":"2025-11-26T05:00:00Z","v":199976,"vw":99.32437},{"c":100.35,"h":100.42,"l":99.8,"n":1500,"o":99.87,"t":"2025-11-28T05:00:00Z","v":111134,"vw":100.138067},{"c":99.47,"h":99.96,"l":99.28,"n":2832,"o":99.66,"t":"2025-12-01T05:00:00Z","v":331659,"vw":99.656108},{"c":99,"h":99.97,"l":98.89,"n":4041,"o":99.78,"t":"2025-12-02T05:00:00Z","v":621102,"vw":99.236261},{"c":99.49,"h":99.49,"l":98.525,"n":2733,"o":99,"t":"2025-12-03T05:00:00Z","v":333781,"vw":98.967672},{"c":100.3,"h":100.3,"l":99.26,"n":2503,"o":99.41,"t":"2025-12-04T05:00:00Z","v":814116,"vw":99.955671},{"c":99.995,"h":100.34,"l":99.87,"n":3108,"o":100.34,"t":"2025-12-05T05:00:00Z","v":761444,"vw":100.078392},{"c":100.17,"h":100.2673,"l":99.67,"n":1857,"o":100.25,"t":"2025-12-08T05:00:00Z","v":174804,"vw":100.045613},{"c":100.23,"h":100.75,"l":99.84,"n":2183,"o":99.92,"t":"2025-12-09T05:00:00Z","v":341849,"vw":100.294284},{"c":100.26,"h":100.7862,"l":99.86,"n":2354,"o":100.09,"t":"2025-12-10T05:00:00Z","v":486643,"vw":100.227746},{"c":100.79,"h":100.86,"l":99.45,"n":2643,"o":100.18,"t":"2025-12-11T05:00:00Z","v":803591,"vw":100.223823},{"c":99.53,"h":100.86,"l":99.21,"n":2439,"o":100.61,"t":"2025-12-12T05:00:00Z","v":676775,"vw":100.118178},{"c":98.45,"h":99.905,"l":98.345,"n":2740,"o":99.9,"t":"2025-12-15T05:00:00Z","v":718932,"vw":98.762832},{"c":98.21,"h":98.55,"l":97.74,"n":3930,"o":97.96,"t":"2025-12-16T05:00:00Z","v":1683499,"vw":98.208141},{"c":97.2,"h":98.78,"l":97.13,"n":4327,"o":98.56,"t":"2025-12-17T05:00:00Z","v":746812,"vw":97.938834},{"c":98.16,"h":98.6199,"l":97.97,"n":3295,"o":98.31,"t":"2025-12-18T05:00:00Z","v":711185,"vw":98.224534},{"c":99.43,"h":99.61,"l":98.22,"n":1729,"o":98.22,"t":"2025-12-19T05:00:00Z","v":409573,"vw":99.043408},{"c":100.22,"h":100.48,"l":99.98,"n":1847,"o":100.2,"t":"2025-12-22T05:00:00Z","v":586296,"vw":100.246152},{"c":99.88,"h":100.0848,"l":99.65,"n":3589,"o":100.03,"t":"2025-12-23T05:00:00Z","v":1085481,"vw":99.824244},{"c":99.87,"h":99.94,"l":99.71,"n":1857,"o":99.87,"t":"2025-12-24T05:00:00Z","v":299722,"vw":99.826305},{"c":99.65,"h":100.08,"l":99.35,"n":1557,"o":100.08,"t":"2025-12-26T05:00:00Z","v":204987,"vw":99.681533},{"c":99.18,"h":99.65,"l":99.0201,"n":1816,"o":99.28,"t":"2025-12-29T05:00:00Z","v":394879,"vw":99.291111},{"c":98.86,"h":99.33,"l":98.85,"n":1435,"o":99.31,"t":"2025-12-30T05:00:00Z","v":357851,"vw":99.240572},{"c":98.5,"h":98.9,"l":98.44,"n":1360,"o":98.84,"t":"2025-12-31T05:00:00Z","v":149883,"vw":98.65357},{"c":100.03,"h":100.145,"l":98.9301,"n":2424,"o":99.04,"t":"2026-01-02T05:00:00Z","v":381797,"vw":99.703233},{"c":100.93,"h":101.01,"l":100.11,"n":2312,"o":100.63,"t":"2026-01-05T05:00:00Z","v":617216,"vw":100.422331},{"c":102.18,"h":102.32,"l":100.87,"n":1928,"o":101.02,"t":"2026-01-06T05:00:00Z","v":244023,"vw":101.700778},{"c":101.62,"h":102.07,"l":101.33,"n":3240,"o":101.94,"t":"2026-01-07T05:00:00Z","v":1232280,"vw":101.754495},{"c":101.2,"h":101.68,"l":101.09,"n":2539,"o":101.68,"t":"2026-01-08T05:00:00Z","v":754050,"vw":101.35275},{"c":101.65,"h":101.89,"l":101.36,"n":1832,"o":101.37,"t":"2026-01-09T05:00:00Z","v":494266,"vw":101.610768},{"c":102.63,"h":102.7,"l":101.46,"n":2009,"o":101.48,"t":"2026-01-12T05:00:00Z","v":180837,"vw":102.307224},{"c":102.88,"h":102.97,"l":102.495,"n":1717,"o":102.66,"t":"2026-01-13T05:00:00Z","v":436984,"vw":102.80079},{"c":102.73,"h":102.82,"l":102.24,"n":2654,"o":102.76,"t":"2026-01-14T05:00:00Z","v":723263,"vw":102.71218},{"c":103.12,"h":103.79,"l":103,"n":2414,"o":103.27,"t":"2026-01-15T05:00:00Z","v":821464,"vw":103.486711},{"c":103.52,"h":103.73,"l":102.9495,"n":2970,"o":103.65,"t":"2026-01-16T05:00:00Z","v":466671,"vw":103.4773},{"c":102.81,"h":103.29,"l":102.2,"n":3285,"o":102.43,"t":"2026-01-20T05:00:00Z","v":779497,"vw":102.929654},{"c":103.55,"h":103.77,"l":102.43,"n":3796,"o":103.26,"t":"2026-01-21T05:00:00Z","v":1234621,"vw":103.32983},{"c":103.93,"h":104.4125,"l":103.675,"n":2617,"o":104.19,"t":"2026-01-22T05:00:00Z","v":581663,"vw":104.018093},{"c":103.78,"h":104.055,"l":103.1,"n":2976,"o":103.94,"t":"2026-01-23T05:00:00Z","v":924830,"vw":103.784622},{"c":103.64,"h":104.36,"l":103.525,"n":3559,"o":103.87,"t":"2026-01-26T05:00:00Z","v":1037297,"vw":103.804364},{"c":105,"h":105.14,"l":103.94,"n":4689,"o":104.02,"t":"2026-01-27T05:00:00Z","v":1124236,"vw":104.777336},{"c":105.91,"h":106.32,"l":105.49,"n":4319,"o":105.66,"t":"2026-01-28T05:00:00Z","v":1734265,"vw":105.900373},{"c":105.08,"h":106,"l":104.14,"n":4039,"o":106,"t":"2026-01-29T05:00:00Z","v":1466506,"vw":104.713021},{"c":103.52,"h":105.45,"l":103.075,"n":6715,"o":104.95,"t":"2026-01-30T05:00:00Z","v":1065455,"vw":103.901623},{"c":103.98,"h":104.47,"l":102.89,"n":6016,"o":102.89,"t":"2026-02-02T05:00:00Z","v":1265799,"vw":104.06563},{"c":104.31,"h":105.275,"l":103.11,"n":8246,"o":104.48,"t":"2026-02-03T05:00:00Z","v":851162,"vw":104.093392},{"c":102.8,"h":104.75,"l":101.48,"n":6766,"o":104.55,"t":"2026-02-04T05:00:00Z","v":1783734,"vw":102.528521},{"c":101.29,"h":102.82,"l":101.0502,"n":9117,"o":102,"t":"2026-02-05T05:00:00Z","v":1477387,"vw":101.699593},{"c":104.41,"h":104.41,"l":102.41,"n":3741,"o":102.72,"t":"2026-02-06T05:00:00Z","v":669542,"vw":103.639729},{"c":105.17,"h":105.4696,"l":103.96,"n":3115,"o":104.12,"t":"2026-02-09T05:00:00Z","v":237916,"vw":104.986044},{"c":104.68,"h":105.3499,"l":104.59,"n":2667,"o":105.32,"t":"2026-02-10T05:00:00Z","v":271585,"vw":105.00815},{"c":104.4,"h":105.51,"l":103.62,"n":2853,"o":105.4,"t":"2026-02-11T05:00:00Z","v":1370454,"vw":104.291221},{"c":103.84,"h":105.22,"l":103.6475,"n":5274,"o":104.84,"t":"2026-02-12T05:00:00Z","v":1633944,"vw":104.52567},{"c":104.73,"h":105.21,"l":103.27,"n":2573,"o":104.2,"t":"2026-02-13T05:00:00Z","v":611386,"vw":104.64524},{"c":104.81,"h":105.225,"l":103.85,"n":2229,"o":104.37,"t":"2026-02-17T05:00:00Z","v":490194,"vw":104.588108},{"c":105.1,"h":105.74,"l":104.73,"n":2109,"o":105.11,"t":"2026-02-18T05:00:00Z","v":413605,"vw":105.498107},{"c":105.26,"h":105.26,"l":104.28,"n":1725,"o":105.01,"t":"2026-02-19T05:00:00Z","v":176287,"vw":104.912876},{"c":105.05,"h":105.9,"l":104.83,"n":2705,"o":105.02,"t":"2026-02-20T05:00:00Z","v":495648,"vw":105.254217},{"c":104.37,"h":105.165,"l":104.03,"n":6044,"o":105.04,"t":"2026-02-23T05:00:00Z","v":1574005,"vw":104.236904},{"c":104.9,"h":105.0825,"l":104.09,"n":3377,"o":104.56,"t":"2026-02-24T05:00:00Z","v":767912,"vw":104.788973},{"c":105.69,"h":106.06,"l":105.42,"n":3304,"o":105.68,"t":"2026-02-25T05:00:00Z","v":764249,"vw":105.729449},{"c":105.39,"h":105.75,"l":104.37,"n":5496,"o":105.75,"t":"2026-02-26T05:00:00Z","v":1102483,"vw":104.952551},{"c":104.78,"h":105.19,"l":104.03,"n":4359,"o":104.49,"t":"2026-02-27T05:00:00Z","v":255568,"vw":104.568872},{"c":105.61,"h":105.63,"l":104.03,"n":5156,"o":104.03,"t":"2026-03-02T05:00:00Z","v":1179053,"vw":104.932759},{"c":103.31,"h":104.23,"l":102.1423,"n":3147,"o":103.71,"t":"2026-03-03T05:00:00Z","v":716198,"vw":103.55373},{"c":104.42,"h":104.52,"l":103.5933,"n":1649,"o":104.24,"t":"2026-03-04T05:00:00Z","v":251499,"vw":104.375823},{"c":103.31,"h":104.25,"l":102.33,"n":2372,"o":103.75,"t":"2026-03-05T05:00:00Z","v":212000,"vw":103.069717},{"c":101.28,"h":102.83,"l":101.1001,"n":3212,"o":102.26,"t":"2026-03-06T05:00:00Z","v":466602,"vw":102.170076},{"c":103.18,"h":103.235,"l":100.92,"n":3487,"o":100.92,"t":"2026-03-09T04:00:00Z","v":458673,"vw":102.541005},{"c":103.5,"h":104.52,"l":103.39,"n":2229,"o":103.39,"t":"2026-03-10T04:00:00Z","v":338796,"vw":104.084829},{"c":104.1,"h":104.37,"l":103.53,"n":1633,"o":103.8,"t":"2026-03-11T04:00:00Z","v":196881,"vw":103.705129},{"c":102.03,"h":103.44,"l":101.9,"n":13148,"o":103.25,"t":"2026-03-12T04:00:00Z","v":2644787,"vw":102.463425},{"c":102.4,"h":103.61,"l":102.24,"n":5440,"o":102.91,"t":"2026-03-13T04:00:00Z","v":1109844,"vw":102.608145},{"c":103.76,"h":104.225,"l":103.54,"n":5036,"o":103.72,"t":"2026-03-16T04:00:00Z","v":1005787,"vw":103.877244},{"c":104.42,"h":104.58,"l":103.5,"n":2612,"o":103.61,"t":"2026-03-17T04:00:00Z","v":447625,"vw":104.066395},{"c":104.23,"h":105.2,"l":104.18,"n":6082,"o":104.64,"t":"2026-03-18T04:00:00Z","v":594076,"vw":104.805894},{"c":104.79,"h":105.03,"l":102.88,"n":6537,"o":103.14,"t":"2026-03-19T04:00:00Z","v":635208,"vw":104.085281},{"c":102.46,"h":104.65,"l":101.88,"n":5246,"o":104.65,"t":"2026-03-20T04:00:00Z","v":428979,"vw":102.797861},{"c":103.16,"h":104.44,"l":102.88,"n":5562,"o":103.28,"t":"2026-03-23T04:00:00Z","v":1060272,"vw":103.307376},{"c":103.66,"h":103.93,"l":102.825,"n":3668,"o":103.07,"t":"2026-03-24T04:00:00Z","v":415259,"vw":103.488549},{"c":104.32,"h":104.7984,"l":103.93,"n":2526,"o":104.29,"t":"2026-03-25T04:00:00Z","v":467971,"vw":104.312403},{"c":102,"h":103.76,"l":101.935,"n":2513,"o":103.57,"t":"2026-03-26T04:00:00Z","v":442186,"vw":102.698754},{"c":100.84,"h":102.07,"l":100.64,"n":2405,"o":101.86,"t":"2026-03-27T04:00:00Z","v":420918,"vw":101.160681},{"c":99.15,"h":101.73,"l":98.74,"n":7426,"o":101.67,"t":"2026-03-30T04:00:00Z","v":1164527,"vw":99.476039},{"c":101.79,"h":101.945,"l":99.88,"n":6817,"o":100.17,"t":"2026-03-31T04:00:00Z","v":997521,"vw":100.889708},{"c":102.82,"h":103.43,"l":102.31,"n":4402,"o":102.51,"t":"2026-04-01T04:00:00Z","v":1160494,"vw":103.095854},{"c":103.89,"h":103.975,"l":101.41,"n":5468,"o":101.41,"t":"2026-04-02T04:00:00Z","v":839938,"vw":103.38877},{"c":103.94,"h":104.535,"l":103.63,"n":3398,"o":104.14,"t":"2026-04-06T04:00:00Z","v":682776,"vw":104.052007},{"c":104.53,"h":104.54,"l":103.25,"n":2515,"o":103.71,"t":"2026-04-07T04:00:00Z","v":271871,"vw":104.057718},{"c":107.39,"h":107.63,"l":106.31,"n":6159,"o":107.26,"t":"2026-04-08T04:00:00Z","v":797777,"vw":107.178054},{"c":107.56,"h":108.2,"l":107.16,"n":3082,"o":107.55,"t":"2026-04-09T04:00:00Z","v":337370,"vw":107.562881},{"c":107.64,"h":108.4,"l":107.42,"n":3667,"o":108.23,"t":"2026-04-10T04:00:00Z","v":681252,"vw":107.800331},{"c":108.59,"h":108.73,"l":107.17,"n":3125,"o":107.39,"t":"2026-04-13T04:00:00Z","v":778656,"vw":108.439661},{"c":109.8,"h":109.9534,"l":108.92,"n":3400,"o":109.8,"t":"2026-04-14T04:00:00Z","v":864073,"vw":109.728195},{"c":110.31,"h":110.365,"l":109.24,"n":3904,"o":110.02,"t":"2026-04-15T04:00:00Z","v":792386,"vw":109.898491},{"c":111.2,"h":111.39,"l":110.33,"n":4310,"o":110.6,"t":"2026-04-16T04:00:00Z","v":1106770,"vw":110.927225},{"c":112.06,"h":112.6,"l":111.635,"n":6056,"o":111.98,"t":"2026-04-17T04:00:00Z","v":1874515,"vw":111.879649},{"c":112.35,"h":112.48,"l":111.45,"n":6665,"o":111.72,"t":"2026-04-20T04:00:00Z","v":1329359,"vw":112.115856},{"c":111.32,"h":112.67,"l":111.03,"n":7302,"o":112.51,"t":"2026-04-21T04:00:00Z","v":1411386,"vw":111.664452},{"c":112.33,"h":112.45,"l":111.74,"n":3399,"o":112.19,"t":"2026-04-22T04:00:00Z","v":770720,"vw":112.110107},{"c":112.01,"h":112.91,"l":111.02,"n":3698,"o":111.91,"t":"2026-04-23T04:00:00Z","v":816750,"vw":112.274518},{"c":112.19,"h":112.85,"l":111.66,"n":2801,"o":112.57,"t":"2026-04-24T04:00:00Z","v":995793,"vw":112.254513},{"c":111.95,"h":112.2,"l":111.365,"n":1956,"o":112.16,"t":"2026-04-27T04:00:00Z","v":696697,"vw":111.648533},{"c":110.1,"h":111.26,"l":109.555,"n":3155,"o":110.75,"t":"2026-04-28T04:00:00Z","v":793799,"vw":110.012872},{"c":111.18,"h":111.52,"l":110.725,"n":3469,"o":111.26,"t":"2026-04-29T04:00:00Z","v":824582,"vw":110.965047},{"c":112.71,"h":112.879,"l":111.585,"n":3677,"o":111.98,"t":"2026-04-30T04:00:00Z","v":934728,"vw":112.588366},{"c":113.59,"h":113.9399,"l":112.54,"n":4293,"o":112.59,"t":"2026-05-01T04:00:00Z","v":635721,"vw":113.566099},{"c":114.62,"h":114.8699,"l":113.95,"n":6283,"o":113.95,"t":"2026-05-04T04:00:00Z","v":995674,"vw":114.498899},{"c":115.91,"h":116.12,"l":114.99,"n":3498,"o":115.22,"t":"2026-05-05T04:00:00Z","v":1242726,"vw":115.988066},{"c":118.29,"h":118.42,"l":116.18,"n":9695,"o":116.87,"t":"2026-05-06T04:00:00Z","v":2058710,"vw":117.342931},{"c":116.45,"h":118.14,"l":115.68,"n":5330,"o":118.03,"t":"2026-05-07T04:00:00Z","v":862190,"vw":116.256545},{"c":116.76,"h":117.16,"l":116.18,"n":3469,"o":117.11,"t":"2026-05-08T04:00:00Z","v":598402,"vw":116.513308},{"c":118.47,"h":119.04,"l":117.01,"n":3053,"o":117.01,"t":"2026-05-11T04:00:00Z","v":470267,"vw":118.768744},{"c":116.96,"h":117.88,"l":115.195,"n":3436,"o":117.64,"t":"2026-05-12T04:00:00Z","v":568247,"vw":116.465339},{"c":118.62,"h":119.02,"l":116.95,"n":4709,"o":117.99,"t":"2026-05-13T04:00:00Z","v":1121973,"vw":118.523663},{"c":119.18,"h":119.71,"l":118.02,"n":6443,"o":118.31,"t":"2026-05-14T04:00:00Z","v":1058442,"vw":119.089122},{"c":117.19,"h":117.82,"l":116.89,"n":4397,"o":117.45,"t":"2026-05-15T04:00:00Z","v":485319,"vw":117.277497},{"c":115.36,"h":117.4,"l":114.23,"n":5413,"o":117.22,"t":"2026-05-18T04:00:00Z","v":674589,"vw":115.040371},{"c":114.64,"h":114.99,"l":113.205,"n":4924,"o":114.24,"t":"2026-05-19T04:00:00Z","v":1206681,"vw":114.056664},{"c":115.57,"h":115.97,"l":114.72,"n":3157,"o":115.34,"t":"2026-05-20T04:00:00Z","v":494969,"vw":115.380187},{"c":117.99,"h":118.155,"l":115.89,"n":3420,"o":115.94,"t":"2026-05-21T04:00:00Z","v":458618,"vw":117.635722},{"c":118.38,"h":118.78,"l":118.035,"n":4356,"o":118.24,"t":"2026-05-22T04:00:00Z","v":379696,"vw":118.477075},{"c":119.9,"h":120.33,"l":119.42,"n":5494,"o":119.79,"t":"2026-05-26T04:00:00Z","v":722409,"vw":119.980315},{"c":119.94,"h":120.2799,"l":118.89,"n":1781,"o":120.24,"t":"2026-05-27T04:00:00Z","v":253477,"vw":119.76224},{"c":120.41,"h":121.1,"l":119.74,"n":6988,"o":120.68,"t":"2026-05-28T04:00:00Z","v":2062112,"vw":120.663671},{"c":120.68,"h":121.01,"l":119.375,"n":8259,"o":121.01,"t":"2026-05-29T04:00:00Z","v":936254,"vw":120.207962},{"c":122.63,"h":123.23,"l":120.41,"n":5508,"o":120.63,"t":"2026-06-01T04:00:00Z","v":782392,"vw":122.746473},{"c":123.9,"h":124.22,"l":123.165,"n":3658,"o":123.44,"t":"2026-06-02T04:00:00Z","v":485232,"vw":123.910352},{"c":122.695,"h":124.13,"l":122.52,"n":6004,"o":123.76,"t":"2026-06-03T04:00:00Z","v":1175424,"vw":123.212045},{"c":122.8,"h":123.289,"l":121.1001,"n":3546,"o":121.38,"t":"2026-06-04T04:00:00Z","v":759051,"vw":122.739722},{"c":117.65,"h":120.99,"l":116.9009,"n":4628,"o":120.99,"t":"2026-06-05T04:00:00Z","v":708236,"vw":118.203468},{"c":118.25,"h":119.35,"l":117.99,"n":3130,"o":119.35,"t":"2026-06-08T04:00:00Z","v":436177,"vw":118.553273},{"c":117.37,"h":119.96,"l":114.47,"n":7151,"o":119.44,"t":"2026-06-09T04:00:00Z","v":1174427,"vw":116.464381},{"c":115.55,"h":118.22,"l":115.53,"n":5158,"o":116.48,"t":"2026-06-10T04:00:00Z","v":537340,"vw":116.605367},{"c":118.15,"h":118.36,"l":115.6997,"n":14085,"o":115.94,"t":"2026-06-11T04:00:00Z","v":2851516,"vw":117.055018},{"c":119.75,"h":120.195,"l":118.07,"n":6206,"o":118.74,"t":"2026-06-12T04:00:00Z","v":927088,"vw":119.844157},{"c":123.18,"h":123.345,"l":122.24,"n":5991,"o":122.31,"t":"2026-06-15T04:00:00Z","v":1040112,"vw":123.089142},{"c":122.76,"h":124.97,"l":122.64,"n":4151,"o":123.43,"t":"2026-06-16T04:00:00Z","v":1045369,"vw":123.580345},{"c":122.97,"h":125.19,"l":122.83,"n":4804,"o":123.32,"t":"2026-06-17T04:00:00Z","v":1404971,"vw":124.156082},{"c":124.25,"h":125.55,"l":123.7732,"n":3720,"o":125.35,"t":"2026-06-18T04:00:00Z","v":739307,"vw":124.398012},{"c":124.27,"h":126.56,"l":123.88,"n":3696,"o":125.22,"t":"2026-06-22T04:00:00Z","v":622284,"vw":124.36083},{"c":121.85,"h":123.0801,"l":120.41,"n":2570,"o":120.77,"t":"2026-06-23T04:00:00Z","v":902518,"vw":122.176793},{"c":120.56,"h":122.07,"l":119.57,"n":3505,"o":122.07,"t":"2026-06-24T04:00:00Z","v":613597,"vw":120.128024},{"c":121.04,"h":123.08,"l":120.25,"n":3746,"o":123.08,"t":"2026-06-25T04:00:00Z","v":648789,"vw":121.026956},{"c":118.81,"h":120.19,"l":118.545,"n":2288,"o":119.16,"t":"2026-06-26T04:00:00Z","v":253660,"vw":118.992129},{"c":120.81,"h":120.93,"l":117.98,"n":3355,"o":119.86,"t":"2026-06-29T04:00:00Z","v":377342,"vw":119.886371},{"c":121.74,"h":122.21,"l":120.43,"n":3753,"o":120.51,"t":"2026-06-30T04:00:00Z","v":398262,"vw":121.823287},{"c":119.43,"h":120.56,"l":119.34,"n":4384,"o":119.94,"t":"2026-07-01T04:00:00Z","v":295114,"vw":120.030756},{"c":117.43,"h":120.49,"l":116.485,"n":8053,"o":119.48,"t":"2026-07-02T04:00:00Z","v":1627185,"vw":117.78974},{"c":118.19,"h":119.43,"l":118.105,"n":2511,"o":118.54,"t":"2026-07-06T04:00:00Z","v":412712,"vw":118.547367},{"c":116.3,"h":117.73,"l":115.87,"n":4299,"o":117.37,"t":"2026-07-07T04:00:00Z","v":549124,"vw":116.690219},{"c":117.08,"h":117.21,"l":115.82,"n":4280,"o":115.96,"t":"2026-07-08T04:00:00Z","v":955487,"vw":116.746153},{"c":118.56,"h":119.12,"l":118.24,"n":2761,"o":118.3,"t":"2026-07-09T04:00:00Z","v":563301,"vw":118.812401},{"c":117.92,"h":118.58,"l":117.31,"n":2302,"o":118.47,"t":"2026-07-10T04:00:00Z","v":484869,"vw":117.905936},{"c":116.38,"h":117.49,"l":116.05,"n":2456,"o":117.03,"t":"2026-07-13T04:00:00Z","v":355744,"vw":116.462575},{"c":116.57,"h":117.6,"l":116.44,"n":2343,"o":117.38,"t":"2026-07-14T04:00:00Z","v":611278,"vw":116.909561},{"c":116,"h":117.31,"l":115.05,"n":3965,"o":117.23,"t":"2026-07-15T04:00:00Z","v":1245096,"vw":116.208829},{"c":113.65,"h":115.23,"l":113.31,"n":5626,"o":115.11,"t":"2026-07-16T04:00:00Z","v":365275,"vw":114.045244},{"c":113.74,"h":114.355,"l":112.01,"n":2287,"o":112.39,"t":"2026-07-17T04:00:00Z","v":430755,"vw":113.313091},{"c":114.16,"h":115.11,"l":114.11,"n":1998,"o":114.58,"t":"2026-07-20T04:00:00Z","v":618248,"vw":114.651501},{"c":116.72,"h":116.84,"l":115.24,"n":2941,"o":115.3,"t":"2026-07-21T04:00:00Z","v":669461,"vw":116.458201},{"c":116.51,"h":117.45,"l":116.2,"n":2957,"o":116.2,"t":"2026-07-22T04:00:00Z","v":1526185,"vw":116.729951},{"c":115.9,"h":116.96,"l":115.57,"n":2437,"o":115.77,"t":"2026-07-23T04:00:00Z","v":206061,"vw":116.108929},{"c":113.75,"h":115.75,"l":113.63,"n":1867,"o":115.73,"t":"2026-07-24T04:00:00Z","v":308186,"vw":114.658652},{"c":113.44,"h":114.55,"l":112.46,"n":1873,"o":114.43,"t":"2026-07-27T04:00:00Z","v":178198,"vw":113.465426},{"c":111.86,"h":112.49,"l":110.65,"n":3745,"o":112.49,"t":"2026-07-28T04:00:00Z","v":250428,"vw":111.420377},{"c":109.68,"h":112.015,"l":109.63,"n":2642,"o":111.92,"t":"2026-07-29T04:00:00Z","v":198263,"vw":110.880738},{"c":113.38,"h":113.405,"l":111.465,"n":2247,"o":111.54,"t":"2026-07-30T04:00:00Z","v":463086,"vw":112.710805},{"c":113.23,"h":115.44,"l":112.8,"n":2889,"o":115.06,"t":"2026-07-31T04:00:00Z","v":494188,"vw":113.524491},{"c":115.11,"h":115.46,"l":112.295,"n":2623,"o":112.97,"t":"2026-08-03T04:00:00Z","v":1184091,"vw":114.811273},{"c":117.12,"h":117.53,"l":116,"n":2123,"o":116.24,"t":"2026-08-04T04:00:00Z","v":276846,"vw":116.848672},{"c":116.09,"h":117.55,"l":116.04,"n":2183,"o":117.2,"t":"2026-08-05T04:00:00Z","v":508953,"vw":116.695771},{"c":114.55,"h":115.99,"l":114.28,"n":2635,"o":114.84,"t":"2026-08-06T04:00:00Z","v":828501,"vw":114.996927},{"c":115.71,"h":115.87,"l":114.76,"n":1963,"o":115.81,"t":"2026-08-07T04:00:00Z","v":359795,"vw":115.587443},{"c":115.14,"h":116.02,"l":115.13,"n":1877,"o":115.67,"t":"2026-08-10T04:00:00Z","v":278824,"vw":115.497354},{"c":115.41,"h":115.71,"l":115.2201,"n":1197,"o":115.51,"t":"2026-08-11T04:00:00Z","v":381377,"vw":115.402922},{"c":118.3,"h":118.43,"l":117.16,"n":3799,"o":117.38,"t":"2026-08-12T04:00:00Z","v":777291,"vw":117.816725},{"c":118.53,"h":119.39,"l":118.1,"n":2365,"o":118.12,"t":"2026-08-13T04:00:00Z","v":1055351,"vw":118.597683},{"c":119.02,"h":119.19,"l":118.38,"n":1284,"o":118.5,"t":"2026-08-14T04:00:00Z","v":682516,"vw":118.883036},{"c":119.12,"h":119.5,"l":118.85,"n":2450,"o":119.19,"t":"2026-08-17T04:00:00Z","v":741519,"vw":119.306743},{"c":116.42,"h":118.35,"l":116.4,"n":4380,"o":117.76,"t":"2026-08-18T04:00:00Z","v":883780,"vw":116.911661},{"c":115.84,"h":116.49,"l":114.89,"n":1685,"o":116.49,"t":"2026-08-19T04:00:00Z","v":381998,"vw":115.670429},{"c":115.62,"h":115.765,"l":115.11,"n":1969,"o":115.56,"t":"2026-08-20T04:00:00Z","v":601128,"vw":115.389008},{"c":115.86,"h":116.38,"l":115.36,"n":3321,"o":116.1,"t":"2026-08-21T04:00:00Z","v":429264,"vw":115.866852},{"c":114.72,"h":115.06,"l":114.08,"n":1706,"o":115.02,"t":"2026-08-24T04:00:00Z","v":513050,"vw":114.760122},{"c":115.84,"h":115.895,"l":114.92,"n":2641,"o":115.12,"t":"2026-08-25T04:00:00Z","v":406607,"vw":115.575722},{"c":115.5,"h":116.03,"l":115.19,"n":1242,"o":115.19,"t":"2026-08-26T04:00:00Z","v":104060,"vw":115.57156},{"c":116.17,"h":116.37,"l":115.65,"n":1467,"o":116.33,"t":"2026-08-27T04:00:00Z","v":691083,"vw":116.007502},{"c":114.25,"h":115.68,"l":114.07,"n":1759,"o":115.64,"t":"2026-08-28T04:00:00Z","v":146255,"vw":114.469918},{"c":113.84,"h":114.12,"l":113.48,"n":1889,"o":113.99,"t":"2026-08-31T04:00:00Z","v":197074,"vw":113.593776},{"c":112.39,"h":113.1,"l":112.155,"n":1823,"o":112.93,"t":"2026-09-01T04:00:00Z","v":421852,"vw":112.551715},{"c":112.82,"h":112.87,"l":111.86,"n":5901,"o":112.36,"t":"2026-09-02T04:00:00Z","v":1150258,"vw":112.314349},{"c":114.03,"h":114.0929,"l":112.81,"n":3252,"o":113.3,"t":"2026-09-03T04:00:00Z","v":791105,"vw":113.772773},{"c":114.78,"h":114.82,"l":114.01,"n":4018,"o":114.11,"t":"2026-09-04T04:00:00Z","v":677969,"vw":114.440461},{"c":116.09,"h":116.68,"l":115.135,"n":3171,"o":115.18,"t":"2026-09-08T04:00:00Z","v":618893,"vw":116.011918},{"c":115.56,"h":116.33,"l":115.46,"n":1911,"o":116.11,"t":"2026-09-09T04:00:00Z","v":335931,"vw":115.730425},{"c":113.94,"h":115.53,"l":113.9,"n":2653,"o":114.99,"t":"2026-09-10T04:00:00Z","v":582909,"vw":114.304621},{"c":114.16,"h":114.62,"l":114.01,"n":1637,"o":114.62,"t":"2026-09-11T04:00:00Z","v":808566,"vw":114.40181},{"c":112.68,"h":113.28,"l":112.33,"n":3284,"o":112.48,"t":"2026-09-14T04:00:00Z","v":659685,"vw":113.031081},{"c":111.66,"h":112.74,"l":111.6,"n":1814,"o":112.74,"t":"2026-09-15T04:00:00Z","v":257922,"vw":111.956205},{"c":112,"h":112.81,"l":111.38,"n":1805,"o":112,"t":"2026-09-16T04:00:00Z","v":244387,"vw":112.402966},{"c":113.09,"h":113.46,"l":112.63,"n":2519,"o":113.46,"t":"2026-09-17T04:00:00Z","v":1172229,"vw":113.026145},{"c":113.45,"h":113.5694,"l":112.565,"n":2912,"o":113.35,"t":"2026-09-18T04:00:00Z","v":295388,"vw":113.174508},{"c":114.97,"h":115.16,"l":114.03,"n":2054,"o":114.33,"t":"2026-09-21T04:00:00Z","v":327089,"vw":114.698729},{"c":115.43,"h":115.73,"l":114.77,"n":4126,"o":114.78,"t":"2026-09-22T04:00:00Z","v":1517066,"vw":115.321137},{"c":114.21,"h":115.43,"l":114.06,"n":2616,"o":115.28,"t":"2026-09-23T04:00:00Z","v":632818,"vw":114.432764},{"c":114.12,"h":114.64,"l":113.66,"n":2560,"o":113.87,"t":"2026-09-24T04:00:00Z","v":363247,"vw":114.16206},{"c":114.09,"h":114.69,"l":113.84,"n":2568,"o":114.69,"t":"2026-09-25T04:00:00Z","v":1723708,"vw":114.235455},{"c":112.94,"h":113.49,"l":112.57,"n":1869,"o":113.47,"t":"2026-09-28T04:00:00Z","v":336370,"vw":112.99355},{"c":113.15,"h":113.74,"l":112.9,"n":2192,"o":113.47,"t":"2026-09-29T04:00:00Z","v":542799,"vw":113.180574},{"c":112.935,"h":113.85,"l":112.935,"n":3698,"o":113.62,"t":"2026-09-30T04:00:00Z","v":420622,"vw":113.215948},{"c":112.85,"h":113.09,"l":112.19,"n":3533,"o":112.84,"t":"2026-10-01T04:00:00Z","v":471121,"vw":112.783441},{"c":113.7,"h":114.2,"l":113.4,"n":2398,"o":113.55,"t":"2026-10-02T04:00:00Z","v":255081,"vw":113.799358},{"c":113.79,"h":113.97,"l":113.2275,"n":4293,"o":113.86,"t":"2026-10-05T04:00:00Z","v":753023,"vw":113.673217},{"c":114.23,"h":114.61,"l":114.05,"n":3648,"o":114.27,"t":"2026-10-06T04:00:00Z","v":640917,"vw":114.340153},{"c":112.69,"h":113.46,"l":112.6,"n":4465,"o":113.46,"t":"2026-10-07T04:00:00Z","v":749829,"vw":112.774621},{"c":111.11,"h":112.38,"l":110.82,"n":3952,"o":112.38,"t":"2026-10-08T04:00:00Z","v":621073,"vw":111.434533},{"c":112.02,"h":112.33,"l":111.47,"n":5550,"o":111.89,"t":"2026-10-09T04:00:00Z","v":1428650,"vw":111.989459},{"c":110.7,"h":111.96,"l":110.475,"n":1898,"o":111.96,"t":"2026-10-12T04:00:00Z","v":132916,"vw":110.842056},{"c":109.83,"h":109.89,"l":109.26,"n":2878,"o":109.89,"t":"2026-10-13T04:00:00Z","v":493478,"vw":109.653544},{"c":106.55,"h":108.97,"l":106.28,"n":3885,"o":108.88,"t":"2026-10-14T04:00:00Z","v":928598,"vw":107.173749},{"c":107.46,"h":107.46,"l":104.56,"n":3287,"o":105.49,"t":"2026-10-15T04:00:00Z","v":691693,"vw":105.997229},{"c":105.08,"h":107.17,"l":104.7592,"n":2255,"o":107.17,"t":"2026-10-16T04:00:00Z","v":460321,"vw":105.881329},{"c":105.52,"h":106.35,"l":105.395,"n":2256,"o":106.12,"t":"2026-10-19T04:00:00Z","v":673461,"vw":105.835817},{"c":106.155,"h":106.35,"l":104.64,"n":2003,"o":105.15,"t":"2026-10-20T04:00:00Z","v":735148,"vw":105.922989},{"c":106.89,"h":107.35,"l":106.55,"n":4833,"o":106.73,"t":"2026-10-21T04:00:00Z","v":2069813,"vw":106.998656},{"c":105.03,"h":106.18,"l":104.56,"n":5352,"o":105.82,"t":"2026-10-22T04:00:00Z","v":2114039,"vw":105.162239}],"volatilityBars":[{"c":114.25,"h":114.25,"l":114.25,"n":15,"o":114.25,"t":"2026-09-22T10:00:00Z","v":175,"vw":114.25},{"c":114.76,"h":114.76,"l":114.76,"n":3,"o":114.76,"t":"2026-09-22T13:15:00Z","v":145,"vw":114.76},{"c":115.3,"h":115.4,"l":114.77,"n":113,"o":114.78,"t":"2026-09-22T13:30:00Z","v":9626,"vw":114.966268},{"c":115.66,"h":115.67,"l":115.255,"n":66,"o":115.26,"t":"2026-09-22T13:45:00Z","v":5430,"vw":115.493462},{"c":115.73,"h":115.73,"l":115.55,"n":24,"o":115.62,"t":"2026-09-22T14:00:00Z","v":1527,"vw":115.620714},{"c":115.46,"h":115.7,"l":115.455,"n":51,"o":115.69,"t":"2026-09-22T14:15:00Z","v":9353,"vw":115.524455},{"c":115.329,"h":115.551,"l":115.295,"n":180,"o":115.4864,"t":"2026-09-22T14:30:00Z","v":89278,"vw":115.466649},{"c":115.079,"h":115.32,"l":115.04,"n":224,"o":115.3031,"t":"2026-09-22T14:45:00Z","v":84087,"vw":115.282459},{"c":115.21,"h":115.21,"l":115.09,"n":117,"o":115.12,"t":"2026-09-22T15:00:00Z","v":27093,"vw":115.120661},{"c":115.13,"h":115.23,"l":115.12,"n":74,"o":115.215,"t":"2026-09-22T15:15:00Z","v":7266,"vw":115.191437},{"c":115.21,"h":115.3072,"l":115.085,"n":240,"o":115.09,"t":"2026-09-22T15:30:00Z","v":219624,"vw":115.179685},{"c":115.245,"h":115.26,"l":115.21,"n":44,"o":115.24,"t":"2026-09-22T15:45:00Z","v":2491,"vw":115.239734},{"c":115.21,"h":115.35,"l":115.2,"n":67,"o":115.23,"t":"2026-09-22T16:00:00Z","v":289708,"vw":115.346949},{"c":115.26,"h":115.31,"l":115.2,"n":126,"o":115.24,"t":"2026-09-22T16:15:00Z","v":303508,"vw":115.304683},{"c":115.305,"h":115.305,"l":115.23,"n":129,"o":115.25,"t":"2026-09-22T16:30:00Z","v":167867,"vw":115.269332},{"c":115.4199,"h":115.47,"l":115.33,"n":113,"o":115.35,"t":"2026-09-22T16:45:00Z","v":13103,"vw":115.377052},{"c":115.355,"h":115.435,"l":115.355,"n":27,"o":115.435,"t":"2026-09-22T17:00:00Z","v":7726,"vw":115.417832},{"c":115.3991,"h":115.3991,"l":115.3,"n":89,"o":115.38,"t":"2026-09-22T17:15:00Z","v":6668,"vw":115.347755},{"c":115.36,"h":115.44,"l":115.31,"n":215,"o":115.365,"t":"2026-09-22T17:30:00Z","v":24866,"vw":115.377167},{"c":115.395,"h":115.435,"l":115.33,"n":59,"o":115.35,"t":"2026-09-22T17:45:00Z","v":5157,"vw":115.379327},{"c":115.48,"h":115.48,"l":115.38,"n":95,"o":115.42,"t":"2026-09-22T18:00:00Z","v":6583,"vw":115.438809},{"c":115.52,"h":115.61,"l":115.49,"n":257,"o":115.5,"t":"2026-09-22T18:15:00Z","v":27872,"vw":115.558475},{"c":115.48,"h":115.53,"l":115.44,"n":182,"o":115.49,"t":"2026-09-22T18:30:00Z","v":28090,"vw":115.486946},{"c":115.435,"h":115.5,"l":115.38,"n":84,"o":115.48,"t":"2026-09-22T18:45:00Z","v":15693,"vw":115.467861},{"c":115.465,"h":115.51,"l":115.42,"n":99,"o":115.46,"t":"2026-09-22T19:00:00Z","v":5765,"vw":115.472781},{"c":115.49,"h":115.5799,"l":115.43,"n":333,"o":115.45,"t":"2026-09-22T19:15:00Z","v":38446,"vw":115.494751},{"c":115.515,"h":115.57,"l":115.45,"n":192,"o":115.49,"t":"2026-09-22T19:30:00Z","v":19155,"vw":115.526855},{"c":115.35,"h":115.59,"l":115.34,"n":525,"o":115.52,"t":"2026-09-22T19:45:00Z","v":44090,"vw":115.530772},{"c":115.43,"h":115.43,"l":115.43,"n":3,"o":115.43,"t":"2026-09-22T20:00:00Z","v":558,"vw":115.43},{"c":115.3,"h":115.7,"l":115.3,"n":43,"o":115.5,"t":"2026-09-23T08:45:00Z","v":4258,"vw":115.4333},{"c":115.3,"h":115.3,"l":115.3,"n":1,"o":115.3,"t":"2026-09-23T12:00:00Z","v":100,"vw":115.3},{"c":114.84,"h":115.43,"l":114.685,"n":114,"o":115.28,"t":"2026-09-23T13:30:00Z","v":9949,"vw":115.093677},{"c":114.8787,"h":114.8787,"l":114.68,"n":36,"o":114.87,"t":"2026-09-23T13:45:00Z","v":4005,"vw":114.800818},{"c":114.645,"h":114.7399,"l":114.57,"n":34,"o":114.7,"t":"2026-09-23T14:00:00Z","v":2562,"vw":114.642776},{"c":114.5299,"h":114.62,"l":114.3675,"n":112,"o":114.62,"t":"2026-09-23T14:15:00Z","v":10362,"vw":114.521694},{"c":114.6,"h":114.7,"l":114.48,"n":49,"o":114.48,"t":"2026-09-23T14:30:00Z","v":3478,"vw":114.613293},{"c":114.8799,"h":114.8799,"l":114.59,"n":55,"o":114.63,"t":"2026-09-23T14:45:00Z","v":2870,"vw":114.743199},{"c":114.875,"h":114.93,"l":114.82,"n":73,"o":114.86,"t":"2026-09-23T15:00:00Z","v":13872,"vw":114.863189},{"c":114.94,"h":114.94,"l":114.89,"n":14,"o":114.89,"t":"2026-09-23T15:15:00Z","v":901,"vw":114.911359},{"c":114.87,"h":114.8932,"l":114.795,"n":29,"o":114.8932,"t":"2026-09-23T15:30:00Z","v":3748,"vw":114.82563},{"c":114.68,"h":114.89,"l":114.66,"n":25,"o":114.89,"t":"2026-09-23T15:45:00Z","v":2179,"vw":114.774396},{"c":114.68,"h":114.725,"l":114.58,"n":64,"o":114.725,"t":"2026-09-23T16:00:00Z","v":4915,"vw":114.661822},{"c":114.6414,"h":114.67,"l":114.6001,"n":53,"o":114.645,"t":"2026-09-23T16:15:00Z","v":2531,"vw":114.622883},{"c":114.55,"h":114.635,"l":114.55,"n":25,"o":114.635,"t":"2026-09-23T16:30:00Z","v":1523,"vw":114.576258},{"c":114.425,"h":114.54,"l":114.3901,"n":29,"o":114.54,"t":"2026-09-23T16:45:00Z","v":2240,"vw":114.460717},{"c":114.31,"h":114.42,"l":114.31,"n":37,"o":114.42,"t":"2026-09-23T17:00:00Z","v":2917,"vw":114.370943},{"c":114.415,"h":114.43,"l":114.305,"n":31,"o":114.305,"t":"2026-09-23T17:15:00Z","v":2405,"vw":114.40937},{"c":114.515,"h":114.515,"l":114.37,"n":51,"o":114.39,"t":"2026-09-23T17:30:00Z","v":3343,"vw":114.437364},{"c":114.61,"h":114.62,"l":114.48,"n":77,"o":114.52,"t":"2026-09-23T17:45:00Z","v":11116,"vw":114.533077},{"c":114.51,"h":114.57,"l":114.45,"n":33,"o":114.57,"t":"2026-09-23T18:00:00Z","v":1767,"vw":114.503998},{"c":114.54,"h":114.57,"l":114.51,"n":31,"o":114.51,"t":"2026-09-23T18:15:00Z","v":101901,"vw":114.510284},{"c":114.43,"h":114.53,"l":114.43,"n":175,"o":114.52,"t":"2026-09-23T18:30:00Z","v":35536,"vw":114.466843},{"c":114.48,"h":114.48,"l":114.38,"n":96,"o":114.44,"t":"2026-09-23T18:45:00Z","v":115722,"vw":114.383662},{"c":114.37,"h":114.475,"l":114.34,"n":110,"o":114.47,"t":"2026-09-23T19:00:00Z","v":119815,"vw":114.387873},{"c":114.43,"h":114.4313,"l":114.285,"n":201,"o":114.36,"t":"2026-09-23T19:15:00Z","v":139876,"vw":114.323658},{"c":114.3099,"h":114.46,"l":114.27,"n":59,"o":114.45,"t":"2026-09-23T19:30:00Z","v":5307,"vw":114.362626},{"c":114.06,"h":114.325,"l":114.06,"n":208,"o":114.26,"t":"2026-09-23T19:45:00Z","v":13080,"vw":114.21286},{"c":114.21,"h":114.21,"l":114.21,"n":7,"o":114.21,"t":"2026-09-23T20:00:00Z","v":548,"vw":114.21},{"c":114,"h":114,"l":114,"n":3,"o":114,"t":"2026-09-23T20:15:00Z","v":1069,"vw":114},{"c":114,"h":114,"l":113.94,"n":4,"o":113.94,"t":"2026-09-23T20:30:00Z","v":750,"vw":113.99196},{"c":114.205,"h":114.205,"l":113.68,"n":213,"o":113.87,"t":"2026-09-24T13:30:00Z","v":54843,"vw":114.027426},{"c":113.82,"h":114.18,"l":113.745,"n":35,"o":114.18,"t":"2026-09-24T13:45:00Z","v":2929,"vw":113.957503},{"c":113.98,"h":114.0099,"l":113.89,"n":37,"o":113.89,"t":"2026-09-24T14:00:00Z","v":2369,"vw":113.945071},{"c":114.16,"h":114.16,"l":113.97,"n":63,"o":114,"t":"2026-09-24T14:15:00Z","v":6636,"vw":113.990418},{"c":114.15,"h":114.265,"l":114.08,"n":37,"o":114.18,"t":"2026-09-24T14:30:00Z","v":54906,"vw":114.179339},{"c":113.855,"h":114.07,"l":113.78,"n":143,"o":114.07,"t":"2026-09-24T14:45:00Z","v":31678,"vw":113.921419},{"c":113.79,"h":113.899,"l":113.76,"n":36,"o":113.86,"t":"2026-09-24T15:00:00Z","v":3453,"vw":113.841608},{"c":113.67,"h":113.88,"l":113.6666,"n":47,"o":113.84,"t":"2026-09-24T15:15:00Z","v":4712,"vw":113.816015},{"c":113.72,"h":113.72,"l":113.66,"n":47,"o":113.67,"t":"2026-09-24T15:30:00Z","v":6382,"vw":113.690295},{"c":113.82,"h":113.82,"l":113.705,"n":22,"o":113.795,"t":"2026-09-24T15:45:00Z","v":2209,"vw":113.776546},{"c":113.6892,"h":113.7801,"l":113.665,"n":27,"o":113.7801,"t":"2026-09-24T16:00:00Z","v":3765,"vw":113.715582},{"c":114.2,"h":114.2472,"l":113.78,"n":266,"o":113.78,"t":"2026-09-24T16:15:00Z","v":51953,"vw":114.11271},{"c":114.34,"h":114.41,"l":114.14,"n":48,"o":114.14,"t":"2026-09-24T16:30:00Z","v":5256,"vw":114.3062},{"c":114.34,"h":114.38,"l":114.23,"n":28,"o":114.2346,"t":"2026-09-24T16:45:00Z","v":1971,"vw":114.319197},{"c":114.46,"h":114.525,"l":114.4,"n":35,"o":114.4,"t":"2026-09-24T17:00:00Z","v":3188,"vw":114.492273},{"c":114.4,"h":114.45,"l":114.33,"n":31,"o":114.45,"t":"2026-09-24T17:15:00Z","v":2270,"vw":114.38691},{"c":114.32,"h":114.38,"l":114.32,"n":16,"o":114.3782,"t":"2026-09-24T17:30:00Z","v":1243,"vw":114.360018},{"c":114.395,"h":114.43,"l":114.285,"n":144,"o":114.34,"t":"2026-09-24T17:45:00Z","v":19035,"vw":114.373801},{"c":114.32,"h":114.385,"l":114.235,"n":150,"o":114.3837,"t":"2026-09-24T18:00:00Z","v":21820,"vw":114.287426},{"c":114.51,"h":114.52,"l":114.36,"n":60,"o":114.36,"t":"2026-09-24T18:15:00Z","v":6194,"vw":114.433781},{"c":114.44,"h":114.57,"l":114.42,"n":86,"o":114.48,"t":"2026-09-24T18:30:00Z","v":10060,"vw":114.482322},{"c":114.64,"h":114.64,"l":114.46,"n":37,"o":114.495,"t":"2026-09-24T18:45:00Z","v":3163,"vw":114.512089},{"c":114.47,"h":114.6,"l":114.44,"n":53,"o":114.6,"t":"2026-09-24T19:00:00Z","v":4872,"vw":114.505638},{"c":114.41,"h":114.53,"l":114.41,"n":118,"o":114.455,"t":"2026-09-24T19:15:00Z","v":13923,"vw":114.465604},{"c":114.42,"h":114.46,"l":114.4001,"n":128,"o":114.42,"t":"2026-09-24T19:30:00Z","v":19526,"vw":114.413921},{"c":114.12,"h":114.47,"l":114.1,"n":214,"o":114.43,"t":"2026-09-24T19:45:00Z","v":17978,"vw":114.32884},{"c":114.12,"h":114.12,"l":114.12,"n":6,"o":114.12,"t":"2026-09-24T20:00:00Z","v":326,"vw":114.12},{"c":114.38,"h":114.69,"l":114.38,"n":47,"o":114.69,"t":"2026-09-25T13:30:00Z","v":2720,"vw":114.607169},{"c":114.305,"h":114.39,"l":114.295,"n":16,"o":114.39,"t":"2026-09-25T13:45:00Z","v":1338,"vw":114.357159},{"c":113.86,"h":114.23,"l":113.86,"n":42,"o":114.22,"t":"2026-09-25T14:00:00Z","v":1351,"vw":114.028191},{"c":113.92,"h":113.96,"l":113.84,"n":8,"o":113.84,"t":"2026-09-25T14:15:00Z","v":729,"vw":113.910802},{"c":113.885,"h":113.99,"l":113.855,"n":38,"o":113.855,"t":"2026-09-25T14:30:00Z","v":922,"vw":113.917853},{"c":113.96,"h":114.04,"l":113.94,"n":12,"o":113.94,"t":"2026-09-25T14:45:00Z","v":673,"vw":113.970496},{"c":113.98,"h":114.11,"l":113.98,"n":15,"o":114.02,"t":"2026-09-25T15:00:00Z","v":321988,"vw":114.060709},{"c":114.06,"h":114.0899,"l":114.02,"n":13,"o":114.0899,"t":"2026-09-25T15:15:00Z","v":995,"vw":114.049718},{"c":113.975,"h":114.14,"l":113.975,"n":124,"o":114.14,"t":"2026-09-25T15:30:00Z","v":13972,"vw":114.096296},{"c":114.07,"h":114.07,"l":113.85,"n":341,"o":113.97,"t":"2026-09-25T15:45:00Z","v":54804,"vw":113.998712},{"c":114.37,"h":114.44,"l":114.17,"n":48,"o":114.17,"t":"2026-09-25T16:00:00Z","v":5909,"vw":114.321154},{"c":114.34,"h":114.46,"l":114.19,"n":45,"o":114.435,"t":"2026-09-25T16:15:00Z","v":109042,"vw":114.397742},{"c":114.37,"h":114.37,"l":114.21,"n":54,"o":114.295,"t":"2026-09-25T16:30:00Z","v":48495,"vw":114.352317},{"c":114.2,"h":114.27,"l":114.17,"n":64,"o":114.27,"t":"2026-09-25T16:45:00Z","v":7836,"vw":114.202082},{"c":114.13,"h":114.2,"l":114.09,"n":125,"o":114.2,"t":"2026-09-25T17:00:00Z","v":14132,"vw":114.159162},{"c":114.21,"h":114.21,"l":114.15,"n":70,"o":114.175,"t":"2026-09-25T17:15:00Z","v":7555,"vw":114.189689},{"c":114.21,"h":114.23,"l":114.12,"n":132,"o":114.2,"t":"2026-09-25T17:30:00Z","v":12970,"vw":114.18654},{"c":114.18,"h":114.25,"l":114.12,"n":89,"o":114.16,"t":"2026-09-25T17:45:00Z","v":186274,"vw":114.187879},{"c":114.2371,"h":114.2581,"l":114.14,"n":184,"o":114.2,"t":"2026-09-25T18:00:00Z","v":24486,"vw":114.193801},{"c":114.125,"h":114.26,"l":114.1,"n":104,"o":114.26,"t":"2026-09-25T18:15:00Z","v":13216,"vw":114.202022},{"c":114.11,"h":114.23,"l":114.09,"n":75,"o":114.13,"t":"2026-09-25T18:30:00Z","v":183910,"vw":114.22622},{"c":114.145,"h":114.17,"l":114.12,"n":95,"o":114.15,"t":"2026-09-25T18:45:00Z","v":12752,"vw":114.149164},{"c":114.18,"h":114.22,"l":114.07,"n":100,"o":114.18,"t":"2026-09-25T19:00:00Z","v":9548,"vw":114.167436},{"c":114.16,"h":114.23,"l":114.14,"n":116,"o":114.195,"t":"2026-09-25T19:15:00Z","v":11487,"vw":114.19144},{"c":114.16,"h":114.16,"l":114.04,"n":104,"o":114.155,"t":"2026-09-25T19:30:00Z","v":9826,"vw":114.128465},{"c":114.08,"h":114.24,"l":114.07,"n":223,"o":114.2299,"t":"2026-09-25T19:45:00Z","v":19173,"vw":114.162229},{"c":114.09,"h":114.09,"l":114.09,"n":4,"o":114.09,"t":"2026-09-25T20:00:00Z","v":286,"vw":114.09},{"c":113.39,"h":113.49,"l":113.39,"n":42,"o":113.47,"t":"2026-09-28T13:30:00Z","v":3450,"vw":113.467867},{"c":113.3844,"h":113.43,"l":113.2,"n":33,"o":113.37,"t":"2026-09-28T13:45:00Z","v":3005,"vw":113.375385},{"c":113.265,"h":113.43,"l":113.22,"n":31,"o":113.39,"t":"2026-09-28T14:00:00Z","v":2250,"vw":113.35428},{"c":113.3,"h":113.38,"l":113.1979,"n":56,"o":113.1979,"t":"2026-09-28T14:15:00Z","v":1886,"vw":113.300075},{"c":112.84,"h":113.135,"l":112.84,"n":29,"o":113.135,"t":"2026-09-28T14:30:00Z","v":4013,"vw":113.093774},{"c":112.714,"h":112.84,"l":112.57,"n":174,"o":112.77,"t":"2026-09-28T14:45:00Z","v":105178,"vw":112.813016},{"c":112.77,"h":112.77,"l":112.69,"n":16,"o":112.69,"t":"2026-09-28T15:00:00Z","v":1158,"vw":112.732582},{"c":112.7832,"h":112.8399,"l":112.585,"n":106,"o":112.68,"t":"2026-09-28T15:15:00Z","v":18912,"vw":112.707526},{"c":112.66,"h":112.75,"l":112.66,"n":31,"o":112.75,"t":"2026-09-28T15:30:00Z","v":7147,"vw":112.711871},{"c":112.86,"h":112.86,"l":112.73,"n":21,"o":112.73,"t":"2026-09-28T15:45:00Z","v":1438,"vw":112.806537},{"c":112.86,"h":112.935,"l":112.86,"n":31,"o":112.915,"t":"2026-09-28T16:00:00Z","v":3083,"vw":112.900622},{"c":113.38,"h":113.42,"l":112.88,"n":38,"o":112.88,"t":"2026-09-28T16:15:00Z","v":33443,"vw":112.943956},{"c":113.09,"h":113.38,"l":113.055,"n":41,"o":113.345,"t":"2026-09-28T16:30:00Z","v":2553,"vw":113.233744},{"c":113.03,"h":113.09,"l":113.03,"n":7,"o":113.09,"t":"2026-09-28T16:45:00Z","v":516,"vw":113.049802},{"c":113.26,"h":113.31,"l":112.96,"n":66,"o":112.96,"t":"2026-09-28T17:00:00Z","v":6132,"vw":113.234653},{"c":113.1599,"h":113.24,"l":113.1599,"n":13,"o":113.24,"t":"2026-09-28T17:15:00Z","v":628,"vw":113.192984},{"c":113.14,"h":113.15,"l":113.07,"n":20,"o":113.15,"t":"2026-09-28T17:30:00Z","v":768,"vw":113.11602},{"c":113.2,"h":113.23,"l":113.15,"n":37,"o":113.16,"t":"2026-09-28T17:45:00Z","v":3420,"vw":113.18229},{"c":113.23,"h":113.23,"l":113.17,"n":12,"o":113.21,"t":"2026-09-28T18:00:00Z","v":962,"vw":113.201716},{"c":113.19,"h":113.19,"l":113.13,"n":10,"o":113.17,"t":"2026-09-28T18:15:00Z","v":663,"vw":113.17},{"c":113.18,"h":113.1813,"l":113.16,"n":22,"o":113.18,"t":"2026-09-28T18:30:00Z","v":1516,"vw":113.177955},{"c":113.24,"h":113.2899,"l":113.18,"n":26,"o":113.22,"t":"2026-09-28T18:45:00Z","v":3669,"vw":113.247385},{"c":113.08,"h":113.38,"l":113.08,"n":100,"o":113.21,"t":"2026-09-28T19:00:00Z","v":93611,"vw":113.206561},{"c":113.1,"h":113.1664,"l":113.075,"n":54,"o":113.08,"t":"2026-09-28T19:15:00Z","v":4798,"vw":113.125238},{"c":113.015,"h":113.1091,"l":113,"n":60,"o":113.09,"t":"2026-09-28T19:30:00Z","v":3652,"vw":113.041733},{"c":112.94,"h":113.07,"l":112.94,"n":133,"o":113.02,"t":"2026-09-28T19:45:00Z","v":18771,"vw":113.009349},{"c":112.94,"h":112.94,"l":112.94,"n":4,"o":112.94,"t":"2026-09-28T20:00:00Z","v":217,"vw":112.94},{"c":113.42,"h":113.47,"l":113.185,"n":128,"o":113.47,"t":"2026-09-29T13:30:00Z","v":16600,"vw":113.370216},{"c":113.53,"h":113.59,"l":113.37,"n":61,"o":113.41,"t":"2026-09-29T13:45:00Z","v":5974,"vw":113.47028},{"c":113.38,"h":113.59,"l":113.3,"n":32,"o":113.565,"t":"2026-09-29T14:00:00Z","v":3160,"vw":113.474828},{"c":113.74,"h":113.74,"l":113.33,"n":31,"o":113.36,"t":"2026-09-29T14:15:00Z","v":2761,"vw":113.4704},{"c":113.59,"h":113.74,"l":113.59,"n":63,"o":113.73,"t":"2026-09-29T14:30:00Z","v":51008,"vw":113.684886},{"c":113.51,"h":113.655,"l":113.46,"n":68,"o":113.61,"t":"2026-09-29T14:45:00Z","v":7716,"vw":113.56602},{"c":113.35,"h":113.495,"l":113.28,"n":30,"o":113.495,"t":"2026-09-29T15:00:00Z","v":2353,"vw":113.394675},{"c":113.13,"h":113.4,"l":113.06,"n":49,"o":113.4,"t":"2026-09-29T15:15:00Z","v":5611,"vw":113.165726},{"c":113.12,"h":113.195,"l":113.09,"n":33,"o":113.12,"t":"2026-09-29T15:30:00Z","v":2923,"vw":113.136607},{"c":113.1499,"h":113.1499,"l":113.08,"n":45,"o":113.12,"t":"2026-09-29T15:45:00Z","v":85315,"vw":113.120389},{"c":113.15,"h":113.165,"l":113.11,"n":36,"o":113.11,"t":"2026-09-29T16:00:00Z","v":3782,"vw":113.119723},{"c":113.134,"h":113.16,"l":113.08,"n":49,"o":113.115,"t":"2026-09-29T16:15:00Z","v":5001,"vw":113.128056},{"c":112.9999,"h":113.13,"l":112.96,"n":42,"o":113.12,"t":"2026-09-29T16:30:00Z","v":5943,"vw":113.088699},{"c":112.98,"h":113.0199,"l":112.93,"n":30,"o":112.95,"t":"2026-09-29T16:45:00Z","v":1920,"vw":112.953587},{"c":112.985,"h":112.985,"l":112.9456,"n":31,"o":112.98,"t":"2026-09-29T17:00:00Z","v":2288,"vw":112.965599},{"c":113.04,"h":113.04,"l":112.935,"n":29,"o":113.01,"t":"2026-09-29T17:15:00Z","v":1608,"vw":112.974244},{"c":113.01,"h":113.03,"l":113,"n":15,"o":113.03,"t":"2026-09-29T17:30:00Z","v":982,"vw":113.019268},{"c":112.9,"h":113.02,"l":112.9,"n":49,"o":113.005,"t":"2026-09-29T17:45:00Z","v":4091,"vw":112.934738},{"c":113.025,"h":113.065,"l":112.95,"n":45,"o":112.95,"t":"2026-09-29T18:00:00Z","v":3972,"vw":113.01673},{"c":113.05,"h":113.0983,"l":113.03,"n":70,"o":113.06,"t":"2026-09-29T18:15:00Z","v":4634,"vw":113.060944},{"c":113.11,"h":113.13,"l":112.94,"n":60,"o":113.03,"t":"2026-09-29T18:30:00Z","v":8622,"vw":113.030063},{"c":113.065,"h":113.11,"l":113.0527,"n":20,"o":113.09,"t":"2026-09-29T18:45:00Z","v":1125,"vw":113.0756},{"c":113.09,"h":113.14,"l":113.05,"n":185,"o":113.06,"t":"2026-09-29T19:00:00Z","v":26196,"vw":113.117},{"c":113.17,"h":113.19,"l":113.09,"n":375,"o":113.09,"t":"2026-09-29T19:15:00Z","v":106752,"vw":113.136212},{"c":113.07,"h":113.16,"l":113.07,"n":91,"o":113.15,"t":"2026-09-29T19:30:00Z","v":12580,"vw":113.108573},{"c":113.13,"h":113.2,"l":113.05,"n":71,"o":113.06,"t":"2026-09-29T19:45:00Z","v":5104,"vw":113.121002},{"c":113.15,"h":113.15,"l":113.15,"n":4,"o":113.15,"t":"2026-09-29T20:00:00Z","v":190,"vw":113.15},{"c":113.16,"h":113.61,"l":112.55,"n":183,"o":112.55,"t":"2026-09-30T10:30:00Z","v":9927,"vw":113.201635},{"c":114,"h":114,"l":113.4,"n":3,"o":113.4,"t":"2026-09-30T12:30:00Z","v":201,"vw":113.7},{"c":113.66,"h":113.66,"l":113.66,"n":3,"o":113.66,"t":"2026-09-30T13:15:00Z","v":292,"vw":113.66},{"c":113.4,"h":113.85,"l":113.4,"n":131,"o":113.62,"t":"2026-09-30T13:30:00Z","v":13438,"vw":113.609183},{"c":113.435,"h":113.435,"l":113.26,"n":24,"o":113.26,"t":"2026-09-30T13:45:00Z","v":1855,"vw":113.362109},{"c":113.41,"h":113.46,"l":113.33,"n":43,"o":113.45,"t":"2026-09-30T14:00:00Z","v":7863,"vw":113.392006},{"c":113.2,"h":113.48,"l":113.2,"n":50,"o":113.34,"t":"2026-09-30T14:15:00Z","v":5546,"vw":113.37294},{"c":113.2,"h":113.27,"l":113.115,"n":144,"o":113.22,"t":"2026-09-30T14:30:00Z","v":7101,"vw":113.188859},{"c":113.22,"h":113.29,"l":113.18,"n":150,"o":113.195,"t":"2026-09-30T14:45:00Z","v":15899,"vw":113.22627},{"c":113.19,"h":113.24,"l":113.135,"n":193,"o":113.22,"t":"2026-09-30T15:00:00Z","v":22017,"vw":113.188549},{"c":113.2,"h":113.2,"l":113.12,"n":136,"o":113.175,"t":"2026-09-30T15:15:00Z","v":14237,"vw":113.171504},{"c":113.17,"h":113.245,"l":113.14,"n":185,"o":113.245,"t":"2026-09-30T15:30:00Z","v":19917,"vw":113.175545},{"c":113.26,"h":113.26,"l":113.09,"n":278,"o":113.16,"t":"2026-09-30T15:45:00Z","v":58236,"vw":113.154631},{"c":113.41,"h":113.43,"l":113.29,"n":142,"o":113.29,"t":"2026-09-30T16:00:00Z","v":78947,"vw":113.349152},{"c":113.32,"h":113.39,"l":113.3025,"n":38,"o":113.36,"t":"2026-09-30T16:15:00Z","v":2643,"vw":113.344112},{"c":113.41,"h":113.41,"l":113.31,"n":62,"o":113.33,"t":"2026-09-30T16:30:00Z","v":4285,"vw":113.346239},{"c":113.35,"h":113.43,"l":113.35,"n":31,"o":113.43,"t":"2026-09-30T16:45:00Z","v":2517,"vw":113.383382},{"c":113.3192,"h":113.38,"l":113.3192,"n":40,"o":113.38,"t":"2026-09-30T17:00:00Z","v":2482,"vw":113.341928},{"c":113.16,"h":113.24,"l":113.14,"n":180,"o":113.24,"t":"2026-09-30T17:15:00Z","v":22909,"vw":113.163039},{"c":113.25,"h":113.255,"l":113.13,"n":53,"o":113.16,"t":"2026-09-30T17:30:00Z","v":4093,"vw":113.174969},{"c":113.2,"h":113.2993,"l":113.19,"n":58,"o":113.19,"t":"2026-09-30T17:45:00Z","v":4603,"vw":113.260307},{"c":113.21,"h":113.235,"l":113.19,"n":27,"o":113.19,"t":"2026-09-30T18:00:00Z","v":2997,"vw":113.224302},{"c":113.145,"h":113.215,"l":113.145,"n":42,"o":113.215,"t":"2026-09-30T18:15:00Z","v":3526,"vw":113.168224},{"c":113.275,"h":113.298,"l":113.11,"n":341,"o":113.16,"t":"2026-09-30T18:30:00Z","v":50174,"vw":113.14748},{"c":113.295,"h":113.33,"l":113.23,"n":46,"o":113.27,"t":"2026-09-30T18:45:00Z","v":3487,"vw":113.271037},{"c":113.32,"h":113.33,"l":113.285,"n":81,"o":113.29,"t":"2026-09-30T19:00:00Z","v":7398,"vw":113.292709},{"c":113.245,"h":113.33,"l":113.23,"n":132,"o":113.31,"t":"2026-09-30T19:15:00Z","v":10532,"vw":113.283074},{"c":113.195,"h":113.2532,"l":113.17,"n":156,"o":113.22,"t":"2026-09-30T19:30:00Z","v":10031,"vw":113.195359},{"c":112.99,"h":113.19,"l":112.975,"n":318,"o":113.19,"t":"2026-09-30T19:45:00Z","v":25676,"vw":113.084773},{"c":112.935,"h":112.935,"l":112.935,"n":4,"o":112.935,"t":"2026-09-30T20:00:00Z","v":344,"vw":112.935},{"c":111.8788,"h":111.8788,"l":111.8788,"n":1,"o":111.8788,"t":"2026-09-30T21:00:00Z","v":200,"vw":111.8788},{"c":112.8,"h":113.68,"l":112,"n":237,"o":113.37,"t":"2026-10-01T08:00:00Z","v":13814,"vw":112.785563},{"c":112.9,"h":113.11,"l":112.69,"n":82,"o":113.11,"t":"2026-10-01T08:15:00Z","v":7108,"vw":112.904799},{"c":112.62,"h":112.62,"l":112.5,"n":5,"o":112.5,"t":"2026-10-01T08:30:00Z","v":301,"vw":112.56},{"c":112.61,"h":112.61,"l":112.61,"n":1,"o":112.61,"t":"2026-10-01T09:00:00Z","v":194,"vw":112.61},{"c":112.51,"h":112.51,"l":112.51,"n":16,"o":112.51,"t":"2026-10-01T09:30:00Z","v":167,"vw":112.51},{"c":112.86,"h":112.86,"l":112.79,"n":7,"o":112.79,"t":"2026-10-01T13:15:00Z","v":719,"vw":112.801309},{"c":112.57,"h":112.85,"l":112.565,"n":182,"o":112.84,"t":"2026-10-01T13:30:00Z","v":10295,"vw":112.698384},{"c":112.55,"h":112.68,"l":112.42,"n":87,"o":112.68,"t":"2026-10-01T13:45:00Z","v":6626,"vw":112.598454},{"c":112.3,"h":112.55,"l":112.19,"n":107,"o":112.55,"t":"2026-10-01T14:00:00Z","v":7216,"vw":112.31274},{"c":112.38,"h":112.42,"l":112.235,"n":91,"o":112.32,"t":"2026-10-01T14:15:00Z","v":7886,"vw":112.369351},{"c":112.51,"h":112.55,"l":112.3,"n":82,"o":112.365,"t":"2026-10-01T14:30:00Z","v":5145,"vw":112.398832},{"c":112.55,"h":112.55,"l":112.385,"n":48,"o":112.55,"t":"2026-10-01T14:45:00Z","v":2784,"vw":112.476302},{"c":112.27,"h":112.45,"l":112.2,"n":58,"o":112.395,"t":"2026-10-01T15:00:00Z","v":5060,"vw":112.344053},{"c":112.44,"h":112.44,"l":112.34,"n":36,"o":112.34,"t":"2026-10-01T15:15:00Z","v":1701,"vw":112.402528},{"c":112.36,"h":112.38,"l":112.255,"n":125,"o":112.375,"t":"2026-10-01T15:30:00Z","v":5202,"vw":112.327473},{"c":112.43,"h":112.46,"l":112.32,"n":46,"o":112.32,"t":"2026-10-01T15:45:00Z","v":3626,"vw":112.393488},{"c":112.3451,"h":112.52,"l":112.3451,"n":29,"o":112.45,"t":"2026-10-01T16:00:00Z","v":2178,"vw":112.411379},{"c":112.4435,"h":112.4499,"l":112.34,"n":68,"o":112.37,"t":"2026-10-01T16:15:00Z","v":6235,"vw":112.42075},{"c":112.4632,"h":112.489,"l":112.405,"n":24,"o":112.405,"t":"2026-10-01T16:30:00Z","v":1686,"vw":112.452296},{"c":112.32,"h":112.495,"l":112.27,"n":56,"o":112.48,"t":"2026-10-01T16:45:00Z","v":4696,"vw":112.410511},{"c":112.46,"h":112.48,"l":112.325,"n":51,"o":112.33,"t":"2026-10-01T17:00:00Z","v":4698,"vw":112.419194},{"c":112.93,"h":112.93,"l":112.4799,"n":103,"o":112.4799,"t":"2026-10-01T17:15:00Z","v":6833,"vw":112.726881},{"c":112.98,"h":113.09,"l":112.86,"n":132,"o":112.93,"t":"2026-10-01T17:30:00Z","v":70870,"vw":113.070405},{"c":112.7892,"h":112.99,"l":112.73,"n":92,"o":112.9899,"t":"2026-10-01T17:45:00Z","v":4894,"vw":112.796349},{"c":112.54,"h":112.695,"l":112.44,"n":85,"o":112.69,"t":"2026-10-01T18:00:00Z","v":6849,"vw":112.553214},{"c":112.68,"h":112.83,"l":112.55,"n":236,"o":112.57,"t":"2026-10-01T18:15:00Z","v":148674,"vw":112.80644},{"c":112.725,"h":112.7798,"l":112.65,"n":39,"o":112.67,"t":"2026-10-01T18:30:00Z","v":1798,"vw":112.716286},{"c":112.77,"h":112.77,"l":112.71,"n":35,"o":112.73,"t":"2026-10-01T18:45:00Z","v":2154,"vw":112.742457},{"c":112.73,"h":112.799,"l":112.71,"n":139,"o":112.7699,"t":"2026-10-01T19:00:00Z","v":17796,"vw":112.735333},{"c":112.78,"h":112.82,"l":112.76,"n":172,"o":112.76,"t":"2026-10-01T19:15:00Z","v":13817,"vw":112.778875},{"c":112.77,"h":112.8451,"l":112.755,"n":223,"o":112.78,"t":"2026-10-01T19:30:00Z","v":13191,"vw":112.776812},{"c":112.78,"h":112.88,"l":112.74,"n":289,"o":112.78,"t":"2026-10-01T19:45:00Z","v":17293,"vw":112.825441},{"c":112.85,"h":112.85,"l":112.85,"n":6,"o":112.85,"t":"2026-10-01T20:00:00Z","v":284,"vw":112.85},{"c":113.87,"h":113.93,"l":113.55,"n":116,"o":113.55,"t":"2026-10-02T13:30:00Z","v":10089,"vw":113.763229},{"c":113.79,"h":113.89,"l":113.55,"n":179,"o":113.84,"t":"2026-10-02T13:45:00Z","v":15290,"vw":113.673941},{"c":114.06,"h":114.06,"l":113.715,"n":72,"o":113.72,"t":"2026-10-02T14:00:00Z","v":7555,"vw":113.953979},{"c":114.12,"h":114.2,"l":114,"n":62,"o":114.05,"t":"2026-10-02T14:15:00Z","v":9758,"vw":114.101014},{"c":114.155,"h":114.16,"l":114,"n":204,"o":114.1,"t":"2026-10-02T14:30:00Z","v":7731,"vw":114.103431},{"c":113.92,"h":114.16,"l":113.89,"n":73,"o":114.1,"t":"2026-10-02T14:45:00Z","v":71350,"vw":114.094004},{"c":113.625,"h":113.92,"l":113.56,"n":88,"o":113.92,"t":"2026-10-02T15:00:00Z","v":5177,"vw":113.683215},{"c":113.52,"h":113.68,"l":113.42,"n":87,"o":113.65,"t":"2026-10-02T15:15:00Z","v":10949,"vw":113.528871},{"c":113.64,"h":113.6788,"l":113.52,"n":58,"o":113.55,"t":"2026-10-02T15:30:00Z","v":6528,"vw":113.612797},{"c":113.66,"h":113.7261,"l":113.62,"n":32,"o":113.62,"t":"2026-10-02T15:45:00Z","v":1840,"vw":113.670855},{"c":113.72,"h":113.7488,"l":113.67,"n":76,"o":113.6999,"t":"2026-10-02T16:00:00Z","v":1713,"vw":113.707442},{"c":113.56,"h":113.715,"l":113.56,"n":17,"o":113.715,"t":"2026-10-02T16:15:00Z","v":1459,"vw":113.633714},{"c":113.53,"h":113.59,"l":113.495,"n":28,"o":113.5651,"t":"2026-10-02T16:30:00Z","v":2651,"vw":113.533323},{"c":113.55,"h":113.6,"l":113.52,"n":22,"o":113.6,"t":"2026-10-02T16:45:00Z","v":1849,"vw":113.555628},{"c":113.49,"h":113.66,"l":113.49,"n":16,"o":113.59,"t":"2026-10-02T17:00:00Z","v":1483,"vw":113.550948},{"c":113.4,"h":113.54,"l":113.4,"n":30,"o":113.54,"t":"2026-10-02T17:15:00Z","v":2015,"vw":113.479198},{"c":113.5,"h":113.51,"l":113.48,"n":22,"o":113.48,"t":"2026-10-02T17:30:00Z","v":973,"vw":113.4875},{"c":113.59,"h":113.6,"l":113.53,"n":66,"o":113.54,"t":"2026-10-02T17:45:00Z","v":8304,"vw":113.553055},{"c":113.56,"h":113.58,"l":113.55,"n":19,"o":113.58,"t":"2026-10-02T18:00:00Z","v":2868,"vw":113.558449},{"c":113.55,"h":113.59,"l":113.515,"n":44,"o":113.59,"t":"2026-10-02T18:15:00Z","v":2954,"vw":113.561417},{"c":113.55,"h":113.55,"l":113.48,"n":23,"o":113.52,"t":"2026-10-02T18:30:00Z","v":2291,"vw":113.50855},{"c":113.51,"h":113.55,"l":113.48,"n":62,"o":113.51,"t":"2026-10-02T18:45:00Z","v":15709,"vw":113.51732},{"c":113.52,"h":113.57,"l":113.49,"n":66,"o":113.505,"t":"2026-10-02T19:00:00Z","v":4344,"vw":113.525445},{"c":113.53,"h":113.56,"l":113.47,"n":141,"o":113.55,"t":"2026-10-02T19:15:00Z","v":24833,"vw":113.533536},{"c":113.605,"h":113.67,"l":113.535,"n":77,"o":113.54,"t":"2026-10-02T19:30:00Z","v":10187,"vw":113.622537},{"c":113.71,"h":113.72,"l":113.605,"n":267,"o":113.605,"t":"2026-10-02T19:45:00Z","v":17471,"vw":113.666302},{"c":113.7,"h":113.7,"l":113.7,"n":6,"o":113.7,"t":"2026-10-02T20:00:00Z","v":244,"vw":113.7},{"c":113.35,"h":113.35,"l":113.3,"n":14,"o":113.3,"t":"2026-10-05T12:30:00Z","v":806,"vw":113.30625},{"c":113.53,"h":113.88,"l":113.48,"n":155,"o":113.86,"t":"2026-10-05T13:30:00Z","v":10363,"vw":113.707867},{"c":113.41,"h":113.47,"l":113.2275,"n":111,"o":113.36,"t":"2026-10-05T13:45:00Z","v":8728,"vw":113.34293},{"c":113.7,"h":113.7,"l":113.34,"n":91,"o":113.39,"t":"2026-10-05T14:00:00Z","v":8595,"vw":113.516476},{"c":113.55,"h":113.69,"l":113.53,"n":200,"o":113.685,"t":"2026-10-05T14:15:00Z","v":14470,"vw":113.612842},{"c":113.49,"h":113.56,"l":113.36,"n":237,"o":113.56,"t":"2026-10-05T14:30:00Z","v":71460,"vw":113.467755},{"c":113.56,"h":113.59,"l":113.44,"n":263,"o":113.49,"t":"2026-10-05T14:45:00Z","v":29586,"vw":113.488997},{"c":113.52,"h":113.57,"l":113.51,"n":139,"o":113.57,"t":"2026-10-05T15:00:00Z","v":6144,"vw":113.532049},{"c":113.56,"h":113.57,"l":113.485,"n":60,"o":113.485,"t":"2026-10-05T15:15:00Z","v":5129,"vw":113.542956},{"c":113.645,"h":113.645,"l":113.51,"n":18,"o":113.58,"t":"2026-10-05T15:30:00Z","v":24128,"vw":113.579995},{"c":113.7481,"h":113.7697,"l":113.63,"n":21,"o":113.669,"t":"2026-10-05T15:45:00Z","v":1716,"vw":113.713423},{"c":113.695,"h":113.74,"l":113.675,"n":125,"o":113.7,"t":"2026-10-05T16:00:00Z","v":3982,"vw":113.710327},{"c":113.72,"h":113.72,"l":113.56,"n":141,"o":113.71,"t":"2026-10-05T16:15:00Z","v":90270,"vw":113.570912},{"c":113.81,"h":113.82,"l":113.73,"n":224,"o":113.73,"t":"2026-10-05T16:30:00Z","v":87070,"vw":113.803882},{"c":113.705,"h":113.82,"l":113.705,"n":109,"o":113.82,"t":"2026-10-05T16:45:00Z","v":5580,"vw":113.759937},{"c":113.69,"h":113.74,"l":113.65,"n":82,"o":113.72,"t":"2026-10-05T17:00:00Z","v":5500,"vw":113.687002},{"c":113.71,"h":113.75,"l":113.7,"n":88,"o":113.72,"t":"2026-10-05T17:15:00Z","v":5074,"vw":113.718102},{"c":113.84,"h":113.84,"l":113.69,"n":95,"o":113.695,"t":"2026-10-05T17:30:00Z","v":6958,"vw":113.749534},{"c":113.89,"h":113.91,"l":113.81,"n":108,"o":113.83,"t":"2026-10-05T17:45:00Z","v":62579,"vw":113.868777},{"c":113.86,"h":113.9,"l":113.83,"n":87,"o":113.88,"t":"2026-10-05T18:00:00Z","v":5814,"vw":113.861469},{"c":113.87,"h":113.88,"l":113.8,"n":49,"o":113.86,"t":"2026-10-05T18:15:00Z","v":3946,"vw":113.851607},{"c":113.775,"h":113.86,"l":113.765,"n":116,"o":113.86,"t":"2026-10-05T18:30:00Z","v":16730,"vw":113.77587},{"c":113.77,"h":113.79,"l":113.75,"n":179,"o":113.77,"t":"2026-10-05T18:45:00Z","v":21859,"vw":113.768241},{"c":113.9,"h":113.9,"l":113.74,"n":100,"o":113.8,"t":"2026-10-05T19:00:00Z","v":43235,"vw":113.749554},{"c":113.9499,"h":113.97,"l":113.895,"n":92,"o":113.92,"t":"2026-10-05T19:15:00Z","v":4437,"vw":113.934909},{"c":113.91,"h":113.92,"l":113.87,"n":184,"o":113.91,"t":"2026-10-05T19:30:00Z","v":7451,"vw":113.904093},{"c":113.75,"h":113.9,"l":113.705,"n":768,"o":113.9,"t":"2026-10-05T19:45:00Z","v":82117,"vw":113.804243},{"c":113.79,"h":113.79,"l":113.79,"n":8,"o":113.79,"t":"2026-10-05T20:00:00Z","v":109954,"vw":113.79},{"c":114.15,"h":114.15,"l":114.15,"n":5,"o":114.15,"t":"2026-10-06T13:15:00Z","v":420,"vw":114.15},{"c":114.5,"h":114.51,"l":114.16,"n":230,"o":114.27,"t":"2026-10-06T13:30:00Z","v":41991,"vw":114.386794},{"c":114.56,"h":114.6,"l":114.46,"n":74,"o":114.48,"t":"2026-10-06T13:45:00Z","v":18170,"vw":114.550965},{"c":114.32,"h":114.61,"l":114.32,"n":302,"o":114.61,"t":"2026-10-06T14:00:00Z","v":59534,"vw":114.472788},{"c":114.22,"h":114.3632,"l":114.195,"n":171,"o":114.355,"t":"2026-10-06T14:15:00Z","v":22354,"vw":114.260469},{"c":114.07,"h":114.19,"l":114.06,"n":217,"o":114.19,"t":"2026-10-06T14:30:00Z","v":45209,"vw":114.104648},{"c":114.43,"h":114.43,"l":114.05,"n":82,"o":114.05,"t":"2026-10-06T14:45:00Z","v":9777,"vw":114.247339},{"c":114.52,"h":114.55,"l":114.405,"n":175,"o":114.41,"t":"2026-10-06T15:00:00Z","v":15691,"vw":114.467271},{"c":114.495,"h":114.54,"l":114.45,"n":39,"o":114.515,"t":"2026-10-06T15:15:00Z","v":12368,"vw":114.501135},{"c":114.48,"h":114.51,"l":114.42,"n":82,"o":114.445,"t":"2026-10-06T15:30:00Z","v":7238,"vw":114.448619},{"c":114.45,"h":114.4823,"l":114.42,"n":40,"o":114.45,"t":"2026-10-06T15:45:00Z","v":63262,"vw":114.459289},{"c":114.26,"h":114.47,"l":114.26,"n":45,"o":114.46,"t":"2026-10-06T16:00:00Z","v":5968,"vw":114.370086},{"c":114.2,"h":114.35,"l":114.19,"n":85,"o":114.285,"t":"2026-10-06T16:15:00Z","v":150245,"vw":114.340789},{"c":114.335,"h":114.335,"l":114.23,"n":83,"o":114.25,"t":"2026-10-06T16:30:00Z","v":7972,"vw":114.264333},{"c":114.23,"h":114.355,"l":114.22,"n":136,"o":114.3,"t":"2026-10-06T16:45:00Z","v":19447,"vw":114.273232},{"c":114.25,"h":114.295,"l":114.2,"n":71,"o":114.22,"t":"2026-10-06T17:00:00Z","v":10173,"vw":114.234147},{"c":114.275,"h":114.3086,"l":114.12,"n":97,"o":114.275,"t":"2026-10-06T17:15:00Z","v":14151,"vw":114.208124},{"c":114.29,"h":114.365,"l":114.25,"n":86,"o":114.275,"t":"2026-10-06T17:30:00Z","v":5572,"vw":114.299426},{"c":114.39,"h":114.455,"l":114.29,"n":62,"o":114.29,"t":"2026-10-06T17:45:00Z","v":4375,"vw":114.368612},{"c":114.37,"h":114.48,"l":114.34,"n":85,"o":114.4,"t":"2026-10-06T18:00:00Z","v":7772,"vw":114.408138},{"c":114.27,"h":114.3801,"l":114.24,"n":94,"o":114.34,"t":"2026-10-06T18:15:00Z","v":8208,"vw":114.309524},{"c":114.22,"h":114.3216,"l":114.2,"n":120,"o":114.275,"t":"2026-10-06T18:30:00Z","v":9921,"vw":114.278255},{"c":114.28,"h":114.35,"l":114.24,"n":69,"o":114.24,"t":"2026-10-06T18:45:00Z","v":4780,"vw":114.26898},{"c":114.245,"h":114.34,"l":114.23,"n":142,"o":114.3182,"t":"2026-10-06T19:00:00Z","v":15894,"vw":114.274958},{"c":114.225,"h":114.25,"l":114.168,"n":159,"o":114.245,"t":"2026-10-06T19:15:00Z","v":13118,"vw":114.223647},{"c":114.2,"h":114.25,"l":114.19,"n":138,"o":114.21,"t":"2026-10-06T19:30:00Z","v":10930,"vw":114.208778},{"c":114.28,"h":114.29,"l":114.17,"n":417,"o":114.2,"t":"2026-10-06T19:45:00Z","v":38841,"vw":114.217276},{"c":114.23,"h":114.23,"l":114.23,"n":5,"o":114.23,"t":"2026-10-06T20:00:00Z","v":572,"vw":114.23},{"c":114.58,"h":114.71,"l":114.2,"n":66,"o":114.25,"t":"2026-10-06T23:00:00Z","v":10581,"vw":114.330707},{"c":114.24,"h":114.6,"l":114.2,"n":33,"o":114.3,"t":"2026-10-06T23:15:00Z","v":3919,"vw":114.330112},{"c":113.46,"h":113.46,"l":113.32,"n":17,"o":113.32,"t":"2026-10-07T13:15:00Z","v":1987,"vw":113.375455},{"c":113.11,"h":113.46,"l":112.895,"n":160,"o":113.46,"t":"2026-10-07T13:30:00Z","v":23750,"vw":113.3822},{"c":113.2,"h":113.2,"l":112.99,"n":71,"o":113.13,"t":"2026-10-07T13:45:00Z","v":9211,"vw":113.076077},{"c":112.965,"h":113.135,"l":112.93,"n":65,"o":113.135,"t":"2026-10-07T14:00:00Z","v":2708,"vw":113.013031},{"c":113.06,"h":113.08,"l":112.96,"n":83,"o":112.98,"t":"2026-10-07T14:15:00Z","v":4757,"vw":113.024768},{"c":112.94,"h":113.05,"l":112.94,"n":116,"o":113.03,"t":"2026-10-07T14:30:00Z","v":5992,"vw":112.996402},{"c":112.88,"h":112.94,"l":112.835,"n":43,"o":112.94,"t":"2026-10-07T14:45:00Z","v":6185,"vw":112.884173},{"c":112.82,"h":112.86,"l":112.74,"n":114,"o":112.86,"t":"2026-10-07T15:00:00Z","v":35617,"vw":112.798936},{"c":112.77,"h":112.87,"l":112.72,"n":78,"o":112.86,"t":"2026-10-07T15:15:00Z","v":12499,"vw":112.7991},{"c":112.835,"h":112.89,"l":112.78,"n":74,"o":112.82,"t":"2026-10-07T15:30:00Z","v":4420,"vw":112.839181},{"c":112.84,"h":112.87,"l":112.81,"n":38,"o":112.835,"t":"2026-10-07T15:45:00Z","v":3213,"vw":112.826441},{"c":112.825,"h":112.89,"l":112.81,"n":80,"o":112.84,"t":"2026-10-07T16:00:00Z","v":4303,"vw":112.837234},{"c":112.8,"h":112.86,"l":112.8,"n":50,"o":112.86,"t":"2026-10-07T16:15:00Z","v":3666,"vw":112.832183},{"c":112.82,"h":112.85,"l":112.79,"n":72,"o":112.79,"t":"2026-10-07T16:30:00Z","v":4008,"vw":112.811396},{"c":112.765,"h":112.86,"l":112.765,"n":78,"o":112.83,"t":"2026-10-07T16:45:00Z","v":3210,"vw":112.808383},{"c":112.885,"h":112.91,"l":112.765,"n":95,"o":112.765,"t":"2026-10-07T17:00:00Z","v":7377,"vw":112.823389},{"c":112.91,"h":112.92,"l":112.84,"n":52,"o":112.87,"t":"2026-10-07T17:15:00Z","v":3446,"vw":112.889},{"c":112.88,"h":112.88,"l":112.85,"n":30,"o":112.88,"t":"2026-10-07T17:30:00Z","v":3501,"vw":112.875438},{"c":112.79,"h":112.865,"l":112.77,"n":79,"o":112.85,"t":"2026-10-07T17:45:00Z","v":6828,"vw":112.81134},{"c":112.81,"h":112.93,"l":112.78,"n":67,"o":112.81,"t":"2026-10-07T18:00:00Z","v":8063,"vw":112.817695},{"c":112.88,"h":112.9,"l":112.79,"n":36,"o":112.82,"t":"2026-10-07T18:15:00Z","v":9127,"vw":112.863691},{"c":112.71,"h":112.9,"l":112.7,"n":218,"o":112.88,"t":"2026-10-07T18:30:00Z","v":29354,"vw":112.747447},{"c":112.7,"h":112.75,"l":112.7,"n":287,"o":112.715,"t":"2026-10-07T18:45:00Z","v":49709,"vw":112.712064},{"c":112.63,"h":112.83,"l":112.6,"n":453,"o":112.7,"t":"2026-10-07T19:00:00Z","v":168174,"vw":112.755607},{"c":112.75,"h":112.77,"l":112.635,"n":418,"o":112.64,"t":"2026-10-07T19:15:00Z","v":161349,"vw":112.724015},{"c":112.78,"h":112.8,"l":112.69,"n":570,"o":112.75,"t":"2026-10-07T19:30:00Z","v":82820,"vw":112.743302},{"c":112.68,"h":112.76,"l":112.64,"n":693,"o":112.76,"t":"2026-10-07T19:45:00Z","v":89929,"vw":112.707519},{"c":112.69,"h":112.69,"l":112.69,"n":5,"o":112.69,"t":"2026-10-07T20:00:00Z","v":596,"vw":112.69},{"c":111.95,"h":112.38,"l":111.86,"n":191,"o":112.38,"t":"2026-10-08T13:30:00Z","v":20974,"vw":112.056487},{"c":111.83,"h":111.97,"l":111.79,"n":125,"o":111.9498,"t":"2026-10-08T13:45:00Z","v":16492,"vw":111.840929},{"c":111.75,"h":111.8,"l":111.75,"n":33,"o":111.8,"t":"2026-10-08T14:00:00Z","v":2142,"vw":111.793503},{"c":112.03,"h":112.03,"l":111.8084,"n":116,"o":111.8084,"t":"2026-10-08T14:15:00Z","v":7114,"vw":111.862295},{"c":111.97,"h":112.02,"l":111.93,"n":42,"o":112.01,"t":"2026-10-08T14:30:00Z","v":2195,"vw":111.97762},{"c":111.79,"h":111.89,"l":111.79,"n":57,"o":111.89,"t":"2026-10-08T14:45:00Z","v":12059,"vw":111.854642},{"c":111.6798,"h":111.8,"l":111.63,"n":131,"o":111.7906,"t":"2026-10-08T15:00:00Z","v":23124,"vw":111.689486},{"c":111.57,"h":111.68,"l":111.5,"n":78,"o":111.61,"t":"2026-10-08T15:15:00Z","v":130768,"vw":111.665207},{"c":111.49,"h":111.55,"l":111.395,"n":180,"o":111.55,"t":"2026-10-08T15:30:00Z","v":51650,"vw":111.483872},{"c":111.51,"h":111.5343,"l":111.46,"n":122,"o":111.5,"t":"2026-10-08T15:45:00Z","v":23077,"vw":111.499611},{"c":111.54,"h":111.59,"l":111.48,"n":65,"o":111.52,"t":"2026-10-08T16:00:00Z","v":6329,"vw":111.533097},{"c":111.67,"h":111.82,"l":111.51,"n":297,"o":111.535,"t":"2026-10-08T16:15:00Z","v":28333,"vw":111.709483},{"c":111.5,"h":111.7,"l":111.5,"n":82,"o":111.68,"t":"2026-10-08T16:30:00Z","v":8053,"vw":111.587123},{"c":111.09,"h":111.515,"l":111.01,"n":287,"o":111.515,"t":"2026-10-08T16:45:00Z","v":115438,"vw":111.255792},{"c":111.25,"h":111.25,"l":110.9,"n":202,"o":111.08,"t":"2026-10-08T17:00:00Z","v":26663,"vw":110.986623},{"c":110.94,"h":111.245,"l":110.82,"n":117,"o":111.245,"t":"2026-10-08T17:15:00Z","v":11559,"vw":110.960656},{"c":111.065,"h":111.09,"l":110.99,"n":51,"o":110.995,"t":"2026-10-08T17:30:00Z","v":4360,"vw":111.027523},{"c":111.09,"h":111.11,"l":110.96,"n":60,"o":111.1,"t":"2026-10-08T17:45:00Z","v":3209,"vw":111.022862},{"c":111.165,"h":111.165,"l":111.0332,"n":65,"o":111.12,"t":"2026-10-08T18:00:00Z","v":5076,"vw":111.07969},{"c":111.295,"h":111.33,"l":111.16,"n":63,"o":111.225,"t":"2026-10-08T18:15:00Z","v":3533,"vw":111.258088},{"c":111.17,"h":111.2788,"l":111.14,"n":57,"o":111.2788,"t":"2026-10-08T18:30:00Z","v":3115,"vw":111.192231},{"c":111.09,"h":111.16,"l":111.05,"n":83,"o":111.16,"t":"2026-10-08T18:45:00Z","v":12089,"vw":111.107319},{"c":110.97,"h":111.08,"l":110.95,"n":286,"o":111.07,"t":"2026-10-08T19:00:00Z","v":24585,"vw":111.028046},{"c":111.02,"h":111.15,"l":110.95,"n":94,"o":110.95,"t":"2026-10-08T19:15:00Z","v":6589,"vw":111.028462},{"c":111.04,"h":111.1088,"l":110.95,"n":203,"o":111.05,"t":"2026-10-08T19:30:00Z","v":20822,"vw":111.024139},{"c":111.11,"h":111.18,"l":111.04,"n":483,"o":111.04,"t":"2026-10-08T19:45:00Z","v":39423,"vw":111.106547},{"c":111.11,"h":111.11,"l":111.11,"n":9,"o":111.11,"t":"2026-10-08T20:00:00Z","v":5435,"vw":111.11},{"c":111.6,"h":111.92,"l":111.52,"n":187,"o":111.89,"t":"2026-10-09T13:30:00Z","v":24279,"vw":111.667835},{"c":111.64,"h":111.64,"l":111.47,"n":30,"o":111.5699,"t":"2026-10-09T13:45:00Z","v":1315,"vw":111.531483},{"c":111.765,"h":111.805,"l":111.6891,"n":35,"o":111.6891,"t":"2026-10-09T14:00:00Z","v":4189,"vw":111.720707},{"c":111.79,"h":111.83,"l":111.6808,"n":50,"o":111.739,"t":"2026-10-09T14:15:00Z","v":3312,"vw":111.756243},{"c":111.78,"h":111.9199,"l":111.7193,"n":46,"o":111.87,"t":"2026-10-09T14:30:00Z","v":126184,"vw":111.785926},{"c":111.87,"h":111.91,"l":111.73,"n":220,"o":111.76,"t":"2026-10-09T14:45:00Z","v":28976,"vw":111.786771},{"c":111.825,"h":111.84,"l":111.76,"n":17,"o":111.84,"t":"2026-10-09T15:00:00Z","v":1083,"vw":111.802789},{"c":111.88,"h":111.9,"l":111.83,"n":28,"o":111.83,"t":"2026-10-09T15:15:00Z","v":2650,"vw":111.871579},{"c":111.885,"h":112,"l":111.8,"n":124,"o":111.8,"t":"2026-10-09T15:30:00Z","v":18536,"vw":111.907019},{"c":111.81,"h":111.88,"l":111.81,"n":100,"o":111.86,"t":"2026-10-09T15:45:00Z","v":10661,"vw":111.843846},{"c":111.81,"h":111.835,"l":111.78,"n":38,"o":111.81,"t":"2026-10-09T16:00:00Z","v":2256,"vw":111.814194},{"c":111.92,"h":111.92,"l":111.8,"n":66,"o":111.87,"t":"2026-10-09T16:15:00Z","v":7395,"vw":111.858482},{"c":111.92,"h":112.04,"l":111.91,"n":146,"o":111.94,"t":"2026-10-09T16:30:00Z","v":20127,"vw":111.949296},{"c":111.995,"h":112.28,"l":111.91,"n":185,"o":111.91,"t":"2026-10-09T16:45:00Z","v":36546,"vw":112.028189},{"c":112.005,"h":112.09,"l":111.915,"n":136,"o":112.03,"t":"2026-10-09T17:00:00Z","v":20022,"vw":112.019369},{"c":112.05,"h":112.09,"l":112,"n":183,"o":112,"t":"2026-10-09T17:15:00Z","v":29746,"vw":112.049947},{"c":112.06,"h":112.155,"l":112.06,"n":128,"o":112.08,"t":"2026-10-09T17:30:00Z","v":21542,"vw":112.101091},{"c":112.22,"h":112.26,"l":112.06,"n":163,"o":112.095,"t":"2026-10-09T17:45:00Z","v":24600,"vw":112.17982},{"c":112.23,"h":112.315,"l":112.19,"n":203,"o":112.22,"t":"2026-10-09T18:00:00Z","v":26823,"vw":112.238473},{"c":112.25,"h":112.29,"l":112.19,"n":163,"o":112.27,"t":"2026-10-09T18:15:00Z","v":19324,"vw":112.262711},{"c":112.22,"h":112.25,"l":112.16,"n":175,"o":112.235,"t":"2026-10-09T18:30:00Z","v":23849,"vw":112.226857},{"c":112.29,"h":112.33,"l":112.22,"n":223,"o":112.22,"t":"2026-10-09T18:45:00Z","v":28713,"vw":112.276106},{"c":111.89,"h":112.31,"l":111.89,"n":469,"o":112.29,"t":"2026-10-09T19:00:00Z","v":80124,"vw":112.064888},{"c":111.91,"h":112.0425,"l":111.86,"n":647,"o":111.9,"t":"2026-10-09T19:15:00Z","v":109819,"vw":111.943133},{"c":111.94,"h":111.95,"l":111.85,"n":600,"o":111.93,"t":"2026-10-09T19:30:00Z","v":121249,"vw":111.898819},{"c":111.97,"h":112.06,"l":111.86,"n":776,"o":111.93,"t":"2026-10-09T19:45:00Z","v":118864,"vw":111.950909},{"c":112.02,"h":112.02,"l":112.02,"n":8,"o":112.02,"t":"2026-10-09T20:00:00Z","v":639,"vw":112.02},{"c":112.1,"h":112.5,"l":112.04,"n":48,"o":112.1,"t":"2026-10-09T21:45:00Z","v":10121,"vw":112.125758},{"c":112.21,"h":112.21,"l":112.14,"n":10,"o":112.14,"t":"2026-10-09T22:15:00Z","v":6837,"vw":112.142227},{"c":112.61,"h":112.61,"l":111.8,"n":63,"o":111.8,"t":"2026-10-12T08:00:00Z","v":3580,"vw":112.085767},{"c":112.05,"h":112.15,"l":112.05,"n":77,"o":112.15,"t":"2026-10-12T08:30:00Z","v":545,"vw":112.1},{"c":111.66,"h":111.66,"l":111.66,"n":3,"o":111.66,"t":"2026-10-12T09:15:00Z","v":332,"vw":111.66},{"c":111.76,"h":111.76,"l":111.76,"n":2,"o":111.76,"t":"2026-10-12T10:00:00Z","v":249,"vw":111.76},{"c":111.89,"h":111.89,"l":111.89,"n":5,"o":111.89,"t":"2026-10-12T13:15:00Z","v":482,"vw":111.89},{"c":111.3,"h":111.96,"l":111.3,"n":54,"o":111.96,"t":"2026-10-12T13:30:00Z","v":5789,"vw":111.762529},{"c":111.18,"h":111.325,"l":111.18,"n":29,"o":111.325,"t":"2026-10-12T13:45:00Z","v":2037,"vw":111.2232},{"c":111.02,"h":111.15,"l":110.92,"n":40,"o":111.15,"t":"2026-10-12T14:00:00Z","v":3656,"vw":111.017114},{"c":110.85,"h":111.03,"l":110.85,"n":41,"o":111.03,"t":"2026-10-12T14:15:00Z","v":2314,"vw":110.950666},{"c":110.87,"h":110.89,"l":110.8,"n":82,"o":110.86,"t":"2026-10-12T14:30:00Z","v":36509,"vw":110.867732},{"c":110.915,"h":110.915,"l":110.82,"n":76,"o":110.83,"t":"2026-10-12T14:45:00Z","v":18307,"vw":110.844019},{"c":110.79,"h":110.89,"l":110.79,"n":21,"o":110.8757,"t":"2026-10-12T15:00:00Z","v":810,"vw":110.853155},{"c":110.72,"h":110.81,"l":110.72,"n":32,"o":110.8,"t":"2026-10-12T15:15:00Z","v":1841,"vw":110.775118},{"c":110.825,"h":110.825,"l":110.69,"n":35,"o":110.69,"t":"2026-10-12T15:30:00Z","v":1688,"vw":110.777481},{"c":110.89,"h":110.89,"l":110.82,"n":25,"o":110.82,"t":"2026-10-12T15:45:00Z","v":4459,"vw":110.868657},{"c":110.79,"h":110.83,"l":110.79,"n":42,"o":110.83,"t":"2026-10-12T16:00:00Z","v":697,"vw":110.81},{"c":110.73,"h":110.83,"l":110.73,"n":29,"o":110.7835,"t":"2026-10-12T16:15:00Z","v":2000,"vw":110.783723},{"c":110.69,"h":110.78,"l":110.69,"n":31,"o":110.73,"t":"2026-10-12T16:30:00Z","v":2217,"vw":110.743361},{"c":110.55,"h":110.695,"l":110.55,"n":33,"o":110.695,"t":"2026-10-12T16:45:00Z","v":2787,"vw":110.64083},{"c":110.64,"h":110.64,"l":110.475,"n":49,"o":110.56,"t":"2026-10-12T17:00:00Z","v":2166,"vw":110.582272},{"c":110.595,"h":110.63,"l":110.56,"n":37,"o":110.59,"t":"2026-10-12T17:15:00Z","v":2745,"vw":110.589846},{"c":110.6399,"h":110.6399,"l":110.58,"n":20,"o":110.585,"t":"2026-10-12T17:30:00Z","v":1659,"vw":110.593292},{"c":110.58,"h":110.62,"l":110.58,"n":45,"o":110.6,"t":"2026-10-12T17:45:00Z","v":2609,"vw":110.591479},{"c":110.56,"h":110.58,"l":110.52,"n":31,"o":110.545,"t":"2026-10-12T18:00:00Z","v":1974,"vw":110.548012},{"c":110.56,"h":110.61,"l":110.54,"n":48,"o":110.59,"t":"2026-10-12T18:15:00Z","v":5165,"vw":110.574819},{"c":110.55,"h":110.568,"l":110.55,"n":27,"o":110.56,"t":"2026-10-12T18:30:00Z","v":1967,"vw":110.558837},{"c":110.5123,"h":110.5999,"l":110.51,"n":44,"o":110.5999,"t":"2026-10-12T18:45:00Z","v":2352,"vw":110.541535},{"c":110.5341,"h":110.56,"l":110.52,"n":42,"o":110.53,"t":"2026-10-12T19:00:00Z","v":2334,"vw":110.543851},{"c":110.6,"h":110.6,"l":110.5301,"n":34,"o":110.56,"t":"2026-10-12T19:15:00Z","v":3096,"vw":110.560998},{"c":110.69,"h":110.7,"l":110.605,"n":62,"o":110.605,"t":"2026-10-12T19:30:00Z","v":3065,"vw":110.675785},{"c":110.65,"h":110.695,"l":110.65,"n":72,"o":110.665,"t":"2026-10-12T19:45:00Z","v":3415,"vw":110.675888},{"c":110.7,"h":110.7,"l":110.7,"n":5,"o":110.7,"t":"2026-10-12T20:00:00Z","v":143,"vw":110.7},{"c":109.88,"h":109.88,"l":109.88,"n":3,"o":109.88,"t":"2026-10-13T13:15:00Z","v":202,"vw":109.88},{"c":109.825,"h":109.89,"l":109.435,"n":219,"o":109.89,"t":"2026-10-13T13:30:00Z","v":21938,"vw":109.700834},{"c":109.51,"h":109.85,"l":109.51,"n":76,"o":109.81,"t":"2026-10-13T13:45:00Z","v":7589,"vw":109.662381},{"c":109.75,"h":109.835,"l":109.5,"n":109,"o":109.55,"t":"2026-10-13T14:00:00Z","v":8033,"vw":109.620492},{"c":109.58,"h":109.82,"l":109.58,"n":107,"o":109.81,"t":"2026-10-13T14:15:00Z","v":10209,"vw":109.683482},{"c":109.585,"h":109.6,"l":109.5,"n":138,"o":109.51,"t":"2026-10-13T14:30:00Z","v":10873,"vw":109.547088},{"c":109.41,"h":109.575,"l":109.37,"n":71,"o":109.575,"t":"2026-10-13T14:45:00Z","v":7357,"vw":109.455137},{"c":109.48,"h":109.48,"l":109.39,"n":56,"o":109.41,"t":"2026-10-13T15:00:00Z","v":5088,"vw":109.43657},{"c":109.34,"h":109.49,"l":109.34,"n":67,"o":109.48,"t":"2026-10-13T15:15:00Z","v":5437,"vw":109.440392},{"c":109.3,"h":109.35,"l":109.26,"n":75,"o":109.33,"t":"2026-10-13T15:30:00Z","v":5542,"vw":109.310265},{"c":109.47,"h":109.47,"l":109.26,"n":82,"o":109.325,"t":"2026-10-13T15:45:00Z","v":183238,"vw":109.324646},{"c":109.57,"h":109.58,"l":109.41,"n":105,"o":109.43,"t":"2026-10-13T16:00:00Z","v":40183,"vw":109.51103},{"c":109.69,"h":109.69,"l":109.59,"n":86,"o":109.59,"t":"2026-10-13T16:15:00Z","v":6846,"vw":109.654342},{"c":109.77,"h":109.82,"l":109.74,"n":74,"o":109.74,"t":"2026-10-13T16:30:00Z","v":6891,"vw":109.779288},{"c":109.73,"h":109.802,"l":109.73,"n":131,"o":109.79,"t":"2026-10-13T16:45:00Z","v":18895,"vw":109.752177},{"c":109.62,"h":109.73,"l":109.62,"n":92,"o":109.73,"t":"2026-10-13T17:00:00Z","v":10846,"vw":109.682939},{"c":109.59,"h":109.6801,"l":109.59,"n":47,"o":109.6801,"t":"2026-10-13T17:15:00Z","v":7510,"vw":109.606995},{"c":109.64,"h":109.67,"l":109.565,"n":45,"o":109.59,"t":"2026-10-13T17:30:00Z","v":6108,"vw":109.604763},{"c":109.625,"h":109.73,"l":109.58,"n":82,"o":109.73,"t":"2026-10-13T17:45:00Z","v":22631,"vw":109.61969},{"c":109.83,"h":109.87,"l":109.6261,"n":110,"o":109.65,"t":"2026-10-13T18:00:00Z","v":20160,"vw":109.724859},{"c":109.825,"h":109.83,"l":109.79,"n":96,"o":109.825,"t":"2026-10-13T18:15:00Z","v":10603,"vw":109.813663},{"c":109.73,"h":109.8295,"l":109.68,"n":81,"o":109.825,"t":"2026-10-13T18:30:00Z","v":5178,"vw":109.749363},{"c":109.75,"h":109.77,"l":109.67,"n":95,"o":109.73,"t":"2026-10-13T18:45:00Z","v":8104,"vw":109.730935},{"c":109.745,"h":109.77,"l":109.73,"n":124,"o":109.75,"t":"2026-10-13T19:00:00Z","v":12140,"vw":109.754446},{"c":109.81,"h":109.82,"l":109.73,"n":126,"o":109.745,"t":"2026-10-13T19:15:00Z","v":11287,"vw":109.772149},{"c":109.835,"h":109.85,"l":109.81,"n":116,"o":109.82,"t":"2026-10-13T19:30:00Z","v":9536,"vw":109.830456},{"c":109.78,"h":109.86,"l":109.76,"n":300,"o":109.82,"t":"2026-10-13T19:45:00Z","v":27805,"vw":109.805701},{"c":109.83,"h":109.83,"l":109.83,"n":6,"o":109.83,"t":"2026-10-13T20:00:00Z","v":543,"vw":109.83},{"c":108.91,"h":108.91,"l":108.91,"n":2,"o":108.91,"t":"2026-10-14T13:15:00Z","v":110,"vw":108.91},{"c":108.26,"h":108.97,"l":108.21,"n":157,"o":108.88,"t":"2026-10-14T13:30:00Z","v":16703,"vw":108.463891},{"c":107.845,"h":108.33,"l":107.845,"n":317,"o":108.22,"t":"2026-10-14T13:45:00Z","v":192809,"vw":108.275214},{"c":107.715,"h":107.87,"l":107.69,"n":383,"o":107.73,"t":"2026-10-14T14:00:00Z","v":76985,"vw":107.788692},{"c":107.71,"h":107.825,"l":107.71,"n":54,"o":107.8152,"t":"2026-10-14T14:15:00Z","v":3911,"vw":107.789455},{"c":107.83,"h":107.87,"l":107.67,"n":71,"o":107.69,"t":"2026-10-14T14:30:00Z","v":7308,"vw":107.753911},{"c":107.7,"h":107.88,"l":107.7,"n":16,"o":107.87,"t":"2026-10-14T14:45:00Z","v":1346,"vw":107.787037},{"c":107.445,"h":107.81,"l":107.41,"n":376,"o":107.8,"t":"2026-10-14T15:00:00Z","v":52210,"vw":107.704546},{"c":107.455,"h":107.56,"l":107.455,"n":35,"o":107.48,"t":"2026-10-14T15:15:00Z","v":2259,"vw":107.50863},{"c":107.195,"h":107.465,"l":107.195,"n":22,"o":107.465,"t":"2026-10-14T15:30:00Z","v":1696,"vw":107.278238},{"c":107.24,"h":107.3,"l":107.215,"n":46,"o":107.3,"t":"2026-10-14T15:45:00Z","v":105274,"vw":107.279384},{"c":107.04,"h":107.2873,"l":107.04,"n":94,"o":107.24,"t":"2026-10-14T16:00:00Z","v":6765,"vw":107.1892},{"c":106.975,"h":107.0883,"l":106.9,"n":113,"o":106.98,"t":"2026-10-14T16:15:00Z","v":10987,"vw":106.951451},{"c":107.12,"h":107.12,"l":106.965,"n":95,"o":106.965,"t":"2026-10-14T16:30:00Z","v":8710,"vw":107.0296},{"c":107.06,"h":107.105,"l":106.955,"n":64,"o":107.09,"t":"2026-10-14T16:45:00Z","v":5930,"vw":107.045107},{"c":106.89,"h":107.09,"l":106.89,"n":44,"o":107.04,"t":"2026-10-14T17:00:00Z","v":5153,"vw":106.973921},{"c":106.67,"h":106.89,"l":106.67,"n":52,"o":106.79,"t":"2026-10-14T17:15:00Z","v":5756,"vw":106.792518},{"c":106.5879,"h":106.71,"l":106.56,"n":76,"o":106.67,"t":"2026-10-14T17:30:00Z","v":9628,"vw":106.603528},{"c":106.37,"h":106.5599,"l":106.34,"n":96,"o":106.51,"t":"2026-10-14T17:45:00Z","v":9607,"vw":106.442799},{"c":106.48,"h":106.48,"l":106.295,"n":108,"o":106.32,"t":"2026-10-14T18:00:00Z","v":10173,"vw":106.415364},{"c":106.4413,"h":106.51,"l":106.39,"n":68,"o":106.49,"t":"2026-10-14T18:15:00Z","v":10657,"vw":106.446596},{"c":106.3725,"h":106.43,"l":106.335,"n":97,"o":106.43,"t":"2026-10-14T18:30:00Z","v":9527,"vw":106.388511},{"c":106.44,"h":106.44,"l":106.33,"n":89,"o":106.34,"t":"2026-10-14T18:45:00Z","v":10368,"vw":106.391166},{"c":106.39,"h":106.47,"l":106.28,"n":142,"o":106.41,"t":"2026-10-14T19:00:00Z","v":202989,"vw":106.294215},{"c":106.51,"h":106.5889,"l":106.32,"n":237,"o":106.35,"t":"2026-10-14T19:15:00Z","v":19359,"vw":106.497063},{"c":106.53,"h":106.6,"l":106.5,"n":251,"o":106.51,"t":"2026-10-14T19:30:00Z","v":19359,"vw":106.551926},{"c":106.57,"h":106.5899,"l":106.41,"n":437,"o":106.53,"t":"2026-10-14T19:45:00Z","v":115054,"vw":106.500464},{"c":106.55,"h":106.55,"l":106.55,"n":8,"o":106.55,"t":"2026-10-14T20:00:00Z","v":267,"vw":106.55},{"c":105.15,"h":105.6,"l":104.87,"n":356,"o":105.49,"t":"2026-10-15T13:30:00Z","v":42395,"vw":105.13627},{"c":104.71,"h":105.17,"l":104.56,"n":105,"o":105.17,"t":"2026-10-15T13:45:00Z","v":11905,"vw":104.811734},{"c":105.08,"h":105.17,"l":104.71,"n":117,"o":104.71,"t":"2026-10-15T14:00:00Z","v":20398,"vw":104.933683},{"c":105.04,"h":105.19,"l":104.95,"n":155,"o":104.97,"t":"2026-10-15T14:15:00Z","v":20686,"vw":105.045395},{"c":105.5,"h":105.52,"l":104.94,"n":105,"o":104.94,"t":"2026-10-15T14:30:00Z","v":14928,"vw":105.259612},{"c":105.82,"h":105.84,"l":105.5,"n":142,"o":105.51,"t":"2026-10-15T14:45:00Z","v":70098,"vw":105.536267},{"c":106.13,"h":106.19,"l":105.75,"n":69,"o":105.83,"t":"2026-10-15T15:00:00Z","v":8755,"vw":105.919961},{"c":106.09,"h":106.22,"l":106.03,"n":56,"o":106.175,"t":"2026-10-15T15:15:00Z","v":6674,"vw":106.184036},{"c":106.06,"h":106.09,"l":105.99,"n":57,"o":106.05,"t":"2026-10-15T15:30:00Z","v":3630,"vw":106.032057},{"c":106.14,"h":106.19,"l":106,"n":147,"o":106.055,"t":"2026-10-15T15:45:00Z","v":16525,"vw":106.079087},{"c":106.1,"h":106.2,"l":106.1,"n":104,"o":106.16,"t":"2026-10-15T16:00:00Z","v":5659,"vw":106.163178},{"c":105.99,"h":106.075,"l":105.94,"n":86,"o":106.06,"t":"2026-10-15T16:15:00Z","v":243608,"vw":105.942806},{"c":106.19,"h":106.19,"l":105.955,"n":123,"o":105.96,"t":"2026-10-15T16:30:00Z","v":20520,"vw":106.04508},{"c":106.34,"h":106.34,"l":106.18,"n":59,"o":106.29,"t":"2026-10-15T16:45:00Z","v":7217,"vw":106.238122},{"c":106.385,"h":106.42,"l":106.3,"n":92,"o":106.3399,"t":"2026-10-15T17:00:00Z","v":6157,"vw":106.371203},{"c":106.48,"h":106.49,"l":106.39,"n":85,"o":106.395,"t":"2026-10-15T17:15:00Z","v":30304,"vw":106.473859},{"c":106.69,"h":106.69,"l":106.46,"n":76,"o":106.46,"t":"2026-10-15T17:30:00Z","v":6866,"vw":106.655959},{"c":106.66,"h":106.69,"l":106.615,"n":57,"o":106.675,"t":"2026-10-15T17:45:00Z","v":4199,"vw":106.662015},{"c":106.47,"h":106.645,"l":106.47,"n":70,"o":106.64,"t":"2026-10-15T18:00:00Z","v":6256,"vw":106.575936},{"c":106.64,"h":106.64,"l":106.47,"n":115,"o":106.47,"t":"2026-10-15T18:15:00Z","v":32702,"vw":106.563697},{"c":106.735,"h":106.735,"l":106.62,"n":84,"o":106.65,"t":"2026-10-15T18:30:00Z","v":40372,"vw":106.653237},{"c":106.83,"h":106.83,"l":106.7,"n":84,"o":106.735,"t":"2026-10-15T18:45:00Z","v":5683,"vw":106.761637},{"c":107.08,"h":107.08,"l":106.87,"n":161,"o":106.87,"t":"2026-10-15T19:00:00Z","v":13975,"vw":106.967311},{"c":107.2718,"h":107.3,"l":107.11,"n":113,"o":107.12,"t":"2026-10-15T19:15:00Z","v":9593,"vw":107.248683},{"c":107.34,"h":107.36,"l":107.18,"n":166,"o":107.2,"t":"2026-10-15T19:30:00Z","v":21477,"vw":107.21894},{"c":107.4,"h":107.45,"l":107.31,"n":237,"o":107.32,"t":"2026-10-15T19:45:00Z","v":16267,"vw":107.379461},{"c":107.46,"h":107.46,"l":107.46,"n":7,"o":107.46,"t":"2026-10-15T20:00:00Z","v":295,"vw":107.46},{"c":106.73,"h":107.17,"l":106.58,"n":80,"o":107.17,"t":"2026-10-16T13:30:00Z","v":6988,"vw":106.950382},{"c":106.4,"h":106.75,"l":106.3,"n":40,"o":106.74,"t":"2026-10-16T13:45:00Z","v":4078,"vw":106.55639},{"c":106.33,"h":106.525,"l":106.09,"n":101,"o":106.39,"t":"2026-10-16T14:00:00Z","v":246990,"vw":106.097262},{"c":106.27,"h":106.42,"l":106.26,"n":19,"o":106.35,"t":"2026-10-16T14:15:00Z","v":2694,"vw":106.383686},{"c":106.455,"h":106.55,"l":106.27,"n":44,"o":106.27,"t":"2026-10-16T14:30:00Z","v":3456,"vw":106.425388},{"c":106.27,"h":106.5095,"l":106.265,"n":18,"o":106.47,"t":"2026-10-16T14:45:00Z","v":1756,"vw":106.416105},{"c":105.86,"h":106.17,"l":105.86,"n":68,"o":106.17,"t":"2026-10-16T15:00:00Z","v":6318,"vw":105.980364},{"c":105.89,"h":105.96,"l":105.815,"n":79,"o":105.96,"t":"2026-10-16T15:15:00Z","v":7700,"vw":105.885144},{"c":105.9,"h":105.99,"l":105.89,"n":128,"o":105.99,"t":"2026-10-16T15:30:00Z","v":16459,"vw":105.931307},{"c":105.685,"h":105.99,"l":105.685,"n":122,"o":105.9,"t":"2026-10-16T15:45:00Z","v":20608,"vw":105.906485},{"c":105.67,"h":105.68,"l":105.515,"n":153,"o":105.68,"t":"2026-10-16T16:00:00Z","v":21825,"vw":105.605619},{"c":105.645,"h":105.725,"l":105.62,"n":39,"o":105.7,"t":"2026-10-16T16:15:00Z","v":14052,"vw":105.688547},{"c":105.55,"h":105.6257,"l":105.51,"n":74,"o":105.61,"t":"2026-10-16T16:30:00Z","v":11902,"vw":105.545499},{"c":105.46,"h":105.55,"l":105.41,"n":53,"o":105.55,"t":"2026-10-16T16:45:00Z","v":6076,"vw":105.448339},{"c":105.29,"h":105.47,"l":105.23,"n":73,"o":105.47,"t":"2026-10-16T17:00:00Z","v":8320,"vw":105.335549},{"c":105.285,"h":105.285,"l":105.115,"n":73,"o":105.26,"t":"2026-10-16T17:15:00Z","v":4696,"vw":105.202704},{"c":105.39,"h":105.405,"l":105.25,"n":105,"o":105.285,"t":"2026-10-16T17:30:00Z","v":16049,"vw":105.305121},{"c":105.13,"h":105.32,"l":105.13,"n":76,"o":105.32,"t":"2026-10-16T17:45:00Z","v":11720,"vw":105.186713},{"c":105.13,"h":105.18,"l":105.04,"n":75,"o":105.12,"t":"2026-10-16T18:00:00Z","v":8109,"vw":105.145202},{"c":105.065,"h":105.175,"l":105.025,"n":31,"o":105.15,"t":"2026-10-16T18:15:00Z","v":3935,"vw":105.082842},{"c":104.995,"h":105.05,"l":104.95,"n":47,"o":105.04,"t":"2026-10-16T18:30:00Z","v":2178,"vw":105.025423},{"c":104.9,"h":104.95,"l":104.84,"n":51,"o":104.93,"t":"2026-10-16T18:45:00Z","v":3941,"vw":104.891547},{"c":104.7592,"h":104.9,"l":104.7592,"n":40,"o":104.895,"t":"2026-10-16T19:00:00Z","v":3595,"vw":104.846961},{"c":105.1,"h":105.115,"l":104.95,"n":59,"o":105.07,"t":"2026-10-16T19:15:00Z","v":5797,"vw":105.075938},{"c":104.845,"h":105.015,"l":104.84,"n":87,"o":104.9801,"t":"2026-10-16T19:30:00Z","v":5412,"vw":104.926774},{"c":105.0825,"h":105.0825,"l":104.83,"n":165,"o":104.83,"t":"2026-10-16T19:45:00Z","v":9445,"vw":104.989769},{"c":105.08,"h":105.08,"l":105.08,"n":7,"o":105.08,"t":"2026-10-16T20:00:00Z","v":795,"vw":105.08},{"c":106,"h":106.26,"l":105.94,"n":260,"o":106.12,"t":"2026-10-19T13:30:00Z","v":34322,"vw":106.129032},{"c":105.77,"h":106.1,"l":105.76,"n":106,"o":105.97,"t":"2026-10-19T13:45:00Z","v":19551,"vw":105.933838},{"c":105.82,"h":105.82,"l":105.585,"n":49,"o":105.74,"t":"2026-10-19T14:00:00Z","v":10655,"vw":105.671757},{"c":106.02,"h":106.14,"l":105.922,"n":193,"o":105.922,"t":"2026-10-19T14:15:00Z","v":31995,"vw":106.023558},{"c":105.965,"h":105.97,"l":105.85,"n":114,"o":105.97,"t":"2026-10-19T14:30:00Z","v":17133,"vw":105.917287},{"c":106.05,"h":106.08,"l":105.95,"n":38,"o":105.95,"t":"2026-10-19T14:45:00Z","v":3649,"vw":106.007679},{"c":106.07,"h":106.08,"l":106.03,"n":34,"o":106.04,"t":"2026-10-19T15:00:00Z","v":3018,"vw":106.046975},{"c":106.2383,"h":106.26,"l":106.06,"n":100,"o":106.07,"t":"2026-10-19T15:15:00Z","v":24898,"vw":106.215678},{"c":106.335,"h":106.335,"l":106.24,"n":15,"o":106.24,"t":"2026-10-19T15:30:00Z","v":991,"vw":106.311761},{"c":106.2921,"h":106.35,"l":106.272,"n":64,"o":106.325,"t":"2026-10-19T15:45:00Z","v":244088,"vw":106.301283},{"c":106.195,"h":106.22,"l":106.1315,"n":23,"o":106.22,"t":"2026-10-19T16:00:00Z","v":1658,"vw":106.175193},{"c":106.0568,"h":106.175,"l":105.74,"n":90,"o":106.175,"t":"2026-10-19T16:15:00Z","v":200200,"vw":105.755403},{"c":106.0525,"h":106.0525,"l":105.99,"n":25,"o":106.04,"t":"2026-10-19T16:30:00Z","v":2088,"vw":106.018115},{"c":105.83,"h":106.035,"l":105.77,"n":45,"o":106.035,"t":"2026-10-19T16:45:00Z","v":8669,"vw":105.880197},{"c":105.7,"h":105.74,"l":105.66,"n":54,"o":105.71,"t":"2026-10-19T17:00:00Z","v":3437,"vw":105.694155},{"c":105.765,"h":105.765,"l":105.69,"n":62,"o":105.725,"t":"2026-10-19T17:15:00Z","v":6076,"vw":105.73043},{"c":105.665,"h":105.7342,"l":105.665,"n":20,"o":105.7342,"t":"2026-10-19T17:30:00Z","v":978,"vw":105.711122},{"c":105.56,"h":105.61,"l":105.5,"n":66,"o":105.61,"t":"2026-10-19T17:45:00Z","v":8962,"vw":105.546798},{"c":105.56,"h":105.57,"l":105.56,"n":7,"o":105.57,"t":"2026-10-19T18:00:00Z","v":363,"vw":105.566667},{"c":105.47,"h":105.606,"l":105.47,"n":10,"o":105.606,"t":"2026-10-19T18:15:00Z","v":452,"vw":105.556629},{"c":105.5,"h":105.5,"l":105.395,"n":29,"o":105.4969,"t":"2026-10-19T18:30:00Z","v":3182,"vw":105.438065},{"c":105.56,"h":105.56,"l":105.47,"n":95,"o":105.5,"t":"2026-10-19T18:45:00Z","v":18779,"vw":105.500013},{"c":105.5827,"h":105.635,"l":105.5651,"n":24,"o":105.62,"t":"2026-10-19T19:00:00Z","v":1318,"vw":105.602183},{"c":105.745,"h":105.85,"l":105.585,"n":66,"o":105.6,"t":"2026-10-19T19:15:00Z","v":5927,"vw":105.686092},{"c":105.82,"h":105.9,"l":105.765,"n":52,"o":105.765,"t":"2026-10-19T19:30:00Z","v":3111,"vw":105.851531},{"c":105.555,"h":105.87,"l":105.43,"n":137,"o":105.83,"t":"2026-10-19T19:45:00Z","v":7496,"vw":105.669185},{"c":105.52,"h":105.52,"l":105.52,"n":8,"o":105.52,"t":"2026-10-19T20:00:00Z","v":1695,"vw":105.52},{"c":104.7269,"h":105.17,"l":104.64,"n":96,"o":105.15,"t":"2026-10-20T13:30:00Z","v":11312,"vw":104.861092},{"c":105.29,"h":105.29,"l":104.865,"n":30,"o":104.865,"t":"2026-10-20T13:45:00Z","v":3422,"vw":104.971037},{"c":105.52,"h":105.56,"l":105.22,"n":24,"o":105.22,"t":"2026-10-20T14:00:00Z","v":1439,"vw":105.486316},{"c":106.03,"h":106.03,"l":105.64,"n":58,"o":105.66,"t":"2026-10-20T14:15:00Z","v":7085,"vw":105.758406},{"c":106.23,"h":106.25,"l":106.0999,"n":66,"o":106.2,"t":"2026-10-20T14:30:00Z","v":14538,"vw":106.237874},{"c":106.21,"h":106.35,"l":106.18,"n":74,"o":106.2,"t":"2026-10-20T14:45:00Z","v":10096,"vw":106.262647},{"c":105.8,"h":106.2,"l":105.77,"n":60,"o":106.2,"t":"2026-10-20T15:00:00Z","v":5420,"vw":106.023636},{"c":105.99,"h":106.0699,"l":105.85,"n":20,"o":105.87,"t":"2026-10-20T15:15:00Z","v":1750,"vw":105.996497},{"c":105.96,"h":105.965,"l":105.81,"n":67,"o":105.9512,"t":"2026-10-20T15:30:00Z","v":9471,"vw":105.911981},{"c":106.12,"h":106.12,"l":105.895,"n":162,"o":105.9163,"t":"2026-10-20T15:45:00Z","v":18207,"vw":105.964279},{"c":106.16,"h":106.2,"l":106.07,"n":117,"o":106.12,"t":"2026-10-20T16:00:00Z","v":12436,"vw":106.126762},{"c":106.14,"h":106.185,"l":105.9967,"n":77,"o":106.16,"t":"2026-10-20T16:15:00Z","v":6767,"vw":106.105349},{"c":106.12,"h":106.18,"l":105.87,"n":50,"o":106.14,"t":"2026-10-20T16:30:00Z","v":288645,"vw":105.875548},{"c":106.08,"h":106.11,"l":105.9921,"n":93,"o":106.11,"t":"2026-10-20T16:45:00Z","v":35416,"vw":106.06996},{"c":106.05,"h":106.09,"l":106.045,"n":28,"o":106.09,"t":"2026-10-20T17:00:00Z","v":1683,"vw":106.06948},{"c":106.11,"h":106.13,"l":106.05,"n":39,"o":106.075,"t":"2026-10-20T17:15:00Z","v":2876,"vw":106.10025},{"c":106.17,"h":106.17,"l":106.11,"n":27,"o":106.11,"t":"2026-10-20T17:30:00Z","v":2338,"vw":106.140191},{"c":106.2,"h":106.2,"l":106.1416,"n":70,"o":106.1416,"t":"2026-10-20T17:45:00Z","v":9555,"vw":106.173767},{"c":106.21,"h":106.225,"l":106.18,"n":73,"o":106.18,"t":"2026-10-20T18:00:00Z","v":11572,"vw":106.187002},{"c":106.17,"h":106.21,"l":106.17,"n":14,"o":106.21,"t":"2026-10-20T18:15:00Z","v":742,"vw":106.190678},{"c":106,"h":106.145,"l":105.9959,"n":67,"o":106.145,"t":"2026-10-20T18:30:00Z","v":4934,"vw":106.069718},{"c":106.12,"h":106.14,"l":105.99,"n":47,"o":106.01,"t":"2026-10-20T18:45:00Z","v":2043,"vw":106.068713},{"c":106.17,"h":106.19,"l":106.1,"n":54,"o":106.14,"t":"2026-10-20T19:00:00Z","v":9261,"vw":106.150369},{"c":106.12,"h":106.159,"l":106.07,"n":39,"o":106.155,"t":"2026-10-20T19:15:00Z","v":2921,"vw":106.13058},{"c":106.15,"h":106.18,"l":106.09,"n":50,"o":106.09,"t":"2026-10-20T19:30:00Z","v":5194,"vw":106.155164},{"c":106.15,"h":106.15,"l":106.03,"n":143,"o":106.13,"t":"2026-10-20T19:45:00Z","v":9260,"vw":106.096033},{"c":105.79,"h":106.155,"l":105.79,"n":9,"o":106.155,"t":"2026-10-20T20:00:00Z","v":248,"vw":106.003548},{"c":106.59,"h":106.99,"l":106.55,"n":168,"o":106.73,"t":"2026-10-21T13:30:00Z","v":22203,"vw":106.774068},{"c":106.675,"h":106.76,"l":106.55,"n":97,"o":106.58,"t":"2026-10-21T13:45:00Z","v":11517,"vw":106.702233},{"c":106.7,"h":106.81,"l":106.59,"n":38,"o":106.66,"t":"2026-10-21T14:00:00Z","v":2254,"vw":106.675789},{"c":106.81,"h":106.86,"l":106.58,"n":72,"o":106.63,"t":"2026-10-21T14:15:00Z","v":15226,"vw":106.799346},{"c":106.9,"h":106.93,"l":106.7801,"n":190,"o":106.815,"t":"2026-10-21T14:30:00Z","v":33433,"vw":106.875956},{"c":106.96,"h":107.04,"l":106.895,"n":150,"o":106.9,"t":"2026-10-21T14:45:00Z","v":132940,"vw":107.020569},{"c":106.99,"h":107.02,"l":106.91,"n":72,"o":106.93,"t":"2026-10-21T15:00:00Z","v":6000,"vw":106.962868},{"c":106.975,"h":107,"l":106.915,"n":60,"o":107,"t":"2026-10-21T15:15:00Z","v":5782,"vw":106.955307},{"c":107.05,"h":107.05,"l":106.98,"n":143,"o":107,"t":"2026-10-21T15:30:00Z","v":13779,"vw":106.999986},{"c":107,"h":107.0885,"l":106.71,"n":126,"o":107.08,"t":"2026-10-21T15:45:00Z","v":464985,"vw":106.721197},{"c":106.955,"h":106.99,"l":106.82,"n":115,"o":106.99,"t":"2026-10-21T16:00:00Z","v":259049,"vw":106.827451},{"c":106.795,"h":106.93,"l":106.78,"n":96,"o":106.93,"t":"2026-10-21T16:15:00Z","v":87614,"vw":106.851318},{"c":106.9,"h":107.03,"l":106.75,"n":210,"o":106.8,"t":"2026-10-21T16:30:00Z","v":47414,"vw":106.862262},{"c":106.91,"h":106.925,"l":106.84,"n":107,"o":106.915,"t":"2026-10-21T16:45:00Z","v":17369,"vw":106.896189},{"c":106.95,"h":106.9899,"l":106.9,"n":50,"o":106.9,"t":"2026-10-21T17:00:00Z","v":6877,"vw":106.930376},{"c":107.085,"h":107.13,"l":106.95,"n":137,"o":106.95,"t":"2026-10-21T17:15:00Z","v":22980,"vw":106.973654},{"c":107.1,"h":107.1299,"l":107.07,"n":43,"o":107.09,"t":"2026-10-21T17:30:00Z","v":5661,"vw":107.096746},{"c":107.1,"h":107.1,"l":107.07,"n":41,"o":107.1,"t":"2026-10-21T17:45:00Z","v":3835,"vw":107.087421},{"c":107.13,"h":107.18,"l":107.095,"n":84,"o":107.095,"t":"2026-10-21T18:00:00Z","v":23584,"vw":107.109776},{"c":107.22,"h":107.3,"l":107.18,"n":299,"o":107.19,"t":"2026-10-21T18:15:00Z","v":374104,"vw":107.280707},{"c":107.345,"h":107.345,"l":107.29,"n":21,"o":107.29,"t":"2026-10-21T18:30:00Z","v":2048,"vw":107.305521},{"c":107.1,"h":107.35,"l":107.04,"n":991,"o":107.345,"t":"2026-10-21T18:45:00Z","v":238295,"vw":107.268373},{"c":107.03,"h":107.08,"l":106.95,"n":134,"o":107.04,"t":"2026-10-21T19:00:00Z","v":12859,"vw":107.008682},{"c":107.1,"h":107.12,"l":107.0275,"n":166,"o":107.035,"t":"2026-10-21T19:15:00Z","v":23497,"vw":107.095813},{"c":107.12,"h":107.17,"l":107.1,"n":393,"o":107.1,"t":"2026-10-21T19:30:00Z","v":94130,"vw":107.124584},{"c":107.02,"h":107.15,"l":106.95,"n":584,"o":107.12,"t":"2026-10-21T19:45:00Z","v":103911,"vw":107.113566},{"c":106.89,"h":106.89,"l":106.89,"n":7,"o":106.89,"t":"2026-10-21T20:00:00Z","v":2250,"vw":106.89},{"c":105.84,"h":105.84,"l":105.84,"n":2,"o":105.84,"t":"2026-10-22T13:15:00Z","v":101,"vw":105.84},{"c":106.01,"h":106.18,"l":105.67,"n":229,"o":105.82,"t":"2026-10-22T13:30:00Z","v":35684,"vw":106.043237},{"c":106.02,"h":106.02,"l":105.48,"n":300,"o":105.93,"t":"2026-10-22T13:45:00Z","v":407369,"vw":105.701178},{"c":105.73,"h":106.04,"l":105.73,"n":76,"o":105.99,"t":"2026-10-22T14:00:00Z","v":12112,"vw":105.918654},{"c":105.32,"h":105.72,"l":105.28,"n":39,"o":105.7,"t":"2026-10-22T14:15:00Z","v":3765,"vw":105.406992},{"c":105.4,"h":105.4,"l":105.22,"n":104,"o":105.32,"t":"2026-10-22T14:30:00Z","v":32716,"vw":105.3252},{"c":105.25,"h":105.41,"l":105.15,"n":100,"o":105.41,"t":"2026-10-22T14:45:00Z","v":99822,"vw":105.276665},{"c":105.03,"h":105.28,"l":105.01,"n":90,"o":105.27,"t":"2026-10-22T15:00:00Z","v":7420,"vw":105.12989},{"c":105.225,"h":105.48,"l":105.03,"n":130,"o":105.03,"t":"2026-10-22T15:15:00Z","v":75812,"vw":105.262456},{"c":105.22,"h":105.27,"l":105.14,"n":258,"o":105.2,"t":"2026-10-22T15:30:00Z","v":17561,"vw":105.202463},{"c":105.31,"h":105.34,"l":105.19,"n":228,"o":105.2,"t":"2026-10-22T15:45:00Z","v":37642,"vw":105.26187},{"c":105.38,"h":105.4209,"l":105.34,"n":199,"o":105.35,"t":"2026-10-22T16:00:00Z","v":40379,"vw":105.398851},{"c":105.37,"h":105.41,"l":105.36,"n":59,"o":105.37,"t":"2026-10-22T16:15:00Z","v":4367,"vw":105.392569},{"c":104.985,"h":105.39,"l":104.92,"n":226,"o":105.39,"t":"2026-10-22T16:30:00Z","v":414448,"vw":104.939956},{"c":105.14,"h":105.14,"l":104.83,"n":271,"o":104.9122,"t":"2026-10-22T16:45:00Z","v":152763,"vw":105.078621},{"c":104.96,"h":105.125,"l":104.93,"n":44,"o":105.115,"t":"2026-10-22T17:00:00Z","v":3471,"vw":105.009272},{"c":104.98,"h":105.1,"l":104.95,"n":113,"o":104.95,"t":"2026-10-22T17:15:00Z","v":57269,"vw":105.016959},{"c":104.97,"h":105.03,"l":104.96,"n":142,"o":104.99,"t":"2026-10-22T17:30:00Z","v":15243,"vw":104.99721},{"c":104.85,"h":104.98,"l":104.85,"n":103,"o":104.98,"t":"2026-10-22T17:45:00Z","v":8697,"vw":104.889347},{"c":104.87,"h":105.08,"l":104.66,"n":429,"o":104.85,"t":"2026-10-22T18:00:00Z","v":193500,"vw":104.904419},{"c":104.81,"h":105.01,"l":104.81,"n":385,"o":104.84,"t":"2026-10-22T18:15:00Z","v":63117,"vw":104.887851},{"c":104.87,"h":104.91,"l":104.79,"n":164,"o":104.81,"t":"2026-10-22T18:30:00Z","v":24259,"vw":104.858942},{"c":104.7,"h":104.8899,"l":104.7,"n":184,"o":104.87,"t":"2026-10-22T18:45:00Z","v":16743,"vw":104.821049},{"c":104.78,"h":104.78,"l":104.65,"n":297,"o":104.72,"t":"2026-10-22T19:00:00Z","v":60497,"vw":104.682466},{"c":104.86,"h":104.895,"l":104.69,"n":233,"o":104.76,"t":"2026-10-22T19:15:00Z","v":32262,"vw":104.789564},{"c":104.63,"h":104.87,"l":104.61,"n":266,"o":104.87,"t":"2026-10-22T19:30:00Z","v":55657,"vw":104.706444},{"c":105.08,"h":105.12,"l":104.56,"n":324,"o":104.62,"t":"2026-10-22T19:45:00Z","v":235716,"vw":104.993616},{"c":105.03,"h":105.03,"l":105.03,"n":8,"o":105.03,"t":"2026-10-22T20:00:00Z","v":345,"vw":105.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.1932593274710928,"strike":150.10970147563987,"iv":1.0567035155255649,"gamma":0.009226841707811188,"theta":-0.1305708228914945,"vega":0.0685302851069081,"rho":0.010421606931963886,"breakevenPct":45.00900771504422},{"delta":0.2,"premium":2.45,"strike":131.8036610051703,"iv":0.8294082086733184,"gamma":0.011487643509649412,"theta":-0.1211917917925358,"vega":0.08248505277843365,"rho":0.014294208330001789,"breakevenPct":27.824108354917932},{"delta":0.25,"premium":2.45,"strike":119.91480038207258,"iv":0.6052626124491407,"gamma":0.01781662935943211,"theta":-0.10154967786211591,"vega":0.09365280361173393,"rho":0.01824812589334921,"breakevenPct":16.50461809204283},{"delta":0.3,"premium":2.45,"strike":113.88085900333147,"iv":0.4671299039591024,"gamma":0.025264401297452548,"theta":-0.08684778830132964,"vega":0.10246503391225796,"rho":0.02216795740620819,"breakevenPct":10.759648674979971},{"delta":0.35,"premium":2.45,"strike":110.36874777900083,"iv":0.3738291930440806,"gamma":0.03366538516266518,"theta":-0.0751846562515454,"vega":0.10913371638645324,"rho":0.026058246075566154,"breakevenPct":7.4157362458353155},{"delta":0.4,"premium":2.45,"strike":108.13229298811366,"iv":0.3064537499351681,"gamma":0.04282187998938928,"theta":-0.06555533356596961,"vega":0.11383278096995145,"rho":0.02992437546484094,"breakevenPct":5.286387687435655},{"delta":0.45,"premium":2.557829652451449,"strike":106.69191527871014,"iv":0.26680618195716305,"gamma":0.05020568031322329,"theta":-0.059257348024955234,"vega":0.11664882606373034,"rho":0.033807624371126443,"breakevenPct":4.017656794403117},{"delta":0.5,"premium":2.782791586998088,"strike":105.65583173996176,"iv":0.24711567877629062,"gamma":0.05484493307839388,"theta":-0.05554015296367113,"vega":0.11789674952198852,"rho":0.03776132692603229,"breakevenPct":3.245380678815428},{"delta":0.55,"premium":2.8758012820512824,"strike":104.74839743589743,"iv":0.21694455128205128,"gamma":0.061449038461538465,"theta":-0.04962323717948718,"vega":0.11692003205128204,"rho":0.04166797931215745,"breakevenPct":2.469959742881764},{"delta":0.6,"premium":3.3141468682505395,"strike":103.92872570194385,"iv":0.21633866090712742,"gamma":0.060372786177105835,"theta":-0.04908509719222462,"vega":0.11430064794816415,"rho":0.04551178525534226,"breakevenPct":2.106895715694929},{"delta":0.65,"premium":4.251239669421488,"strike":102.85537190082644,"iv":0.24239545454545455,"gamma":0.05160702479338843,"theta":-0.05264090909090909,"vega":0.10950330578512396,"rho":0.04916941719943081,"breakevenPct":1.9771604020260274},{"delta":0.7,"premium":4.959393346379646,"strike":101.83170254403132,"iv":0.24640998043052836,"gamma":0.0475614481409002,"theta":-0.051043639921722124,"vega":0.10275264187866928,"rho":0.05288049509401549,"breakevenPct":1.676755108455635},{"delta":0.75,"premium":6.102189781021896,"strike":100.45255474452554,"iv":0.26489781021897807,"gamma":0.04079416058394161,"theta":-0.05070145985401459,"vega":0.09406715328467154,"rho":0.0563203638708672,"breakevenPct":1.4517228654169674},{"delta":0.8,"premium":7.208333333333333,"strike":99.06410256410257,"iv":0.27195641025641026,"gamma":0.03477948717948718,"theta":-0.04711025641025641,"vega":0.08278589743589744,"rho":0.05976798602692073,"breakevenPct":1.1829343020431267},{"delta":0.85,"premium":8.626168224299063,"strike":97.37383177570094,"iv":0.28019158878504663,"gamma":0.028157943925233655,"theta":-0.04197663551401869,"vega":0.06903364485981309,"rho":0.06297206244752125,"breakevenPct":0.9235456536227734},{"delta":0.9,"premium":11.25236541598695,"strike":94.51876019575856,"iv":0.3077531810766721,"gamma":0.019250897226753667,"theta":-0.03624502446982055,"vega":0.05166867862969004,"rho":0.0652856969010482,"breakevenPct":0.7056323067176141}],"put":[{"delta":0.1,"premium":2.45,"strike":67.67498258991196,"iv":1.467228295471529,"gamma":0.0040834629761837314,"theta":-0.1299835182363759,"vega":0.05169147544464628,"rho":-0.010348333719070962,"breakevenPct":37.89871218707801},{"delta":0.15,"premium":2.45,"strike":82.78593404348574,"iv":0.9504642858218837,"gamma":0.008405780985724958,"theta":-0.11078656442534626,"vega":0.06863867213786068,"rho":-0.014628939695726215,"breakevenPct":23.511440499394713},{"delta":0.2,"premium":2.45,"strike":91.24511623103578,"iv":0.6842471501529079,"gamma":0.014089402942313015,"theta":-0.09461084690142499,"vega":0.0823349287429031,"rho":-0.018952656172343277,"breakevenPct":15.457377672059621},{"delta":0.25,"premium":2.45,"strike":96.57271408229,"iv":0.51758789841072,"gamma":0.0208553332839304,"theta":-0.08074664168975933,"vega":0.09363725368345012,"rho":-0.023310405334468518,"breakevenPct":10.38492422899172},{"delta":0.3,"premium":2.45,"strike":99.87819627852491,"iv":0.4106546626776472,"gamma":0.028749581046930067,"theta":-0.06899557553143841,"vega":0.10245671256147697,"rho":-0.02770319356827671,"breakevenPct":7.237745140888408},{"delta":0.35,"premium":2.45,"strike":102.09560494465956,"iv":0.33509119736808185,"gamma":0.037546771890027704,"theta":-0.05877188838197929,"vega":0.10913306313124363,"rho":-0.03212335034351163,"breakevenPct":5.126530567781066},{"delta":0.4,"premium":2.45,"strike":103.6228739057252,"iv":0.27949898554235786,"gamma":0.04707831415612246,"theta":-0.0497802831505712,"vega":0.11373730038257165,"rho":-0.03656473446051718,"breakevenPct":3.672404164786068},{"delta":0.45,"premium":2.45,"strike":104.73011808049442,"iv":0.23626952995169015,"gamma":0.057086121981858695,"theta":-0.04171675797429894,"vega":0.11647216800634883,"rho":-0.041018396005883265,"breakevenPct":2.618187107974466},{"delta":0.5,"premium":2.7403812012758375,"strike":105.58076240255167,"iv":0.2228878112896822,"gamma":0.06036962156280137,"theta":-0.03903222165359925,"vega":0.11749693635364182,"rho":-0.04535860168504593,"breakevenPct":2.08475559242518},{"delta":0.55,"premium":3.285076045627378,"strike":106.4467680608365,"iv":0.22761216730038025,"gamma":0.05865551330798478,"theta":-0.039270152091254756,"vega":0.116906463878327,"rho":-0.04979720245073377,"breakevenPct":1.7788326999817938},{"delta":0.6,"premium":3.822401171303075,"strike":107.30600292825768,"iv":0.2294657393850659,"gamma":0.05670380673499268,"theta":-0.03792737920937042,"vega":0.11402518301610541,"rho":-0.054326141358857924,"breakevenPct":1.4723395630252205},{"delta":0.65,"premium":4.124451410658307,"strike":108.04075235109718,"iv":0.21472100313479625,"gamma":0.058210344827586205,"theta":-0.032771786833855794,"vega":0.1096373040752351,"rho":-0.05876277668968222,"breakevenPct":1.0603628102076779},{"delta":0.7,"premium":4.594670846394983,"strike":108.82445141065831,"iv":0.20743260188087775,"gamma":0.056486206896551726,"theta":-0.02838307210031349,"vega":0.10266238244514107,"rho":-0.06324143264490625,"breakevenPct":0.7618960637310104},{"delta":0.75,"premium":5.382197802197801,"strike":109.85274725274725,"iv":0.21006373626373626,"gamma":0.051068791208791216,"theta":-0.025012307692307695,"vega":0.09393692307692308,"rho":-0.06787536015639584,"breakevenPct":0.5326578591360098},{"delta":0.8,"premium":7.718846153846157,"strike":112.3025641025641,"iv":0.2534566666666667,"gamma":0.038559487179487165,"theta":-0.025909743589743597,"vega":0.08274358974358972,"rho":-0.07353039755249977,"breakevenPct":0.42490912242412376},{"delta":0.85,"premium":7.904798464491361,"strike":112.7831094049904,"iv":0.22425892514395393,"gamma":0.035001919385796554,"theta":-0.016011516314779276,"vega":0.06857850287907871,"rho":-0.07772099007501872,"breakevenPct":0.14442450680849542},{"delta":0.9,"premium":12.560431654676258,"strike":117.55035971223022,"iv":0.294320143884892,"gamma":0.020065107913669063,"theta":-0.015023741007194226,"vega":0.05183381294964027,"rho":-0.08514123577061605,"breakevenPct":0.09808776800324409}]},"raw":{"call":[{"delta":0.15,"premium":2.1932593274710928,"strike":150.10970147563987,"iv":1.0567035155255649,"gamma":0.009226841707811188,"theta":-0.1305708228914945,"vega":0.0685302851069081,"rho":0.010421606931963886,"breakevenPct":45.00900771504422},{"delta":0.2,"premium":2.45,"strike":131.8036610051703,"iv":0.8294082086733184,"gamma":0.011487643509649412,"theta":-0.1211917917925358,"vega":0.08248505277843365,"rho":0.014294208330001789,"breakevenPct":27.824108354917932},{"delta":0.25,"premium":2.45,"strike":119.91480038207258,"iv":0.6052626124491407,"gamma":0.01781662935943211,"theta":-0.10154967786211591,"vega":0.09365280361173393,"rho":0.01824812589334921,"breakevenPct":16.50461809204283},{"delta":0.3,"premium":2.45,"strike":113.88085900333147,"iv":0.4671299039591024,"gamma":0.025264401297452548,"theta":-0.08684778830132964,"vega":0.10246503391225796,"rho":0.02216795740620819,"breakevenPct":10.759648674979971},{"delta":0.35,"premium":2.45,"strike":110.36874777900083,"iv":0.3738291930440806,"gamma":0.03366538516266518,"theta":-0.0751846562515454,"vega":0.10913371638645324,"rho":0.026058246075566154,"breakevenPct":7.4157362458353155},{"delta":0.4,"premium":2.45,"strike":108.13229298811366,"iv":0.3064537499351681,"gamma":0.04282187998938928,"theta":-0.06555533356596961,"vega":0.11383278096995145,"rho":0.02992437546484094,"breakevenPct":5.286387687435655},{"delta":0.45,"premium":2.557829652451449,"strike":106.69191527871014,"iv":0.26680618195716305,"gamma":0.05020568031322329,"theta":-0.059257348024955234,"vega":0.11664882606373034,"rho":0.033807624371126443,"breakevenPct":4.017656794403117},{"delta":0.5,"premium":2.782791586998088,"strike":105.65583173996176,"iv":0.24711567877629062,"gamma":0.05484493307839388,"theta":-0.05554015296367113,"vega":0.11789674952198852,"rho":0.03776132692603229,"breakevenPct":3.245380678815428},{"delta":0.55,"premium":2.8758012820512824,"strike":104.74839743589743,"iv":0.21694455128205128,"gamma":0.061449038461538465,"theta":-0.04962323717948718,"vega":0.11692003205128204,"rho":0.04166797931215745,"breakevenPct":2.469959742881764},{"delta":0.6,"premium":3.3141468682505395,"strike":103.92872570194385,"iv":0.21633866090712742,"gamma":0.060372786177105835,"theta":-0.04908509719222462,"vega":0.11430064794816415,"rho":0.04551178525534226,"breakevenPct":2.106895715694929},{"delta":0.65,"premium":4.251239669421488,"strike":102.85537190082644,"iv":0.24239545454545455,"gamma":0.05160702479338843,"theta":-0.05264090909090909,"vega":0.10950330578512396,"rho":0.04916941719943081,"breakevenPct":1.9771604020260274},{"delta":0.7,"premium":4.959393346379646,"strike":101.83170254403132,"iv":0.24640998043052836,"gamma":0.0475614481409002,"theta":-0.051043639921722124,"vega":0.10275264187866928,"rho":0.05288049509401549,"breakevenPct":1.676755108455635},{"delta":0.75,"premium":6.102189781021896,"strike":100.45255474452554,"iv":0.26489781021897807,"gamma":0.04079416058394161,"theta":-0.05070145985401459,"vega":0.09406715328467154,"rho":0.0563203638708672,"breakevenPct":1.4517228654169674},{"delta":0.8,"premium":7.208333333333333,"strike":99.06410256410257,"iv":0.27195641025641026,"gamma":0.03477948717948718,"theta":-0.04711025641025641,"vega":0.08278589743589744,"rho":0.05976798602692073,"breakevenPct":1.1829343020431267},{"delta":0.85,"premium":8.626168224299063,"strike":97.37383177570094,"iv":0.28019158878504663,"gamma":0.028157943925233655,"theta":-0.04197663551401869,"vega":0.06903364485981309,"rho":0.06297206244752125,"breakevenPct":0.9235456536227734},{"delta":0.9,"premium":11.25236541598695,"strike":94.51876019575856,"iv":0.3077531810766721,"gamma":0.019250897226753667,"theta":-0.03624502446982055,"vega":0.05166867862969004,"rho":0.0652856969010482,"breakevenPct":0.7056323067176141}],"put":[{"delta":0.1,"premium":2.45,"strike":67.67498258991196,"iv":1.467228295471529,"gamma":0.0040834629761837314,"theta":-0.1299835182363759,"vega":0.05169147544464628,"rho":-0.010348333719070962,"breakevenPct":37.89871218707801},{"delta":0.15,"premium":2.45,"strike":82.78593404348574,"iv":0.9504642858218837,"gamma":0.008405780985724958,"theta":-0.11078656442534626,"vega":0.06863867213786068,"rho":-0.014628939695726215,"breakevenPct":23.511440499394713},{"delta":0.2,"premium":2.45,"strike":91.24511623103578,"iv":0.6842471501529079,"gamma":0.014089402942313015,"theta":-0.09461084690142499,"vega":0.0823349287429031,"rho":-0.018952656172343277,"breakevenPct":15.457377672059621},{"delta":0.25,"premium":2.45,"strike":96.57271408229,"iv":0.51758789841072,"gamma":0.0208553332839304,"theta":-0.08074664168975933,"vega":0.09363725368345012,"rho":-0.023310405334468518,"breakevenPct":10.38492422899172},{"delta":0.3,"premium":2.45,"strike":99.87819627852491,"iv":0.4106546626776472,"gamma":0.028749581046930067,"theta":-0.06899557553143841,"vega":0.10245671256147697,"rho":-0.02770319356827671,"breakevenPct":7.237745140888408},{"delta":0.35,"premium":2.45,"strike":102.09560494465956,"iv":0.33509119736808185,"gamma":0.037546771890027704,"theta":-0.05877188838197929,"vega":0.10913306313124363,"rho":-0.03212335034351163,"breakevenPct":5.126530567781066},{"delta":0.4,"premium":2.45,"strike":103.6228739057252,"iv":0.27949898554235786,"gamma":0.04707831415612246,"theta":-0.0497802831505712,"vega":0.11373730038257165,"rho":-0.03656473446051718,"breakevenPct":3.672404164786068},{"delta":0.45,"premium":2.45,"strike":104.73011808049442,"iv":0.23626952995169015,"gamma":0.057086121981858695,"theta":-0.04171675797429894,"vega":0.11647216800634883,"rho":-0.041018396005883265,"breakevenPct":2.618187107974466},{"delta":0.5,"premium":2.7403812012758375,"strike":105.58076240255167,"iv":0.2228878112896822,"gamma":0.06036962156280137,"theta":-0.03903222165359925,"vega":0.11749693635364182,"rho":-0.04535860168504593,"breakevenPct":2.08475559242518},{"delta":0.55,"premium":3.285076045627378,"strike":106.4467680608365,"iv":0.22761216730038025,"gamma":0.05865551330798478,"theta":-0.039270152091254756,"vega":0.116906463878327,"rho":-0.04979720245073377,"breakevenPct":1.7788326999817938},{"delta":0.6,"premium":3.822401171303075,"strike":107.30600292825768,"iv":0.2294657393850659,"gamma":0.05670380673499268,"theta":-0.03792737920937042,"vega":0.11402518301610541,"rho":-0.054326141358857924,"breakevenPct":1.4723395630252205},{"delta":0.65,"premium":4.124451410658307,"strike":108.04075235109718,"iv":0.21472100313479625,"gamma":0.058210344827586205,"theta":-0.032771786833855794,"vega":0.1096373040752351,"rho":-0.05876277668968222,"breakevenPct":1.0603628102076779},{"delta":0.7,"premium":4.594670846394983,"strike":108.82445141065831,"iv":0.20743260188087775,"gamma":0.056486206896551726,"theta":-0.02838307210031349,"vega":0.10266238244514107,"rho":-0.06324143264490625,"breakevenPct":0.7618960637310104},{"delta":0.75,"premium":5.382197802197801,"strike":109.85274725274725,"iv":0.21006373626373626,"gamma":0.051068791208791216,"theta":-0.025012307692307695,"vega":0.09393692307692308,"rho":-0.06787536015639584,"breakevenPct":0.5326578591360098},{"delta":0.8,"premium":7.718846153846157,"strike":112.3025641025641,"iv":0.2534566666666667,"gamma":0.038559487179487165,"theta":-0.025909743589743597,"vega":0.08274358974358972,"rho":-0.07353039755249977,"breakevenPct":0.42490912242412376},{"delta":0.85,"premium":7.904798464491361,"strike":112.7831094049904,"iv":0.22425892514395393,"gamma":0.035001919385796554,"theta":-0.016011516314779276,"vega":0.06857850287907871,"rho":-0.07772099007501872,"breakevenPct":0.14442450680849542},{"delta":0.9,"premium":12.560431654676258,"strike":117.55035971223022,"iv":0.294320143884892,"gamma":0.020065107913669063,"theta":-0.015023741007194226,"vega":0.05183381294964027,"rho":-0.08514123577061605,"breakevenPct":0.09808776800324409}]}},"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"}}