{"symbol":"JBTM","url":"https://intraalpha.com/companies/JBTM","capturedAt":"2026-10-22T21:37:06.960Z","state":"ready","quote":{"symbol":"JBTM","last_price":109.69,"prev_close":107.1,"regular_close":109.69,"change":2.59,"change_pct":2.4183,"regular_change":2.59,"regular_change_pct":2.4183,"extended_change":0,"extended_change_pct":0,"bid":43,"ask":169,"bid_size":200,"ask_size":100,"volume":431263,"vwap":108.735542,"open":106.16,"high":109.79,"low":105.47,"close":109.69,"trade_count":11487,"last_trade_at":"2026-10-22T20:10:00.00266187Z","last_quote_at":"2026-10-22T20:04:08.680689523Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:37:02.46557394-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"JBTM","fetched_at":"2026-10-22T21:37:06.533979+00:00","name":"JBTMarel Corp","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"JBT Marel Corporation provides technology solutions to food and beverage industry in North America, Europe, the Middle East, Africa, the Asia Pacific, and Latin America. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5556007000,"ebitda":637400000,"pe_ratio":29.59,"peg_ratio":1.22,"book_value":86.54,"dividend_per_share":0.4,"dividend_yield":0.0038,"eps":3.62,"revenue_ttm":3926200000,"gross_profit_ttm":1395800000,"profit_margin":0.049,"operating_margin_ttm":0.0805,"return_on_assets_ttm":0.0313,"return_on_equity_ttm":0.0437,"quarterly_earnings_growth":8.33,"quarterly_revenue_growth":0.049,"analyst_target_price":167.06,"analyst_number":1,"beta":0.939,"fifty_two_week_high":169.81,"fifty_two_week_low":102.97,"fifty_day_ma":112.09,"two_hundred_day_ma":132.48,"shares_outstanding":51877000,"forward_pe":12.22,"price_to_sales":1.415,"price_to_book":1.314,"ev_to_revenue":1.901,"ev_to_ebitda":18.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:37:06.533979+00:00"},"optionObservedAt":"2026-10-22T19:56:52.653Z","bars":[{"c":104.41,"h":104.6,"l":104.41,"n":33,"o":104.6,"t":"2026-10-15T09:00:00Z","v":1755,"vw":104.568333},{"c":104.58,"h":104.58,"l":104.58,"n":4,"o":104.58,"t":"2026-10-15T09:05:00Z","v":989,"vw":104.58},{"c":104.45,"h":104.45,"l":104.45,"n":1,"o":104.45,"t":"2026-10-15T09:10:00Z","v":139,"vw":104.45},{"c":104.8,"h":104.81,"l":104.8,"n":4,"o":104.81,"t":"2026-10-15T11:45:00Z","v":352,"vw":104.807094},{"c":104.65,"h":104.65,"l":104.65,"n":3,"o":104.65,"t":"2026-10-15T11:50:00Z","v":202,"vw":104.65},{"c":104.31,"h":104.31,"l":104.31,"n":7,"o":104.31,"t":"2026-10-15T12:45:00Z","v":283,"vw":104.31},{"c":103.4,"h":104.2,"l":103.2,"n":28,"o":103.2,"t":"2026-10-15T13:05:00Z","v":1631,"vw":103.51902},{"c":104,"h":104,"l":104,"n":18,"o":104,"t":"2026-10-15T13:10:00Z","v":415,"vw":104},{"c":105.43,"h":106.06,"l":105.405,"n":17,"o":105.52,"t":"2026-10-15T13:30:00Z","v":2928,"vw":105.5135},{"c":105.5,"h":105.5,"l":105.435,"n":21,"o":105.435,"t":"2026-10-15T13:35:00Z","v":538,"vw":105.485194},{"c":105.445,"h":105.445,"l":105.445,"n":11,"o":105.445,"t":"2026-10-15T13:40:00Z","v":339,"vw":105.445},{"c":105.495,"h":105.495,"l":105.495,"n":8,"o":105.495,"t":"2026-10-15T13:45:00Z","v":282,"vw":105.495},{"c":105.761978,"h":106.25,"l":105.51,"n":62,"o":106.11,"t":"2026-10-15T13:50:00Z","v":1814,"vw":105.959758},{"c":105.425,"h":105.94,"l":105.425,"n":9,"o":105.94,"t":"2026-10-15T13:55:00Z","v":626,"vw":105.832034},{"c":105.635,"h":106.32,"l":105.635,"n":126,"o":106.2,"t":"2026-10-15T14:00:00Z","v":4236,"vw":106.090147},{"c":105.765,"h":105.83,"l":105.58,"n":74,"o":105.625,"t":"2026-10-15T14:05:00Z","v":2528,"vw":105.657369},{"c":105.79,"h":105.85,"l":105.57,"n":117,"o":105.77,"t":"2026-10-15T14:10:00Z","v":3070,"vw":105.717189},{"c":105.765,"h":105.765,"l":105.765,"n":18,"o":105.765,"t":"2026-10-15T14:15:00Z","v":356,"vw":105.765},{"c":105.72,"h":105.765,"l":105.5844,"n":33,"o":105.5844,"t":"2026-10-15T14:20:00Z","v":798,"vw":105.683816},{"c":105.85,"h":105.875,"l":105.67,"n":98,"o":105.77,"t":"2026-10-15T14:25:00Z","v":1502,"vw":105.804026},{"c":106.25,"h":106.25,"l":105.78,"n":109,"o":105.78,"t":"2026-10-15T14:30:00Z","v":3621,"vw":105.921795},{"c":105.9095,"h":106.2,"l":105.9095,"n":96,"o":106.115,"t":"2026-10-15T14:35:00Z","v":2004,"vw":106.095032},{"c":106.2,"h":106.2,"l":106.04,"n":80,"o":106.04,"t":"2026-10-15T14:40:00Z","v":2297,"vw":106.105},{"c":105.98,"h":106.055,"l":105.98,"n":27,"o":105.9942,"t":"2026-10-15T14:45:00Z","v":670,"vw":106.018335},{"c":105.885,"h":106.055,"l":105.87,"n":122,"o":106.055,"t":"2026-10-15T14:50:00Z","v":2999,"vw":105.910921},{"c":106.015,"h":106.095,"l":105.99,"n":38,"o":105.99,"t":"2026-10-15T14:55:00Z","v":1016,"vw":106.023158},{"c":106.2,"h":106.26,"l":106.02,"n":179,"o":106.02,"t":"2026-10-15T15:00:00Z","v":7086,"vw":106.184668},{"c":106.01,"h":106.17,"l":106.01,"n":73,"o":106.17,"t":"2026-10-15T15:05:00Z","v":1440,"vw":106.132},{"c":105.965,"h":105.965,"l":105.935,"n":47,"o":105.935,"t":"2026-10-15T15:10:00Z","v":1419,"vw":105.948484},{"c":106.16,"h":106.16,"l":105.97,"n":90,"o":105.97,"t":"2026-10-15T15:15:00Z","v":1814,"vw":106.043564},{"c":105.84,"h":105.98,"l":105.84,"n":15,"o":105.98,"t":"2026-10-15T15:20:00Z","v":436,"vw":105.91},{"c":106.015,"h":106.015,"l":105.965,"n":30,"o":105.965,"t":"2026-10-15T15:25:00Z","v":678,"vw":105.9775},{"c":105.82,"h":105.82,"l":105.74,"n":94,"o":105.8,"t":"2026-10-15T15:30:00Z","v":1765,"vw":105.786503},{"c":105.645,"h":105.8725,"l":105.645,"n":72,"o":105.835,"t":"2026-10-15T15:35:00Z","v":1396,"vw":105.777917},{"c":105.685,"h":105.815,"l":105.63,"n":62,"o":105.75,"t":"2026-10-15T15:40:00Z","v":1392,"vw":105.726667},{"c":105.6872,"h":105.8475,"l":105.6872,"n":72,"o":105.77,"t":"2026-10-15T15:45:00Z","v":1791,"vw":105.768645},{"c":105.68,"h":105.68,"l":105.65,"n":39,"o":105.65,"t":"2026-10-15T15:50:00Z","v":675,"vw":105.665},{"c":105.595,"h":105.595,"l":105.59,"n":41,"o":105.59,"t":"2026-10-15T15:55:00Z","v":332,"vw":105.5925},{"c":105.65,"h":105.71,"l":105.45,"n":126,"o":105.5,"t":"2026-10-15T16:00:00Z","v":5669,"vw":105.555895},{"c":105.6,"h":105.665,"l":105.6,"n":42,"o":105.665,"t":"2026-10-15T16:05:00Z","v":737,"vw":105.643333},{"c":105.54,"h":105.62,"l":105.47,"n":89,"o":105.62,"t":"2026-10-15T16:10:00Z","v":3212,"vw":105.575758},{"c":105.595,"h":105.65,"l":105.5,"n":58,"o":105.535,"t":"2026-10-15T16:15:00Z","v":1860,"vw":105.579808},{"c":105.62,"h":105.62,"l":105.62,"n":9,"o":105.62,"t":"2026-10-15T16:20:00Z","v":164,"vw":105.62},{"c":105.58,"h":105.58,"l":105.555,"n":34,"o":105.58,"t":"2026-10-15T16:25:00Z","v":938,"vw":105.570306},{"c":105.76,"h":105.76,"l":105.65,"n":56,"o":105.65,"t":"2026-10-15T16:30:00Z","v":1638,"vw":105.733333},{"c":105.68,"h":105.79,"l":105.68,"n":77,"o":105.79,"t":"2026-10-15T16:35:00Z","v":1650,"vw":105.75},{"c":105.66,"h":105.66,"l":105.66,"n":18,"o":105.66,"t":"2026-10-15T16:40:00Z","v":364,"vw":105.66},{"c":105.68,"h":105.68,"l":105.58,"n":58,"o":105.58,"t":"2026-10-15T16:45:00Z","v":874,"vw":105.63},{"c":105.7001,"h":105.78,"l":105.675,"n":72,"o":105.675,"t":"2026-10-15T16:55:00Z","v":2147,"vw":105.722136},{"c":105.825,"h":105.825,"l":105.825,"n":32,"o":105.825,"t":"2026-10-15T17:00:00Z","v":1010,"vw":105.825},{"c":105.755,"h":105.755,"l":105.755,"n":35,"o":105.755,"t":"2026-10-15T17:05:00Z","v":762,"vw":105.755},{"c":105.845,"h":105.845,"l":105.74,"n":36,"o":105.84,"t":"2026-10-15T17:10:00Z","v":793,"vw":105.808333},{"c":105.825,"h":105.825,"l":105.78,"n":68,"o":105.78,"t":"2026-10-15T17:15:00Z","v":1099,"vw":105.799843},{"c":106.28,"h":106.28,"l":105.85,"n":141,"o":105.85,"t":"2026-10-15T17:25:00Z","v":11316,"vw":106.088462},{"c":106.48,"h":106.48,"l":106.38,"n":54,"o":106.38,"t":"2026-10-15T17:30:00Z","v":2204,"vw":106.3975},{"c":106.505,"h":106.5075,"l":106.505,"n":12,"o":106.5075,"t":"2026-10-15T17:35:00Z","v":260,"vw":106.50625},{"c":106.525,"h":106.53,"l":106.51,"n":58,"o":106.51,"t":"2026-10-15T17:40:00Z","v":5082,"vw":106.527927},{"c":106.24,"h":106.395,"l":106.17,"n":134,"o":106.35,"t":"2026-10-15T17:45:00Z","v":5348,"vw":106.347848},{"c":106.245,"h":106.245,"l":106.245,"n":7,"o":106.245,"t":"2026-10-15T17:50:00Z","v":160,"vw":106.245},{"c":106.12,"h":106.265,"l":106.09,"n":39,"o":106.105,"t":"2026-10-15T17:55:00Z","v":1463,"vw":106.168106},{"c":106.25,"h":106.26,"l":106.2351,"n":77,"o":106.2351,"t":"2026-10-15T18:00:00Z","v":2642,"vw":106.249989},{"c":106.16,"h":106.255,"l":106.16,"n":51,"o":106.255,"t":"2026-10-15T18:05:00Z","v":1489,"vw":106.232381},{"c":106.08,"h":106.2999,"l":106.08,"n":60,"o":106.2999,"t":"2026-10-15T18:10:00Z","v":2343,"vw":106.257118},{"c":106.16,"h":106.23,"l":106.16,"n":35,"o":106.23,"t":"2026-10-15T18:15:00Z","v":783,"vw":106.203333},{"c":106.01,"h":106.16,"l":106.01,"n":72,"o":106.16,"t":"2026-10-15T18:20:00Z","v":1649,"vw":106.102},{"c":106.055,"h":106.055,"l":106.055,"n":17,"o":106.055,"t":"2026-10-15T18:25:00Z","v":277,"vw":106.055},{"c":105.97,"h":105.97,"l":105.97,"n":26,"o":105.97,"t":"2026-10-15T18:30:00Z","v":492,"vw":105.97},{"c":106.02,"h":106.05,"l":106.02,"n":62,"o":106.05,"t":"2026-10-15T18:35:00Z","v":1100,"vw":106.035},{"c":105.92,"h":106.03,"l":105.92,"n":135,"o":106.03,"t":"2026-10-15T18:40:00Z","v":4617,"vw":105.984659},{"c":105.875,"h":105.875,"l":105.77,"n":15,"o":105.77,"t":"2026-10-15T18:45:00Z","v":684,"vw":105.7875},{"c":106.0175,"h":106.0175,"l":105.875,"n":119,"o":105.875,"t":"2026-10-15T18:50:00Z","v":3069,"vw":105.951488},{"c":106.03,"h":106.13,"l":105.98,"n":96,"o":106.13,"t":"2026-10-15T18:55:00Z","v":2197,"vw":106.020401},{"c":106.14,"h":106.205,"l":105.97,"n":104,"o":106.12,"t":"2026-10-15T19:00:00Z","v":3243,"vw":106.057642},{"c":106.22,"h":106.25,"l":106.15,"n":57,"o":106.15,"t":"2026-10-15T19:05:00Z","v":1140,"vw":106.203333},{"c":106.26,"h":106.33,"l":106.205,"n":152,"o":106.225,"t":"2026-10-15T19:10:00Z","v":4944,"vw":106.25597},{"c":106.34,"h":106.34,"l":106.23,"n":86,"o":106.26,"t":"2026-10-15T19:15:00Z","v":2469,"vw":106.27145},{"c":106.44,"h":106.495,"l":106.29,"n":152,"o":106.29,"t":"2026-10-15T19:20:00Z","v":6132,"vw":106.361521},{"c":106.265,"h":106.39,"l":106.19,"n":198,"o":106.39,"t":"2026-10-15T19:25:00Z","v":3918,"vw":106.298021},{"c":106.1,"h":106.22,"l":106.08,"n":147,"o":106.2,"t":"2026-10-15T19:30:00Z","v":4061,"vw":106.158576},{"c":106.07,"h":106.16,"l":105.985,"n":195,"o":106.115,"t":"2026-10-15T19:35:00Z","v":5204,"vw":106.0604},{"c":106.08,"h":106.23,"l":106.08,"n":216,"o":106.08,"t":"2026-10-15T19:40:00Z","v":6694,"vw":106.135635},{"c":105.81,"h":106.1,"l":105.81,"n":226,"o":106.09,"t":"2026-10-15T19:45:00Z","v":5744,"vw":105.979444},{"c":105.77,"h":105.83,"l":105.66,"n":368,"o":105.76,"t":"2026-10-15T19:50:00Z","v":8325,"vw":105.75335},{"c":105.995,"h":106.08,"l":105.565,"n":1290,"o":105.795,"t":"2026-10-15T19:55:00Z","v":48336,"vw":105.758542},{"c":105.93,"h":105.93,"l":105.93,"n":45,"o":105.93,"t":"2026-10-15T20:00:00Z","v":88049,"vw":105.93},{"c":105.95,"h":105.95,"l":105.95,"n":9,"o":105.95,"t":"2026-10-15T20:05:00Z","v":1609,"vw":105.95},{"c":106.51,"h":106.57,"l":106.5,"n":16,"o":106.57,"t":"2026-10-16T13:30:00Z","v":7453,"vw":106.568193},{"c":106.35,"h":106.498,"l":106.35,"n":16,"o":106.498,"t":"2026-10-16T13:35:00Z","v":476,"vw":106.437592},{"c":107.12,"h":107.32,"l":106.31,"n":141,"o":106.735,"t":"2026-10-16T13:40:00Z","v":9198,"vw":106.784123},{"c":106.91,"h":107.023,"l":106.9,"n":83,"o":106.9,"t":"2026-10-16T13:45:00Z","v":23652,"vw":106.926882},{"c":107.463,"h":107.8582,"l":107.31,"n":25,"o":107.31,"t":"2026-10-16T13:50:00Z","v":1113,"vw":107.461009},{"c":107,"h":107.69,"l":106.9,"n":40,"o":107.69,"t":"2026-10-16T13:55:00Z","v":4032,"vw":107.089483},{"c":107.125,"h":107.31,"l":107.0793,"n":15,"o":107.31,"t":"2026-10-16T14:00:00Z","v":632,"vw":107.173732},{"c":107.26,"h":107.31,"l":107.15,"n":26,"o":107.31,"t":"2026-10-16T14:05:00Z","v":614,"vw":107.258},{"c":106.82,"h":106.8475,"l":106.82,"n":27,"o":106.8475,"t":"2026-10-16T14:10:00Z","v":625,"vw":106.8325},{"c":106.775,"h":106.94,"l":106.765,"n":37,"o":106.765,"t":"2026-10-16T14:15:00Z","v":1285,"vw":106.833333},{"c":107.08,"h":107.23,"l":106.775,"n":60,"o":106.775,"t":"2026-10-16T14:20:00Z","v":2694,"vw":106.961995},{"c":106.75,"h":107.075,"l":106.695,"n":113,"o":107.075,"t":"2026-10-16T14:25:00Z","v":6819,"vw":106.754246},{"c":106.515,"h":106.55,"l":106.21,"n":63,"o":106.48,"t":"2026-10-16T14:30:00Z","v":3985,"vw":106.449118},{"c":106.435,"h":106.435,"l":106.42,"n":14,"o":106.42,"t":"2026-10-16T14:35:00Z","v":761,"vw":106.426429},{"c":105.98,"h":105.98,"l":105.98,"n":9,"o":105.98,"t":"2026-10-16T14:40:00Z","v":247,"vw":105.98},{"c":106.38,"h":106.38,"l":105.97,"n":33,"o":106.1,"t":"2026-10-16T14:45:00Z","v":1587,"vw":106.308928},{"c":106.425,"h":106.4875,"l":106.425,"n":29,"o":106.425,"t":"2026-10-16T14:50:00Z","v":1929,"vw":106.438044},{"c":106.675,"h":106.675,"l":106.42,"n":86,"o":106.465,"t":"2026-10-16T14:55:00Z","v":10498,"vw":106.523438},{"c":106.445,"h":106.67,"l":106.4,"n":50,"o":106.67,"t":"2026-10-16T15:00:00Z","v":902,"vw":106.4975},{"c":106.44,"h":106.44,"l":106.28,"n":123,"o":106.42,"t":"2026-10-16T15:05:00Z","v":3718,"vw":106.393141},{"c":106.2,"h":106.33,"l":106.12,"n":104,"o":106.3,"t":"2026-10-16T15:15:00Z","v":3222,"vw":106.213706},{"c":106.09,"h":106.2225,"l":106.08,"n":17,"o":106.2225,"t":"2026-10-16T15:20:00Z","v":474,"vw":106.130833},{"c":106.12,"h":106.12,"l":106,"n":105,"o":106.12,"t":"2026-10-16T15:30:00Z","v":3845,"vw":106.063409},{"c":105.69,"h":105.95,"l":105.69,"n":111,"o":105.95,"t":"2026-10-16T15:35:00Z","v":3229,"vw":105.815567},{"c":105.54,"h":105.54,"l":105.17,"n":165,"o":105.51,"t":"2026-10-16T15:40:00Z","v":5463,"vw":105.398443},{"c":105.57,"h":105.79,"l":105.57,"n":129,"o":105.625,"t":"2026-10-16T15:45:00Z","v":7444,"vw":105.641472},{"c":105.45,"h":105.47,"l":105.36,"n":55,"o":105.47,"t":"2026-10-16T15:50:00Z","v":2178,"vw":105.41875},{"c":105.305,"h":105.315,"l":105.305,"n":16,"o":105.315,"t":"2026-10-16T15:55:00Z","v":823,"vw":105.31},{"c":105.49,"h":105.53,"l":104.97,"n":150,"o":105.07,"t":"2026-10-16T16:00:00Z","v":4290,"vw":105.264934},{"c":105.445,"h":105.445,"l":105.445,"n":3,"o":105.445,"t":"2026-10-16T16:05:00Z","v":144,"vw":105.445},{"c":105.63,"h":105.64,"l":105.62,"n":19,"o":105.62,"t":"2026-10-16T16:10:00Z","v":498,"vw":105.63},{"c":105.31,"h":105.31,"l":105.31,"n":13,"o":105.31,"t":"2026-10-16T16:15:00Z","v":200,"vw":105.31},{"c":105.48,"h":105.5,"l":105.48,"n":20,"o":105.5,"t":"2026-10-16T16:20:00Z","v":695,"vw":105.486667},{"c":105.21,"h":105.305,"l":105.21,"n":107,"o":105.3,"t":"2026-10-16T16:25:00Z","v":2173,"vw":105.274066},{"c":105.04,"h":105.32,"l":105.04,"n":113,"o":105.32,"t":"2026-10-16T16:30:00Z","v":3173,"vw":105.275938},{"c":104.9,"h":104.9,"l":104.9,"n":19,"o":104.9,"t":"2026-10-16T16:35:00Z","v":425,"vw":104.9},{"c":104.89,"h":104.9,"l":104.8,"n":87,"o":104.8,"t":"2026-10-16T16:40:00Z","v":2280,"vw":104.87},{"c":104.85,"h":105.11,"l":104.8,"n":112,"o":105.11,"t":"2026-10-16T16:45:00Z","v":2658,"vw":104.897555},{"c":104.88,"h":104.89,"l":104.88,"n":29,"o":104.89,"t":"2026-10-16T16:50:00Z","v":773,"vw":104.885146},{"c":104.875,"h":104.875,"l":104.875,"n":6,"o":104.875,"t":"2026-10-16T16:55:00Z","v":476,"vw":104.875},{"c":104.06,"h":104.8725,"l":104,"n":261,"o":104.855,"t":"2026-10-16T17:00:00Z","v":19322,"vw":104.678965},{"c":104.455,"h":104.61,"l":103.99,"n":247,"o":103.99,"t":"2026-10-16T17:05:00Z","v":37819,"vw":104.491663},{"c":104.3,"h":104.58,"l":104.3,"n":70,"o":104.5,"t":"2026-10-16T17:10:00Z","v":2226,"vw":104.38347},{"c":104.22,"h":104.22,"l":104.22,"n":34,"o":104.22,"t":"2026-10-16T17:15:00Z","v":970,"vw":104.22},{"c":104.09,"h":104.2,"l":104.09,"n":80,"o":104.2,"t":"2026-10-16T17:20:00Z","v":1844,"vw":104.13},{"c":104.47,"h":104.47,"l":104.27,"n":102,"o":104.27,"t":"2026-10-16T17:25:00Z","v":2948,"vw":104.397039},{"c":104.32,"h":104.4486,"l":104.26,"n":103,"o":104.37,"t":"2026-10-16T17:30:00Z","v":5240,"vw":104.354604},{"c":104.2696,"h":104.32,"l":104.21,"n":75,"o":104.32,"t":"2026-10-16T17:35:00Z","v":2697,"vw":104.268354},{"c":104.43,"h":104.56,"l":104.3,"n":141,"o":104.3,"t":"2026-10-16T17:40:00Z","v":5570,"vw":104.523853},{"c":104.2,"h":104.32,"l":104.2,"n":112,"o":104.3,"t":"2026-10-16T17:45:00Z","v":1980,"vw":104.28},{"c":104.03,"h":104.245,"l":104.005,"n":123,"o":104.15,"t":"2026-10-16T17:50:00Z","v":3726,"vw":104.106881},{"c":104.15,"h":104.15,"l":104.1,"n":36,"o":104.12,"t":"2026-10-16T17:55:00Z","v":2014,"vw":104.132281},{"c":103.88,"h":103.98,"l":103.88,"n":65,"o":103.98,"t":"2026-10-16T18:00:00Z","v":1750,"vw":103.912778},{"c":103.985,"h":103.985,"l":103.69,"n":93,"o":103.89,"t":"2026-10-16T18:05:00Z","v":2554,"vw":103.842401},{"c":103.99,"h":103.99,"l":103.975,"n":30,"o":103.975,"t":"2026-10-16T18:10:00Z","v":1054,"vw":103.979556},{"c":103.88,"h":104.08,"l":103.8,"n":148,"o":103.995,"t":"2026-10-16T18:15:00Z","v":3700,"vw":103.9575},{"c":103.97,"h":104.03,"l":103.87,"n":76,"o":103.9,"t":"2026-10-16T18:20:00Z","v":2276,"vw":103.932663},{"c":103.935,"h":104.0599,"l":103.89,"n":62,"o":103.89,"t":"2026-10-16T18:25:00Z","v":2895,"vw":103.93864},{"c":103.61,"h":104.19,"l":103.61,"n":209,"o":103.935,"t":"2026-10-16T18:30:00Z","v":8801,"vw":104.064127},{"c":103.9,"h":103.9,"l":103.7,"n":22,"o":103.82,"t":"2026-10-16T18:35:00Z","v":931,"vw":103.801667},{"c":104.0099,"h":104.0099,"l":103.82,"n":59,"o":103.9,"t":"2026-10-16T18:40:00Z","v":2282,"vw":103.887634},{"c":103.75,"h":104,"l":103.49,"n":381,"o":103.99,"t":"2026-10-16T18:45:00Z","v":35657,"vw":103.794586},{"c":103.615,"h":103.75,"l":103.59,"n":118,"o":103.75,"t":"2026-10-16T18:50:00Z","v":15930,"vw":103.719775},{"c":103.755,"h":103.755,"l":103.675,"n":55,"o":103.675,"t":"2026-10-16T18:55:00Z","v":2110,"vw":103.744699},{"c":103.635,"h":103.82,"l":103.6,"n":304,"o":103.68,"t":"2026-10-16T19:00:00Z","v":11867,"vw":103.736752},{"c":103.51,"h":103.615,"l":103.51,"n":82,"o":103.6,"t":"2026-10-16T19:05:00Z","v":1790,"vw":103.569167},{"c":103.805,"h":103.87,"l":103.42,"n":577,"o":103.42,"t":"2026-10-16T19:10:00Z","v":35203,"vw":103.787238},{"c":103.85,"h":103.91,"l":103.81,"n":99,"o":103.825,"t":"2026-10-16T19:15:00Z","v":2995,"vw":103.874767},{"c":104,"h":104,"l":103.92,"n":93,"o":103.99,"t":"2026-10-16T19:20:00Z","v":2268,"vw":103.965},{"c":103.835,"h":104,"l":103.71,"n":169,"o":104,"t":"2026-10-16T19:25:00Z","v":3984,"vw":103.830665},{"c":103.59,"h":103.88,"l":103.59,"n":132,"o":103.835,"t":"2026-10-16T19:30:00Z","v":4639,"vw":103.747058},{"c":103.72,"h":103.72,"l":103.59,"n":83,"o":103.59,"t":"2026-10-16T19:35:00Z","v":2208,"vw":103.678182},{"c":103.72,"h":103.87,"l":103.65,"n":217,"o":103.76,"t":"2026-10-16T19:40:00Z","v":10820,"vw":103.802397},{"c":103.895,"h":104.115,"l":103.725,"n":297,"o":103.725,"t":"2026-10-16T19:45:00Z","v":11776,"vw":103.899173},{"c":104.01,"h":104.25,"l":103.85,"n":786,"o":103.97,"t":"2026-10-16T19:50:00Z","v":64315,"vw":103.968493},{"c":104.24,"h":104.3,"l":103.91,"n":1128,"o":103.95,"t":"2026-10-16T19:55:00Z","v":50004,"vw":104.119839},{"c":104.24,"h":104.24,"l":104.14,"n":31,"o":104.14,"t":"2026-10-16T20:00:00Z","v":75447,"vw":104.239711},{"c":104.25,"h":104.25,"l":104.25,"n":15,"o":104.25,"t":"2026-10-16T22:10:00Z","v":1012,"vw":104.25},{"c":104.24,"h":104.24,"l":104.24,"n":2,"o":104.24,"t":"2026-10-16T22:25:00Z","v":999,"vw":104.24},{"c":104.36,"h":106.25,"l":104.1,"n":37,"o":105.12,"t":"2026-10-19T13:30:00Z","v":3450,"vw":105.115981},{"c":105.375,"h":105.375,"l":104.07,"n":33,"o":104.07,"t":"2026-10-19T13:35:00Z","v":11289,"vw":105.334909},{"c":104.81,"h":105.59,"l":104.67,"n":132,"o":105.26,"t":"2026-10-19T13:40:00Z","v":15782,"vw":105.196477},{"c":105.05,"h":105.26,"l":104.83,"n":137,"o":104.83,"t":"2026-10-19T13:45:00Z","v":22639,"vw":105.081682},{"c":104.66,"h":105.01,"l":104.66,"n":60,"o":105.01,"t":"2026-10-19T13:50:00Z","v":1872,"vw":104.735},{"c":104.74,"h":104.74,"l":104.74,"n":1,"o":104.74,"t":"2026-10-19T13:55:00Z","v":141,"vw":104.74},{"c":104.83,"h":104.83,"l":104.83,"n":6,"o":104.83,"t":"2026-10-19T14:05:00Z","v":652,"vw":104.83},{"c":105.065,"h":105.16,"l":104.95,"n":92,"o":104.97,"t":"2026-10-19T14:10:00Z","v":6463,"vw":105.039375},{"c":105.4,"h":105.495,"l":105.05,"n":389,"o":105.115,"t":"2026-10-19T14:15:00Z","v":29848,"vw":105.18304},{"c":105.63,"h":105.72,"l":105.61,"n":55,"o":105.61,"t":"2026-10-19T14:20:00Z","v":1144,"vw":105.668},{"c":105.6,"h":105.71,"l":105.495,"n":105,"o":105.55,"t":"2026-10-19T14:25:00Z","v":2317,"vw":105.582489},{"c":105.53,"h":105.53,"l":105.53,"n":18,"o":105.53,"t":"2026-10-19T14:30:00Z","v":568,"vw":105.53},{"c":105.77,"h":105.77,"l":105.72,"n":46,"o":105.76,"t":"2026-10-19T14:35:00Z","v":2498,"vw":105.76},{"c":106.1,"h":106.14,"l":105.82,"n":131,"o":105.82,"t":"2026-10-19T14:40:00Z","v":5947,"vw":106.012046},{"c":105.97,"h":106.18,"l":105.97,"n":140,"o":106.06,"t":"2026-10-19T14:45:00Z","v":4637,"vw":106.08},{"c":106.135,"h":106.135,"l":105.985,"n":52,"o":105.985,"t":"2026-10-19T14:50:00Z","v":1227,"vw":106.015},{"c":106.34,"h":106.34,"l":106.34,"n":14,"o":106.34,"t":"2026-10-19T14:55:00Z","v":433,"vw":106.34},{"c":106.65,"h":106.65,"l":106.33,"n":84,"o":106.33,"t":"2026-10-19T15:00:00Z","v":1547,"vw":106.49},{"c":106.52,"h":106.61,"l":106.46,"n":65,"o":106.46,"t":"2026-10-19T15:05:00Z","v":1280,"vw":106.529585},{"c":106.715,"h":106.8,"l":106.68,"n":145,"o":106.68,"t":"2026-10-19T15:10:00Z","v":3144,"vw":106.743718},{"c":106.835,"h":106.835,"l":106.64,"n":81,"o":106.65,"t":"2026-10-19T15:15:00Z","v":3658,"vw":106.754398},{"c":107,"h":107,"l":106.805,"n":102,"o":106.805,"t":"2026-10-19T15:20:00Z","v":3116,"vw":106.986213},{"c":107.02,"h":107.02,"l":107.02,"n":36,"o":107.02,"t":"2026-10-19T15:25:00Z","v":741,"vw":107.02},{"c":106.83,"h":106.83,"l":106.83,"n":12,"o":106.83,"t":"2026-10-19T15:35:00Z","v":160,"vw":106.83},{"c":106.605,"h":106.8,"l":106.44,"n":113,"o":106.705,"t":"2026-10-19T15:45:00Z","v":2904,"vw":106.598724},{"c":106.47,"h":106.68,"l":106.47,"n":21,"o":106.68,"t":"2026-10-19T15:55:00Z","v":730,"vw":106.599507},{"c":106.225,"h":106.45,"l":106.13,"n":157,"o":106.45,"t":"2026-10-19T16:00:00Z","v":4267,"vw":106.33782},{"c":105.93,"h":106.26,"l":105.93,"n":522,"o":106.23,"t":"2026-10-19T16:05:00Z","v":24394,"vw":106.199616},{"c":105.88,"h":105.88,"l":105.81,"n":23,"o":105.81,"t":"2026-10-19T16:10:00Z","v":4562,"vw":105.845},{"c":105.87,"h":105.87,"l":105.84,"n":17,"o":105.84,"t":"2026-10-19T16:15:00Z","v":281,"vw":105.855},{"c":105.95,"h":105.95,"l":105.78,"n":24,"o":105.78,"t":"2026-10-19T16:25:00Z","v":635,"vw":105.851587},{"c":105.61,"h":105.64,"l":105.61,"n":54,"o":105.64,"t":"2026-10-19T16:30:00Z","v":756,"vw":105.63},{"c":105.45,"h":105.52,"l":105.45,"n":64,"o":105.52,"t":"2026-10-19T16:35:00Z","v":2588,"vw":105.470789},{"c":105.46,"h":105.55,"l":105.435,"n":94,"o":105.44,"t":"2026-10-19T16:40:00Z","v":3008,"vw":105.487333},{"c":105.345,"h":105.41,"l":105.29,"n":149,"o":105.38,"t":"2026-10-19T16:45:00Z","v":4158,"vw":105.337068},{"c":105.21,"h":105.425,"l":105.21,"n":78,"o":105.37,"t":"2026-10-19T16:50:00Z","v":12606,"vw":105.29971},{"c":105.425,"h":105.425,"l":105.425,"n":7,"o":105.425,"t":"2026-10-19T16:55:00Z","v":112,"vw":105.425},{"c":105.17,"h":105.3,"l":105.17,"n":64,"o":105.3,"t":"2026-10-19T17:00:00Z","v":703,"vw":105.229361},{"c":105.21,"h":105.31,"l":105.16,"n":168,"o":105.16,"t":"2026-10-19T17:05:00Z","v":4344,"vw":105.254865},{"c":105.29,"h":105.31,"l":105.29,"n":27,"o":105.31,"t":"2026-10-19T17:15:00Z","v":542,"vw":105.301111},{"c":105.24,"h":105.35,"l":105.24,"n":72,"o":105.35,"t":"2026-10-19T17:25:00Z","v":1189,"vw":105.32},{"c":105.3299,"h":105.34,"l":105.07,"n":119,"o":105.23,"t":"2026-10-19T17:30:00Z","v":4447,"vw":105.237249},{"c":105.2,"h":105.285,"l":105.07,"n":34,"o":105.205,"t":"2026-10-19T17:35:00Z","v":1025,"vw":105.194167},{"c":105.3,"h":105.32,"l":105.3,"n":48,"o":105.3,"t":"2026-10-19T17:40:00Z","v":1824,"vw":105.302765},{"c":105.08,"h":105.215,"l":105.08,"n":78,"o":105.13,"t":"2026-10-19T17:45:00Z","v":2325,"vw":105.142578},{"c":105.2,"h":105.2,"l":105.2,"n":11,"o":105.2,"t":"2026-10-19T17:50:00Z","v":168,"vw":105.2},{"c":105.255,"h":105.255,"l":105.225,"n":40,"o":105.225,"t":"2026-10-19T17:55:00Z","v":1913,"vw":105.250007},{"c":105.23,"h":105.285,"l":105.095,"n":94,"o":105.255,"t":"2026-10-19T18:00:00Z","v":5286,"vw":105.233661},{"c":105.07,"h":105.22,"l":105.02,"n":123,"o":105.11,"t":"2026-10-19T18:05:00Z","v":4240,"vw":105.09783},{"c":104.98,"h":105.17,"l":104.98,"n":115,"o":105.13,"t":"2026-10-19T18:10:00Z","v":2721,"vw":105.077265},{"c":105.11,"h":105.11,"l":105.04,"n":17,"o":105.04,"t":"2026-10-19T18:15:00Z","v":337,"vw":105.075},{"c":105.13,"h":105.13,"l":105.13,"n":11,"o":105.13,"t":"2026-10-19T18:20:00Z","v":263,"vw":105.13},{"c":104.985,"h":105.115,"l":104.88,"n":140,"o":105.115,"t":"2026-10-19T18:25:00Z","v":3181,"vw":104.991186},{"c":104.8,"h":104.8,"l":104.8,"n":24,"o":104.8,"t":"2026-10-19T18:30:00Z","v":416,"vw":104.8},{"c":104.82,"h":104.86,"l":104.82,"n":34,"o":104.86,"t":"2026-10-19T18:35:00Z","v":517,"vw":104.846755},{"c":104.97,"h":105.165,"l":104.97,"n":107,"o":104.97,"t":"2026-10-19T18:40:00Z","v":4213,"vw":105.084583},{"c":104.85,"h":104.97,"l":104.85,"n":88,"o":104.91,"t":"2026-10-19T18:45:00Z","v":2188,"vw":104.914737},{"c":104.875,"h":104.875,"l":104.72,"n":58,"o":104.78,"t":"2026-10-19T18:50:00Z","v":1930,"vw":104.80753},{"c":104.77,"h":104.79,"l":104.73,"n":59,"o":104.73,"t":"2026-10-19T18:55:00Z","v":1037,"vw":104.768},{"c":104.61,"h":104.85,"l":104.61,"n":145,"o":104.85,"t":"2026-10-19T19:00:00Z","v":3294,"vw":104.724517},{"c":104.6,"h":104.6125,"l":104.6,"n":18,"o":104.6125,"t":"2026-10-19T19:05:00Z","v":588,"vw":104.604531},{"c":104.6,"h":104.6,"l":104.6,"n":34,"o":104.6,"t":"2026-10-19T19:10:00Z","v":551,"vw":104.6},{"c":104.45,"h":104.6,"l":104.41,"n":152,"o":104.47,"t":"2026-10-19T19:15:00Z","v":3510,"vw":104.472191},{"c":104.39,"h":104.5,"l":104.39,"n":211,"o":104.48,"t":"2026-10-19T19:20:00Z","v":5486,"vw":104.468611},{"c":104.35,"h":104.36,"l":104.21,"n":113,"o":104.33,"t":"2026-10-19T19:25:00Z","v":2975,"vw":104.301774},{"c":104.275,"h":104.365,"l":104.13,"n":126,"o":104.23,"t":"2026-10-19T19:30:00Z","v":3183,"vw":104.234115},{"c":104.285,"h":104.285,"l":104.13,"n":97,"o":104.145,"t":"2026-10-19T19:35:00Z","v":1859,"vw":104.188423},{"c":104.15,"h":104.285,"l":104.15,"n":194,"o":104.26,"t":"2026-10-19T19:40:00Z","v":4208,"vw":104.239116},{"c":104.47,"h":104.47,"l":104.205,"n":252,"o":104.215,"t":"2026-10-19T19:45:00Z","v":6713,"vw":104.24418},{"c":104.095,"h":104.2,"l":104.03,"n":322,"o":104.19,"t":"2026-10-19T19:50:00Z","v":7651,"vw":104.096507},{"c":104.48,"h":104.7,"l":104.01,"n":1933,"o":104.08,"t":"2026-10-19T19:55:00Z","v":107549,"vw":104.278688},{"c":104.58,"h":104.58,"l":104.58,"n":25,"o":104.58,"t":"2026-10-19T20:00:00Z","v":78520,"vw":104.58},{"c":103.785,"h":104.3,"l":102.97,"n":108,"o":104.3,"t":"2026-10-20T13:30:00Z","v":7077,"vw":103.893227},{"c":103.935,"h":103.9575,"l":103.895,"n":125,"o":103.895,"t":"2026-10-20T13:35:00Z","v":3445,"vw":103.906116},{"c":105.03,"h":105.18,"l":103.725,"n":344,"o":103.935,"t":"2026-10-20T13:40:00Z","v":28987,"vw":104.706381},{"c":104.89,"h":105.46,"l":104.88,"n":63,"o":105.03,"t":"2026-10-20T13:45:00Z","v":3940,"vw":105.220548},{"c":104.64,"h":105.705,"l":104.1,"n":732,"o":105.115,"t":"2026-10-20T13:50:00Z","v":113013,"vw":104.427541},{"c":103.875,"h":104.7192,"l":103.35,"n":170,"o":104.43,"t":"2026-10-20T13:55:00Z","v":10662,"vw":103.972841},{"c":104,"h":104.4,"l":104,"n":177,"o":104.34,"t":"2026-10-20T14:00:00Z","v":8072,"vw":104.196136},{"c":103.96,"h":104.31,"l":103.96,"n":27,"o":104.11,"t":"2026-10-20T14:05:00Z","v":916,"vw":104.126667},{"c":103.915,"h":104.18,"l":103.915,"n":90,"o":103.96,"t":"2026-10-20T14:10:00Z","v":3092,"vw":103.985891},{"c":103.965,"h":103.965,"l":103.82,"n":53,"o":103.95,"t":"2026-10-20T14:15:00Z","v":1370,"vw":103.908125},{"c":104.75,"h":104.98,"l":103.96,"n":145,"o":103.96,"t":"2026-10-20T14:20:00Z","v":3234,"vw":104.586534},{"c":106.3,"h":106.35,"l":105.52,"n":260,"o":105.52,"t":"2026-10-20T14:25:00Z","v":22219,"vw":106.161089},{"c":105.53,"h":106.3,"l":105.53,"n":93,"o":106.3,"t":"2026-10-20T14:30:00Z","v":1934,"vw":105.979179},{"c":105.33,"h":105.33,"l":105.33,"n":33,"o":105.33,"t":"2026-10-20T14:35:00Z","v":609,"vw":105.33},{"c":106.09,"h":106.09,"l":105.96,"n":18,"o":105.96,"t":"2026-10-20T14:40:00Z","v":514,"vw":106.025},{"c":106.3275,"h":106.3275,"l":106.04,"n":84,"o":106.04,"t":"2026-10-20T14:50:00Z","v":1104,"vw":106.156875},{"c":106.4,"h":106.4,"l":106.315,"n":12,"o":106.315,"t":"2026-10-20T14:55:00Z","v":304,"vw":106.3575},{"c":106.325,"h":106.325,"l":106.14,"n":97,"o":106.315,"t":"2026-10-20T15:00:00Z","v":1620,"vw":106.270833},{"c":106.33,"h":106.33,"l":106.26,"n":79,"o":106.28,"t":"2026-10-20T15:05:00Z","v":2076,"vw":106.285597},{"c":105.895,"h":106.33,"l":105.8625,"n":125,"o":106.3,"t":"2026-10-20T15:10:00Z","v":3912,"vw":106.192238},{"c":105.96,"h":106.29,"l":105.91,"n":136,"o":106.29,"t":"2026-10-20T15:15:00Z","v":3343,"vw":106.136211},{"c":105.93,"h":106.14,"l":105.93,"n":53,"o":106.14,"t":"2026-10-20T15:20:00Z","v":1428,"vw":106.057003},{"c":106.115,"h":106.33,"l":106.115,"n":45,"o":106.33,"t":"2026-10-20T15:25:00Z","v":971,"vw":106.186667},{"c":105.77,"h":105.95,"l":105.77,"n":93,"o":105.92,"t":"2026-10-20T15:30:00Z","v":2003,"vw":105.870571},{"c":105.88,"h":105.89,"l":105.84,"n":33,"o":105.84,"t":"2026-10-20T15:35:00Z","v":5664,"vw":105.87},{"c":106.1275,"h":106.1275,"l":105.9796,"n":57,"o":106.05,"t":"2026-10-20T15:40:00Z","v":1196,"vw":106.039645},{"c":105.95,"h":106.38,"l":105.95,"n":65,"o":106.38,"t":"2026-10-20T15:45:00Z","v":640,"vw":106.170207},{"c":106.075,"h":106.095,"l":105.84,"n":83,"o":105.88,"t":"2026-10-20T15:50:00Z","v":1773,"vw":105.966818},{"c":105.855,"h":106.045,"l":105.56,"n":120,"o":106.045,"t":"2026-10-20T15:55:00Z","v":2570,"vw":105.843495},{"c":105.75,"h":105.75,"l":105.75,"n":14,"o":105.75,"t":"2026-10-20T16:05:00Z","v":167,"vw":105.75},{"c":105.68,"h":105.68,"l":105.66,"n":42,"o":105.67,"t":"2026-10-20T16:10:00Z","v":1121,"vw":105.665816},{"c":105.37,"h":105.75,"l":105.37,"n":105,"o":105.72,"t":"2026-10-20T16:15:00Z","v":2816,"vw":105.627391},{"c":105.39,"h":105.39,"l":105.21,"n":39,"o":105.21,"t":"2026-10-20T16:20:00Z","v":851,"vw":105.320826},{"c":105.39,"h":105.43,"l":105.3,"n":92,"o":105.34,"t":"2026-10-20T16:25:00Z","v":1839,"vw":105.367778},{"c":105.54,"h":105.54,"l":105.23,"n":103,"o":105.3,"t":"2026-10-20T16:30:00Z","v":3597,"vw":105.389397},{"c":105.26,"h":105.625,"l":105.26,"n":52,"o":105.4,"t":"2026-10-20T16:35:00Z","v":1197,"vw":105.458283},{"c":105.325,"h":105.53,"l":105.19,"n":85,"o":105.19,"t":"2026-10-20T16:40:00Z","v":1218,"vw":105.36375},{"c":105.5918,"h":105.5918,"l":105.36,"n":21,"o":105.36,"t":"2026-10-20T16:45:00Z","v":907,"vw":105.415526},{"c":105.06,"h":105.26,"l":105.01,"n":122,"o":105.26,"t":"2026-10-20T16:50:00Z","v":2559,"vw":105.129336},{"c":105.04,"h":105.04,"l":104.97,"n":43,"o":104.98,"t":"2026-10-20T16:55:00Z","v":811,"vw":104.992857},{"c":105.18,"h":105.19,"l":104.8801,"n":64,"o":104.8801,"t":"2026-10-20T17:00:00Z","v":1634,"vw":105.016808},{"c":105.19,"h":105.19,"l":105.03,"n":105,"o":105.09,"t":"2026-10-20T17:05:00Z","v":1967,"vw":105.097648},{"c":105.21,"h":105.32,"l":104.981,"n":22,"o":105.21,"t":"2026-10-20T17:10:00Z","v":703,"vw":105.15524},{"c":105.21,"h":105.54,"l":105.21,"n":87,"o":105.32,"t":"2026-10-20T17:15:00Z","v":1817,"vw":105.305697},{"c":105.38,"h":105.38,"l":105.38,"n":15,"o":105.38,"t":"2026-10-20T17:20:00Z","v":252,"vw":105.38},{"c":105.31,"h":105.54,"l":105.31,"n":165,"o":105.44,"t":"2026-10-20T17:30:00Z","v":3170,"vw":105.44362},{"c":105.345,"h":105.47,"l":105.29,"n":77,"o":105.29,"t":"2026-10-20T17:35:00Z","v":1610,"vw":105.384},{"c":105.7,"h":105.7,"l":105.55,"n":26,"o":105.55,"t":"2026-10-20T17:40:00Z","v":428,"vw":105.625},{"c":105.54,"h":105.66,"l":105.54,"n":67,"o":105.66,"t":"2026-10-20T17:45:00Z","v":820,"vw":105.59735},{"c":105.72,"h":105.73,"l":105.72,"n":28,"o":105.73,"t":"2026-10-20T17:50:00Z","v":579,"vw":105.725},{"c":105.77,"h":105.77,"l":105.71,"n":27,"o":105.71,"t":"2026-10-20T17:55:00Z","v":431,"vw":105.74},{"c":105.73,"h":105.78,"l":105.73,"n":103,"o":105.78,"t":"2026-10-20T18:00:00Z","v":591,"vw":105.755},{"c":105.66,"h":105.795,"l":105.5601,"n":122,"o":105.5601,"t":"2026-10-20T18:05:00Z","v":2045,"vw":105.676781},{"c":105.73,"h":105.73,"l":105.73,"n":33,"o":105.73,"t":"2026-10-20T18:10:00Z","v":324,"vw":105.73},{"c":105.74,"h":105.74,"l":105.74,"n":18,"o":105.74,"t":"2026-10-20T18:15:00Z","v":210,"vw":105.74},{"c":105.63,"h":105.63,"l":105.62,"n":80,"o":105.62,"t":"2026-10-20T18:20:00Z","v":1140,"vw":105.625755},{"c":105.76,"h":105.76,"l":105.62,"n":107,"o":105.62,"t":"2026-10-20T18:25:00Z","v":2223,"vw":105.725625},{"c":105.815,"h":106.06,"l":105.815,"n":73,"o":106.06,"t":"2026-10-20T18:30:00Z","v":1419,"vw":105.857646},{"c":105.63,"h":105.645,"l":105.56,"n":99,"o":105.645,"t":"2026-10-20T18:35:00Z","v":1515,"vw":105.599823},{"c":105.13,"h":105.525,"l":104.88,"n":245,"o":105.52,"t":"2026-10-20T18:40:00Z","v":8605,"vw":105.34737},{"c":105.07,"h":105.21,"l":105.01,"n":67,"o":105.01,"t":"2026-10-20T18:45:00Z","v":1414,"vw":105.12},{"c":105.3,"h":105.4,"l":105.225,"n":110,"o":105.225,"t":"2026-10-20T18:50:00Z","v":2947,"vw":105.296516},{"c":105.26,"h":105.46,"l":105.25,"n":73,"o":105.4,"t":"2026-10-20T18:55:00Z","v":1068,"vw":105.3475},{"c":105.32,"h":105.46,"l":105.31,"n":129,"o":105.46,"t":"2026-10-20T19:00:00Z","v":3887,"vw":105.380995},{"c":105.42,"h":105.45,"l":105.335,"n":89,"o":105.45,"t":"2026-10-20T19:05:00Z","v":3116,"vw":105.407544},{"c":105.36,"h":105.47,"l":105.325,"n":281,"o":105.46,"t":"2026-10-20T19:10:00Z","v":12491,"vw":105.391387},{"c":105.25,"h":105.61,"l":105.22,"n":133,"o":105.61,"t":"2026-10-20T19:15:00Z","v":2639,"vw":105.299356},{"c":105.56,"h":105.58,"l":105.24,"n":146,"o":105.33,"t":"2026-10-20T19:20:00Z","v":3498,"vw":105.331641},{"c":105.61,"h":105.61,"l":105.4,"n":147,"o":105.58,"t":"2026-10-20T19:25:00Z","v":3383,"vw":105.486535},{"c":105.37,"h":105.57,"l":105.36,"n":333,"o":105.55,"t":"2026-10-20T19:30:00Z","v":7765,"vw":105.449422},{"c":105.43,"h":105.57,"l":105.121,"n":187,"o":105.57,"t":"2026-10-20T19:35:00Z","v":5559,"vw":105.255411},{"c":105.46,"h":105.47,"l":105.26,"n":303,"o":105.43,"t":"2026-10-20T19:40:00Z","v":6133,"vw":105.395838},{"c":105.41,"h":105.8,"l":105.41,"n":233,"o":105.8,"t":"2026-10-20T19:45:00Z","v":5736,"vw":105.562894},{"c":105.43,"h":105.98,"l":105.3,"n":417,"o":105.98,"t":"2026-10-20T19:50:00Z","v":8564,"vw":105.447866},{"c":105.42,"h":105.59,"l":105.22,"n":1157,"o":105.57,"t":"2026-10-20T19:55:00Z","v":32259,"vw":105.400363},{"c":105.45,"h":105.46,"l":105.44,"n":30,"o":105.44,"t":"2026-10-20T20:00:00Z","v":163208,"vw":105.449996},{"c":106.2,"h":107.03,"l":106.2,"n":47,"o":106.32,"t":"2026-10-21T13:30:00Z","v":5409,"vw":106.739957},{"c":106.08,"h":106.5,"l":106.08,"n":11,"o":106.5,"t":"2026-10-21T13:35:00Z","v":477,"vw":106.257215},{"c":106.54,"h":106.54,"l":106.4,"n":79,"o":106.4,"t":"2026-10-21T13:40:00Z","v":4265,"vw":106.53557},{"c":106.3,"h":106.3,"l":106.3,"n":14,"o":106.3,"t":"2026-10-21T13:45:00Z","v":220,"vw":106.3},{"c":106.68,"h":106.76,"l":106.5,"n":55,"o":106.56,"t":"2026-10-21T13:50:00Z","v":2711,"vw":106.59},{"c":106.6141,"h":106.95,"l":106.6141,"n":79,"o":106.8151,"t":"2026-10-21T13:55:00Z","v":1939,"vw":106.835447},{"c":106.1,"h":106.54,"l":105.81,"n":76,"o":106.54,"t":"2026-10-21T14:00:00Z","v":3325,"vw":106.373289},{"c":105.9614,"h":105.9614,"l":105.9614,"n":28,"o":105.9614,"t":"2026-10-21T14:05:00Z","v":637,"vw":105.9614},{"c":106.42,"h":106.42,"l":105.5401,"n":66,"o":105.96,"t":"2026-10-21T14:10:00Z","v":1765,"vw":106.033186},{"c":106.035,"h":106.785,"l":106.035,"n":123,"o":106.4,"t":"2026-10-21T14:15:00Z","v":4174,"vw":106.417315},{"c":106.675,"h":106.675,"l":106.675,"n":13,"o":106.675,"t":"2026-10-21T14:20:00Z","v":242,"vw":106.675},{"c":106.68,"h":106.68,"l":106.48,"n":91,"o":106.48,"t":"2026-10-21T14:25:00Z","v":4658,"vw":106.534714},{"c":107.128,"h":107.128,"l":106.77,"n":149,"o":106.77,"t":"2026-10-21T14:30:00Z","v":6710,"vw":106.894397},{"c":107.06,"h":107.19,"l":107,"n":41,"o":107,"t":"2026-10-21T14:35:00Z","v":1613,"vw":107.028889},{"c":107.01,"h":107.14,"l":106.93,"n":68,"o":107.14,"t":"2026-10-21T14:40:00Z","v":1851,"vw":106.988125},{"c":107.3,"h":107.3,"l":107.1425,"n":67,"o":107.16,"t":"2026-10-21T14:45:00Z","v":1738,"vw":107.200833},{"c":107.34,"h":107.34,"l":107.3,"n":52,"o":107.3,"t":"2026-10-21T14:50:00Z","v":1829,"vw":107.327546},{"c":107.21,"h":107.23,"l":107.21,"n":44,"o":107.23,"t":"2026-10-21T14:55:00Z","v":1039,"vw":107.221342},{"c":107.2,"h":107.2,"l":107.2,"n":10,"o":107.2,"t":"2026-10-21T15:05:00Z","v":121,"vw":107.2},{"c":106.95,"h":107.14,"l":106.885,"n":113,"o":107.14,"t":"2026-10-21T15:10:00Z","v":5567,"vw":106.984621},{"c":106.94,"h":106.94,"l":106.94,"n":7,"o":106.94,"t":"2026-10-21T15:15:00Z","v":234,"vw":106.94},{"c":106.93,"h":106.95,"l":106.7425,"n":69,"o":106.895,"t":"2026-10-21T15:20:00Z","v":2222,"vw":106.907559},{"c":107.085,"h":107.16,"l":107.085,"n":67,"o":107.09,"t":"2026-10-21T15:25:00Z","v":3487,"vw":107.137866},{"c":107.18,"h":107.26,"l":107.17,"n":51,"o":107.26,"t":"2026-10-21T15:30:00Z","v":959,"vw":107.213333},{"c":107.17,"h":107.43,"l":107.17,"n":137,"o":107.31,"t":"2026-10-21T15:35:00Z","v":5476,"vw":107.276903},{"c":107.085,"h":107.085,"l":107.085,"n":7,"o":107.085,"t":"2026-10-21T15:40:00Z","v":187,"vw":107.085},{"c":107.205,"h":107.245,"l":107.205,"n":18,"o":107.245,"t":"2026-10-21T15:45:00Z","v":419,"vw":107.231667},{"c":107.175,"h":107.175,"l":107.175,"n":10,"o":107.175,"t":"2026-10-21T15:50:00Z","v":264,"vw":107.175},{"c":107.29,"h":107.29,"l":107.29,"n":15,"o":107.29,"t":"2026-10-21T15:55:00Z","v":331,"vw":107.29},{"c":107.43,"h":107.43,"l":107.29,"n":33,"o":107.29,"t":"2026-10-21T16:00:00Z","v":1049,"vw":107.329286},{"c":107.255,"h":107.42,"l":107.19,"n":114,"o":107.23,"t":"2026-10-21T16:05:00Z","v":5997,"vw":107.274652},{"c":107.12,"h":107.19,"l":107.12,"n":73,"o":107.19,"t":"2026-10-21T16:25:00Z","v":2893,"vw":107.168666},{"c":107.75,"h":107.75,"l":107.03,"n":114,"o":107.03,"t":"2026-10-21T16:35:00Z","v":4165,"vw":107.291142},{"c":107.23,"h":107.7,"l":107.23,"n":58,"o":107.7,"t":"2026-10-21T16:40:00Z","v":2422,"vw":107.484711},{"c":107.295,"h":107.295,"l":107.295,"n":46,"o":107.295,"t":"2026-10-21T16:45:00Z","v":1800,"vw":107.295},{"c":107.005,"h":107.265,"l":107.005,"n":81,"o":107.265,"t":"2026-10-21T16:50:00Z","v":2121,"vw":107.067778},{"c":107.16,"h":107.16,"l":107.015,"n":50,"o":107.015,"t":"2026-10-21T17:05:00Z","v":2342,"vw":107.090361},{"c":107.17,"h":107.17,"l":107.17,"n":9,"o":107.17,"t":"2026-10-21T17:10:00Z","v":120,"vw":107.17},{"c":107,"h":107.18,"l":107,"n":64,"o":107.18,"t":"2026-10-21T17:15:00Z","v":2763,"vw":107.044649},{"c":106.99,"h":106.99,"l":106.99,"n":8,"o":106.99,"t":"2026-10-21T17:20:00Z","v":151,"vw":106.99},{"c":107.14,"h":107.14,"l":106.97,"n":104,"o":106.97,"t":"2026-10-21T17:25:00Z","v":2744,"vw":107.052},{"c":107.12,"h":107.15,"l":107.11,"n":62,"o":107.15,"t":"2026-10-21T17:30:00Z","v":1610,"vw":107.122845},{"c":106.8609,"h":106.99,"l":106.8609,"n":47,"o":106.99,"t":"2026-10-21T17:35:00Z","v":1868,"vw":106.975011},{"c":106.91,"h":106.93,"l":106.83,"n":101,"o":106.835,"t":"2026-10-21T17:40:00Z","v":6075,"vw":106.881797},{"c":106.8614,"h":106.895,"l":106.78,"n":28,"o":106.895,"t":"2026-10-21T17:45:00Z","v":1747,"vw":106.854782},{"c":106.77,"h":106.78,"l":106.77,"n":16,"o":106.78,"t":"2026-10-21T17:50:00Z","v":428,"vw":106.774695},{"c":106.87,"h":106.87,"l":106.87,"n":16,"o":106.87,"t":"2026-10-21T17:55:00Z","v":224,"vw":106.87},{"c":106.725,"h":106.83,"l":106.71,"n":79,"o":106.8,"t":"2026-10-21T18:00:00Z","v":2902,"vw":106.786589},{"c":106.755,"h":106.755,"l":106.755,"n":20,"o":106.755,"t":"2026-10-21T18:05:00Z","v":678,"vw":106.755},{"c":106.76,"h":106.9,"l":106.75,"n":115,"o":106.75,"t":"2026-10-21T18:10:00Z","v":3925,"vw":106.818231},{"c":106.54,"h":106.75,"l":106.54,"n":90,"o":106.75,"t":"2026-10-21T18:15:00Z","v":2556,"vw":106.681842},{"c":106.74,"h":106.74,"l":106.625,"n":47,"o":106.625,"t":"2026-10-21T18:20:00Z","v":1462,"vw":106.671034},{"c":106.51,"h":106.56,"l":106.51,"n":25,"o":106.56,"t":"2026-10-21T18:25:00Z","v":633,"vw":106.53808},{"c":106.78,"h":106.78,"l":106.54,"n":87,"o":106.625,"t":"2026-10-21T18:30:00Z","v":2482,"vw":106.700691},{"c":106.78,"h":106.78,"l":106.78,"n":7,"o":106.78,"t":"2026-10-21T18:35:00Z","v":107,"vw":106.78},{"c":106.84,"h":106.84,"l":106.785,"n":13,"o":106.785,"t":"2026-10-21T18:40:00Z","v":950,"vw":106.791425},{"c":106.55,"h":106.83,"l":106.55,"n":192,"o":106.78,"t":"2026-10-21T18:45:00Z","v":5952,"vw":106.693209},{"c":106.42,"h":106.42,"l":106.39,"n":75,"o":106.39,"t":"2026-10-21T18:50:00Z","v":1236,"vw":106.3975},{"c":106.19,"h":106.42,"l":106.07,"n":211,"o":106.42,"t":"2026-10-21T18:55:00Z","v":5516,"vw":106.231713},{"c":105.99,"h":106.09,"l":105.76,"n":153,"o":106.03,"t":"2026-10-21T19:00:00Z","v":3700,"vw":105.958477},{"c":105.83,"h":105.96,"l":105.61,"n":134,"o":105.885,"t":"2026-10-21T19:05:00Z","v":4428,"vw":105.865769},{"c":105.62,"h":105.62,"l":105.5575,"n":31,"o":105.5575,"t":"2026-10-21T19:10:00Z","v":704,"vw":105.580908},{"c":106.105,"h":106.105,"l":105.68,"n":127,"o":105.68,"t":"2026-10-21T19:15:00Z","v":3245,"vw":105.930017},{"c":106.15,"h":106.33,"l":106.09,"n":129,"o":106.27,"t":"2026-10-21T19:20:00Z","v":4487,"vw":106.162633},{"c":106.51,"h":106.51,"l":106.27,"n":51,"o":106.27,"t":"2026-10-21T19:25:00Z","v":1180,"vw":106.321667},{"c":106.51,"h":106.515,"l":106.51,"n":25,"o":106.515,"t":"2026-10-21T19:30:00Z","v":431,"vw":106.5125},{"c":106.5,"h":106.5,"l":106.41,"n":84,"o":106.43,"t":"2026-10-21T19:35:00Z","v":3654,"vw":106.440746},{"c":106.89,"h":106.91,"l":106.495,"n":417,"o":106.495,"t":"2026-10-21T19:40:00Z","v":18118,"vw":106.791368},{"c":107.095,"h":107.15,"l":106.92,"n":206,"o":106.92,"t":"2026-10-21T19:45:00Z","v":5898,"vw":107.039827},{"c":107.26,"h":107.27,"l":107.02,"n":288,"o":107.095,"t":"2026-10-21T19:50:00Z","v":8770,"vw":107.157568},{"c":107.11,"h":107.465,"l":107.06,"n":1255,"o":107.27,"t":"2026-10-21T19:55:00Z","v":51723,"vw":107.219253},{"c":107.1,"h":107.12,"l":107.1,"n":25,"o":107.12,"t":"2026-10-21T20:00:00Z","v":78240,"vw":107.100093},{"c":107.31,"h":107.31,"l":107.31,"n":2,"o":107.31,"t":"2026-10-21T20:05:00Z","v":999,"vw":107.31},{"c":107.3,"h":107.3,"l":107.3,"n":10,"o":107.3,"t":"2026-10-21T20:35:00Z","v":1008,"vw":107.3},{"c":107.01,"h":107.01,"l":107.01,"n":5,"o":107.01,"t":"2026-10-21T22:00:00Z","v":1002,"vw":107.01},{"c":106.97,"h":106.97,"l":106.97,"n":5,"o":106.97,"t":"2026-10-21T22:05:00Z","v":1002,"vw":106.97},{"c":107.3,"h":107.3,"l":107.3,"n":2,"o":107.3,"t":"2026-10-21T22:10:00Z","v":260,"vw":107.3},{"c":107.335,"h":107.335,"l":105.47,"n":114,"o":106.16,"t":"2026-10-22T13:30:00Z","v":7634,"vw":106.218869},{"c":106.375,"h":106.375,"l":106.15,"n":16,"o":106.15,"t":"2026-10-22T13:35:00Z","v":707,"vw":106.2875},{"c":105.485,"h":106.475,"l":105.485,"n":77,"o":106.475,"t":"2026-10-22T13:40:00Z","v":3261,"vw":105.860547},{"c":106.405,"h":106.52,"l":105.485,"n":38,"o":105.485,"t":"2026-10-22T13:45:00Z","v":1291,"vw":106.30153},{"c":107.08,"h":107.08,"l":106.5,"n":54,"o":106.5,"t":"2026-10-22T13:50:00Z","v":1611,"vw":106.635294},{"c":107.05,"h":107.05,"l":106.97,"n":41,"o":106.97,"t":"2026-10-22T13:55:00Z","v":590,"vw":107.023333},{"c":107.15,"h":107.45,"l":106.85,"n":90,"o":107.45,"t":"2026-10-22T14:05:00Z","v":3604,"vw":107.009465},{"c":107.71,"h":107.75,"l":107.525,"n":165,"o":107.525,"t":"2026-10-22T14:10:00Z","v":2424,"vw":107.687762},{"c":107.91,"h":107.91,"l":107.905,"n":9,"o":107.905,"t":"2026-10-22T14:15:00Z","v":246,"vw":107.9075},{"c":107.905,"h":107.925,"l":107.895,"n":36,"o":107.925,"t":"2026-10-22T14:20:00Z","v":728,"vw":107.908333},{"c":107.305,"h":107.905,"l":107.1,"n":160,"o":107.905,"t":"2026-10-22T14:25:00Z","v":4630,"vw":107.419519},{"c":107.83,"h":107.83,"l":106.87,"n":214,"o":107.1,"t":"2026-10-22T14:30:00Z","v":9064,"vw":107.195636},{"c":107.335,"h":107.34,"l":107.12,"n":53,"o":107.13,"t":"2026-10-22T14:35:00Z","v":1442,"vw":107.224009},{"c":107.96,"h":107.96,"l":107.355,"n":95,"o":107.355,"t":"2026-10-22T14:40:00Z","v":3350,"vw":107.7658},{"c":107.905,"h":108.045,"l":107.905,"n":62,"o":108.04,"t":"2026-10-22T14:45:00Z","v":10217,"vw":108.03862},{"c":108.2566,"h":108.2566,"l":107.805,"n":207,"o":107.92,"t":"2026-10-22T14:50:00Z","v":3851,"vw":108.032657},{"c":108.21,"h":108.59,"l":108.21,"n":64,"o":108.36,"t":"2026-10-22T14:55:00Z","v":2676,"vw":108.394376},{"c":107.825,"h":108.105,"l":107.825,"n":48,"o":108.1,"t":"2026-10-22T15:00:00Z","v":1807,"vw":107.920416},{"c":107.25,"h":107.72,"l":107.25,"n":93,"o":107.6,"t":"2026-10-22T15:05:00Z","v":2532,"vw":107.512134},{"c":107.85,"h":107.85,"l":107.3,"n":156,"o":107.5532,"t":"2026-10-22T15:10:00Z","v":8234,"vw":107.558174},{"c":108.605,"h":108.605,"l":108,"n":168,"o":108,"t":"2026-10-22T15:15:00Z","v":6786,"vw":108.335329},{"c":108.55,"h":108.685,"l":108.53,"n":66,"o":108.62,"t":"2026-10-22T15:20:00Z","v":2916,"vw":108.586652},{"c":108.58,"h":108.58,"l":108.58,"n":33,"o":108.58,"t":"2026-10-22T15:25:00Z","v":658,"vw":108.58},{"c":108.7,"h":108.7,"l":108.41,"n":59,"o":108.44,"t":"2026-10-22T15:30:00Z","v":1520,"vw":108.538177},{"c":108.505,"h":108.58,"l":108.505,"n":43,"o":108.54,"t":"2026-10-22T15:35:00Z","v":1356,"vw":108.542137},{"c":108.565,"h":108.795,"l":108.36,"n":182,"o":108.51,"t":"2026-10-22T15:40:00Z","v":6271,"vw":108.493086},{"c":108.72,"h":108.725,"l":108.69,"n":54,"o":108.69,"t":"2026-10-22T15:45:00Z","v":1882,"vw":108.716487},{"c":108.69,"h":108.725,"l":108.69,"n":82,"o":108.69,"t":"2026-10-22T15:50:00Z","v":3152,"vw":108.707271},{"c":109.115,"h":109.26,"l":108.715,"n":170,"o":108.715,"t":"2026-10-22T15:55:00Z","v":6272,"vw":108.955936},{"c":108.86,"h":109.325,"l":108.46,"n":92,"o":109.295,"t":"2026-10-22T16:00:00Z","v":3641,"vw":109.082538},{"c":108.805,"h":108.805,"l":108.805,"n":32,"o":108.805,"t":"2026-10-22T16:05:00Z","v":336,"vw":108.805},{"c":109.03,"h":109.05,"l":108.62,"n":203,"o":108.815,"t":"2026-10-22T16:15:00Z","v":18546,"vw":108.750545},{"c":109.04,"h":109.04,"l":109.04,"n":19,"o":109.04,"t":"2026-10-22T16:20:00Z","v":430,"vw":109.04},{"c":109.045,"h":109.22,"l":109.045,"n":30,"o":109.045,"t":"2026-10-22T16:25:00Z","v":1398,"vw":109.063195},{"c":109.3,"h":109.3,"l":109.045,"n":98,"o":109.045,"t":"2026-10-22T16:30:00Z","v":2046,"vw":109.139379},{"c":108.905,"h":109.255,"l":108.905,"n":85,"o":109.255,"t":"2026-10-22T16:35:00Z","v":3348,"vw":109.061376},{"c":108.89,"h":108.91,"l":108.69,"n":152,"o":108.895,"t":"2026-10-22T16:40:00Z","v":9991,"vw":108.806088},{"c":108.835,"h":108.9,"l":108.65,"n":151,"o":108.715,"t":"2026-10-22T16:45:00Z","v":5646,"vw":108.815614},{"c":108.96,"h":109.05,"l":108.835,"n":64,"o":108.835,"t":"2026-10-22T16:50:00Z","v":1268,"vw":108.951214},{"c":109.06,"h":109.11,"l":108.91,"n":98,"o":109.005,"t":"2026-10-22T16:55:00Z","v":2841,"vw":108.973275},{"c":108.76,"h":109,"l":108.76,"n":50,"o":109,"t":"2026-10-22T17:00:00Z","v":1863,"vw":108.887931},{"c":108.7,"h":108.87,"l":108.47,"n":87,"o":108.74,"t":"2026-10-22T17:05:00Z","v":10937,"vw":108.779258},{"c":108.725,"h":108.725,"l":108.42,"n":55,"o":108.705,"t":"2026-10-22T17:10:00Z","v":1653,"vw":108.569331},{"c":107.6901,"h":108.665,"l":107.6901,"n":188,"o":108.56,"t":"2026-10-22T17:15:00Z","v":13732,"vw":108.572221},{"c":107.95,"h":107.955,"l":107.76,"n":135,"o":107.9,"t":"2026-10-22T17:20:00Z","v":3338,"vw":107.898036},{"c":107.855,"h":107.855,"l":107.82,"n":86,"o":107.82,"t":"2026-10-22T17:25:00Z","v":1173,"vw":107.840318},{"c":107.69,"h":107.69,"l":107.69,"n":22,"o":107.69,"t":"2026-10-22T17:30:00Z","v":544,"vw":107.69},{"c":107.695,"h":107.695,"l":107.68,"n":57,"o":107.68,"t":"2026-10-22T17:35:00Z","v":979,"vw":107.691134},{"c":107.62,"h":107.65,"l":107.4631,"n":58,"o":107.65,"t":"2026-10-22T17:40:00Z","v":1165,"vw":107.598142},{"c":107.39,"h":107.8,"l":107.39,"n":186,"o":107.58,"t":"2026-10-22T17:45:00Z","v":6605,"vw":107.58718},{"c":106.95,"h":107.415,"l":106.8,"n":122,"o":107.29,"t":"2026-10-22T17:50:00Z","v":2910,"vw":107.131742},{"c":107.35,"h":107.38,"l":107.2,"n":74,"o":107.2,"t":"2026-10-22T17:55:00Z","v":1992,"vw":107.266667},{"c":106.955,"h":107.28,"l":106.92,"n":100,"o":107.11,"t":"2026-10-22T18:00:00Z","v":2702,"vw":107.07329},{"c":107.23,"h":107.23,"l":106.85,"n":78,"o":106.85,"t":"2026-10-22T18:05:00Z","v":1963,"vw":107.012851},{"c":107.295,"h":107.295,"l":107.06,"n":50,"o":107.09,"t":"2026-10-22T18:10:00Z","v":1131,"vw":107.179655},{"c":107.34,"h":107.34,"l":107.11,"n":87,"o":107.265,"t":"2026-10-22T18:15:00Z","v":2382,"vw":107.243893},{"c":107.55,"h":107.55,"l":107.39,"n":85,"o":107.5,"t":"2026-10-22T18:20:00Z","v":1782,"vw":107.45079},{"c":107.34,"h":107.555,"l":107.19,"n":129,"o":107.555,"t":"2026-10-22T18:25:00Z","v":3786,"vw":107.349257},{"c":107.23,"h":107.355,"l":107.15,"n":80,"o":107.355,"t":"2026-10-22T18:30:00Z","v":3933,"vw":107.175464},{"c":107.22,"h":107.22,"l":107.1345,"n":97,"o":107.1345,"t":"2026-10-22T18:35:00Z","v":3340,"vw":107.193482},{"c":107.265,"h":107.265,"l":107.1004,"n":34,"o":107.26,"t":"2026-10-22T18:40:00Z","v":620,"vw":107.196367},{"c":107.25,"h":107.29,"l":107.15,"n":76,"o":107.29,"t":"2026-10-22T18:45:00Z","v":1448,"vw":107.191667},{"c":107.53,"h":107.53,"l":107.41,"n":69,"o":107.41,"t":"2026-10-22T18:50:00Z","v":1191,"vw":107.47},{"c":107.35,"h":107.485,"l":107.35,"n":131,"o":107.485,"t":"2026-10-22T18:55:00Z","v":2028,"vw":107.385859},{"c":107.845,"h":107.845,"l":107.49,"n":205,"o":107.49,"t":"2026-10-22T19:00:00Z","v":3564,"vw":107.570783},{"c":108.055,"h":108.09,"l":107.86,"n":456,"o":108.055,"t":"2026-10-22T19:05:00Z","v":13377,"vw":108.011214},{"c":107.91,"h":107.91,"l":107.86,"n":94,"o":107.88,"t":"2026-10-22T19:10:00Z","v":1550,"vw":107.894348},{"c":108.03,"h":108.03,"l":107.975,"n":131,"o":108.025,"t":"2026-10-22T19:15:00Z","v":1594,"vw":108.0025},{"c":108.2,"h":108.2,"l":107.97,"n":80,"o":108.07,"t":"2026-10-22T19:20:00Z","v":1101,"vw":108.067633},{"c":108.33,"h":108.33,"l":108.2,"n":49,"o":108.22,"t":"2026-10-22T19:30:00Z","v":1080,"vw":108.233514},{"c":109.045,"h":109.045,"l":108.42,"n":387,"o":108.45,"t":"2026-10-22T19:35:00Z","v":11979,"vw":108.778528},{"c":108.835,"h":108.99,"l":108.73,"n":223,"o":108.99,"t":"2026-10-22T19:40:00Z","v":5012,"vw":108.84497},{"c":108.57,"h":108.83,"l":108.54,"n":197,"o":108.83,"t":"2026-10-22T19:45:00Z","v":4170,"vw":108.707095},{"c":109.225,"h":109.225,"l":108.57,"n":386,"o":108.83,"t":"2026-10-22T19:50:00Z","v":14003,"vw":109.004386},{"c":109.78,"h":109.79,"l":109.225,"n":1011,"o":109.225,"t":"2026-10-22T19:55:00Z","v":50561,"vw":109.65029},{"c":109.69,"h":109.69,"l":109.69,"n":27,"o":109.69,"t":"2026-10-22T20:00:00Z","v":78531,"vw":109.69}],"history":[{"c":97.71,"h":98.88,"l":96.85,"n":5618,"o":98.88,"t":"2024-10-21T04:00:00Z","v":272236,"vw":97.558126},{"c":95.26,"h":98.35,"l":95.09,"n":8001,"o":97.6,"t":"2024-10-22T04:00:00Z","v":311310,"vw":95.784354},{"c":112.15,"h":112.89,"l":99.64,"n":29631,"o":100,"t":"2024-10-23T04:00:00Z","v":1865224,"vw":108.651583},{"c":118.02,"h":118.27,"l":111.5,"n":18475,"o":113.09,"t":"2024-10-24T04:00:00Z","v":892806,"vw":116.324816},{"c":114.41,"h":118.55,"l":112.99,"n":11574,"o":118.55,"t":"2024-10-25T04:00:00Z","v":430326,"vw":114.671886},{"c":116.98,"h":118.0988,"l":114.32,"n":11644,"o":115.5,"t":"2024-10-28T04:00:00Z","v":514095,"vw":116.46008},{"c":114.79,"h":115.9575,"l":114.13,"n":8735,"o":115.28,"t":"2024-10-29T04:00:00Z","v":278839,"vw":114.842637},{"c":115.71,"h":117,"l":113.32,"n":7748,"o":113.32,"t":"2024-10-30T04:00:00Z","v":341310,"vw":115.343203},{"c":111.42,"h":115.25,"l":111.255,"n":7589,"o":115.25,"t":"2024-10-31T04:00:00Z","v":315956,"vw":112.490614},{"c":114.91,"h":115.11,"l":111.565,"n":9655,"o":112,"t":"2024-11-01T04:00:00Z","v":400181,"vw":113.985957},{"c":114.92,"h":116.12,"l":113.21,"n":9367,"o":114.12,"t":"2024-11-04T05:00:00Z","v":389011,"vw":115.03114},{"c":115.67,"h":116.22,"l":114.04,"n":7085,"o":114.73,"t":"2024-11-05T05:00:00Z","v":293275,"vw":115.303297},{"c":119.6,"h":122,"l":116.37,"n":13009,"o":119.9,"t":"2024-11-06T05:00:00Z","v":485389,"vw":119.017344},{"c":116.69,"h":119.5,"l":116.69,"n":8526,"o":119.5,"t":"2024-11-07T05:00:00Z","v":354097,"vw":117.604067},{"c":118.92,"h":118.94,"l":115.3,"n":10885,"o":116.87,"t":"2024-11-08T05:00:00Z","v":567713,"vw":117.26844},{"c":118.48,"h":120,"l":117.605,"n":9985,"o":120,"t":"2024-11-11T05:00:00Z","v":318603,"vw":118.669978},{"c":114.23,"h":117.73,"l":113.69,"n":8569,"o":117.54,"t":"2024-11-12T05:00:00Z","v":306049,"vw":114.908932},{"c":120.9,"h":121.62,"l":115.22,"n":12837,"o":116.18,"t":"2024-11-13T05:00:00Z","v":726885,"vw":119.696108},{"c":117.75,"h":122.9,"l":117.24,"n":10378,"o":121.39,"t":"2024-11-14T05:00:00Z","v":655041,"vw":119.342442},{"c":116.42,"h":119.35,"l":116.29,"n":6741,"o":118.47,"t":"2024-11-15T05:00:00Z","v":259026,"vw":117.146138},{"c":117.78,"h":118.22,"l":116.0653,"n":5640,"o":116.47,"t":"2024-11-18T05:00:00Z","v":208629,"vw":117.484115},{"c":118.2,"h":119.28,"l":116.5,"n":6743,"o":116.5,"t":"2024-11-19T05:00:00Z","v":336981,"vw":118.482711},{"c":118.54,"h":118.63,"l":116.1,"n":5748,"o":117.35,"t":"2024-11-20T05:00:00Z","v":191360,"vw":117.850138},{"c":119.18,"h":119.49,"l":117.66,"n":7436,"o":118.06,"t":"2024-11-21T05:00:00Z","v":332632,"vw":118.844801},{"c":120.69,"h":121.27,"l":118.49,"n":9263,"o":118.98,"t":"2024-11-22T05:00:00Z","v":386321,"vw":120.250301},{"c":124.08,"h":125.59,"l":121.79,"n":11313,"o":122,"t":"2024-11-25T05:00:00Z","v":531453,"vw":123.842606},{"c":124.19,"h":125.59,"l":123.215,"n":8924,"o":124.2,"t":"2024-11-26T05:00:00Z","v":592490,"vw":124.369515},{"c":125.26,"h":127.23,"l":124.28,"n":9992,"o":124.65,"t":"2024-11-27T05:00:00Z","v":737833,"vw":125.835074},{"c":126.02,"h":127.31,"l":125.8,"n":5578,"o":125.97,"t":"2024-11-29T05:00:00Z","v":264537,"vw":126.283091},{"c":125.17,"h":126.555,"l":124.69,"n":7356,"o":126.2,"t":"2024-12-02T05:00:00Z","v":257654,"vw":125.358246},{"c":124.11,"h":125.12,"l":123.65,"n":6625,"o":125.12,"t":"2024-12-03T05:00:00Z","v":217047,"vw":124.277372},{"c":123.99,"h":126.36,"l":123.31,"n":7495,"o":124.09,"t":"2024-12-04T05:00:00Z","v":351162,"vw":124.59455},{"c":122.15,"h":124.61,"l":121.96,"n":6846,"o":124.61,"t":"2024-12-05T05:00:00Z","v":214735,"vw":122.931786},{"c":122.82,"h":122.95,"l":120.97,"n":7101,"o":122.95,"t":"2024-12-06T05:00:00Z","v":324883,"vw":122.158886},{"c":123.38,"h":124.5,"l":121.85,"n":8371,"o":123,"t":"2024-12-09T05:00:00Z","v":544274,"vw":123.176452},{"c":125.87,"h":126.96,"l":121.09,"n":9296,"o":123.16,"t":"2024-12-10T05:00:00Z","v":635798,"vw":124.847945},{"c":125.01,"h":127.4,"l":124.305,"n":7170,"o":126,"t":"2024-12-11T05:00:00Z","v":383561,"vw":125.645773},{"c":127.12,"h":128.23,"l":124.77,"n":7401,"o":124.77,"t":"2024-12-12T05:00:00Z","v":466057,"vw":126.760365},{"c":122.87,"h":126.98,"l":122.73,"n":6864,"o":126.68,"t":"2024-12-13T05:00:00Z","v":387297,"vw":123.682857},{"c":122.25,"h":123.865,"l":121.275,"n":9279,"o":122.45,"t":"2024-12-16T05:00:00Z","v":326570,"vw":122.476278},{"c":121,"h":123.16,"l":120.67,"n":8826,"o":122.27,"t":"2024-12-17T05:00:00Z","v":656128,"vw":122.056791},{"c":122.92,"h":126.24,"l":120.67,"n":14681,"o":121.6,"t":"2024-12-18T05:00:00Z","v":698858,"vw":122.976052},{"c":123.6,"h":124.23,"l":121.115,"n":14719,"o":123.56,"t":"2024-12-19T05:00:00Z","v":612341,"vw":123.079367},{"c":124.78,"h":126.38,"l":122.11,"n":13872,"o":123.01,"t":"2024-12-20T05:00:00Z","v":1028313,"vw":124.76089},{"c":127.44,"h":128.6,"l":124.175,"n":15160,"o":124.99,"t":"2024-12-23T05:00:00Z","v":662601,"vw":126.964797},{"c":130.56,"h":132.61,"l":127.675,"n":13120,"o":127.97,"t":"2024-12-24T05:00:00Z","v":672774,"vw":130.837916},{"c":131.66,"h":132.28,"l":128.82,"n":11525,"o":130.17,"t":"2024-12-26T05:00:00Z","v":489918,"vw":130.878207},{"c":128.38,"h":132.69,"l":127.45,"n":13021,"o":131.15,"t":"2024-12-27T05:00:00Z","v":2802112,"vw":128.433124},{"c":127.42,"h":129.45,"l":125.93,"n":13500,"o":128.92,"t":"2024-12-30T05:00:00Z","v":751555,"vw":127.162538},{"c":127.1,"h":128.25,"l":125.61,"n":9600,"o":127.87,"t":"2024-12-31T05:00:00Z","v":372261,"vw":126.986592},{"c":125.32,"h":129.305,"l":124.94,"n":13707,"o":128,"t":"2025-01-02T05:00:00Z","v":574189,"vw":126.081345},{"c":127.62,"h":131.37,"l":125.01,"n":8243,"o":128,"t":"2025-01-03T05:00:00Z","v":3537153,"vw":127.601499},{"c":127.72,"h":128.835,"l":125.83,"n":10299,"o":126.6,"t":"2025-01-06T05:00:00Z","v":1563387,"vw":127.484575},{"c":123.86,"h":127,"l":123.06,"n":13425,"o":126.8,"t":"2025-01-07T05:00:00Z","v":2205287,"vw":124.254947},{"c":122.19,"h":123.35,"l":119.59,"n":10607,"o":122.58,"t":"2025-01-08T05:00:00Z","v":1006672,"vw":121.785629},{"c":121.81,"h":122.71,"l":120.03,"n":9900,"o":120.19,"t":"2025-01-10T05:00:00Z","v":852608,"vw":121.696899},{"c":123.04,"h":123.8,"l":119.13,"n":8035,"o":121,"t":"2025-01-13T05:00:00Z","v":546472,"vw":122.399786},{"c":121.98,"h":125.833,"l":121.14,"n":7407,"o":123.84,"t":"2025-01-14T05:00:00Z","v":390598,"vw":122.534563},{"c":125.57,"h":126,"l":123.43,"n":8640,"o":124.54,"t":"2025-01-15T05:00:00Z","v":681161,"vw":125.403276},{"c":124,"h":127.02,"l":123.52,"n":10520,"o":126.26,"t":"2025-01-16T05:00:00Z","v":717010,"vw":124.455023},{"c":123.85,"h":127.04,"l":121.22,"n":7402,"o":123.79,"t":"2025-01-17T05:00:00Z","v":410855,"vw":124.61363},{"c":126.83,"h":128.591,"l":123.2593,"n":7287,"o":124.6,"t":"2025-01-21T05:00:00Z","v":387683,"vw":126.88174},{"c":126.53,"h":127.56,"l":125.62,"n":7550,"o":127.23,"t":"2025-01-22T05:00:00Z","v":296783,"vw":126.347019},{"c":128.95,"h":130.29,"l":125.51,"n":8768,"o":126.5,"t":"2025-01-23T05:00:00Z","v":529138,"vw":128.958586},{"c":131.22,"h":131.7,"l":127.95,"n":8172,"o":128.39,"t":"2025-01-24T05:00:00Z","v":408158,"vw":130.577287},{"c":131.16,"h":133.44,"l":130.01,"n":9117,"o":130.18,"t":"2025-01-27T05:00:00Z","v":436840,"vw":131.456301},{"c":128.3,"h":132.4699,"l":127.6591,"n":7788,"o":131.39,"t":"2025-01-28T05:00:00Z","v":351031,"vw":128.558757},{"c":125.79,"h":129.47,"l":125.79,"n":7480,"o":127.93,"t":"2025-01-29T05:00:00Z","v":486055,"vw":126.519727},{"c":128.85,"h":130.22,"l":127,"n":7777,"o":127.18,"t":"2025-01-30T05:00:00Z","v":334715,"vw":129.070817},{"c":133,"h":133.98,"l":127.65,"n":10193,"o":128.39,"t":"2025-01-31T05:00:00Z","v":447789,"vw":132.610289},{"c":129.04,"h":131.145,"l":128.1,"n":10354,"o":130.88,"t":"2025-02-03T05:00:00Z","v":354745,"vw":129.329128},{"c":128.06,"h":130.74,"l":127.495,"n":7141,"o":127.83,"t":"2025-02-04T05:00:00Z","v":233813,"vw":128.751644},{"c":126.92,"h":129.25,"l":125.1308,"n":8551,"o":129,"t":"2025-02-05T05:00:00Z","v":420427,"vw":127.333865},{"c":130,"h":130.44,"l":126.71,"n":7867,"o":127.18,"t":"2025-02-06T05:00:00Z","v":408041,"vw":129.136737},{"c":127.53,"h":130.8,"l":127.49,"n":7309,"o":129.8,"t":"2025-02-07T05:00:00Z","v":295026,"vw":128.227719},{"c":128.34,"h":129.71,"l":127.625,"n":6772,"o":127.69,"t":"2025-02-10T05:00:00Z","v":398086,"vw":128.66269},{"c":127.42,"h":128.95,"l":124.08,"n":5936,"o":124.68,"t":"2025-02-11T05:00:00Z","v":237560,"vw":127.460984},{"c":125.71,"h":127.32,"l":123.26,"n":8653,"o":125.42,"t":"2025-02-12T05:00:00Z","v":385589,"vw":125.892939},{"c":124.41,"h":127.2,"l":124,"n":9320,"o":125.8,"t":"2025-02-13T05:00:00Z","v":375206,"vw":124.702804},{"c":123.96,"h":125.11,"l":123.385,"n":7705,"o":124.41,"t":"2025-02-14T05:00:00Z","v":427715,"vw":124.060846},{"c":123.98,"h":124.17,"l":122.14,"n":9146,"o":123.5,"t":"2025-02-18T05:00:00Z","v":428644,"vw":123.590076},{"c":122.5,"h":123.9,"l":121.53,"n":9269,"o":123.23,"t":"2025-02-19T05:00:00Z","v":419846,"vw":122.713938},{"c":121.4,"h":123.03,"l":121.01,"n":8525,"o":122.8,"t":"2025-02-20T05:00:00Z","v":289488,"vw":121.681205},{"c":118.92,"h":122.52,"l":118.2,"n":8975,"o":122.23,"t":"2025-02-21T05:00:00Z","v":367767,"vw":119.286457},{"c":117.24,"h":119.305,"l":116.64,"n":13830,"o":117.22,"t":"2025-02-24T05:00:00Z","v":588498,"vw":117.670611},{"c":135.2,"h":136.43,"l":117.28,"n":24723,"o":119.5,"t":"2025-02-25T05:00:00Z","v":1518138,"vw":133.212673},{"c":135.25,"h":139.05,"l":134.025,"n":17498,"o":134.15,"t":"2025-02-26T05:00:00Z","v":944195,"vw":136.020293},{"c":131.35,"h":136,"l":131.19,"n":12046,"o":133,"t":"2025-02-27T05:00:00Z","v":520962,"vw":132.553539},{"c":132,"h":134.5,"l":129.6773,"n":10304,"o":131,"t":"2025-02-28T05:00:00Z","v":511836,"vw":132.032043},{"c":129.25,"h":133.7,"l":129.14,"n":8685,"o":132.16,"t":"2025-03-03T05:00:00Z","v":419043,"vw":130.382369},{"c":131.88,"h":135,"l":126.46,"n":14896,"o":127.79,"t":"2025-03-04T05:00:00Z","v":742988,"vw":131.981372},{"c":131.16,"h":133.4,"l":130.6025,"n":9609,"o":132.7,"t":"2025-03-05T05:00:00Z","v":528544,"vw":131.71031},{"c":131.07,"h":133.26,"l":128.49,"n":10673,"o":129.62,"t":"2025-03-06T05:00:00Z","v":508981,"vw":131.268852},{"c":132.93,"h":134.16,"l":131.24,"n":12287,"o":131.96,"t":"2025-03-07T05:00:00Z","v":500483,"vw":132.735346},{"c":127.6,"h":132.34,"l":125.861,"n":14557,"o":132,"t":"2025-03-10T04:00:00Z","v":533025,"vw":128.399116},{"c":125.34,"h":128.43,"l":123.93,"n":14226,"o":128.06,"t":"2025-03-11T04:00:00Z","v":574069,"vw":125.722054},{"c":124.2,"h":127.86,"l":124.2,"n":12216,"o":125.5,"t":"2025-03-12T04:00:00Z","v":504331,"vw":125.13085},{"c":120.27,"h":123.81,"l":120.16,"n":11086,"o":123.49,"t":"2025-03-13T04:00:00Z","v":373500,"vw":121.171693},{"c":123.51,"h":124.5,"l":119.71,"n":13258,"o":120.75,"t":"2025-03-14T04:00:00Z","v":762749,"vw":123.023054},{"c":125.81,"h":126.99,"l":122.535,"n":9999,"o":122.74,"t":"2025-03-17T04:00:00Z","v":309196,"vw":125.902401},{"c":126.42,"h":126.87,"l":124.485,"n":8130,"o":125.08,"t":"2025-03-18T04:00:00Z","v":274171,"vw":126.11301},{"c":126.4,"h":127.47,"l":124,"n":8956,"o":126.12,"t":"2025-03-19T04:00:00Z","v":560613,"vw":126.432657},{"c":125.59,"h":126.64,"l":125.045,"n":6580,"o":125.26,"t":"2025-03-20T04:00:00Z","v":479487,"vw":125.623718},{"c":124.13,"h":125.91,"l":123.23,"n":9290,"o":125.21,"t":"2025-03-21T04:00:00Z","v":922712,"vw":124.278363},{"c":128.22,"h":128.82,"l":126.03,"n":7748,"o":126.03,"t":"2025-03-24T04:00:00Z","v":541897,"vw":128.170556},{"c":127.68,"h":129.25,"l":126.34,"n":8167,"o":126.34,"t":"2025-03-25T04:00:00Z","v":489364,"vw":127.772259},{"c":126.77,"h":129.29,"l":126.5,"n":8191,"o":127.4,"t":"2025-03-26T04:00:00Z","v":316507,"vw":127.236883},{"c":125.89,"h":127.655,"l":123.98,"n":8417,"o":126.53,"t":"2025-03-27T04:00:00Z","v":364437,"vw":126.212448},{"c":122.24,"h":125.975,"l":121.35,"n":8436,"o":125.43,"t":"2025-03-28T04:00:00Z","v":289444,"vw":122.300043},{"c":122.2,"h":123.24,"l":118.1,"n":8305,"o":121.26,"t":"2025-03-31T04:00:00Z","v":404842,"vw":121.539188},{"c":124.08,"h":124.12,"l":120.805,"n":9997,"o":121.12,"t":"2025-04-01T04:00:00Z","v":369614,"vw":123.48113},{"c":125.32,"h":125.765,"l":122.6701,"n":8817,"o":123.13,"t":"2025-04-02T04:00:00Z","v":274862,"vw":124.889833},{"c":112.49,"h":121.73,"l":111.27,"n":15373,"o":120.7,"t":"2025-04-03T04:00:00Z","v":717505,"vw":114.289551},{"c":103.65,"h":109.91,"l":100.33,"n":23117,"o":109.19,"t":"2025-04-04T04:00:00Z","v":925824,"vw":103.774608},{"c":100.86,"h":106.755,"l":96.026,"n":17302,"o":99.88,"t":"2025-04-07T04:00:00Z","v":619973,"vw":100.535325},{"c":95.53,"h":105.47,"l":94.21,"n":16627,"o":105.47,"t":"2025-04-08T04:00:00Z","v":638350,"vw":97.833772},{"c":102.51,"h":104.98,"l":90.08,"n":25889,"o":94.76,"t":"2025-04-09T04:00:00Z","v":2018492,"vw":98.973711},{"c":95.86,"h":101.725,"l":93.96,"n":18314,"o":99.61,"t":"2025-04-10T04:00:00Z","v":818263,"vw":96.435606},{"c":95.92,"h":96.53,"l":91.34,"n":15790,"o":95.45,"t":"2025-04-11T04:00:00Z","v":986410,"vw":94.03717},{"c":96.51,"h":98.71,"l":93.94,"n":12965,"o":97.13,"t":"2025-04-14T04:00:00Z","v":647453,"vw":96.097086},{"c":96.27,"h":98.71,"l":95.77,"n":10665,"o":96,"t":"2025-04-15T04:00:00Z","v":398539,"vw":96.808067},{"c":95.32,"h":97.74,"l":94.48,"n":10730,"o":95.36,"t":"2025-04-16T04:00:00Z","v":502159,"vw":95.501834},{"c":94.27,"h":96.14,"l":93.98,"n":9661,"o":95.06,"t":"2025-04-17T04:00:00Z","v":387309,"vw":94.502248},{"c":91.58,"h":92.95,"l":90.205,"n":8990,"o":92.8,"t":"2025-04-21T04:00:00Z","v":376303,"vw":91.291881},{"c":94.72,"h":95,"l":91.78,"n":12313,"o":92.98,"t":"2025-04-22T04:00:00Z","v":556466,"vw":94.187916},{"c":98.86,"h":101.53,"l":96.9158,"n":13342,"o":97.6,"t":"2025-04-23T04:00:00Z","v":626865,"vw":98.980046},{"c":102.72,"h":103.39,"l":98.3,"n":13158,"o":98.94,"t":"2025-04-24T04:00:00Z","v":524812,"vw":102.200729},{"c":103.08,"h":104.13,"l":101.62,"n":9634,"o":101.99,"t":"2025-04-25T04:00:00Z","v":349117,"vw":103.09013},{"c":103.38,"h":105.3,"l":101.78,"n":12522,"o":103.03,"t":"2025-04-28T04:00:00Z","v":489981,"vw":103.278926},{"c":105.5,"h":106.695,"l":103.35,"n":12609,"o":103.35,"t":"2025-04-29T04:00:00Z","v":512146,"vw":105.599728},{"c":105.26,"h":105.82,"l":100.11,"n":16045,"o":104.66,"t":"2025-04-30T04:00:00Z","v":576432,"vw":104.177556},{"c":105.49,"h":106.65,"l":104.845,"n":9773,"o":106.64,"t":"2025-05-01T04:00:00Z","v":356555,"vw":105.704764},{"c":107.16,"h":108.905,"l":105.96,"n":11222,"o":108,"t":"2025-05-02T04:00:00Z","v":441548,"vw":107.079455},{"c":102.59,"h":107,"l":102.47,"n":18183,"o":107,"t":"2025-05-05T04:00:00Z","v":834817,"vw":103.788087},{"c":104.96,"h":106.28,"l":99.84,"n":16948,"o":102.66,"t":"2025-05-06T04:00:00Z","v":754599,"vw":104.449624},{"c":106.25,"h":109.17,"l":105.27,"n":15117,"o":105.87,"t":"2025-05-07T04:00:00Z","v":700103,"vw":107.07485},{"c":112.06,"h":113.435,"l":107.64,"n":15997,"o":108.79,"t":"2025-05-08T04:00:00Z","v":730365,"vw":111.475141},{"c":112.4,"h":113.085,"l":111.35,"n":13872,"o":112.1,"t":"2025-05-09T04:00:00Z","v":604899,"vw":112.443903},{"c":117.67,"h":119.5,"l":116.9277,"n":12489,"o":117.49,"t":"2025-05-12T04:00:00Z","v":590742,"vw":117.924781},{"c":118.78,"h":120.39,"l":118.2,"n":11142,"o":118.45,"t":"2025-05-13T04:00:00Z","v":456707,"vw":118.934384},{"c":117.03,"h":120.24,"l":116.79,"n":12804,"o":118.5,"t":"2025-05-14T04:00:00Z","v":546748,"vw":117.94763},{"c":118.54,"h":118.88,"l":115.41,"n":12170,"o":116.26,"t":"2025-05-15T04:00:00Z","v":508555,"vw":118.219531},{"c":119.31,"h":119.98,"l":116.7,"n":10159,"o":118.53,"t":"2025-05-16T04:00:00Z","v":418132,"vw":118.910896},{"c":118.73,"h":118.88,"l":116.36,"n":7543,"o":116.36,"t":"2025-05-19T04:00:00Z","v":283102,"vw":118.530355},{"c":117.54,"h":119.24,"l":117.2,"n":8068,"o":118.34,"t":"2025-05-20T04:00:00Z","v":273810,"vw":117.837907},{"c":114.06,"h":117.215,"l":113.92,"n":11783,"o":116.55,"t":"2025-05-21T04:00:00Z","v":534767,"vw":115.097877},{"c":114.5,"h":115.82,"l":112.97,"n":8117,"o":113.44,"t":"2025-05-22T04:00:00Z","v":304618,"vw":114.761363},{"c":113.32,"h":114.71,"l":111.0654,"n":8530,"o":112.15,"t":"2025-05-23T04:00:00Z","v":365930,"vw":113.154203},{"c":118.35,"h":119.26,"l":114.89,"n":11788,"o":115.78,"t":"2025-05-27T04:00:00Z","v":471807,"vw":117.958924},{"c":116.89,"h":119.57,"l":116.37,"n":7948,"o":118.39,"t":"2025-05-28T04:00:00Z","v":317790,"vw":117.471449},{"c":116.76,"h":117.65,"l":116.065,"n":9032,"o":117.07,"t":"2025-05-29T04:00:00Z","v":304068,"vw":116.95265},{"c":114.81,"h":116.15,"l":113.875,"n":8105,"o":115.32,"t":"2025-05-30T04:00:00Z","v":403885,"vw":115.049055},{"c":112.8,"h":113.69,"l":111.97,"n":7621,"o":113.69,"t":"2025-06-02T04:00:00Z","v":332336,"vw":112.686552},{"c":116.92,"h":117.1025,"l":112.87,"n":9202,"o":114,"t":"2025-06-03T04:00:00Z","v":509094,"vw":116.281473},{"c":118.49,"h":119.66,"l":116.72,"n":10731,"o":116.72,"t":"2025-06-04T04:00:00Z","v":494392,"vw":118.726501},{"c":120.5,"h":121.19,"l":118.62,"n":13221,"o":118.77,"t":"2025-06-05T04:00:00Z","v":618835,"vw":120.206684},{"c":121.86,"h":123.01,"l":120.665,"n":9020,"o":122.63,"t":"2025-06-06T04:00:00Z","v":374684,"vw":121.725125},{"c":123.78,"h":124.59,"l":121.08,"n":9753,"o":122.7,"t":"2025-06-09T04:00:00Z","v":364514,"vw":123.867221},{"c":123.36,"h":124.39,"l":122.1,"n":7938,"o":123.93,"t":"2025-06-10T04:00:00Z","v":310173,"vw":123.102743},{"c":121.71,"h":124.2,"l":121.12,"n":9134,"o":123.54,"t":"2025-06-11T04:00:00Z","v":379028,"vw":122.096655},{"c":120.51,"h":121.38,"l":119.765,"n":11310,"o":120.74,"t":"2025-06-12T04:00:00Z","v":422801,"vw":120.562565},{"c":117.89,"h":119.63,"l":117.09,"n":10275,"o":118.99,"t":"2025-06-13T04:00:00Z","v":308412,"vw":118.028804},{"c":121.35,"h":121.48,"l":118.87,"n":9102,"o":119.29,"t":"2025-06-16T04:00:00Z","v":398803,"vw":120.91896},{"c":119.14,"h":121.0732,"l":118.78,"n":10497,"o":119.84,"t":"2025-06-17T04:00:00Z","v":386474,"vw":119.5502},{"c":119.37,"h":121.285,"l":118.8,"n":8337,"o":118.8,"t":"2025-06-18T04:00:00Z","v":364077,"vw":119.911402},{"c":118.72,"h":120.92,"l":118.41,"n":8612,"o":119.94,"t":"2025-06-20T04:00:00Z","v":578146,"vw":119.033127},{"c":120.81,"h":120.91,"l":117.035,"n":8384,"o":118.86,"t":"2025-06-23T04:00:00Z","v":377221,"vw":119.92926},{"c":120.06,"h":122.575,"l":119.95,"n":10494,"o":122,"t":"2025-06-24T04:00:00Z","v":538807,"vw":120.734736},{"c":117.97,"h":120.68,"l":117.87,"n":8974,"o":120.25,"t":"2025-06-25T04:00:00Z","v":367660,"vw":118.504439},{"c":119.71,"h":119.71,"l":118.02,"n":11345,"o":118.14,"t":"2025-06-26T04:00:00Z","v":586895,"vw":119.23957},{"c":121.63,"h":121.91,"l":119.08,"n":13061,"o":120,"t":"2025-06-27T04:00:00Z","v":1724454,"vw":121.438763},{"c":120.26,"h":121.815,"l":119.925,"n":9150,"o":121.71,"t":"2025-06-30T04:00:00Z","v":346678,"vw":120.646351},{"c":123.04,"h":124.475,"l":118.72,"n":10434,"o":118.96,"t":"2025-07-01T04:00:00Z","v":360192,"vw":122.729786},{"c":126.03,"h":126.6,"l":122.33,"n":11492,"o":122.9,"t":"2025-07-02T04:00:00Z","v":525837,"vw":125.449417},{"c":126.47,"h":127.86,"l":125.47,"n":4840,"o":127.09,"t":"2025-07-03T04:00:00Z","v":149897,"vw":126.402991},{"c":123.76,"h":126.2,"l":123.53,"n":8456,"o":125.34,"t":"2025-07-07T04:00:00Z","v":356045,"vw":124.210482},{"c":125.57,"h":126.89,"l":124.41,"n":9086,"o":124.76,"t":"2025-07-08T04:00:00Z","v":460923,"vw":125.633329},{"c":130.52,"h":130.52,"l":124.26,"n":12007,"o":126.25,"t":"2025-07-09T04:00:00Z","v":583355,"vw":128.987454},{"c":134.13,"h":135.125,"l":129.8,"n":14869,"o":130.52,"t":"2025-07-10T04:00:00Z","v":671753,"vw":133.758667},{"c":133.25,"h":134.582,"l":130.92,"n":12188,"o":133.07,"t":"2025-07-11T04:00:00Z","v":574302,"vw":132.680623},{"c":129.12,"h":133.25,"l":128.7601,"n":11723,"o":131.79,"t":"2025-07-14T04:00:00Z","v":471281,"vw":129.985104},{"c":127.55,"h":131.28,"l":127.45,"n":11855,"o":131.085,"t":"2025-07-15T04:00:00Z","v":548079,"vw":128.959036},{"c":130.22,"h":130.43,"l":127.515,"n":9879,"o":128.09,"t":"2025-07-16T04:00:00Z","v":504258,"vw":129.671006},{"c":133.5,"h":134.82,"l":130.46,"n":14242,"o":130.53,"t":"2025-07-17T04:00:00Z","v":616332,"vw":133.614809},{"c":132.19,"h":134.34,"l":131.46,"n":10859,"o":134.34,"t":"2025-07-18T04:00:00Z","v":454796,"vw":132.240076},{"c":128.95,"h":133.3364,"l":128.405,"n":10380,"o":132.9,"t":"2025-07-21T04:00:00Z","v":382885,"vw":130.228541},{"c":131.52,"h":132.11,"l":126.755,"n":8802,"o":128.13,"t":"2025-07-22T04:00:00Z","v":468996,"vw":130.997086},{"c":135.4,"h":136.31,"l":132.43,"n":12236,"o":132.66,"t":"2025-07-23T04:00:00Z","v":523272,"vw":134.836993},{"c":135.48,"h":136.01,"l":133.82,"n":9004,"o":134.87,"t":"2025-07-24T04:00:00Z","v":321874,"vw":135.272282},{"c":139.02,"h":139.06,"l":134.13,"n":9628,"o":135.98,"t":"2025-07-25T04:00:00Z","v":447254,"vw":137.948391},{"c":138.96,"h":140.25,"l":137.32,"n":11024,"o":139.09,"t":"2025-07-28T04:00:00Z","v":540044,"vw":139.056214},{"c":137.15,"h":140.38,"l":135.565,"n":11823,"o":140.18,"t":"2025-07-29T04:00:00Z","v":562572,"vw":136.987971},{"c":137.28,"h":139.2,"l":135.06,"n":12822,"o":136.89,"t":"2025-07-30T04:00:00Z","v":506169,"vw":137.37434},{"c":137.8,"h":138.03,"l":135.58,"n":13916,"o":135.9,"t":"2025-07-31T04:00:00Z","v":628389,"vw":136.99739},{"c":132.86,"h":135.08,"l":131.36,"n":18768,"o":134.59,"t":"2025-08-01T04:00:00Z","v":686823,"vw":132.557856},{"c":133.62,"h":135.11,"l":132.115,"n":18529,"o":132.79,"t":"2025-08-04T04:00:00Z","v":699055,"vw":133.458648},{"c":139.76,"h":144.66,"l":136.87,"n":26861,"o":136.87,"t":"2025-08-05T04:00:00Z","v":1303045,"vw":141.03438},{"c":136.11,"h":142.38,"l":134.58,"n":21240,"o":141.82,"t":"2025-08-06T04:00:00Z","v":961999,"vw":136.211254},{"c":134.68,"h":138.99,"l":133.28,"n":16315,"o":138.5,"t":"2025-08-07T04:00:00Z","v":596675,"vw":135.476656},{"c":135.74,"h":136.71,"l":134.63,"n":11360,"o":135.7,"t":"2025-08-08T04:00:00Z","v":374775,"vw":135.910494},{"c":135.72,"h":139,"l":135.67,"n":9234,"o":136.54,"t":"2025-08-11T04:00:00Z","v":277089,"vw":135.964812},{"c":140.81,"h":141.2,"l":136.8,"n":10626,"o":137.57,"t":"2025-08-12T04:00:00Z","v":401392,"vw":140.323359},{"c":145.64,"h":145.64,"l":141.43,"n":13224,"o":142.49,"t":"2025-08-13T04:00:00Z","v":567576,"vw":144.616019},{"c":140.33,"h":144.545,"l":140.2,"n":10652,"o":143.76,"t":"2025-08-14T04:00:00Z","v":344712,"vw":141.14362},{"c":138.6,"h":140.72,"l":138.51,"n":8458,"o":140.25,"t":"2025-08-15T04:00:00Z","v":289809,"vw":139.097817},{"c":139.21,"h":140.67,"l":138.9,"n":7498,"o":138.91,"t":"2025-08-18T04:00:00Z","v":245025,"vw":139.307388},{"c":140.89,"h":140.99,"l":138.76,"n":7405,"o":139.76,"t":"2025-08-19T04:00:00Z","v":268807,"vw":140.524692},{"c":139.51,"h":140.21,"l":138.78,"n":7023,"o":140.14,"t":"2025-08-20T04:00:00Z","v":238826,"vw":139.547006},{"c":139.8,"h":140.36,"l":137.66,"n":8069,"o":138.85,"t":"2025-08-21T04:00:00Z","v":249474,"vw":139.691711},{"c":147.7,"h":148.765,"l":138.72,"n":16326,"o":140.93,"t":"2025-08-22T04:00:00Z","v":738492,"vw":147.150516},{"c":146.2,"h":147.16,"l":144.635,"n":10262,"o":146.27,"t":"2025-08-25T04:00:00Z","v":362019,"vw":146.346262},{"c":145.52,"h":148.2,"l":144.86,"n":11026,"o":146.47,"t":"2025-08-26T04:00:00Z","v":332027,"vw":146.210585},{"c":144.6,"h":146.46,"l":143.935,"n":9673,"o":144.24,"t":"2025-08-27T04:00:00Z","v":307137,"vw":144.646213},{"c":144.06,"h":145.15,"l":142.36,"n":9606,"o":145.15,"t":"2025-08-28T04:00:00Z","v":315048,"vw":143.893374},{"c":143.29,"h":144.7,"l":142.25,"n":8129,"o":144.7,"t":"2025-08-29T04:00:00Z","v":273549,"vw":143.117819},{"c":142.19,"h":142.41,"l":140.14,"n":9331,"o":140.78,"t":"2025-09-02T04:00:00Z","v":300931,"vw":141.810476},{"c":141.44,"h":142.91,"l":140.37,"n":10571,"o":141.85,"t":"2025-09-03T04:00:00Z","v":391920,"vw":141.215684},{"c":141.71,"h":143.02,"l":137.08,"n":20405,"o":137.48,"t":"2025-09-04T04:00:00Z","v":901418,"vw":141.335932},{"c":141.49,"h":143.855,"l":138.75,"n":20417,"o":141.71,"t":"2025-09-05T04:00:00Z","v":1530680,"vw":141.178239},{"c":141.73,"h":143.03,"l":140.22,"n":11939,"o":142,"t":"2025-09-08T04:00:00Z","v":580725,"vw":141.92376},{"c":139.11,"h":140.96,"l":138.8,"n":12178,"o":140.96,"t":"2025-09-09T04:00:00Z","v":515976,"vw":139.296598},{"c":136.52,"h":141.3,"l":135.83,"n":14376,"o":137.2,"t":"2025-09-10T04:00:00Z","v":689175,"vw":137.627034},{"c":140.14,"h":140.6,"l":136.525,"n":10864,"o":136.98,"t":"2025-09-11T04:00:00Z","v":502858,"vw":139.493242},{"c":137.45,"h":139.45,"l":137.4,"n":10425,"o":138.24,"t":"2025-09-12T04:00:00Z","v":358503,"vw":138.111479},{"c":137.84,"h":140.035,"l":136.455,"n":12697,"o":138.55,"t":"2025-09-15T04:00:00Z","v":466061,"vw":138.555887},{"c":136.06,"h":138.7,"l":135.75,"n":13162,"o":137.52,"t":"2025-09-16T04:00:00Z","v":395461,"vw":136.20262},{"c":135.01,"h":139.3,"l":134.79,"n":12870,"o":136.03,"t":"2025-09-17T04:00:00Z","v":551518,"vw":135.779457},{"c":135.72,"h":137.6,"l":134.265,"n":14559,"o":135.89,"t":"2025-09-18T04:00:00Z","v":511581,"vw":136.104245},{"c":134.84,"h":136.85,"l":134.66,"n":18413,"o":136.13,"t":"2025-09-19T04:00:00Z","v":2717627,"vw":135.028135},{"c":137.17,"h":137.69,"l":132.95,"n":16377,"o":134.07,"t":"2025-09-22T04:00:00Z","v":480052,"vw":136.226402},{"c":137.91,"h":138.81,"l":136.89,"n":14934,"o":137.31,"t":"2025-09-23T04:00:00Z","v":609412,"vw":137.967221},{"c":136.31,"h":139.01,"l":135.8,"n":12556,"o":137.53,"t":"2025-09-24T04:00:00Z","v":507801,"vw":136.984199},{"c":136.3,"h":136.44,"l":133.3,"n":11909,"o":135.05,"t":"2025-09-25T04:00:00Z","v":442499,"vw":135.137418},{"c":137.35,"h":139.06,"l":135.86,"n":10836,"o":136.16,"t":"2025-09-26T04:00:00Z","v":473824,"vw":137.1327},{"c":137.16,"h":138,"l":136.37,"n":9546,"o":137.53,"t":"2025-09-29T04:00:00Z","v":327000,"vw":137.17055},{"c":140.45,"h":140.8,"l":136.61,"n":13740,"o":137.5,"t":"2025-09-30T04:00:00Z","v":661779,"vw":140.095858},{"c":141.12,"h":141.95,"l":138.17,"n":11333,"o":139.69,"t":"2025-10-01T04:00:00Z","v":344483,"vw":141.007929},{"c":143.3,"h":143.495,"l":140.87,"n":11681,"o":141.91,"t":"2025-10-02T04:00:00Z","v":450721,"vw":142.873596},{"c":144.83,"h":147.2299,"l":142.55,"n":14238,"o":143.99,"t":"2025-10-03T04:00:00Z","v":510438,"vw":145.435989},{"c":146.82,"h":146.95,"l":142.6,"n":13886,"o":145.4,"t":"2025-10-06T04:00:00Z","v":700505,"vw":145.981836},{"c":143.31,"h":147.61,"l":142.51,"n":15910,"o":147,"t":"2025-10-07T04:00:00Z","v":699505,"vw":144.251164},{"c":145,"h":147.43,"l":142.24,"n":14225,"o":144.74,"t":"2025-10-08T04:00:00Z","v":621086,"vw":145.610613},{"c":141.04,"h":145.97,"l":140.05,"n":14988,"o":145.97,"t":"2025-10-09T04:00:00Z","v":602627,"vw":142.140555},{"c":135.17,"h":142.24,"l":134.91,"n":19002,"o":141.41,"t":"2025-10-10T04:00:00Z","v":858167,"vw":138.07554},{"c":138.88,"h":140.04,"l":136.81,"n":11485,"o":137.13,"t":"2025-10-13T04:00:00Z","v":435113,"vw":138.883793},{"c":140.82,"h":141.1,"l":137.01,"n":13861,"o":137.01,"t":"2025-10-14T04:00:00Z","v":613007,"vw":140.281455},{"c":136.75,"h":142,"l":136.67,"n":14632,"o":141.18,"t":"2025-10-15T04:00:00Z","v":686862,"vw":137.73838},{"c":134.44,"h":138.0875,"l":134.19,"n":15239,"o":137.45,"t":"2025-10-16T04:00:00Z","v":804149,"vw":134.959449},{"c":131.37,"h":136,"l":130.09,"n":15609,"o":134.03,"t":"2025-10-17T04:00:00Z","v":859837,"vw":132.180432},{"c":131.8,"h":133.5,"l":130.39,"n":15248,"o":132.36,"t":"2025-10-20T04:00:00Z","v":605612,"vw":131.735698},{"c":133.23,"h":135.73,"l":130.57,"n":14343,"o":131.69,"t":"2025-10-21T04:00:00Z","v":642800,"vw":133.836476},{"c":129.37,"h":133.385,"l":129.02,"n":12128,"o":133.12,"t":"2025-10-22T04:00:00Z","v":504766,"vw":130.196976},{"c":129.92,"h":131.165,"l":128.86,"n":8542,"o":129.16,"t":"2025-10-23T04:00:00Z","v":274670,"vw":129.851987},{"c":130.17,"h":131.6,"l":129.48,"n":9438,"o":131.38,"t":"2025-10-24T04:00:00Z","v":333197,"vw":130.224922},{"c":128.7,"h":130.47,"l":128.11,"n":11250,"o":130.15,"t":"2025-10-27T04:00:00Z","v":416551,"vw":128.87786},{"c":127.66,"h":129.11,"l":126.735,"n":10027,"o":128.26,"t":"2025-10-28T04:00:00Z","v":452064,"vw":127.655191},{"c":125.4,"h":129.02,"l":124.635,"n":14188,"o":127.79,"t":"2025-10-29T04:00:00Z","v":533708,"vw":126.240734},{"c":123.96,"h":126.36,"l":123.33,"n":11340,"o":125.21,"t":"2025-10-30T04:00:00Z","v":463544,"vw":124.143073},{"c":126.1,"h":126.405,"l":122.345,"n":12157,"o":123.49,"t":"2025-10-31T04:00:00Z","v":593859,"vw":125.407521},{"c":124.62,"h":127.22,"l":123.8,"n":15688,"o":126.66,"t":"2025-11-03T05:00:00Z","v":646722,"vw":124.850123},{"c":138.41,"h":142.71,"l":131.49,"n":27948,"o":132.865,"t":"2025-11-04T05:00:00Z","v":1339383,"vw":138.908667},{"c":141.31,"h":142.55,"l":138,"n":14276,"o":140.49,"t":"2025-11-05T05:00:00Z","v":613926,"vw":140.949979},{"c":140.47,"h":141.75,"l":135.86,"n":15539,"o":141,"t":"2025-11-06T05:00:00Z","v":614892,"vw":139.254549},{"c":141.3,"h":142,"l":139.115,"n":14576,"o":139.52,"t":"2025-11-07T05:00:00Z","v":599884,"vw":141.344826},{"c":142.24,"h":143,"l":139.5,"n":11449,"o":142.3,"t":"2025-11-10T05:00:00Z","v":512352,"vw":142.277418},{"c":142.14,"h":143.205,"l":141.04,"n":9970,"o":142.25,"t":"2025-11-11T05:00:00Z","v":395453,"vw":142.380015},{"c":140.8,"h":144.85,"l":140.69,"n":9699,"o":141.88,"t":"2025-11-12T05:00:00Z","v":419288,"vw":141.771424},{"c":137.53,"h":141,"l":136.53,"n":13542,"o":139.21,"t":"2025-11-13T05:00:00Z","v":648626,"vw":138.943789},{"c":134.7,"h":136.94,"l":132.82,"n":11803,"o":135.22,"t":"2025-11-14T05:00:00Z","v":473688,"vw":135.205508},{"c":135.75,"h":137.83,"l":134.2166,"n":13789,"o":134.43,"t":"2025-11-17T05:00:00Z","v":626621,"vw":136.169558},{"c":135.95,"h":137.65,"l":133.855,"n":10868,"o":135.32,"t":"2025-11-18T05:00:00Z","v":442532,"vw":136.199413},{"c":132.56,"h":137,"l":132.51,"n":10728,"o":135.63,"t":"2025-11-19T05:00:00Z","v":507060,"vw":133.772329},{"c":132.27,"h":136.2,"l":130.76,"n":9553,"o":134.05,"t":"2025-11-20T05:00:00Z","v":363530,"vw":132.296823},{"c":138.97,"h":139.34,"l":133.18,"n":13144,"o":133.23,"t":"2025-11-21T05:00:00Z","v":548684,"vw":137.592129},{"c":139.09,"h":141.31,"l":135.265,"n":9549,"o":137.45,"t":"2025-11-24T05:00:00Z","v":406261,"vw":139.353774},{"c":142.69,"h":143.29,"l":137.81,"n":11544,"o":140.3,"t":"2025-11-25T05:00:00Z","v":542150,"vw":142.441974},{"c":141.16,"h":142.75,"l":141,"n":10725,"o":141.83,"t":"2025-11-26T05:00:00Z","v":572748,"vw":141.464529},{"c":140.53,"h":142.2,"l":140.06,"n":5479,"o":142.02,"t":"2025-11-28T05:00:00Z","v":210738,"vw":140.877553},{"c":140.13,"h":141.73,"l":138.855,"n":8984,"o":139.83,"t":"2025-12-01T05:00:00Z","v":454907,"vw":140.131596},{"c":140.01,"h":140.94,"l":138.72,"n":8149,"o":139.88,"t":"2025-12-02T05:00:00Z","v":353873,"vw":140.102738},{"c":142.87,"h":143.38,"l":138.33,"n":7630,"o":140.39,"t":"2025-12-03T05:00:00Z","v":373474,"vw":142.616021},{"c":141.25,"h":143.71,"l":141.04,"n":7210,"o":142.87,"t":"2025-12-04T05:00:00Z","v":303618,"vw":141.699956},{"c":141,"h":142.3,"l":139.66,"n":7797,"o":141.73,"t":"2025-12-05T05:00:00Z","v":241487,"vw":140.982005},{"c":139.25,"h":142.565,"l":139.075,"n":9105,"o":140.73,"t":"2025-12-08T05:00:00Z","v":320560,"vw":139.898006},{"c":137.81,"h":140.86,"l":136.92,"n":8811,"o":139.55,"t":"2025-12-09T05:00:00Z","v":365511,"vw":138.010836},{"c":153.8,"h":154.65,"l":141.4,"n":25870,"o":142,"t":"2025-12-10T05:00:00Z","v":1533170,"vw":151.107953},{"c":155.55,"h":156.46,"l":152.5,"n":15738,"o":153.8,"t":"2025-12-11T05:00:00Z","v":649931,"vw":155.041957},{"c":154.6,"h":155.535,"l":153.14,"n":10972,"o":155.38,"t":"2025-12-12T05:00:00Z","v":438029,"vw":154.409766},{"c":155.14,"h":155.9,"l":154.08,"n":10606,"o":155.5,"t":"2025-12-15T05:00:00Z","v":369656,"vw":155.174436},{"c":152.74,"h":155.835,"l":152.33,"n":12027,"o":155.4,"t":"2025-12-16T05:00:00Z","v":470926,"vw":153.457251},{"c":152,"h":155.99,"l":151.51,"n":12988,"o":151.72,"t":"2025-12-17T05:00:00Z","v":429232,"vw":152.795732},{"c":151.81,"h":154.83,"l":151.2,"n":8652,"o":152.89,"t":"2025-12-18T05:00:00Z","v":363511,"vw":152.150141},{"c":154.39,"h":154.54,"l":151.31,"n":8559,"o":151.31,"t":"2025-12-19T05:00:00Z","v":1154711,"vw":154.05008},{"c":155.62,"h":156.58,"l":154.11,"n":9582,"o":154.49,"t":"2025-12-22T05:00:00Z","v":377917,"vw":155.67428},{"c":154.99,"h":157.215,"l":154.86,"n":10511,"o":155.38,"t":"2025-12-23T05:00:00Z","v":347371,"vw":155.674659},{"c":155.11,"h":156.11,"l":154.645,"n":4492,"o":155.25,"t":"2025-12-24T05:00:00Z","v":150870,"vw":155.174754},{"c":155.05,"h":155.355,"l":150.71,"n":7769,"o":154.32,"t":"2025-12-26T05:00:00Z","v":179024,"vw":154.482627},{"c":155.37,"h":156.1,"l":153.16,"n":10820,"o":154.95,"t":"2025-12-29T05:00:00Z","v":373148,"vw":155.400682},{"c":153.4,"h":156.1,"l":153.09,"n":9039,"o":155.32,"t":"2025-12-30T05:00:00Z","v":311288,"vw":153.950039},{"c":150.67,"h":154.13,"l":150.575,"n":7926,"o":153.86,"t":"2025-12-31T05:00:00Z","v":295785,"vw":151.147166},{"c":150.59,"h":152.05,"l":149.0901,"n":10370,"o":151.14,"t":"2026-01-02T05:00:00Z","v":499147,"vw":151.060504},{"c":152.87,"h":155.385,"l":149.9,"n":11496,"o":149.9,"t":"2026-01-05T05:00:00Z","v":387465,"vw":153.211441},{"c":154.17,"h":154.5,"l":149.05,"n":13376,"o":150,"t":"2026-01-06T05:00:00Z","v":572103,"vw":153.498412},{"c":158.31,"h":158.83,"l":153.21,"n":16407,"o":154.15,"t":"2026-01-07T05:00:00Z","v":836099,"vw":156.895588},{"c":159.56,"h":160.47,"l":158.17,"n":12920,"o":158.17,"t":"2026-01-08T05:00:00Z","v":616368,"vw":159.302291},{"c":156.04,"h":160.84,"l":155.07,"n":13439,"o":159.48,"t":"2026-01-09T05:00:00Z","v":478370,"vw":156.445377},{"c":155.08,"h":155.9199,"l":153.29,"n":11711,"o":154.61,"t":"2026-01-12T05:00:00Z","v":530122,"vw":154.970128},{"c":156.29,"h":158.14,"l":154.99,"n":10770,"o":155.11,"t":"2026-01-13T05:00:00Z","v":530430,"vw":156.529091},{"c":155.86,"h":157.01,"l":154.58,"n":12377,"o":156.62,"t":"2026-01-14T05:00:00Z","v":477360,"vw":155.751445},{"c":159.07,"h":160.4,"l":156.41,"n":11925,"o":156.72,"t":"2026-01-15T05:00:00Z","v":543928,"vw":158.803778},{"c":158.88,"h":160.08,"l":158.05,"n":8467,"o":158.5,"t":"2026-01-16T05:00:00Z","v":433315,"vw":159.010498},{"c":153.36,"h":157.33,"l":152.18,"n":12044,"o":155.45,"t":"2026-01-20T05:00:00Z","v":475740,"vw":153.94866},{"c":158.13,"h":158.51,"l":153.24,"n":9372,"o":153.24,"t":"2026-01-21T05:00:00Z","v":561838,"vw":157.302176},{"c":157.42,"h":159.04,"l":156.48,"n":8701,"o":158.43,"t":"2026-01-22T05:00:00Z","v":298226,"vw":157.536458},{"c":154.23,"h":157.26,"l":152.43,"n":8557,"o":157.26,"t":"2026-01-23T05:00:00Z","v":386781,"vw":153.934804},{"c":155.55,"h":155.87,"l":152.8034,"n":8104,"o":154.33,"t":"2026-01-26T05:00:00Z","v":374797,"vw":154.92534},{"c":155.09,"h":156.37,"l":154.01,"n":7263,"o":156.29,"t":"2026-01-27T05:00:00Z","v":310607,"vw":155.237718},{"c":157.45,"h":158.51,"l":152.89,"n":10968,"o":154.53,"t":"2026-01-28T05:00:00Z","v":484811,"vw":156.951178},{"c":158.55,"h":159.38,"l":155.465,"n":9392,"o":159.38,"t":"2026-01-29T05:00:00Z","v":352029,"vw":158.319581},{"c":157.31,"h":159.5,"l":154.12,"n":12328,"o":156.92,"t":"2026-01-30T05:00:00Z","v":590337,"vw":157.133111},{"c":163.35,"h":163.875,"l":157.455,"n":16671,"o":157.66,"t":"2026-02-02T05:00:00Z","v":717909,"vw":162.742322},{"c":161.86,"h":165.55,"l":159.56,"n":12211,"o":164.27,"t":"2026-02-03T05:00:00Z","v":435582,"vw":161.891812},{"c":165.43,"h":166.9999,"l":161.95,"n":11224,"o":163,"t":"2026-02-04T05:00:00Z","v":500026,"vw":165.072895},{"c":162.92,"h":167.15,"l":162.16,"n":11741,"o":165.82,"t":"2026-02-05T05:00:00Z","v":351172,"vw":163.400511},{"c":168.55,"h":169.72,"l":163.83,"n":11983,"o":163.83,"t":"2026-02-06T05:00:00Z","v":567471,"vw":167.925442},{"c":166.41,"h":170.19,"l":166.24,"n":11848,"o":167.8,"t":"2026-02-09T05:00:00Z","v":628504,"vw":167.280618},{"c":166,"h":167.65,"l":164.945,"n":11053,"o":167.07,"t":"2026-02-10T05:00:00Z","v":505634,"vw":166.1349},{"c":165.36,"h":169.76,"l":163.5401,"n":11164,"o":167.36,"t":"2026-02-11T05:00:00Z","v":432018,"vw":165.337625},{"c":163.36,"h":169.35,"l":162.31,"n":9670,"o":167,"t":"2026-02-12T05:00:00Z","v":452265,"vw":163.878269},{"c":163.74,"h":166.1199,"l":162.86,"n":9194,"o":163.65,"t":"2026-02-13T05:00:00Z","v":395788,"vw":164.466156},{"c":163.26,"h":164.55,"l":160.14,"n":10064,"o":164.13,"t":"2026-02-17T05:00:00Z","v":547468,"vw":163.269437},{"c":163.05,"h":166,"l":162.58,"n":9893,"o":163.59,"t":"2026-02-18T05:00:00Z","v":411556,"vw":163.377053},{"c":162.58,"h":163.825,"l":161.545,"n":8864,"o":162.21,"t":"2026-02-19T05:00:00Z","v":265910,"vw":162.631577},{"c":164.91,"h":165.92,"l":162.11,"n":10501,"o":162.31,"t":"2026-02-20T05:00:00Z","v":432919,"vw":164.20323},{"c":163.4,"h":166.16,"l":161.46,"n":12688,"o":163.54,"t":"2026-02-23T05:00:00Z","v":561171,"vw":163.138122},{"c":163.86,"h":168.99,"l":157.73,"n":18356,"o":162.35,"t":"2026-02-24T05:00:00Z","v":1139691,"vw":163.220288},{"c":156.79,"h":165.635,"l":154.935,"n":26663,"o":163.79,"t":"2026-02-25T05:00:00Z","v":1354633,"vw":157.118013},{"c":157.62,"h":159.57,"l":154.36,"n":14443,"o":157.26,"t":"2026-02-26T05:00:00Z","v":770686,"vw":156.828995},{"c":154,"h":156.8,"l":153.31,"n":9663,"o":155.73,"t":"2026-02-27T05:00:00Z","v":543139,"vw":154.467056},{"c":154.39,"h":155,"l":150.36,"n":14790,"o":151.39,"t":"2026-03-02T05:00:00Z","v":620133,"vw":153.839989},{"c":153.07,"h":153.14,"l":147.83,"n":17729,"o":150.51,"t":"2026-03-03T05:00:00Z","v":769905,"vw":150.618439},{"c":154.92,"h":155.25,"l":151.81,"n":10999,"o":153.5,"t":"2026-03-04T05:00:00Z","v":427178,"vw":154.67995},{"c":152.75,"h":155.06,"l":149.46,"n":16759,"o":152,"t":"2026-03-05T05:00:00Z","v":843208,"vw":151.787741},{"c":148.76,"h":150.22,"l":145.97,"n":18599,"o":148.45,"t":"2026-03-06T05:00:00Z","v":1120032,"vw":147.791973},{"c":149.83,"h":150.89,"l":144.92,"n":14449,"o":148.23,"t":"2026-03-09T04:00:00Z","v":765282,"vw":148.040057},{"c":141.01,"h":149.74,"l":140.29,"n":16725,"o":149.74,"t":"2026-03-10T04:00:00Z","v":824385,"vw":144.155927},{"c":142.03,"h":142.14,"l":138.145,"n":15745,"o":141.16,"t":"2026-03-11T04:00:00Z","v":730174,"vw":140.650058},{"c":135.27,"h":141.94,"l":135.11,"n":13968,"o":139.8,"t":"2026-03-12T04:00:00Z","v":639772,"vw":137.354593},{"c":129.64,"h":136.42,"l":128.655,"n":20050,"o":136.42,"t":"2026-03-13T04:00:00Z","v":1220851,"vw":130.298992},{"c":129.09,"h":132.99,"l":128.79,"n":13292,"o":130.89,"t":"2026-03-16T04:00:00Z","v":548717,"vw":130.030926},{"c":134.51,"h":134.77,"l":129.97,"n":16488,"o":129.97,"t":"2026-03-17T04:00:00Z","v":871323,"vw":133.246424},{"c":130.13,"h":133.975,"l":129.95,"n":13452,"o":133.7,"t":"2026-03-18T04:00:00Z","v":628508,"vw":131.011889},{"c":130.22,"h":131.905,"l":126.27,"n":15662,"o":128.4,"t":"2026-03-19T04:00:00Z","v":596608,"vw":129.297233},{"c":127,"h":133.09,"l":125.445,"n":13035,"o":133.09,"t":"2026-03-20T04:00:00Z","v":1338977,"vw":127.151975},{"c":127.91,"h":132.66,"l":127.91,"n":14001,"o":130.4,"t":"2026-03-23T04:00:00Z","v":623985,"vw":128.772548},{"c":126.67,"h":128.62,"l":124.17,"n":12917,"o":126.42,"t":"2026-03-24T04:00:00Z","v":564663,"vw":126.673296},{"c":131.53,"h":132.96,"l":128.14,"n":14186,"o":128.59,"t":"2026-03-25T04:00:00Z","v":519850,"vw":131.268928},{"c":130.99,"h":136.3,"l":130.025,"n":14273,"o":131.7,"t":"2026-03-26T04:00:00Z","v":589905,"vw":132.176053},{"c":123.5,"h":130.6,"l":123.41,"n":12562,"o":129.28,"t":"2026-03-27T04:00:00Z","v":548869,"vw":124.6321},{"c":122.79,"h":127.26,"l":121.92,"n":11092,"o":124.59,"t":"2026-03-30T04:00:00Z","v":523731,"vw":123.3916},{"c":127.87,"h":129.27,"l":122.66,"n":10904,"o":125.78,"t":"2026-03-31T04:00:00Z","v":591387,"vw":127.335118},{"c":128.77,"h":130.78,"l":127.915,"n":10674,"o":129.4,"t":"2026-04-01T04:00:00Z","v":409270,"vw":129.337648},{"c":125.15,"h":129.29,"l":123.88,"n":11629,"o":126.14,"t":"2026-04-02T04:00:00Z","v":521758,"vw":125.158543},{"c":125.07,"h":125.31,"l":123.49,"n":8333,"o":124.15,"t":"2026-04-06T04:00:00Z","v":364797,"vw":124.684648},{"c":125.39,"h":125.775,"l":123.15,"n":8125,"o":124.79,"t":"2026-04-07T04:00:00Z","v":252420,"vw":124.910644},{"c":130.27,"h":132.15,"l":127.01,"n":10212,"o":129.71,"t":"2026-04-08T04:00:00Z","v":560620,"vw":130.461269},{"c":129.25,"h":132.39,"l":128.97,"n":9019,"o":129.93,"t":"2026-04-09T04:00:00Z","v":425620,"vw":129.952962},{"c":128.55,"h":130.775,"l":128.35,"n":8859,"o":130.35,"t":"2026-04-10T04:00:00Z","v":431338,"vw":128.96463},{"c":130.72,"h":131.27,"l":126.5,"n":8307,"o":127.47,"t":"2026-04-13T04:00:00Z","v":429142,"vw":130.156049},{"c":131.56,"h":132.89,"l":130,"n":8573,"o":131.04,"t":"2026-04-14T04:00:00Z","v":315058,"vw":131.722662},{"c":130.15,"h":131.46,"l":128.96,"n":8041,"o":131.46,"t":"2026-04-15T04:00:00Z","v":253656,"vw":129.873515},{"c":128.58,"h":129.93,"l":127.35,"n":8126,"o":129.46,"t":"2026-04-16T04:00:00Z","v":297073,"vw":128.390553},{"c":132.23,"h":134.7099,"l":130.71,"n":10180,"o":130.71,"t":"2026-04-17T04:00:00Z","v":390318,"vw":132.808047},{"c":133.64,"h":133.795,"l":130.87,"n":9998,"o":131.52,"t":"2026-04-20T04:00:00Z","v":407065,"vw":133.136133},{"c":132.63,"h":138.04,"l":132.17,"n":9270,"o":134.57,"t":"2026-04-21T04:00:00Z","v":367045,"vw":133.483192},{"c":131.36,"h":133.87,"l":130.67,"n":7101,"o":133.42,"t":"2026-04-22T04:00:00Z","v":351073,"vw":131.604541},{"c":130.9,"h":132.42,"l":129.315,"n":7790,"o":131.21,"t":"2026-04-23T04:00:00Z","v":302015,"vw":130.84435},{"c":130.17,"h":132.13,"l":129.74,"n":7713,"o":130.24,"t":"2026-04-24T04:00:00Z","v":338185,"vw":130.274666},{"c":131.96,"h":133.54,"l":129.77,"n":8191,"o":130.56,"t":"2026-04-27T04:00:00Z","v":294983,"vw":131.323442},{"c":129.08,"h":132.34,"l":127.9,"n":7871,"o":132.34,"t":"2026-04-28T04:00:00Z","v":215044,"vw":129.039842},{"c":119.39,"h":129.485,"l":118.84,"n":13822,"o":128.66,"t":"2026-04-29T04:00:00Z","v":781159,"vw":121.09703},{"c":118.1,"h":119.765,"l":114.13,"n":18735,"o":118.85,"t":"2026-04-30T04:00:00Z","v":1099242,"vw":117.989271},{"c":115.44,"h":119.29,"l":115,"n":13857,"o":119.18,"t":"2026-05-01T04:00:00Z","v":568315,"vw":115.687764},{"c":116.44,"h":118.535,"l":113.67,"n":15259,"o":115.45,"t":"2026-05-04T04:00:00Z","v":844818,"vw":116.393128},{"c":131.29,"h":133.5,"l":122,"n":20773,"o":124.2,"t":"2026-05-05T04:00:00Z","v":1062463,"vw":130.860236},{"c":136.52,"h":137.91,"l":131.17,"n":18775,"o":131.46,"t":"2026-05-06T04:00:00Z","v":787289,"vw":135.816107},{"c":138.02,"h":142.025,"l":137.61,"n":15974,"o":138.2,"t":"2026-05-07T04:00:00Z","v":910120,"vw":139.386833},{"c":139.45,"h":141.45,"l":135.58,"n":16172,"o":137.92,"t":"2026-05-08T04:00:00Z","v":706626,"vw":139.45076},{"c":131.89,"h":140.21,"l":131.87,"n":13407,"o":139.23,"t":"2026-05-11T04:00:00Z","v":584366,"vw":134.134076},{"c":129.32,"h":133.27,"l":128.48,"n":12550,"o":131.8,"t":"2026-05-12T04:00:00Z","v":461662,"vw":129.587647},{"c":125.12,"h":129.9,"l":125.04,"n":9674,"o":128.5,"t":"2026-05-13T04:00:00Z","v":449175,"vw":126.828328},{"c":125.77,"h":129,"l":125.61,"n":10556,"o":126.28,"t":"2026-05-14T04:00:00Z","v":480598,"vw":126.756985},{"c":125.41,"h":129.54,"l":124.44,"n":11685,"o":127.66,"t":"2026-05-15T04:00:00Z","v":550971,"vw":126.100802},{"c":126.78,"h":129,"l":126.075,"n":9887,"o":126.15,"t":"2026-05-18T04:00:00Z","v":418658,"vw":126.958874},{"c":125.1,"h":126.31,"l":123.745,"n":13023,"o":125.51,"t":"2026-05-19T04:00:00Z","v":603763,"vw":125.395168},{"c":128.71,"h":129,"l":124.2985,"n":10705,"o":125.41,"t":"2026-05-20T04:00:00Z","v":435190,"vw":128.131159},{"c":129.72,"h":131.69,"l":125.16,"n":12878,"o":128.49,"t":"2026-05-21T04:00:00Z","v":546700,"vw":129.557307},{"c":132.03,"h":132.85,"l":130.11,"n":11342,"o":130.47,"t":"2026-05-22T04:00:00Z","v":414704,"vw":131.898424},{"c":134.91,"h":136.82,"l":132.6,"n":10746,"o":132.98,"t":"2026-05-26T04:00:00Z","v":460647,"vw":134.832646},{"c":134.46,"h":136.695,"l":133.56,"n":10597,"o":136.27,"t":"2026-05-27T04:00:00Z","v":403054,"vw":134.864985},{"c":134.97,"h":135.23,"l":131.8,"n":9388,"o":133.75,"t":"2026-05-28T04:00:00Z","v":370444,"vw":134.10197},{"c":134.39,"h":137,"l":133.59,"n":11585,"o":133.61,"t":"2026-05-29T04:00:00Z","v":638360,"vw":134.748581},{"c":129.84,"h":133.105,"l":125.945,"n":9061,"o":132.42,"t":"2026-06-01T04:00:00Z","v":335731,"vw":129.707491},{"c":129.76,"h":131.59,"l":128.95,"n":8729,"o":128.95,"t":"2026-06-02T04:00:00Z","v":313408,"vw":129.940406},{"c":126.61,"h":130,"l":125.08,"n":10997,"o":127.8,"t":"2026-06-03T04:00:00Z","v":451654,"vw":126.593116},{"c":125.21,"h":128.885,"l":124.4,"n":9868,"o":128.54,"t":"2026-06-04T04:00:00Z","v":316771,"vw":125.474513},{"c":124,"h":125.52,"l":123.74,"n":9215,"o":124.48,"t":"2026-06-05T04:00:00Z","v":307859,"vw":124.519788},{"c":123.89,"h":126.07,"l":123.52,"n":9232,"o":123.96,"t":"2026-06-08T04:00:00Z","v":365427,"vw":124.53116},{"c":123.62,"h":128.36,"l":122.31,"n":11065,"o":125.19,"t":"2026-06-09T04:00:00Z","v":419069,"vw":124.081891},{"c":119,"h":126.7299,"l":119,"n":9732,"o":123.46,"t":"2026-06-10T04:00:00Z","v":392731,"vw":120.894395},{"c":123.13,"h":123.8,"l":118.5,"n":9170,"o":119.76,"t":"2026-06-11T04:00:00Z","v":336775,"vw":121.566036},{"c":125.15,"h":126.385,"l":122.7401,"n":8086,"o":124.94,"t":"2026-06-12T04:00:00Z","v":298398,"vw":124.97396},{"c":127.59,"h":129.385,"l":127.27,"n":7434,"o":127.92,"t":"2026-06-15T04:00:00Z","v":266891,"vw":128.187245},{"c":130.86,"h":133.155,"l":127.48,"n":12196,"o":129.1,"t":"2026-06-16T04:00:00Z","v":511256,"vw":131.399095},{"c":129.5,"h":134.71,"l":128.245,"n":12186,"o":130.14,"t":"2026-06-17T04:00:00Z","v":721444,"vw":130.500857},{"c":132.58,"h":133.56,"l":130.91,"n":11579,"o":131.25,"t":"2026-06-18T04:00:00Z","v":929899,"vw":132.376318},{"c":131.13,"h":134.14,"l":129.755,"n":10166,"o":131.1,"t":"2026-06-22T04:00:00Z","v":404704,"vw":131.164932},{"c":129.49,"h":132.095,"l":128.51,"n":12230,"o":130.33,"t":"2026-06-23T04:00:00Z","v":704158,"vw":130.234882},{"c":134.46,"h":135.94,"l":128.57,"n":15385,"o":129.37,"t":"2026-06-24T04:00:00Z","v":754818,"vw":134.622419},{"c":137.6,"h":138.94,"l":133.83,"n":11955,"o":135.51,"t":"2026-06-25T04:00:00Z","v":535367,"vw":136.986813},{"c":139.3,"h":140.18,"l":135.7,"n":13817,"o":136.09,"t":"2026-06-26T04:00:00Z","v":2239245,"vw":139.148133},{"c":141.27,"h":141.63,"l":136.295,"n":13577,"o":137.57,"t":"2026-06-29T04:00:00Z","v":701085,"vw":139.874959},{"c":145,"h":146.04,"l":141.125,"n":12971,"o":142.51,"t":"2026-06-30T04:00:00Z","v":572384,"vw":144.564094},{"c":145,"h":147.2,"l":141.98,"n":12203,"o":145.02,"t":"2026-07-01T04:00:00Z","v":558174,"vw":145.336944},{"c":145.83,"h":147.13,"l":143.46,"n":11091,"o":145.63,"t":"2026-07-02T04:00:00Z","v":492636,"vw":145.340166},{"c":148.05,"h":149.54,"l":143.5225,"n":14049,"o":144.79,"t":"2026-07-06T04:00:00Z","v":555970,"vw":147.873852},{"c":142.49,"h":147.33,"l":140.79,"n":13493,"o":147.31,"t":"2026-07-07T04:00:00Z","v":468721,"vw":142.653973},{"c":138.92,"h":140.775,"l":134.47,"n":12326,"o":140.25,"t":"2026-07-08T04:00:00Z","v":621275,"vw":137.992693},{"c":136.57,"h":139.65,"l":136.57,"n":8966,"o":139.65,"t":"2026-07-09T04:00:00Z","v":411848,"vw":137.475846},{"c":136.49,"h":138.92,"l":135.97,"n":9339,"o":136.96,"t":"2026-07-10T04:00:00Z","v":278822,"vw":137.290041},{"c":139.19,"h":139.49,"l":135.7725,"n":10292,"o":136.51,"t":"2026-07-13T04:00:00Z","v":459874,"vw":138.265352},{"c":136.85,"h":141.56,"l":136.44,"n":11145,"o":140.03,"t":"2026-07-14T04:00:00Z","v":585306,"vw":137.623249},{"c":134.54,"h":139.86,"l":134,"n":12596,"o":136.96,"t":"2026-07-15T04:00:00Z","v":436917,"vw":135.857582},{"c":138.75,"h":140.55,"l":134.42,"n":13671,"o":134.42,"t":"2026-07-16T04:00:00Z","v":412900,"vw":138.416673},{"c":134,"h":139.25,"l":133.735,"n":13707,"o":135.75,"t":"2026-07-17T04:00:00Z","v":427914,"vw":135.455949},{"c":133.09,"h":135.39,"l":131.87,"n":10513,"o":135.39,"t":"2026-07-20T04:00:00Z","v":346355,"vw":133.358881},{"c":132.46,"h":134.31,"l":131.2296,"n":9971,"o":133.1,"t":"2026-07-21T04:00:00Z","v":365254,"vw":132.577643},{"c":135.24,"h":135.5,"l":132.535,"n":8849,"o":133.8,"t":"2026-07-22T04:00:00Z","v":395847,"vw":134.740008},{"c":134.33,"h":136.68,"l":133.65,"n":11521,"o":133.75,"t":"2026-07-23T04:00:00Z","v":471060,"vw":134.771154},{"c":137.14,"h":138.36,"l":133.64,"n":8305,"o":135,"t":"2026-07-24T04:00:00Z","v":429877,"vw":136.863508},{"c":141.51,"h":142.8,"l":137.11,"n":11462,"o":138.63,"t":"2026-07-27T04:00:00Z","v":630316,"vw":140.261637},{"c":145.75,"h":146.41,"l":142.22,"n":9921,"o":142.25,"t":"2026-07-28T04:00:00Z","v":485398,"vw":145.251735},{"c":141.16,"h":144.58,"l":138.585,"n":10670,"o":144.58,"t":"2026-07-29T04:00:00Z","v":451705,"vw":140.509239},{"c":140.37,"h":142.93,"l":138.7602,"n":9881,"o":141.9,"t":"2026-07-30T04:00:00Z","v":289318,"vw":140.516805},{"c":138.47,"h":140.85,"l":137.265,"n":11453,"o":140.73,"t":"2026-07-31T04:00:00Z","v":453245,"vw":139.077292},{"c":142.25,"h":143.58,"l":139.17,"n":13680,"o":141.48,"t":"2026-08-03T04:00:00Z","v":556134,"vw":142.080537},{"c":132.47,"h":133.88,"l":125,"n":25810,"o":127.565,"t":"2026-08-04T04:00:00Z","v":1142452,"vw":131.599688},{"c":122.01,"h":132.51,"l":120.63,"n":28835,"o":131.99,"t":"2026-08-05T04:00:00Z","v":1595157,"vw":123.634013},{"c":122.1,"h":126.02,"l":121.595,"n":15662,"o":121.81,"t":"2026-08-06T04:00:00Z","v":683268,"vw":122.456514},{"c":123.12,"h":125.58,"l":120.8601,"n":13712,"o":121.93,"t":"2026-08-07T04:00:00Z","v":705159,"vw":123.602216},{"c":122.41,"h":123.395,"l":119.69,"n":14221,"o":121.52,"t":"2026-08-10T04:00:00Z","v":592463,"vw":121.617832},{"c":121.81,"h":124.12,"l":121.27,"n":11000,"o":121.83,"t":"2026-08-11T04:00:00Z","v":428322,"vw":122.329267},{"c":118.52,"h":122.2,"l":118,"n":13521,"o":122.2,"t":"2026-08-12T04:00:00Z","v":712451,"vw":119.254379},{"c":117.53,"h":119.6,"l":115,"n":21802,"o":119.57,"t":"2026-08-13T04:00:00Z","v":1544018,"vw":116.870052},{"c":120.18,"h":120.97,"l":116.98,"n":14303,"o":117.42,"t":"2026-08-14T04:00:00Z","v":720126,"vw":119.291351},{"c":118.73,"h":120.66,"l":117.365,"n":11815,"o":119.18,"t":"2026-08-17T04:00:00Z","v":544211,"vw":118.588313},{"c":115.23,"h":118.8,"l":115.015,"n":13332,"o":117.53,"t":"2026-08-18T04:00:00Z","v":712528,"vw":116.281366},{"c":115.03,"h":117.72,"l":114.15,"n":14560,"o":116.44,"t":"2026-08-19T04:00:00Z","v":630337,"vw":115.644291},{"c":116.16,"h":116.67,"l":113.805,"n":14306,"o":113.86,"t":"2026-08-20T04:00:00Z","v":547847,"vw":115.910182},{"c":116.86,"h":117.42,"l":114,"n":13416,"o":116.69,"t":"2026-08-21T04:00:00Z","v":720868,"vw":116.419905},{"c":115.08,"h":118.79,"l":113.23,"n":12488,"o":117.36,"t":"2026-08-24T04:00:00Z","v":502419,"vw":114.717524},{"c":117.93,"h":118.36,"l":114.58,"n":10174,"o":117.18,"t":"2026-08-25T04:00:00Z","v":440693,"vw":117.444527},{"c":119.93,"h":120.86,"l":116.96,"n":10611,"o":118.2,"t":"2026-08-26T04:00:00Z","v":455545,"vw":119.673329},{"c":117.99,"h":120.06,"l":116.845,"n":7959,"o":119.09,"t":"2026-08-27T04:00:00Z","v":343552,"vw":118.135928},{"c":118.29,"h":118.7075,"l":116.61,"n":8409,"o":118.47,"t":"2026-08-28T04:00:00Z","v":335498,"vw":117.916882},{"c":116.87,"h":118.72,"l":115.05,"n":9466,"o":117.28,"t":"2026-08-31T04:00:00Z","v":461417,"vw":116.430473},{"c":116.4,"h":119.92,"l":116.03,"n":11785,"o":116.03,"t":"2026-09-01T04:00:00Z","v":399312,"vw":116.918047},{"c":116.03,"h":118.76,"l":114.8,"n":10289,"o":115.8,"t":"2026-09-02T04:00:00Z","v":459391,"vw":116.598041},{"c":117.64,"h":117.96,"l":115.46,"n":10680,"o":117.91,"t":"2026-09-03T04:00:00Z","v":511447,"vw":116.944444},{"c":117.72,"h":118.03,"l":115.76,"n":11445,"o":116.65,"t":"2026-09-04T04:00:00Z","v":448530,"vw":116.953155},{"c":115.96,"h":119.28,"l":115.84,"n":17090,"o":118.9,"t":"2026-09-08T04:00:00Z","v":499571,"vw":116.634003},{"c":113.93,"h":117.84,"l":113.23,"n":12355,"o":115.08,"t":"2026-09-09T04:00:00Z","v":509606,"vw":114.159946},{"c":112.4,"h":113.65,"l":110.19,"n":13945,"o":112.68,"t":"2026-09-10T04:00:00Z","v":456692,"vw":112.061475},{"c":114.38,"h":115.45,"l":111.19,"n":12880,"o":114.02,"t":"2026-09-11T04:00:00Z","v":1241434,"vw":113.930221},{"c":111.79,"h":113.63,"l":111.58,"n":12097,"o":113.61,"t":"2026-09-14T04:00:00Z","v":423710,"vw":112.196483},{"c":111.38,"h":113.7,"l":110.62,"n":13451,"o":111.71,"t":"2026-09-15T04:00:00Z","v":697048,"vw":112.073889},{"c":111.41,"h":113.55,"l":110.2,"n":13506,"o":111.99,"t":"2026-09-16T04:00:00Z","v":526788,"vw":111.77019},{"c":110.29,"h":112.45,"l":110,"n":10594,"o":112.45,"t":"2026-09-17T04:00:00Z","v":385170,"vw":110.565745},{"c":110,"h":111.295,"l":109.2218,"n":11337,"o":110.53,"t":"2026-09-18T04:00:00Z","v":1169830,"vw":110.029367},{"c":110.52,"h":111.5,"l":109.71,"n":12088,"o":110.48,"t":"2026-09-21T04:00:00Z","v":545016,"vw":110.57171},{"c":113.35,"h":114.74,"l":111.4,"n":12244,"o":112.61,"t":"2026-09-22T04:00:00Z","v":525256,"vw":113.315792},{"c":113.28,"h":114.4623,"l":112.145,"n":9996,"o":113.05,"t":"2026-09-23T04:00:00Z","v":334984,"vw":113.582066},{"c":110.65,"h":112.95,"l":110.29,"n":10885,"o":112.94,"t":"2026-09-24T04:00:00Z","v":376008,"vw":110.949367},{"c":110.09,"h":112.365,"l":109.98,"n":10648,"o":111,"t":"2026-09-25T04:00:00Z","v":463090,"vw":110.451679},{"c":111.15,"h":112.32,"l":109.55,"n":12572,"o":110,"t":"2026-09-28T04:00:00Z","v":559739,"vw":110.697203},{"c":110.32,"h":112.505,"l":109.965,"n":11992,"o":111.21,"t":"2026-09-29T04:00:00Z","v":571968,"vw":110.813653},{"c":105.59,"h":110.43,"l":105.29,"n":17054,"o":110.42,"t":"2026-09-30T04:00:00Z","v":896999,"vw":107.197085},{"c":106.86,"h":107.835,"l":104.45,"n":11027,"o":104.94,"t":"2026-10-01T04:00:00Z","v":538852,"vw":106.723822},{"c":108.6,"h":109.77,"l":105.54,"n":14759,"o":109.23,"t":"2026-10-02T04:00:00Z","v":578811,"vw":108.613451},{"c":109.76,"h":111.12,"l":107.975,"n":12056,"o":108.63,"t":"2026-10-05T04:00:00Z","v":525023,"vw":109.781988},{"c":108.69,"h":110.74,"l":107.93,"n":8936,"o":110.12,"t":"2026-10-06T04:00:00Z","v":310599,"vw":108.804994},{"c":104.33,"h":107.86,"l":104,"n":12433,"o":107.86,"t":"2026-10-07T04:00:00Z","v":581299,"vw":104.827758},{"c":105.36,"h":106,"l":103.26,"n":9436,"o":103.39,"t":"2026-10-08T04:00:00Z","v":585721,"vw":105.187879},{"c":107.08,"h":107.66,"l":104.37,"n":8020,"o":106.04,"t":"2026-10-09T04:00:00Z","v":376951,"vw":106.517137},{"c":106.73,"h":108.13,"l":105.43,"n":10500,"o":106.54,"t":"2026-10-12T04:00:00Z","v":403795,"vw":107.149595},{"c":106.61,"h":107.52,"l":105.42,"n":9149,"o":107.3,"t":"2026-10-13T04:00:00Z","v":440615,"vw":106.339239},{"c":104.7,"h":106.2,"l":103.605,"n":8782,"o":104.86,"t":"2026-10-14T04:00:00Z","v":337312,"vw":104.602421},{"c":105.93,"h":106.53,"l":105.405,"n":9683,"o":105.52,"t":"2026-10-15T04:00:00Z","v":340711,"vw":105.946432},{"c":104.24,"h":107.8582,"l":103.42,"n":10849,"o":106.57,"t":"2026-10-16T04:00:00Z","v":605765,"vw":104.494873},{"c":104.58,"h":107.02,"l":104.01,"n":11084,"o":105.12,"t":"2026-10-19T04:00:00Z","v":486290,"vw":104.897957},{"c":105.45,"h":106.4,"l":102.97,"n":12151,"o":104.3,"t":"2026-10-20T04:00:00Z","v":568697,"vw":105.127595},{"c":107.1,"h":107.75,"l":105.5401,"n":9198,"o":106.32,"t":"2026-10-21T04:00:00Z","v":364674,"vw":106.955652},{"c":109.69,"h":109.79,"l":105.47,"n":11487,"o":106.16,"t":"2026-10-22T04:00:00Z","v":431263,"vw":108.735542}],"volatilityBars":[{"c":110.61,"h":111.5,"l":110.2,"n":324,"o":110.48,"t":"2026-09-21T13:30:00Z","v":34401,"vw":111.098864},{"c":110.2,"h":110.51,"l":109.71,"n":240,"o":110.51,"t":"2026-09-21T13:45:00Z","v":11842,"vw":110.160854},{"c":110.575,"h":110.575,"l":109.8,"n":322,"o":110.02,"t":"2026-09-21T14:00:00Z","v":27128,"vw":110.041542},{"c":111.09,"h":111.14,"l":110.59,"n":351,"o":110.59,"t":"2026-09-21T14:15:00Z","v":24398,"vw":110.96311},{"c":110.19,"h":110.77,"l":110.19,"n":144,"o":110.77,"t":"2026-09-21T14:30:00Z","v":3591,"vw":110.499361},{"c":110.29,"h":110.58,"l":110.2,"n":204,"o":110.21,"t":"2026-09-21T14:45:00Z","v":4677,"vw":110.320677},{"c":110.67,"h":110.69,"l":110.48,"n":222,"o":110.49,"t":"2026-09-21T15:00:00Z","v":7075,"vw":110.599892},{"c":110.62,"h":110.84,"l":110.17,"n":908,"o":110.57,"t":"2026-09-21T15:15:00Z","v":59631,"vw":110.409466},{"c":110.32,"h":110.515,"l":110.305,"n":267,"o":110.43,"t":"2026-09-21T15:30:00Z","v":6337,"vw":110.413146},{"c":110.3,"h":110.6,"l":110.22,"n":308,"o":110.33,"t":"2026-09-21T15:45:00Z","v":15209,"vw":110.319008},{"c":110.69,"h":110.695,"l":110.268,"n":321,"o":110.36,"t":"2026-09-21T16:00:00Z","v":7996,"vw":110.538766},{"c":110.4901,"h":110.73,"l":110.38,"n":324,"o":110.63,"t":"2026-09-21T16:15:00Z","v":11923,"vw":110.50775},{"c":110.59,"h":110.8,"l":110.59,"n":193,"o":110.635,"t":"2026-09-21T16:30:00Z","v":4405,"vw":110.660688},{"c":110.56,"h":110.73,"l":110.55,"n":179,"o":110.57,"t":"2026-09-21T16:45:00Z","v":4602,"vw":110.636337},{"c":111.005,"h":111.005,"l":110.54,"n":246,"o":110.56,"t":"2026-09-21T17:00:00Z","v":8955,"vw":110.718274},{"c":110.56,"h":110.96,"l":110.54,"n":181,"o":110.89,"t":"2026-09-21T17:15:00Z","v":8903,"vw":110.698503},{"c":110.25,"h":110.55,"l":110.25,"n":92,"o":110.55,"t":"2026-09-21T17:30:00Z","v":1745,"vw":110.424348},{"c":110.11,"h":110.19,"l":109.99,"n":245,"o":110.19,"t":"2026-09-21T17:45:00Z","v":4658,"vw":110.08935},{"c":110.51,"h":110.51,"l":110.33,"n":209,"o":110.36,"t":"2026-09-21T18:00:00Z","v":3206,"vw":110.409934},{"c":110.715,"h":110.715,"l":110.36,"n":209,"o":110.39,"t":"2026-09-21T18:15:00Z","v":5859,"vw":110.458424},{"c":110.53,"h":110.72,"l":110.45,"n":264,"o":110.72,"t":"2026-09-21T18:30:00Z","v":6330,"vw":110.606294},{"c":110.89,"h":110.89,"l":110.5,"n":290,"o":110.61,"t":"2026-09-21T18:45:00Z","v":14292,"vw":110.609003},{"c":110.77,"h":111.055,"l":110.7,"n":227,"o":110.93,"t":"2026-09-21T19:00:00Z","v":7608,"vw":110.828364},{"c":110.92,"h":111.235,"l":110.71,"n":414,"o":110.72,"t":"2026-09-21T19:15:00Z","v":15288,"vw":110.937851},{"c":110.775,"h":110.94,"l":110.69,"n":535,"o":110.9,"t":"2026-09-21T19:30:00Z","v":13330,"vw":110.812932},{"c":110.44,"h":111,"l":110.26,"n":2053,"o":110.92,"t":"2026-09-21T19:45:00Z","v":84114,"vw":110.604144},{"c":110.52,"h":110.52,"l":110.52,"n":25,"o":110.52,"t":"2026-09-21T20:00:00Z","v":108328,"vw":110.52},{"c":111.31,"h":111.81,"l":110.6,"n":25,"o":110.6,"t":"2026-09-21T21:45:00Z","v":3594,"vw":110.966429},{"c":110.39,"h":110.43,"l":110.39,"n":4,"o":110.43,"t":"2026-09-21T22:00:00Z","v":1001,"vw":110.39444},{"c":110.31,"h":110.4,"l":110.31,"n":7,"o":110.4,"t":"2026-09-21T22:15:00Z","v":1005,"vw":110.382},{"c":110.49,"h":110.49,"l":110.49,"n":3,"o":110.49,"t":"2026-09-21T23:15:00Z","v":989,"vw":110.49},{"c":110.6,"h":110.6,"l":110.6,"n":5,"o":110.6,"t":"2026-09-21T23:30:00Z","v":993,"vw":110.6},{"c":110.7,"h":110.7,"l":110.7,"n":9,"o":110.7,"t":"2026-09-22T10:30:00Z","v":995,"vw":110.7},{"c":110.79,"h":110.79,"l":110.79,"n":3,"o":110.79,"t":"2026-09-22T10:45:00Z","v":602,"vw":110.79},{"c":110.92,"h":110.92,"l":110.92,"n":11,"o":110.92,"t":"2026-09-22T11:15:00Z","v":183,"vw":110.92},{"c":112.49,"h":112.75,"l":111.4,"n":283,"o":112.61,"t":"2026-09-22T13:30:00Z","v":27634,"vw":112.231334},{"c":112.045,"h":112.6,"l":112.045,"n":156,"o":112.325,"t":"2026-09-22T13:45:00Z","v":6367,"vw":112.22254},{"c":113.43,"h":113.43,"l":111.945,"n":318,"o":111.945,"t":"2026-09-22T14:00:00Z","v":13563,"vw":112.749823},{"c":112.6,"h":113.43,"l":112.6,"n":185,"o":113.43,"t":"2026-09-22T14:15:00Z","v":12320,"vw":112.887987},{"c":111.82,"h":112.61,"l":111.82,"n":206,"o":112.39,"t":"2026-09-22T14:30:00Z","v":6164,"vw":112.139611},{"c":112.71,"h":112.8118,"l":111.49,"n":306,"o":111.6,"t":"2026-09-22T14:45:00Z","v":7555,"vw":112.206598},{"c":112.68,"h":112.83,"l":112.5,"n":345,"o":112.66,"t":"2026-09-22T15:00:00Z","v":10036,"vw":112.677608},{"c":112.76,"h":112.88,"l":112.53,"n":371,"o":112.81,"t":"2026-09-22T15:15:00Z","v":16271,"vw":112.720989},{"c":112.14,"h":112.76,"l":112.12,"n":384,"o":112.76,"t":"2026-09-22T15:30:00Z","v":12609,"vw":112.452622},{"c":112.4,"h":112.4,"l":112.08,"n":315,"o":112.17,"t":"2026-09-22T15:45:00Z","v":8092,"vw":112.210462},{"c":112.42,"h":112.63,"l":112.26,"n":229,"o":112.42,"t":"2026-09-22T16:00:00Z","v":6470,"vw":112.387677},{"c":112.51,"h":112.55,"l":112.29,"n":289,"o":112.32,"t":"2026-09-22T16:15:00Z","v":8557,"vw":112.401276},{"c":112.41,"h":112.54,"l":112.37,"n":175,"o":112.48,"t":"2026-09-22T16:30:00Z","v":3432,"vw":112.443442},{"c":113.36,"h":113.42,"l":112.4775,"n":451,"o":112.5,"t":"2026-09-22T16:45:00Z","v":22693,"vw":112.84111},{"c":113,"h":113.375,"l":113,"n":166,"o":113.36,"t":"2026-09-22T17:00:00Z","v":6174,"vw":113.141395},{"c":113.265,"h":113.335,"l":112.99,"n":177,"o":112.99,"t":"2026-09-22T17:15:00Z","v":4160,"vw":113.185041},{"c":113.32,"h":113.34,"l":113.15,"n":271,"o":113.26,"t":"2026-09-22T17:30:00Z","v":7808,"vw":113.257167},{"c":114.0225,"h":114.1,"l":113.19,"n":584,"o":113.24,"t":"2026-09-22T17:45:00Z","v":18604,"vw":113.523266},{"c":114.18,"h":114.74,"l":113.92,"n":421,"o":113.92,"t":"2026-09-22T18:00:00Z","v":11216,"vw":114.262525},{"c":113.96,"h":114.25,"l":113.96,"n":294,"o":114.1,"t":"2026-09-22T18:15:00Z","v":7104,"vw":114.111295},{"c":113.9,"h":114.16,"l":113.8,"n":381,"o":113.98,"t":"2026-09-22T18:30:00Z","v":11215,"vw":113.962627},{"c":113.99,"h":114.3,"l":113.8,"n":406,"o":113.8,"t":"2026-09-22T18:45:00Z","v":10381,"vw":114.013176},{"c":114.1,"h":114.22,"l":114.03,"n":286,"o":114.22,"t":"2026-09-22T19:00:00Z","v":11734,"vw":114.120556},{"c":114.095,"h":114.17,"l":114,"n":441,"o":114.04,"t":"2026-09-22T19:15:00Z","v":13284,"vw":114.097797},{"c":114.26,"h":114.39,"l":113.99,"n":942,"o":114,"t":"2026-09-22T19:30:00Z","v":37825,"vw":114.297046},{"c":113.35,"h":114.41,"l":113.33,"n":2362,"o":114.22,"t":"2026-09-22T19:45:00Z","v":98945,"vw":113.85568},{"c":113.35,"h":113.35,"l":113.35,"n":42,"o":113.35,"t":"2026-09-22T20:00:00Z","v":107490,"vw":113.35},{"c":113.4,"h":113.4,"l":113.4,"n":9,"o":113.4,"t":"2026-09-22T22:15:00Z","v":855,"vw":113.4},{"c":113.09,"h":113.09,"l":113.09,"n":13,"o":113.09,"t":"2026-09-22T23:45:00Z","v":287,"vw":113.09},{"c":112.5983,"h":113.86,"l":112.5983,"n":230,"o":113.05,"t":"2026-09-23T13:30:00Z","v":10361,"vw":113.188629},{"c":112.57,"h":112.575,"l":112.145,"n":107,"o":112.48,"t":"2026-09-23T13:45:00Z","v":6407,"vw":112.356907},{"c":113.49,"h":113.49,"l":112.675,"n":156,"o":112.675,"t":"2026-09-23T14:00:00Z","v":3791,"vw":113.101173},{"c":112.8,"h":113.615,"l":112.8,"n":96,"o":113.605,"t":"2026-09-23T14:15:00Z","v":3413,"vw":113.465421},{"c":113.56,"h":113.68,"l":112.67,"n":269,"o":112.9,"t":"2026-09-23T14:30:00Z","v":10903,"vw":113.310671},{"c":113.43,"h":113.965,"l":113.27,"n":293,"o":113.28,"t":"2026-09-23T14:45:00Z","v":20663,"vw":113.629547},{"c":113.7325,"h":113.78,"l":113.3,"n":149,"o":113.3905,"t":"2026-09-23T15:00:00Z","v":5301,"vw":113.460035},{"c":113.83,"h":114.105,"l":113.7,"n":245,"o":113.7,"t":"2026-09-23T15:15:00Z","v":5765,"vw":113.947646},{"c":113.845,"h":113.845,"l":113.74,"n":74,"o":113.74,"t":"2026-09-23T15:30:00Z","v":1669,"vw":113.777139},{"c":113.66,"h":114.06,"l":113.54,"n":241,"o":114.06,"t":"2026-09-23T15:45:00Z","v":7001,"vw":113.702151},{"c":113.705,"h":113.705,"l":113.46,"n":117,"o":113.47,"t":"2026-09-23T16:00:00Z","v":2207,"vw":113.537857},{"c":113.74,"h":113.81,"l":113.71,"n":122,"o":113.81,"t":"2026-09-23T16:15:00Z","v":6640,"vw":113.785358},{"c":113.4003,"h":113.85,"l":113.4,"n":192,"o":113.85,"t":"2026-09-23T16:30:00Z","v":4490,"vw":113.573889},{"c":113.505,"h":113.505,"l":113.2809,"n":214,"o":113.38,"t":"2026-09-23T16:45:00Z","v":4337,"vw":113.386301},{"c":113.715,"h":113.81,"l":113.11,"n":354,"o":113.37,"t":"2026-09-23T17:00:00Z","v":15856,"vw":113.635833},{"c":113.825,"h":113.86,"l":113.61,"n":297,"o":113.66,"t":"2026-09-23T17:15:00Z","v":17194,"vw":113.763576},{"c":113.715,"h":113.79,"l":113.435,"n":304,"o":113.79,"t":"2026-09-23T17:30:00Z","v":12713,"vw":113.615695},{"c":114.39,"h":114.395,"l":113.735,"n":585,"o":113.76,"t":"2026-09-23T17:45:00Z","v":29597,"vw":114.002025},{"c":114.175,"h":114.445,"l":114.04,"n":261,"o":114.35,"t":"2026-09-23T18:00:00Z","v":6991,"vw":114.304471},{"c":114.31,"h":114.4623,"l":114.18,"n":175,"o":114.18,"t":"2026-09-23T18:15:00Z","v":5393,"vw":114.326452},{"c":113.995,"h":114.28,"l":113.995,"n":187,"o":114.26,"t":"2026-09-23T18:30:00Z","v":3493,"vw":114.171061},{"c":113.775,"h":113.97,"l":113.73,"n":347,"o":113.97,"t":"2026-09-23T18:45:00Z","v":6776,"vw":113.790734},{"c":113.74,"h":113.81,"l":113.62,"n":333,"o":113.81,"t":"2026-09-23T19:00:00Z","v":7210,"vw":113.732545},{"c":113.78,"h":113.78,"l":113.58,"n":236,"o":113.745,"t":"2026-09-23T19:15:00Z","v":8465,"vw":113.721622},{"c":114.015,"h":114.045,"l":113.72,"n":506,"o":113.878,"t":"2026-09-23T19:30:00Z","v":12889,"vw":113.939614},{"c":113.28,"h":114.06,"l":113.22,"n":1466,"o":113.93,"t":"2026-09-23T19:45:00Z","v":39863,"vw":113.581724},{"c":113.28,"h":113.37,"l":113.28,"n":17,"o":113.37,"t":"2026-09-23T20:00:00Z","v":50420,"vw":113.280184},{"c":112.9,"h":112.9,"l":112.9,"n":9,"o":112.9,"t":"2026-09-24T12:30:00Z","v":108,"vw":112.9},{"c":112.95,"h":112.95,"l":112.94,"n":16,"o":112.94,"t":"2026-09-24T13:30:00Z","v":4210,"vw":112.940712},{"c":112.23,"h":112.515,"l":111.97,"n":99,"o":112.05,"t":"2026-09-24T13:45:00Z","v":2367,"vw":112.200455},{"c":112.575,"h":112.925,"l":112.17,"n":180,"o":112.36,"t":"2026-09-24T14:00:00Z","v":4682,"vw":112.540714},{"c":112.02,"h":112.62,"l":111.58,"n":203,"o":112.38,"t":"2026-09-24T14:15:00Z","v":6919,"vw":112.102193},{"c":112.17,"h":112.365,"l":111.86,"n":102,"o":111.86,"t":"2026-09-24T14:30:00Z","v":2210,"vw":112.118333},{"c":111.89,"h":112.115,"l":111.86,"n":84,"o":112.0475,"t":"2026-09-24T14:45:00Z","v":2522,"vw":112.042246},{"c":111.545,"h":112.02,"l":111.545,"n":149,"o":111.99,"t":"2026-09-24T15:00:00Z","v":3348,"vw":111.870769},{"c":111.14,"h":111.545,"l":111.085,"n":319,"o":111.535,"t":"2026-09-24T15:15:00Z","v":10443,"vw":111.259862},{"c":111.125,"h":111.28,"l":111.02,"n":240,"o":111.175,"t":"2026-09-24T15:30:00Z","v":10151,"vw":111.13021},{"c":110.92,"h":111.29,"l":110.79,"n":488,"o":111.08,"t":"2026-09-24T15:45:00Z","v":22169,"vw":111.010539},{"c":110.66,"h":111,"l":110.29,"n":441,"o":111,"t":"2026-09-24T16:00:00Z","v":15024,"vw":110.656086},{"c":111.6,"h":112.165,"l":110.605,"n":562,"o":110.73,"t":"2026-09-24T16:15:00Z","v":24419,"vw":111.252824},{"c":112.015,"h":112.17,"l":111.35,"n":202,"o":111.425,"t":"2026-09-24T16:30:00Z","v":6510,"vw":111.803826},{"c":111.745,"h":111.91,"l":111.66,"n":122,"o":111.66,"t":"2026-09-24T16:45:00Z","v":3743,"vw":111.82573},{"c":111.76,"h":111.835,"l":111.61,"n":86,"o":111.61,"t":"2026-09-24T17:00:00Z","v":1582,"vw":111.745187},{"c":111.605,"h":111.66,"l":111.49,"n":132,"o":111.66,"t":"2026-09-24T17:15:00Z","v":3004,"vw":111.638316},{"c":111.0191,"h":111.61,"l":111.0191,"n":78,"o":111.61,"t":"2026-09-24T17:30:00Z","v":1864,"vw":111.301366},{"c":111.235,"h":111.235,"l":111.005,"n":77,"o":111.005,"t":"2026-09-24T17:45:00Z","v":1948,"vw":111.175907},{"c":111.245,"h":111.245,"l":111.05,"n":120,"o":111.1001,"t":"2026-09-24T18:00:00Z","v":8058,"vw":111.135619},{"c":111.44,"h":111.44,"l":111.195,"n":232,"o":111.395,"t":"2026-09-24T18:15:00Z","v":4868,"vw":111.329176},{"c":111.27,"h":111.31,"l":111.14,"n":37,"o":111.14,"t":"2026-09-24T18:30:00Z","v":656,"vw":111.2475},{"c":111.15,"h":111.26,"l":111.0292,"n":134,"o":111.26,"t":"2026-09-24T18:45:00Z","v":2948,"vw":111.173238},{"c":110.67,"h":111.11,"l":110.67,"n":266,"o":111.11,"t":"2026-09-24T19:00:00Z","v":5804,"vw":110.830475},{"c":110.685,"h":110.86,"l":110.61,"n":565,"o":110.645,"t":"2026-09-24T19:15:00Z","v":10797,"vw":110.693668},{"c":110.86,"h":111.06,"l":110.86,"n":602,"o":110.905,"t":"2026-09-24T19:30:00Z","v":9293,"vw":110.933883},{"c":110.58,"h":110.82,"l":110.32,"n":1982,"o":110.8,"t":"2026-09-24T19:45:00Z","v":67097,"vw":110.565811},{"c":110.65,"h":110.65,"l":110.65,"n":28,"o":110.65,"t":"2026-09-24T20:00:00Z","v":96147,"vw":110.65},{"c":111.35,"h":112.365,"l":110.37,"n":49,"o":111,"t":"2026-09-25T13:30:00Z","v":4484,"vw":111.142077},{"c":111.35,"h":111.35,"l":110.2556,"n":51,"o":111.135,"t":"2026-09-25T13:45:00Z","v":992,"vw":111.055683},{"c":110.65,"h":111.245,"l":110,"n":421,"o":111.245,"t":"2026-09-25T14:00:00Z","v":14835,"vw":110.303174},{"c":110.94,"h":111.02,"l":110.58,"n":249,"o":110.58,"t":"2026-09-25T14:15:00Z","v":11618,"vw":110.93024},{"c":110.74,"h":110.86,"l":110.71,"n":83,"o":110.73,"t":"2026-09-25T14:30:00Z","v":3058,"vw":110.779232},{"c":111.02,"h":111.03,"l":110.585,"n":231,"o":110.74,"t":"2026-09-25T14:45:00Z","v":10426,"vw":110.953993},{"c":110.92,"h":111.24,"l":110.87,"n":373,"o":111.02,"t":"2026-09-25T15:00:00Z","v":23591,"vw":111.120082},{"c":111,"h":111.15,"l":110.83,"n":322,"o":110.91,"t":"2026-09-25T15:15:00Z","v":12932,"vw":110.987512},{"c":110.57,"h":111.435,"l":110.57,"n":363,"o":111.01,"t":"2026-09-25T15:30:00Z","v":14836,"vw":111.019503},{"c":111.29,"h":111.29,"l":110.5,"n":353,"o":110.57,"t":"2026-09-25T15:45:00Z","v":7528,"vw":110.76612},{"c":111.74,"h":112.04,"l":111.62,"n":375,"o":111.62,"t":"2026-09-25T16:00:00Z","v":9384,"vw":111.86262},{"c":111.51,"h":111.83,"l":111.29,"n":369,"o":111.71,"t":"2026-09-25T16:15:00Z","v":8164,"vw":111.609102},{"c":111.21,"h":111.57,"l":111.17,"n":210,"o":111.35,"t":"2026-09-25T16:30:00Z","v":5522,"vw":111.340703},{"c":110.85,"h":111.17,"l":110.85,"n":179,"o":111.17,"t":"2026-09-25T16:45:00Z","v":3677,"vw":111.006125},{"c":110.88,"h":110.99,"l":110.82,"n":135,"o":110.88,"t":"2026-09-25T17:00:00Z","v":4558,"vw":110.906683},{"c":110.72,"h":110.97,"l":110.72,"n":132,"o":110.97,"t":"2026-09-25T17:15:00Z","v":3822,"vw":110.822676},{"c":110.755,"h":110.755,"l":110.3,"n":221,"o":110.6,"t":"2026-09-25T17:30:00Z","v":6721,"vw":110.618587},{"c":110.82,"h":110.91,"l":110.61,"n":180,"o":110.775,"t":"2026-09-25T17:45:00Z","v":11839,"vw":110.753918},{"c":110.66,"h":110.81,"l":110.5,"n":244,"o":110.81,"t":"2026-09-25T18:00:00Z","v":7091,"vw":110.649526},{"c":110.52,"h":110.78,"l":110.5,"n":142,"o":110.74,"t":"2026-09-25T18:15:00Z","v":3423,"vw":110.647603},{"c":110.41,"h":110.57,"l":110.39,"n":184,"o":110.57,"t":"2026-09-25T18:30:00Z","v":3738,"vw":110.479041},{"c":110.25,"h":110.41,"l":110.24,"n":231,"o":110.41,"t":"2026-09-25T18:45:00Z","v":4230,"vw":110.347907},{"c":110.1,"h":110.3,"l":110.08,"n":344,"o":110.24,"t":"2026-09-25T19:00:00Z","v":7186,"vw":110.196425},{"c":110.22,"h":110.39,"l":110.07,"n":448,"o":110.08,"t":"2026-09-25T19:15:00Z","v":13032,"vw":110.211073},{"c":110.26,"h":110.34,"l":109.98,"n":548,"o":110.18,"t":"2026-09-25T19:30:00Z","v":15206,"vw":110.220869},{"c":110.1,"h":110.53,"l":110,"n":2484,"o":110.24,"t":"2026-09-25T19:45:00Z","v":106291,"vw":110.182012},{"c":110.09,"h":110.1,"l":110.09,"n":36,"o":110.1,"t":"2026-09-25T20:00:00Z","v":128879,"vw":110.090026},{"c":110,"h":110,"l":109.55,"n":106,"o":110,"t":"2026-09-28T13:30:00Z","v":12993,"vw":109.960318},{"c":109.68,"h":110.27,"l":109.635,"n":183,"o":110.075,"t":"2026-09-28T13:45:00Z","v":6848,"vw":109.97684},{"c":110.44,"h":110.7,"l":109.76,"n":260,"o":110.1599,"t":"2026-09-28T14:00:00Z","v":15091,"vw":110.041383},{"c":110.55,"h":110.55,"l":110.37,"n":25,"o":110.37,"t":"2026-09-28T14:15:00Z","v":1564,"vw":110.486993},{"c":110.19,"h":110.31,"l":110.19,"n":59,"o":110.26,"t":"2026-09-28T14:30:00Z","v":1593,"vw":110.262815},{"c":110.045,"h":110.36,"l":109.9,"n":368,"o":110.175,"t":"2026-09-28T14:45:00Z","v":23018,"vw":109.99358},{"c":109.785,"h":110.44,"l":109.785,"n":746,"o":110.15,"t":"2026-09-28T15:00:00Z","v":59882,"vw":110.005121},{"c":110.04,"h":110.11,"l":109.75,"n":1024,"o":109.89,"t":"2026-09-28T15:15:00Z","v":84202,"vw":109.960282},{"c":110.05,"h":110.24,"l":109.96,"n":187,"o":110.13,"t":"2026-09-28T15:30:00Z","v":4609,"vw":110.093889},{"c":110.13,"h":110.23,"l":109.98,"n":264,"o":110.2,"t":"2026-09-28T15:45:00Z","v":8712,"vw":110.055101},{"c":110,"h":110.2,"l":110,"n":123,"o":110.06,"t":"2026-09-28T16:00:00Z","v":3277,"vw":110.09265},{"c":110.81,"h":111.13,"l":110.135,"n":351,"o":110.135,"t":"2026-09-28T16:15:00Z","v":9437,"vw":110.447968},{"c":110.32,"h":110.7,"l":110.32,"n":123,"o":110.64,"t":"2026-09-28T16:30:00Z","v":5463,"vw":110.454399},{"c":110.6,"h":110.71,"l":110.05,"n":263,"o":110.4,"t":"2026-09-28T16:45:00Z","v":8081,"vw":110.373459},{"c":111.165,"h":111.34,"l":110.1601,"n":269,"o":110.35,"t":"2026-09-28T17:00:00Z","v":10944,"vw":110.760444},{"c":111.04,"h":111.225,"l":110.96,"n":228,"o":111.055,"t":"2026-09-28T17:15:00Z","v":9584,"vw":111.104886},{"c":110.99,"h":110.99,"l":110.8,"n":208,"o":110.8,"t":"2026-09-28T17:30:00Z","v":3901,"vw":110.922572},{"c":111.2,"h":111.2,"l":111.165,"n":124,"o":111.17,"t":"2026-09-28T17:45:00Z","v":1945,"vw":111.174704},{"c":111.215,"h":111.26,"l":110.77,"n":360,"o":111.09,"t":"2026-09-28T18:00:00Z","v":9784,"vw":110.995247},{"c":111.85,"h":111.85,"l":111.05,"n":269,"o":111.195,"t":"2026-09-28T18:15:00Z","v":11351,"vw":111.456603},{"c":111.69,"h":111.96,"l":111.66,"n":193,"o":111.75,"t":"2026-09-28T18:30:00Z","v":7992,"vw":111.810043},{"c":112.075,"h":112.12,"l":111.66,"n":633,"o":111.71,"t":"2026-09-28T18:45:00Z","v":22032,"vw":111.899939},{"c":111.9,"h":111.96,"l":111.78,"n":276,"o":111.96,"t":"2026-09-28T19:00:00Z","v":6229,"vw":111.901572},{"c":112.235,"h":112.32,"l":111.85,"n":585,"o":112.09,"t":"2026-09-28T19:15:00Z","v":19347,"vw":112.160191},{"c":111.74,"h":112.14,"l":111.63,"n":691,"o":112.14,"t":"2026-09-28T19:30:00Z","v":19698,"vw":111.878373},{"c":111.15,"h":111.745,"l":111.13,"n":2031,"o":111.745,"t":"2026-09-28T19:45:00Z","v":66652,"vw":111.347415},{"c":111.15,"h":111.15,"l":111.15,"n":37,"o":111.15,"t":"2026-09-28T20:00:00Z","v":97223,"vw":111.15},{"c":111.95,"h":112.505,"l":110.06,"n":77,"o":111.21,"t":"2026-09-29T13:30:00Z","v":5702,"vw":111.227566},{"c":110.825,"h":111.845,"l":110.825,"n":41,"o":111.845,"t":"2026-09-29T13:45:00Z","v":1792,"vw":110.914413},{"c":110.38,"h":111.61,"l":110.38,"n":138,"o":110.57,"t":"2026-09-29T14:00:00Z","v":5978,"vw":111.064231},{"c":111.77,"h":111.83,"l":111.37,"n":277,"o":111.37,"t":"2026-09-29T14:15:00Z","v":17561,"vw":111.551128},{"c":112.04,"h":112.08,"l":111.435,"n":330,"o":111.47,"t":"2026-09-29T14:30:00Z","v":29367,"vw":111.91328},{"c":111.91,"h":112.1,"l":111.85,"n":161,"o":112.1,"t":"2026-09-29T14:45:00Z","v":10392,"vw":111.972209},{"c":111.16,"h":111.9,"l":111.16,"n":273,"o":111.77,"t":"2026-09-29T15:00:00Z","v":10711,"vw":111.478927},{"c":111.03,"h":111.35,"l":110.85,"n":199,"o":111.24,"t":"2026-09-29T15:15:00Z","v":7692,"vw":111.09232},{"c":110.7025,"h":111.1,"l":110.62,"n":383,"o":111.03,"t":"2026-09-29T15:30:00Z","v":11481,"vw":110.902789},{"c":110.385,"h":110.725,"l":110.205,"n":162,"o":110.725,"t":"2026-09-29T15:45:00Z","v":5502,"vw":110.454236},{"c":110.65,"h":110.725,"l":110.17,"n":331,"o":110.5,"t":"2026-09-29T16:00:00Z","v":23132,"vw":110.5247},{"c":111,"h":111,"l":110.36,"n":309,"o":110.63,"t":"2026-09-29T16:15:00Z","v":17196,"vw":110.711734},{"c":110.5,"h":110.77,"l":110.5,"n":279,"o":110.73,"t":"2026-09-29T16:30:00Z","v":12288,"vw":110.686629},{"c":110.335,"h":110.49,"l":109.965,"n":284,"o":110.49,"t":"2026-09-29T16:45:00Z","v":6847,"vw":110.288456},{"c":110.3,"h":110.5,"l":110.24,"n":216,"o":110.4,"t":"2026-09-29T17:00:00Z","v":18338,"vw":110.46144},{"c":110.235,"h":110.38,"l":110.14,"n":130,"o":110.315,"t":"2026-09-29T17:15:00Z","v":4487,"vw":110.25651},{"c":110.34,"h":110.47,"l":110.285,"n":187,"o":110.38,"t":"2026-09-29T17:30:00Z","v":4204,"vw":110.374401},{"c":110.375,"h":110.61,"l":110.24,"n":239,"o":110.36,"t":"2026-09-29T17:45:00Z","v":5763,"vw":110.489313},{"c":110.37,"h":110.61,"l":110.26,"n":313,"o":110.53,"t":"2026-09-29T18:00:00Z","v":10381,"vw":110.483207},{"c":110.67,"h":110.705,"l":110.39,"n":368,"o":110.39,"t":"2026-09-29T18:15:00Z","v":11052,"vw":110.566779},{"c":110.95,"h":111.3,"l":110.635,"n":445,"o":110.635,"t":"2026-09-29T18:30:00Z","v":16758,"vw":110.896664},{"c":111.165,"h":111.255,"l":110.815,"n":422,"o":110.95,"t":"2026-09-29T18:45:00Z","v":13361,"vw":111.076135},{"c":111.34,"h":111.375,"l":111.11,"n":307,"o":111.21,"t":"2026-09-29T19:00:00Z","v":7675,"vw":111.274929},{"c":111.23,"h":111.38,"l":111.05,"n":657,"o":111.275,"t":"2026-09-29T19:15:00Z","v":20749,"vw":111.193515},{"c":110.8,"h":111.57,"l":110.73,"n":1166,"o":111.26,"t":"2026-09-29T19:30:00Z","v":69502,"vw":111.142266},{"c":110.32,"h":110.8,"l":110.26,"n":2502,"o":110.75,"t":"2026-09-29T19:45:00Z","v":97637,"vw":110.559343},{"c":110.32,"h":110.32,"l":110.32,"n":34,"o":110.32,"t":"2026-09-29T20:00:00Z","v":100334,"vw":110.32},{"c":111.5,"h":111.54,"l":110.3,"n":52,"o":110.3,"t":"2026-09-29T22:00:00Z","v":1813,"vw":110.646093},{"c":110.32,"h":110.32,"l":110.32,"n":1,"o":110.32,"t":"2026-09-29T23:00:00Z","v":996,"vw":110.32},{"c":109.82,"h":110.43,"l":109.18,"n":488,"o":110.42,"t":"2026-09-30T13:30:00Z","v":65219,"vw":109.96637},{"c":109.21,"h":110.165,"l":108.94,"n":231,"o":109.885,"t":"2026-09-30T13:45:00Z","v":69389,"vw":109.613349},{"c":108.26,"h":109.37,"l":107.905,"n":608,"o":108.95,"t":"2026-09-30T14:00:00Z","v":26810,"vw":108.700843},{"c":107.63,"h":108.3568,"l":107.63,"n":270,"o":108.22,"t":"2026-09-30T14:15:00Z","v":8427,"vw":107.99049},{"c":108.29,"h":108.46,"l":107.455,"n":429,"o":107.47,"t":"2026-09-30T14:30:00Z","v":15249,"vw":108.089856},{"c":107.6125,"h":108.26,"l":107.51,"n":530,"o":108.11,"t":"2026-09-30T14:45:00Z","v":38760,"vw":107.971458},{"c":108.52,"h":108.52,"l":107.45,"n":517,"o":107.49,"t":"2026-09-30T15:00:00Z","v":21960,"vw":108.064834},{"c":108.27,"h":108.95,"l":108.18,"n":529,"o":108.609,"t":"2026-09-30T15:15:00Z","v":18459,"vw":108.379154},{"c":107.44,"h":108.39,"l":107.43,"n":354,"o":108.15,"t":"2026-09-30T15:30:00Z","v":17341,"vw":107.837991},{"c":106.625,"h":107.505,"l":106,"n":754,"o":107.495,"t":"2026-09-30T15:45:00Z","v":36478,"vw":106.749576},{"c":106.65,"h":106.76,"l":106.46,"n":233,"o":106.63,"t":"2026-09-30T16:00:00Z","v":7548,"vw":106.632478},{"c":106.765,"h":107.005,"l":106.53,"n":427,"o":106.61,"t":"2026-09-30T16:15:00Z","v":14389,"vw":106.754594},{"c":107.03,"h":107.07,"l":106.785,"n":259,"o":106.805,"t":"2026-09-30T16:30:00Z","v":9177,"vw":106.998446},{"c":106.735,"h":106.895,"l":106.65,"n":311,"o":106.83,"t":"2026-09-30T16:45:00Z","v":7704,"vw":106.773348},{"c":106.5,"h":106.91,"l":106.5,"n":544,"o":106.74,"t":"2026-09-30T17:00:00Z","v":22059,"vw":106.601313},{"c":106.415,"h":106.6,"l":106.24,"n":526,"o":106.5,"t":"2026-09-30T17:15:00Z","v":14579,"vw":106.463703},{"c":106.88,"h":106.88,"l":106.535,"n":506,"o":106.54,"t":"2026-09-30T17:30:00Z","v":17879,"vw":106.662737},{"c":106.981,"h":107.0095,"l":106.5,"n":589,"o":106.81,"t":"2026-09-30T17:45:00Z","v":23821,"vw":106.832734},{"c":107.08,"h":107.135,"l":106.75,"n":491,"o":106.99,"t":"2026-09-30T18:00:00Z","v":14799,"vw":106.924917},{"c":107.16,"h":107.18,"l":106.565,"n":331,"o":107.005,"t":"2026-09-30T18:15:00Z","v":15164,"vw":106.918162},{"c":107.08,"h":107.395,"l":107.08,"n":255,"o":107.165,"t":"2026-09-30T18:30:00Z","v":8565,"vw":107.250953},{"c":107.39,"h":107.39,"l":107.06,"n":350,"o":107.08,"t":"2026-09-30T18:45:00Z","v":8166,"vw":107.181507},{"c":106.9,"h":107.3,"l":106.9,"n":349,"o":107.3,"t":"2026-09-30T19:00:00Z","v":8975,"vw":107.12046},{"c":106.875,"h":107.2,"l":106.7,"n":747,"o":106.85,"t":"2026-09-30T19:15:00Z","v":24684,"vw":106.955727},{"c":106.42,"h":106.84,"l":106.36,"n":1256,"o":106.81,"t":"2026-09-30T19:30:00Z","v":53696,"vw":106.539768},{"c":105.58,"h":106.55,"l":105.29,"n":3210,"o":106.37,"t":"2026-09-30T19:45:00Z","v":125112,"vw":105.792946},{"c":105.59,"h":105.62,"l":105.59,"n":35,"o":105.62,"t":"2026-09-30T20:00:00Z","v":177381,"vw":105.590022},{"c":105.6,"h":105.6,"l":105.4,"n":28,"o":105.6,"t":"2026-09-30T21:00:00Z","v":4329,"vw":105.589415},{"c":106.01,"h":106.01,"l":106.01,"n":19,"o":106.01,"t":"2026-09-30T21:15:00Z","v":734,"vw":106.01},{"c":105.15,"h":105.95,"l":104.75,"n":29,"o":104.75,"t":"2026-09-30T22:15:00Z","v":1567,"vw":105.31098},{"c":105.35,"h":105.35,"l":105.25,"n":8,"o":105.25,"t":"2026-09-30T22:30:00Z","v":859,"vw":105.291176},{"c":105.92,"h":105.92,"l":105.25,"n":6,"o":105.25,"t":"2026-09-30T22:45:00Z","v":637,"vw":105.398889},{"c":105.71,"h":105.71,"l":105.54,"n":6,"o":105.54,"t":"2026-09-30T23:00:00Z","v":341,"vw":105.603333},{"c":105.4,"h":105.4,"l":105.4,"n":4,"o":105.4,"t":"2026-09-30T23:15:00Z","v":1003,"vw":105.4},{"c":105.6,"h":105.6,"l":105.25,"n":8,"o":105.25,"t":"2026-09-30T23:30:00Z","v":1106,"vw":105.281818},{"c":105.5,"h":105.5,"l":105.5,"n":6,"o":105.5,"t":"2026-09-30T23:45:00Z","v":406,"vw":105.5},{"c":105.65,"h":105.65,"l":105.65,"n":8,"o":105.65,"t":"2026-10-01T08:30:00Z","v":505,"vw":105.65},{"c":105.9,"h":106.26,"l":105.74,"n":29,"o":105.74,"t":"2026-10-01T11:15:00Z","v":936,"vw":105.974751},{"c":106,"h":106.31,"l":106,"n":7,"o":106.31,"t":"2026-10-01T11:30:00Z","v":209,"vw":106.155},{"c":106.09,"h":106.26,"l":106.06,"n":11,"o":106.26,"t":"2026-10-01T11:45:00Z","v":612,"vw":106.1675},{"c":105.94,"h":105.94,"l":105.94,"n":1,"o":105.94,"t":"2026-10-01T12:00:00Z","v":100,"vw":105.94},{"c":105.81,"h":105.81,"l":104.7,"n":11,"o":104.7,"t":"2026-10-01T12:30:00Z","v":693,"vw":104.868182},{"c":105.61,"h":105.61,"l":105.61,"n":16,"o":105.61,"t":"2026-10-01T12:45:00Z","v":417,"vw":105.61},{"c":105.4,"h":105.76,"l":104.45,"n":164,"o":104.94,"t":"2026-10-01T13:30:00Z","v":9114,"vw":105.256077},{"c":105.39,"h":105.76,"l":105.3404,"n":273,"o":105.475,"t":"2026-10-01T13:45:00Z","v":7254,"vw":105.48087},{"c":105.465,"h":105.5,"l":104.834,"n":330,"o":105.48,"t":"2026-10-01T14:00:00Z","v":14091,"vw":105.157296},{"c":105.17,"h":105.47,"l":105.16,"n":177,"o":105.47,"t":"2026-10-01T14:15:00Z","v":5116,"vw":105.325337},{"c":105.37,"h":105.495,"l":104.98,"n":222,"o":105.26,"t":"2026-10-01T14:30:00Z","v":7211,"vw":105.207668},{"c":105.02,"h":105.44,"l":104.92,"n":212,"o":105.36,"t":"2026-10-01T14:45:00Z","v":5567,"vw":105.290348},{"c":104.9,"h":105.185,"l":104.75,"n":265,"o":105.13,"t":"2026-10-01T15:00:00Z","v":7154,"vw":104.921755},{"c":105.29,"h":105.29,"l":104.8,"n":161,"o":104.92,"t":"2026-10-01T15:15:00Z","v":5859,"vw":105.01788},{"c":105.76,"h":105.96,"l":105.1,"n":303,"o":105.27,"t":"2026-10-01T15:30:00Z","v":14264,"vw":105.44988},{"c":106.23,"h":106.235,"l":105.67,"n":164,"o":105.84,"t":"2026-10-01T15:45:00Z","v":5603,"vw":105.897183},{"c":106.595,"h":106.595,"l":106.4,"n":160,"o":106.43,"t":"2026-10-01T16:00:00Z","v":5609,"vw":106.546965},{"c":106.68,"h":106.9,"l":106.51,"n":159,"o":106.51,"t":"2026-10-01T16:15:00Z","v":4455,"vw":106.693801},{"c":106.91,"h":107.205,"l":106.86,"n":270,"o":106.94,"t":"2026-10-01T16:30:00Z","v":7439,"vw":107.073257},{"c":107.22,"h":107.22,"l":106.9,"n":115,"o":106.91,"t":"2026-10-01T16:45:00Z","v":2961,"vw":106.997676},{"c":107.71,"h":107.835,"l":107.45,"n":238,"o":107.47,"t":"2026-10-01T17:00:00Z","v":11803,"vw":107.693715},{"c":107.34,"h":107.63,"l":107.26,"n":257,"o":107.63,"t":"2026-10-01T17:15:00Z","v":7853,"vw":107.43449},{"c":107.53,"h":107.6,"l":107.36,"n":112,"o":107.38,"t":"2026-10-01T17:30:00Z","v":3759,"vw":107.460997},{"c":107.245,"h":107.6,"l":107.22,"n":299,"o":107.6,"t":"2026-10-01T17:45:00Z","v":8550,"vw":107.403015},{"c":107.27,"h":107.27,"l":106.98,"n":274,"o":107.17,"t":"2026-10-01T18:00:00Z","v":8642,"vw":107.12687},{"c":107.18,"h":107.44,"l":107.18,"n":230,"o":107.26,"t":"2026-10-01T18:15:00Z","v":7615,"vw":107.370247},{"c":107.48,"h":107.81,"l":107.155,"n":374,"o":107.24,"t":"2026-10-01T18:30:00Z","v":11390,"vw":107.479904},{"c":107.04,"h":107.37,"l":106.995,"n":216,"o":107.37,"t":"2026-10-01T18:45:00Z","v":6099,"vw":107.171742},{"c":107.07,"h":107.18,"l":107.04,"n":99,"o":107.09,"t":"2026-10-01T19:00:00Z","v":2518,"vw":107.068019},{"c":106.97,"h":107.22,"l":106.97,"n":565,"o":107.2,"t":"2026-10-01T19:15:00Z","v":22046,"vw":107.099996},{"c":107.37,"h":107.5,"l":106.98,"n":638,"o":106.98,"t":"2026-10-01T19:30:00Z","v":41782,"vw":107.193656},{"c":106.86,"h":107.33,"l":106.78,"n":2134,"o":107.33,"t":"2026-10-01T19:45:00Z","v":128887,"vw":106.955027},{"c":106.86,"h":106.86,"l":106.86,"n":38,"o":106.86,"t":"2026-10-01T20:00:00Z","v":130421,"vw":106.86},{"c":106.8,"h":107.5,"l":106.02,"n":156,"o":106.9,"t":"2026-10-01T20:45:00Z","v":12560,"vw":106.702868},{"c":107.1,"h":107.1,"l":106.9,"n":143,"o":106.9,"t":"2026-10-01T21:00:00Z","v":4160,"vw":106.958619},{"c":107.1,"h":107.1,"l":106.9,"n":19,"o":106.9,"t":"2026-10-01T22:30:00Z","v":4017,"vw":107},{"c":107.29,"h":107.29,"l":107.21,"n":4,"o":107.21,"t":"2026-10-01T22:45:00Z","v":251,"vw":107.25},{"c":107.46,"h":107.46,"l":107.39,"n":13,"o":107.39,"t":"2026-10-01T23:30:00Z","v":518,"vw":107.419375},{"c":109.01,"h":109.01,"l":109.01,"n":8,"o":109.01,"t":"2026-10-02T13:00:00Z","v":232,"vw":109.01},{"c":108.14,"h":109.23,"l":108.03,"n":298,"o":109.23,"t":"2026-10-02T13:30:00Z","v":13410,"vw":108.880186},{"c":106.26,"h":108.72,"l":106.26,"n":474,"o":108.72,"t":"2026-10-02T13:45:00Z","v":20390,"vw":107.538406},{"c":107.605,"h":107.605,"l":105.54,"n":711,"o":105.54,"t":"2026-10-02T14:00:00Z","v":32770,"vw":106.98102},{"c":107.74,"h":107.945,"l":107.47,"n":310,"o":107.52,"t":"2026-10-02T14:15:00Z","v":10345,"vw":107.739703},{"c":108.78,"h":108.78,"l":107.505,"n":426,"o":107.64,"t":"2026-10-02T14:30:00Z","v":25132,"vw":108.050984},{"c":108.37,"h":108.93,"l":108.37,"n":355,"o":108.76,"t":"2026-10-02T14:45:00Z","v":10440,"vw":108.761483},{"c":107.77,"h":108.54,"l":107.77,"n":311,"o":108.405,"t":"2026-10-02T15:00:00Z","v":9062,"vw":108.176334},{"c":107.545,"h":107.78,"l":107.39,"n":416,"o":107.77,"t":"2026-10-02T15:15:00Z","v":11475,"vw":107.585674},{"c":108.005,"h":108.224,"l":107.84,"n":297,"o":107.84,"t":"2026-10-02T15:30:00Z","v":8403,"vw":108.058704},{"c":108.63,"h":108.96,"l":108.005,"n":292,"o":108.005,"t":"2026-10-02T15:45:00Z","v":7819,"vw":108.510779},{"c":108.42,"h":108.69,"l":108.33,"n":216,"o":108.63,"t":"2026-10-02T16:00:00Z","v":4811,"vw":108.456304},{"c":108.195,"h":108.355,"l":108.12,"n":236,"o":108.25,"t":"2026-10-02T16:15:00Z","v":4937,"vw":108.230723},{"c":108.69,"h":108.6901,"l":108.08,"n":414,"o":108.195,"t":"2026-10-02T16:30:00Z","v":11746,"vw":108.416333},{"c":109.47,"h":109.47,"l":108.75,"n":392,"o":108.75,"t":"2026-10-02T16:45:00Z","v":11482,"vw":109.145758},{"c":109.29,"h":109.585,"l":109.27,"n":375,"o":109.4377,"t":"2026-10-02T17:00:00Z","v":14219,"vw":109.444069},{"c":109.365,"h":109.575,"l":109.15,"n":404,"o":109.34,"t":"2026-10-02T17:15:00Z","v":11111,"vw":109.353259},{"c":109.475,"h":109.57,"l":109.3,"n":361,"o":109.35,"t":"2026-10-02T17:30:00Z","v":10500,"vw":109.47574},{"c":109.235,"h":109.655,"l":109.16,"n":385,"o":109.475,"t":"2026-10-02T17:45:00Z","v":10548,"vw":109.431074},{"c":109.24,"h":109.335,"l":108.98,"n":519,"o":109.31,"t":"2026-10-02T18:00:00Z","v":9814,"vw":109.154491},{"c":108.97,"h":109.34,"l":108.78,"n":360,"o":109.34,"t":"2026-10-02T18:15:00Z","v":6507,"vw":109.012857},{"c":108.98,"h":109.12,"l":108.92,"n":380,"o":108.975,"t":"2026-10-02T18:30:00Z","v":8006,"vw":109.035304},{"c":109.12,"h":109.13,"l":108.88,"n":515,"o":109.08,"t":"2026-10-02T18:45:00Z","v":20139,"vw":109.01472},{"c":109.03,"h":109.1199,"l":108.95,"n":356,"o":109.08,"t":"2026-10-02T19:00:00Z","v":11300,"vw":109.010467},{"c":108.99,"h":109.2,"l":108.95,"n":630,"o":109.03,"t":"2026-10-02T19:15:00Z","v":19264,"vw":109.059869},{"c":109.58,"h":109.59,"l":109.06,"n":1203,"o":109.12,"t":"2026-10-02T19:30:00Z","v":37170,"vw":109.35872},{"c":108.62,"h":109.77,"l":108.52,"n":2524,"o":109.6,"t":"2026-10-02T19:45:00Z","v":100256,"vw":108.986451},{"c":108.6,"h":108.74,"l":108.6,"n":37,"o":108.74,"t":"2026-10-02T20:00:00Z","v":102263,"vw":108.600168},{"c":108.18,"h":108.6,"l":108.11,"n":32,"o":108.6,"t":"2026-10-02T20:30:00Z","v":2480,"vw":108.346703},{"c":108.56,"h":108.56,"l":108.56,"n":3,"o":108.56,"t":"2026-10-02T22:00:00Z","v":300,"vw":108.56},{"c":108.28,"h":109,"l":108.28,"n":4,"o":109,"t":"2026-10-02T22:45:00Z","v":1200,"vw":108.906589},{"c":109.5,"h":109.5,"l":108.2,"n":73,"o":108.5,"t":"2026-10-02T23:00:00Z","v":7067,"vw":108.627328},{"c":108.25,"h":108.25,"l":108.25,"n":1,"o":108.25,"t":"2026-10-02T23:30:00Z","v":100,"vw":108.25},{"c":108.3,"h":108.6,"l":108.3,"n":14,"o":108.38,"t":"2026-10-02T23:45:00Z","v":2966,"vw":108.530109},{"c":108.5,"h":108.6,"l":108.4,"n":54,"o":108.6,"t":"2026-10-05T10:45:00Z","v":3345,"vw":108.5},{"c":107.8,"h":107.8,"l":107.8,"n":3,"o":107.8,"t":"2026-10-05T11:00:00Z","v":1001,"vw":107.8},{"c":108.31,"h":108.31,"l":108.31,"n":6,"o":108.31,"t":"2026-10-05T11:15:00Z","v":105,"vw":108.31},{"c":108.26,"h":108.26,"l":108.26,"n":12,"o":108.26,"t":"2026-10-05T11:45:00Z","v":209,"vw":108.26},{"c":108.1,"h":108.1,"l":108.1,"n":6,"o":108.1,"t":"2026-10-05T12:15:00Z","v":659,"vw":108.1},{"c":107.975,"h":108.985,"l":107.975,"n":225,"o":108.63,"t":"2026-10-05T13:30:00Z","v":29565,"vw":108.725505},{"c":108.37,"h":108.7,"l":108.29,"n":71,"o":108.29,"t":"2026-10-05T13:45:00Z","v":1806,"vw":108.485},{"c":109.33,"h":109.33,"l":108.42,"n":176,"o":108.42,"t":"2026-10-05T14:00:00Z","v":7039,"vw":108.92662},{"c":109.85,"h":109.94,"l":109.23,"n":238,"o":109.23,"t":"2026-10-05T14:15:00Z","v":15272,"vw":109.726257},{"c":109.37,"h":109.47,"l":109.015,"n":143,"o":109.47,"t":"2026-10-05T14:30:00Z","v":4230,"vw":109.211314},{"c":109.155,"h":109.5,"l":109.03,"n":228,"o":109.38,"t":"2026-10-05T14:45:00Z","v":21357,"vw":109.353858},{"c":109.23,"h":109.235,"l":109.01,"n":105,"o":109.205,"t":"2026-10-05T15:00:00Z","v":3356,"vw":109.167647},{"c":109.09,"h":109.52,"l":109,"n":307,"o":109.29,"t":"2026-10-05T15:15:00Z","v":12398,"vw":109.243456},{"c":109.5,"h":109.59,"l":108.98,"n":149,"o":108.98,"t":"2026-10-05T15:30:00Z","v":3812,"vw":109.406667},{"c":109.63,"h":109.83,"l":109.63,"n":65,"o":109.72,"t":"2026-10-05T15:45:00Z","v":1876,"vw":109.766052},{"c":110,"h":110,"l":109.62,"n":192,"o":109.68,"t":"2026-10-05T16:00:00Z","v":6672,"vw":109.778134},{"c":110.305,"h":110.51,"l":110.26,"n":146,"o":110.26,"t":"2026-10-05T16:15:00Z","v":5182,"vw":110.465976},{"c":110.28,"h":110.385,"l":110.28,"n":74,"o":110.29,"t":"2026-10-05T16:30:00Z","v":1794,"vw":110.317544},{"c":110.515,"h":110.66,"l":110.265,"n":254,"o":110.38,"t":"2026-10-05T16:45:00Z","v":7384,"vw":110.494365},{"c":110.3,"h":110.56,"l":110.3,"n":93,"o":110.54,"t":"2026-10-05T17:00:00Z","v":2227,"vw":110.456964},{"c":110.29,"h":110.4723,"l":110.15,"n":276,"o":110.375,"t":"2026-10-05T17:15:00Z","v":7864,"vw":110.270532},{"c":110.2649,"h":110.35,"l":110.07,"n":147,"o":110.3451,"t":"2026-10-05T17:30:00Z","v":6760,"vw":110.231369},{"c":110.39,"h":110.5,"l":110.25,"n":200,"o":110.25,"t":"2026-10-05T17:45:00Z","v":3920,"vw":110.404194},{"c":110.48,"h":110.7937,"l":110.26,"n":145,"o":110.54,"t":"2026-10-05T18:00:00Z","v":3842,"vw":110.611396},{"c":110.66,"h":110.8,"l":110.63,"n":213,"o":110.66,"t":"2026-10-05T18:15:00Z","v":3767,"vw":110.70932},{"c":110.67,"h":110.74,"l":110.47,"n":420,"o":110.71,"t":"2026-10-05T18:30:00Z","v":12191,"vw":110.573587},{"c":110.81,"h":110.81,"l":110.6,"n":189,"o":110.61,"t":"2026-10-05T18:45:00Z","v":2498,"vw":110.665339},{"c":111.105,"h":111.105,"l":110.81,"n":366,"o":110.81,"t":"2026-10-05T19:00:00Z","v":7262,"vw":110.936969},{"c":110.625,"h":111.12,"l":110.625,"n":621,"o":111.035,"t":"2026-10-05T19:15:00Z","v":22160,"vw":110.981507},{"c":110.36,"h":110.51,"l":110.12,"n":738,"o":110.47,"t":"2026-10-05T19:30:00Z","v":10419,"vw":110.391322},{"c":109.82,"h":110.34,"l":109.68,"n":3019,"o":110.34,"t":"2026-10-05T19:45:00Z","v":99261,"vw":109.940358},{"c":109.8,"h":109.8,"l":109.76,"n":78,"o":109.76,"t":"2026-10-05T20:00:00Z","v":186667,"vw":109.760234},{"c":109.8,"h":109.8,"l":109.8,"n":2,"o":109.8,"t":"2026-10-05T20:15:00Z","v":999,"vw":109.8},{"c":109.5,"h":109.8,"l":109.5,"n":14,"o":109.8,"t":"2026-10-05T22:00:00Z","v":1203,"vw":109.75202},{"c":109.76,"h":109.76,"l":109.76,"n":6,"o":109.76,"t":"2026-10-05T23:45:00Z","v":1003,"vw":109.76},{"c":109.295,"h":110.74,"l":109.295,"n":184,"o":110.12,"t":"2026-10-06T13:30:00Z","v":11240,"vw":110.111719},{"c":110.36,"h":110.36,"l":109.595,"n":90,"o":109.94,"t":"2026-10-06T13:45:00Z","v":3082,"vw":109.762134},{"c":110.04,"h":110.4033,"l":110.04,"n":226,"o":110.3,"t":"2026-10-06T14:00:00Z","v":12044,"vw":110.202753},{"c":109.225,"h":109.65,"l":109.225,"n":99,"o":109.65,"t":"2026-10-06T14:15:00Z","v":2842,"vw":109.440957},{"c":109.15,"h":109.4,"l":108.79,"n":58,"o":109.4,"t":"2026-10-06T14:30:00Z","v":2273,"vw":109.001666},{"c":109.345,"h":109.56,"l":109.345,"n":16,"o":109.56,"t":"2026-10-06T14:45:00Z","v":1003,"vw":109.369913},{"c":109.69,"h":109.69,"l":109.43,"n":197,"o":109.43,"t":"2026-10-06T15:00:00Z","v":4959,"vw":109.547256},{"c":109.79,"h":109.93,"l":109.66,"n":96,"o":109.66,"t":"2026-10-06T15:15:00Z","v":3858,"vw":109.735058},{"c":109.77,"h":109.82,"l":109.64,"n":130,"o":109.64,"t":"2026-10-06T15:30:00Z","v":2872,"vw":109.775854},{"c":109.695,"h":109.825,"l":109.6,"n":69,"o":109.825,"t":"2026-10-06T15:45:00Z","v":1663,"vw":109.683832},{"c":109.535,"h":109.76,"l":109.535,"n":85,"o":109.76,"t":"2026-10-06T16:00:00Z","v":1950,"vw":109.59046},{"c":109.48,"h":109.48,"l":109.43,"n":94,"o":109.475,"t":"2026-10-06T16:15:00Z","v":1700,"vw":109.456667},{"c":109.54,"h":109.57,"l":109.3921,"n":92,"o":109.485,"t":"2026-10-06T16:30:00Z","v":2774,"vw":109.482152},{"c":109.475,"h":109.49,"l":109.47,"n":47,"o":109.49,"t":"2026-10-06T16:45:00Z","v":1213,"vw":109.478771},{"c":109.5,"h":109.61,"l":109.35,"n":129,"o":109.375,"t":"2026-10-06T17:00:00Z","v":3655,"vw":109.490742},{"c":109.195,"h":109.39,"l":109.195,"n":106,"o":109.39,"t":"2026-10-06T17:15:00Z","v":1610,"vw":109.2925},{"c":108.9306,"h":109.12,"l":108.92,"n":177,"o":109.1,"t":"2026-10-06T17:30:00Z","v":4444,"vw":108.994825},{"c":109.16,"h":109.275,"l":109.005,"n":140,"o":109.015,"t":"2026-10-06T17:45:00Z","v":5803,"vw":109.099415},{"c":109.06,"h":109.14,"l":109,"n":167,"o":109.14,"t":"2026-10-06T18:00:00Z","v":4717,"vw":109.074141},{"c":108.6,"h":109.13,"l":108.6,"n":325,"o":109.02,"t":"2026-10-06T18:15:00Z","v":17765,"vw":108.951896},{"c":108.5,"h":108.66,"l":108.465,"n":170,"o":108.555,"t":"2026-10-06T18:30:00Z","v":3816,"vw":108.529287},{"c":108.46,"h":108.495,"l":108.21,"n":203,"o":108.495,"t":"2026-10-06T18:45:00Z","v":3668,"vw":108.389526},{"c":108.305,"h":108.45,"l":108.16,"n":242,"o":108.45,"t":"2026-10-06T19:00:00Z","v":6197,"vw":108.27437},{"c":108.25,"h":108.52,"l":108.085,"n":582,"o":108.345,"t":"2026-10-06T19:15:00Z","v":18490,"vw":108.283032},{"c":107.97,"h":108.18,"l":107.97,"n":636,"o":108.17,"t":"2026-10-06T19:30:00Z","v":15816,"vw":108.081681},{"c":108.69,"h":108.69,"l":107.93,"n":1940,"o":107.965,"t":"2026-10-06T19:45:00Z","v":57611,"vw":108.221646},{"c":108.69,"h":108.69,"l":108.69,"n":31,"o":108.69,"t":"2026-10-06T20:00:00Z","v":87661,"vw":108.69},{"c":107.22,"h":107.86,"l":107.17,"n":33,"o":107.86,"t":"2026-10-07T13:30:00Z","v":3029,"vw":107.748046},{"c":106.03,"h":107.14,"l":106.03,"n":89,"o":107.14,"t":"2026-10-07T13:45:00Z","v":9239,"vw":106.651643},{"c":106.01,"h":106.14,"l":105.705,"n":250,"o":105.84,"t":"2026-10-07T14:00:00Z","v":10112,"vw":106.00983},{"c":105.6,"h":106.15,"l":105.275,"n":370,"o":106.005,"t":"2026-10-07T14:15:00Z","v":21848,"vw":105.818875},{"c":105.175,"h":105.86,"l":105.175,"n":456,"o":105.625,"t":"2026-10-07T14:30:00Z","v":29362,"vw":105.538418},{"c":105.405,"h":105.43,"l":105.0152,"n":361,"o":105.26,"t":"2026-10-07T14:45:00Z","v":14230,"vw":105.259811},{"c":105.775,"h":105.775,"l":105.2,"n":620,"o":105.4,"t":"2026-10-07T15:00:00Z","v":35227,"vw":105.392601},{"c":105.26,"h":105.485,"l":104.76,"n":204,"o":105.485,"t":"2026-10-07T15:15:00Z","v":5685,"vw":105.185483},{"c":105.395,"h":105.6599,"l":104.88,"n":248,"o":105.08,"t":"2026-10-07T15:30:00Z","v":23441,"vw":105.563782},{"c":105.47,"h":105.62,"l":105.08,"n":193,"o":105.62,"t":"2026-10-07T15:45:00Z","v":3522,"vw":105.260579},{"c":105.15,"h":105.39,"l":105.1,"n":220,"o":105.32,"t":"2026-10-07T16:00:00Z","v":6571,"vw":105.211143},{"c":105.28,"h":105.28,"l":105.125,"n":71,"o":105.16,"t":"2026-10-07T16:15:00Z","v":2124,"vw":105.203621},{"c":105.26,"h":105.4,"l":105.195,"n":224,"o":105.23,"t":"2026-10-07T16:30:00Z","v":6766,"vw":105.3017},{"c":105.3,"h":105.43,"l":105.11,"n":112,"o":105.33,"t":"2026-10-07T16:45:00Z","v":2592,"vw":105.288938},{"c":105.215,"h":105.5,"l":105.07,"n":319,"o":105.31,"t":"2026-10-07T17:00:00Z","v":10243,"vw":105.282194},{"c":104.68,"h":105.04,"l":104.53,"n":322,"o":105.03,"t":"2026-10-07T17:15:00Z","v":14586,"vw":104.871209},{"c":104.64,"h":104.72,"l":104.36,"n":154,"o":104.605,"t":"2026-10-07T17:30:00Z","v":3242,"vw":104.551486},{"c":104.65,"h":104.79,"l":104.65,"n":100,"o":104.73,"t":"2026-10-07T17:45:00Z","v":2606,"vw":104.698007},{"c":104.13,"h":104.72,"l":104.13,"n":376,"o":104.72,"t":"2026-10-07T18:00:00Z","v":8775,"vw":104.504227},{"c":104.38,"h":104.71,"l":104.215,"n":250,"o":104.215,"t":"2026-10-07T18:15:00Z","v":7740,"vw":104.48401},{"c":104.58,"h":104.675,"l":104.41,"n":205,"o":104.41,"t":"2026-10-07T18:30:00Z","v":6057,"vw":104.552055},{"c":104.76,"h":104.85,"l":104.7,"n":343,"o":104.76,"t":"2026-10-07T18:45:00Z","v":10869,"vw":104.768614},{"c":104.62,"h":104.95,"l":104.4512,"n":563,"o":104.75,"t":"2026-10-07T19:00:00Z","v":33510,"vw":104.658991},{"c":104.69,"h":104.795,"l":104.49,"n":573,"o":104.53,"t":"2026-10-07T19:15:00Z","v":14884,"vw":104.62735},{"c":104.465,"h":104.785,"l":104.23,"n":753,"o":104.785,"t":"2026-10-07T19:30:00Z","v":22612,"vw":104.369974},{"c":104.32,"h":104.59,"l":104,"n":2813,"o":104.58,"t":"2026-10-07T19:45:00Z","v":113827,"vw":104.206871},{"c":104.35,"h":104.35,"l":104.33,"n":53,"o":104.33,"t":"2026-10-07T20:00:00Z","v":128154,"vw":104.330208},{"c":104.4,"h":104.4,"l":104.4,"n":3,"o":104.4,"t":"2026-10-07T22:45:00Z","v":1000,"vw":104.4},{"c":103.35,"h":104.9105,"l":103.26,"n":201,"o":103.39,"t":"2026-10-08T13:30:00Z","v":13503,"vw":103.62787},{"c":104.07,"h":104.35,"l":103.82,"n":187,"o":103.89,"t":"2026-10-08T13:45:00Z","v":9526,"vw":104.076201},{"c":105.08,"h":105.08,"l":104.11,"n":268,"o":104.11,"t":"2026-10-08T14:00:00Z","v":13742,"vw":104.78024},{"c":104.545,"h":105.13,"l":104.545,"n":177,"o":104.9475,"t":"2026-10-08T14:15:00Z","v":5621,"vw":104.791994},{"c":104.505,"h":104.925,"l":104.33,"n":218,"o":104.66,"t":"2026-10-08T14:30:00Z","v":12163,"vw":104.57538},{"c":104.4,"h":104.6872,"l":104.25,"n":269,"o":104.55,"t":"2026-10-08T14:45:00Z","v":10639,"vw":104.489086},{"c":104.23,"h":104.4475,"l":104.045,"n":207,"o":104.4,"t":"2026-10-08T15:00:00Z","v":9986,"vw":104.228333},{"c":104.46,"h":104.5,"l":104.175,"n":250,"o":104.25,"t":"2026-10-08T15:15:00Z","v":10116,"vw":104.251265},{"c":104.77,"h":104.795,"l":104.52,"n":163,"o":104.55,"t":"2026-10-08T15:30:00Z","v":3446,"vw":104.685343},{"c":105.12,"h":105.1427,"l":104.84,"n":272,"o":104.98,"t":"2026-10-08T15:45:00Z","v":8482,"vw":104.984222},{"c":105.42,"h":105.42,"l":105.055,"n":158,"o":105.145,"t":"2026-10-08T16:00:00Z","v":2739,"vw":105.206768},{"c":105.27,"h":106,"l":105.27,"n":315,"o":105.49,"t":"2026-10-08T16:15:00Z","v":10720,"vw":105.692909},{"c":105.66,"h":105.66,"l":105.42,"n":151,"o":105.42,"t":"2026-10-08T16:30:00Z","v":3491,"vw":105.532807},{"c":105.53,"h":105.75,"l":105.25,"n":275,"o":105.44,"t":"2026-10-08T16:45:00Z","v":6330,"vw":105.549022},{"c":105.56,"h":105.56,"l":105.25,"n":78,"o":105.39,"t":"2026-10-08T17:00:00Z","v":2916,"vw":105.383405},{"c":105.34,"h":105.625,"l":105.1778,"n":299,"o":105.54,"t":"2026-10-08T17:15:00Z","v":10312,"vw":105.479043},{"c":105.62,"h":105.62,"l":105.29,"n":198,"o":105.29,"t":"2026-10-08T17:30:00Z","v":4558,"vw":105.464975},{"c":105.67,"h":105.82,"l":105.41,"n":211,"o":105.8,"t":"2026-10-08T17:45:00Z","v":7675,"vw":105.573907},{"c":105.54,"h":105.68,"l":105.37,"n":147,"o":105.54,"t":"2026-10-08T18:00:00Z","v":2746,"vw":105.530388},{"c":105.235,"h":105.6,"l":105.2,"n":126,"o":105.54,"t":"2026-10-08T18:15:00Z","v":2211,"vw":105.3895},{"c":105,"h":105.15,"l":104.93,"n":190,"o":105.08,"t":"2026-10-08T18:30:00Z","v":4093,"vw":105.029215},{"c":105.51,"h":105.54,"l":105.02,"n":288,"o":105.02,"t":"2026-10-08T18:45:00Z","v":7075,"vw":105.28576},{"c":105.4128,"h":105.545,"l":104.99,"n":201,"o":105.52,"t":"2026-10-08T19:00:00Z","v":7564,"vw":105.126936},{"c":105.35,"h":105.54,"l":105.33,"n":387,"o":105.35,"t":"2026-10-08T19:15:00Z","v":9621,"vw":105.410703},{"c":105.43,"h":105.44,"l":105.25,"n":237,"o":105.43,"t":"2026-10-08T19:30:00Z","v":6515,"vw":105.369922},{"c":105.41,"h":105.585,"l":104.93,"n":1934,"o":105.3625,"t":"2026-10-08T19:45:00Z","v":73638,"vw":105.315886},{"c":105.36,"h":105.36,"l":105.36,"n":26,"o":105.36,"t":"2026-10-08T20:00:00Z","v":302946,"vw":105.36},{"c":105.4,"h":105.4,"l":105.4,"n":22,"o":105.4,"t":"2026-10-08T20:15:00Z","v":1019,"vw":105.4},{"c":105.36,"h":105.36,"l":105.36,"n":1,"o":105.36,"t":"2026-10-08T22:00:00Z","v":998,"vw":105.36},{"c":104.5001,"h":106.04,"l":104.5001,"n":163,"o":106.04,"t":"2026-10-09T13:30:00Z","v":14147,"vw":104.862462},{"c":105.73,"h":105.73,"l":104.37,"n":139,"o":104.5,"t":"2026-10-09T13:45:00Z","v":8107,"vw":105.142314},{"c":105.64,"h":107.094,"l":105.64,"n":56,"o":106.19,"t":"2026-10-09T14:00:00Z","v":1879,"vw":106.07869},{"c":105.88,"h":106.16,"l":105.63,"n":165,"o":105.87,"t":"2026-10-09T14:15:00Z","v":7702,"vw":105.922262},{"c":106.17,"h":106.26,"l":105.94,"n":98,"o":106.01,"t":"2026-10-09T14:30:00Z","v":5589,"vw":106.054662},{"c":106.04,"h":106.52,"l":106.035,"n":139,"o":106.04,"t":"2026-10-09T14:45:00Z","v":5271,"vw":106.291404},{"c":106.66,"h":106.78,"l":106.21,"n":125,"o":106.21,"t":"2026-10-09T15:00:00Z","v":3156,"vw":106.560294},{"c":107.02,"h":107.07,"l":106.83,"n":356,"o":106.85,"t":"2026-10-09T15:15:00Z","v":18254,"vw":106.938138},{"c":106.18,"h":107.18,"l":106.18,"n":393,"o":106.995,"t":"2026-10-09T15:30:00Z","v":14738,"vw":106.768539},{"c":105.935,"h":106.175,"l":105.935,"n":31,"o":106.07,"t":"2026-10-09T15:45:00Z","v":1870,"vw":106.073877},{"c":106.1499,"h":106.27,"l":106.03,"n":120,"o":106.12,"t":"2026-10-09T16:00:00Z","v":3509,"vw":106.10085},{"c":106.025,"h":106.15,"l":105.9,"n":170,"o":106.15,"t":"2026-10-09T16:15:00Z","v":3498,"vw":106.041138},{"c":106.08,"h":106.08,"l":105.97,"n":119,"o":106.08,"t":"2026-10-09T16:30:00Z","v":2544,"vw":106.030174},{"c":105.87,"h":106.19,"l":105.71,"n":146,"o":106.19,"t":"2026-10-09T16:45:00Z","v":5186,"vw":105.857426},{"c":105.815,"h":105.91,"l":105.7301,"n":99,"o":105.9,"t":"2026-10-09T17:00:00Z","v":2219,"vw":105.853264},{"c":105.845,"h":105.86,"l":105.71,"n":172,"o":105.76,"t":"2026-10-09T17:15:00Z","v":4660,"vw":105.825018},{"c":105.85,"h":105.93,"l":105.71,"n":151,"o":105.845,"t":"2026-10-09T17:30:00Z","v":4950,"vw":105.855179},{"c":105.935,"h":105.99,"l":105.76,"n":142,"o":105.76,"t":"2026-10-09T17:45:00Z","v":3347,"vw":105.918838},{"c":105.97,"h":106.18,"l":105.845,"n":139,"o":105.845,"t":"2026-10-09T18:00:00Z","v":5038,"vw":105.986562},{"c":105.99,"h":105.99,"l":105.83,"n":125,"o":105.92,"t":"2026-10-09T18:15:00Z","v":3901,"vw":105.920228},{"c":106.165,"h":106.5,"l":105.98,"n":256,"o":106.13,"t":"2026-10-09T18:30:00Z","v":59926,"vw":106.005235},{"c":106.74,"h":106.74,"l":106.055,"n":273,"o":106.45,"t":"2026-10-09T18:45:00Z","v":9167,"vw":106.420957},{"c":106.72,"h":107,"l":106.5526,"n":252,"o":106.74,"t":"2026-10-09T19:00:00Z","v":7659,"vw":106.703241},{"c":106.87,"h":107.04,"l":106.665,"n":298,"o":106.85,"t":"2026-10-09T19:15:00Z","v":11947,"vw":106.847492},{"c":106.95,"h":107,"l":106.81,"n":409,"o":106.82,"t":"2026-10-09T19:30:00Z","v":11655,"vw":106.891382},{"c":107.1,"h":107.66,"l":107,"n":1811,"o":107,"t":"2026-10-09T19:45:00Z","v":58943,"vw":107.302858},{"c":107.08,"h":107.08,"l":107.08,"n":12,"o":107.08,"t":"2026-10-09T20:00:00Z","v":81494,"vw":107.08},{"c":106.095,"h":107.5,"l":105.43,"n":207,"o":106.54,"t":"2026-10-12T13:30:00Z","v":18058,"vw":106.520526},{"c":106.04,"h":106.1725,"l":105.65,"n":27,"o":106.055,"t":"2026-10-12T13:45:00Z","v":896,"vw":105.978065},{"c":106.5,"h":107.08,"l":106.065,"n":83,"o":106.065,"t":"2026-10-12T14:00:00Z","v":3436,"vw":106.604755},{"c":106.56,"h":106.9275,"l":106.33,"n":170,"o":106.5,"t":"2026-10-12T14:15:00Z","v":7833,"vw":106.565542},{"c":106.805,"h":107.08,"l":106.57,"n":179,"o":106.72,"t":"2026-10-12T14:30:00Z","v":6847,"vw":106.741194},{"c":107.175,"h":107.2,"l":106.805,"n":228,"o":107.04,"t":"2026-10-12T14:45:00Z","v":5217,"vw":107.067953},{"c":107.4,"h":107.4,"l":106.985,"n":252,"o":106.985,"t":"2026-10-12T15:00:00Z","v":25250,"vw":107.151694},{"c":107.24,"h":107.65,"l":107.24,"n":198,"o":107.4,"t":"2026-10-12T15:15:00Z","v":7802,"vw":107.419173},{"c":107.71,"h":107.92,"l":107.58,"n":137,"o":107.58,"t":"2026-10-12T15:30:00Z","v":2454,"vw":107.750705},{"c":107.46,"h":107.9799,"l":107.46,"n":145,"o":107.87,"t":"2026-10-12T15:45:00Z","v":3069,"vw":107.768867},{"c":107.565,"h":107.6,"l":107.565,"n":79,"o":107.565,"t":"2026-10-12T16:00:00Z","v":1323,"vw":107.580714},{"c":107.69,"h":107.735,"l":107.51,"n":89,"o":107.735,"t":"2026-10-12T16:15:00Z","v":1647,"vw":107.6355},{"c":107.605,"h":107.7354,"l":107.5,"n":50,"o":107.62,"t":"2026-10-12T16:30:00Z","v":1027,"vw":107.619233},{"c":107.5701,"h":107.86,"l":107.5701,"n":176,"o":107.69,"t":"2026-10-12T16:45:00Z","v":5224,"vw":107.800421},{"c":108.13,"h":108.13,"l":107.725,"n":211,"o":107.7375,"t":"2026-10-12T17:00:00Z","v":16349,"vw":107.948191},{"c":107.8,"h":107.975,"l":107.785,"n":226,"o":107.92,"t":"2026-10-12T17:15:00Z","v":9527,"vw":107.905316},{"c":107.97,"h":107.975,"l":107.75,"n":112,"o":107.795,"t":"2026-10-12T17:30:00Z","v":2782,"vw":107.896},{"c":107.6,"h":107.97,"l":107.6,"n":312,"o":107.97,"t":"2026-10-12T17:45:00Z","v":18720,"vw":107.898409},{"c":107.27,"h":107.835,"l":107.27,"n":399,"o":107.57,"t":"2026-10-12T18:00:00Z","v":11765,"vw":107.528001},{"c":107.36,"h":107.48,"l":107.04,"n":200,"o":107.365,"t":"2026-10-12T18:15:00Z","v":4931,"vw":107.274854},{"c":107.08,"h":107.48,"l":107.08,"n":255,"o":107.345,"t":"2026-10-12T18:30:00Z","v":5756,"vw":107.26586},{"c":107.43,"h":107.43,"l":107.04,"n":275,"o":107.14,"t":"2026-10-12T18:45:00Z","v":6505,"vw":107.240912},{"c":107.63,"h":107.63,"l":107.41,"n":213,"o":107.435,"t":"2026-10-12T19:00:00Z","v":4266,"vw":107.51263},{"c":107.36,"h":107.61,"l":107.36,"n":367,"o":107.55,"t":"2026-10-12T19:15:00Z","v":18698,"vw":107.503757},{"c":106.955,"h":107.47,"l":106.955,"n":508,"o":107.35,"t":"2026-10-12T19:30:00Z","v":11410,"vw":107.261916},{"c":106.89,"h":107.28,"l":106.55,"n":2198,"o":107,"t":"2026-10-12T19:45:00Z","v":107087,"vw":106.958254},{"c":106.73,"h":106.88,"l":106.73,"n":29,"o":106.88,"t":"2026-10-12T20:00:00Z","v":54441,"vw":106.730332},{"c":107,"h":107,"l":107,"n":2,"o":107,"t":"2026-10-12T20:15:00Z","v":1800,"vw":107},{"c":107.1,"h":107.1,"l":107.1,"n":4,"o":107.1,"t":"2026-10-12T20:45:00Z","v":266,"vw":107.1},{"c":106.92,"h":107.52,"l":106.92,"n":90,"o":107.3,"t":"2026-10-13T13:30:00Z","v":5200,"vw":107.40985},{"c":105.95,"h":107,"l":105.95,"n":66,"o":107,"t":"2026-10-13T13:45:00Z","v":1029,"vw":106.298417},{"c":106.55,"h":106.55,"l":105.95,"n":63,"o":105.95,"t":"2026-10-13T14:00:00Z","v":5034,"vw":106.366882},{"c":106.07,"h":106.73,"l":106.07,"n":66,"o":106.72,"t":"2026-10-13T14:15:00Z","v":2086,"vw":106.336067},{"c":106.17,"h":106.57,"l":106.07,"n":95,"o":106.075,"t":"2026-10-13T14:30:00Z","v":3504,"vw":106.246806},{"c":106.47,"h":106.51,"l":106.1,"n":99,"o":106.17,"t":"2026-10-13T14:45:00Z","v":9205,"vw":106.333499},{"c":106.14,"h":106.47,"l":106.0898,"n":143,"o":106.47,"t":"2026-10-13T15:00:00Z","v":3623,"vw":106.268903},{"c":105.83,"h":106.06,"l":105.55,"n":192,"o":106.06,"t":"2026-10-13T15:15:00Z","v":5361,"vw":105.888041},{"c":105.7,"h":105.91,"l":105.7,"n":157,"o":105.91,"t":"2026-10-13T15:30:00Z","v":3380,"vw":105.798289},{"c":105.59,"h":105.63,"l":105.42,"n":172,"o":105.62,"t":"2026-10-13T15:45:00Z","v":8440,"vw":105.556675},{"c":105.68,"h":105.95,"l":105.68,"n":75,"o":105.95,"t":"2026-10-13T16:00:00Z","v":2992,"vw":105.8075},{"c":105.85,"h":105.85,"l":105.85,"n":9,"o":105.85,"t":"2026-10-13T16:15:00Z","v":217,"vw":105.85},{"c":105.82,"h":106.01,"l":105.82,"n":116,"o":105.88,"t":"2026-10-13T16:30:00Z","v":3270,"vw":105.857392},{"c":105.99,"h":106.1,"l":105.9675,"n":143,"o":106.09,"t":"2026-10-13T16:45:00Z","v":3492,"vw":106.044428},{"c":105.92,"h":105.925,"l":105.64,"n":80,"o":105.925,"t":"2026-10-13T17:00:00Z","v":4524,"vw":105.797345},{"c":105.7,"h":106,"l":105.65,"n":278,"o":105.81,"t":"2026-10-13T17:15:00Z","v":13251,"vw":105.772781},{"c":105.76,"h":105.78,"l":105.53,"n":205,"o":105.53,"t":"2026-10-13T17:30:00Z","v":7238,"vw":105.685852},{"c":105.5225,"h":105.8275,"l":105.52,"n":184,"o":105.79,"t":"2026-10-13T17:45:00Z","v":5422,"vw":105.683893},{"c":105.59,"h":105.78,"l":105.55,"n":205,"o":105.55,"t":"2026-10-13T18:00:00Z","v":6320,"vw":105.674606},{"c":105.825,"h":105.9025,"l":105.46,"n":372,"o":105.46,"t":"2026-10-13T18:15:00Z","v":15341,"vw":105.677946},{"c":106.015,"h":106.06,"l":105.785,"n":264,"o":105.87,"t":"2026-10-13T18:30:00Z","v":8511,"vw":105.885046},{"c":106.3275,"h":106.34,"l":105.85,"n":269,"o":106.015,"t":"2026-10-13T18:45:00Z","v":8446,"vw":106.195302},{"c":106.5,"h":106.57,"l":106.325,"n":280,"o":106.325,"t":"2026-10-13T19:00:00Z","v":12766,"vw":106.455017},{"c":106.27,"h":106.53,"l":106.24,"n":613,"o":106.53,"t":"2026-10-13T19:15:00Z","v":17386,"vw":106.402553},{"c":106.1775,"h":106.4,"l":106.075,"n":609,"o":106.31,"t":"2026-10-13T19:30:00Z","v":47205,"vw":106.248759},{"c":106.51,"h":106.62,"l":105.93,"n":2167,"o":106.17,"t":"2026-10-13T19:45:00Z","v":84549,"vw":106.262916},{"c":105.99,"h":106.61,"l":105.99,"n":79,"o":106.61,"t":"2026-10-13T20:00:00Z","v":125357,"vw":106.607301},{"c":106.25,"h":106.25,"l":106.25,"n":21,"o":106.25,"t":"2026-10-13T22:00:00Z","v":1023,"vw":106.25},{"c":106.74,"h":106.74,"l":106.68,"n":10,"o":106.68,"t":"2026-10-13T22:30:00Z","v":315,"vw":106.7},{"c":104.55,"h":104.55,"l":104.55,"n":10,"o":104.55,"t":"2026-10-14T13:00:00Z","v":221,"vw":104.55},{"c":106.2,"h":106.2,"l":104.86,"n":35,"o":104.86,"t":"2026-10-14T13:30:00Z","v":2642,"vw":104.918084},{"c":105.27,"h":105.835,"l":105.2,"n":96,"o":105.835,"t":"2026-10-14T13:45:00Z","v":2606,"vw":105.529901},{"c":105.1,"h":105.455,"l":104.89,"n":153,"o":105.2,"t":"2026-10-14T14:00:00Z","v":8554,"vw":105.352791},{"c":105.085,"h":105.26,"l":105,"n":97,"o":105,"t":"2026-10-14T14:15:00Z","v":2378,"vw":105.077397},{"c":105.4,"h":105.44,"l":105.04,"n":193,"o":105.04,"t":"2026-10-14T14:30:00Z","v":8641,"vw":105.314},{"c":105,"h":105.24,"l":104.94,"n":98,"o":105.24,"t":"2026-10-14T14:45:00Z","v":2251,"vw":105.05375},{"c":105.22,"h":105.235,"l":104.94,"n":266,"o":104.94,"t":"2026-10-14T15:00:00Z","v":8390,"vw":105.11011},{"c":105.37,"h":105.37,"l":105.28,"n":38,"o":105.31,"t":"2026-10-14T15:15:00Z","v":1543,"vw":105.310723},{"c":105.04,"h":105.39,"l":104.88,"n":135,"o":105.39,"t":"2026-10-14T15:30:00Z","v":3239,"vw":105.177105},{"c":104.97,"h":105.17,"l":104.955,"n":125,"o":104.955,"t":"2026-10-14T15:45:00Z","v":3414,"vw":105.029049},{"c":105.025,"h":105.36,"l":105.025,"n":152,"o":105.36,"t":"2026-10-14T16:00:00Z","v":5308,"vw":105.210457},{"c":104.96,"h":104.96,"l":104.96,"n":9,"o":104.96,"t":"2026-10-14T16:15:00Z","v":189,"vw":104.96},{"c":104.78,"h":104.955,"l":104.78,"n":171,"o":104.9,"t":"2026-10-14T16:30:00Z","v":3725,"vw":104.874839},{"c":104.95,"h":104.95,"l":104.63,"n":100,"o":104.66,"t":"2026-10-14T16:45:00Z","v":3034,"vw":104.767182},{"c":104.83,"h":105.04,"l":104.8,"n":70,"o":105.02,"t":"2026-10-14T17:00:00Z","v":6550,"vw":104.946667},{"c":104.7975,"h":104.85,"l":104.75,"n":149,"o":104.8,"t":"2026-10-14T17:15:00Z","v":3137,"vw":104.776904},{"c":104.32,"h":104.77,"l":104.2144,"n":204,"o":104.77,"t":"2026-10-14T17:30:00Z","v":6459,"vw":104.45054},{"c":104.08,"h":104.24,"l":104.08,"n":107,"o":104.24,"t":"2026-10-14T17:45:00Z","v":2649,"vw":104.158033},{"c":104.12,"h":104.14,"l":103.605,"n":210,"o":104.05,"t":"2026-10-14T18:00:00Z","v":6101,"vw":103.894939},{"c":104.28,"h":104.28,"l":104.07,"n":141,"o":104.07,"t":"2026-10-14T18:15:00Z","v":2597,"vw":104.196338},{"c":104.07,"h":104.27,"l":104.04,"n":114,"o":104.27,"t":"2026-10-14T18:30:00Z","v":2382,"vw":104.149135},{"c":103.8,"h":104.02,"l":103.74,"n":177,"o":104.0008,"t":"2026-10-14T18:45:00Z","v":4137,"vw":103.905218},{"c":104.16,"h":104.16,"l":103.81,"n":197,"o":103.83,"t":"2026-10-14T19:00:00Z","v":4555,"vw":103.9975},{"c":104.08,"h":104.34,"l":104.08,"n":338,"o":104.235,"t":"2026-10-14T19:15:00Z","v":7223,"vw":104.202619},{"c":104.21,"h":104.57,"l":104.085,"n":436,"o":104.085,"t":"2026-10-14T19:30:00Z","v":10422,"vw":104.361022},{"c":104.72,"h":104.74,"l":103.905,"n":1813,"o":104.205,"t":"2026-10-14T19:45:00Z","v":85714,"vw":104.289231},{"c":104.7,"h":104.7,"l":104.7,"n":24,"o":104.7,"t":"2026-10-14T20:00:00Z","v":99560,"vw":104.7},{"c":104.9,"h":104.9,"l":104.9,"n":2,"o":104.9,"t":"2026-10-14T20:15:00Z","v":1700,"vw":104.9},{"c":104.45,"h":104.6,"l":104.41,"n":38,"o":104.6,"t":"2026-10-15T09:00:00Z","v":2883,"vw":104.566206},{"c":104.65,"h":104.81,"l":104.65,"n":7,"o":104.81,"t":"2026-10-15T11:45:00Z","v":554,"vw":104.750073},{"c":104.31,"h":104.31,"l":104.31,"n":7,"o":104.31,"t":"2026-10-15T12:45:00Z","v":283,"vw":104.31},{"c":104,"h":104.2,"l":103.2,"n":46,"o":103.2,"t":"2026-10-15T13:00:00Z","v":2046,"vw":103.626413},{"c":105.445,"h":106.06,"l":105.405,"n":49,"o":105.52,"t":"2026-10-15T13:30:00Z","v":3805,"vw":105.506031},{"c":105.425,"h":106.25,"l":105.425,"n":79,"o":105.495,"t":"2026-10-15T13:45:00Z","v":2722,"vw":105.852677},{"c":105.79,"h":106.32,"l":105.57,"n":317,"o":106.2,"t":"2026-10-15T14:00:00Z","v":9834,"vw":105.873715},{"c":105.85,"h":105.875,"l":105.5844,"n":149,"o":105.765,"t":"2026-10-15T14:15:00Z","v":2656,"vw":105.754166},{"c":106.2,"h":106.25,"l":105.78,"n":285,"o":105.78,"t":"2026-10-15T14:30:00Z","v":7922,"vw":106.002341},{"c":106.015,"h":106.095,"l":105.87,"n":187,"o":105.9942,"t":"2026-10-15T14:45:00Z","v":4685,"vw":105.958651},{"c":105.965,"h":106.26,"l":105.935,"n":299,"o":106.02,"t":"2026-10-15T15:00:00Z","v":9945,"vw":106.137857},{"c":106.015,"h":106.16,"l":105.84,"n":135,"o":105.97,"t":"2026-10-15T15:15:00Z","v":2928,"vw":106.002017},{"c":105.685,"h":105.8725,"l":105.63,"n":228,"o":105.8,"t":"2026-10-15T15:30:00Z","v":4553,"vw":105.763401},{"c":105.595,"h":105.8475,"l":105.59,"n":152,"o":105.77,"t":"2026-10-15T15:45:00Z","v":2798,"vw":105.720364},{"c":105.54,"h":105.71,"l":105.45,"n":257,"o":105.5,"t":"2026-10-15T16:00:00Z","v":9618,"vw":105.566488},{"c":105.58,"h":105.65,"l":105.5,"n":101,"o":105.535,"t":"2026-10-15T16:15:00Z","v":2962,"vw":105.579471},{"c":105.66,"h":105.79,"l":105.65,"n":151,"o":105.65,"t":"2026-10-15T16:30:00Z","v":3652,"vw":105.736429},{"c":105.7001,"h":105.78,"l":105.58,"n":130,"o":105.58,"t":"2026-10-15T16:45:00Z","v":3021,"vw":105.707406},{"c":105.845,"h":105.845,"l":105.74,"n":103,"o":105.825,"t":"2026-10-15T17:00:00Z","v":2565,"vw":105.806442},{"c":106.28,"h":106.28,"l":105.78,"n":209,"o":105.78,"t":"2026-10-15T17:15:00Z","v":12415,"vw":106.077926},{"c":106.525,"h":106.53,"l":106.38,"n":124,"o":106.38,"t":"2026-10-15T17:30:00Z","v":7546,"vw":106.492688},{"c":106.12,"h":106.395,"l":106.09,"n":180,"o":106.35,"t":"2026-10-15T17:45:00Z","v":6971,"vw":106.30416},{"c":106.08,"h":106.2999,"l":106.08,"n":188,"o":106.2351,"t":"2026-10-15T18:00:00Z","v":6474,"vw":106.24896},{"c":106.055,"h":106.23,"l":106.01,"n":124,"o":106.23,"t":"2026-10-15T18:15:00Z","v":2709,"vw":106.130556},{"c":105.92,"h":106.05,"l":105.92,"n":223,"o":105.97,"t":"2026-10-15T18:30:00Z","v":6209,"vw":105.987395},{"c":106.03,"h":106.13,"l":105.77,"n":230,"o":105.77,"t":"2026-10-15T18:45:00Z","v":5950,"vw":105.945707},{"c":106.26,"h":106.33,"l":105.97,"n":313,"o":106.12,"t":"2026-10-15T19:00:00Z","v":9327,"vw":106.188143},{"c":106.265,"h":106.495,"l":106.19,"n":436,"o":106.26,"t":"2026-10-15T19:15:00Z","v":12519,"vw":106.326191},{"c":106.08,"h":106.23,"l":105.985,"n":558,"o":106.2,"t":"2026-10-15T19:30:00Z","v":15959,"vw":106.118309},{"c":105.995,"h":106.1,"l":105.565,"n":1884,"o":106.09,"t":"2026-10-15T19:45:00Z","v":62405,"vw":105.774948},{"c":105.95,"h":105.95,"l":105.93,"n":54,"o":105.93,"t":"2026-10-15T20:00:00Z","v":89658,"vw":105.930378},{"c":107.12,"h":107.32,"l":106.31,"n":173,"o":106.57,"t":"2026-10-16T13:30:00Z","v":17127,"vw":106.672583},{"c":107,"h":107.8582,"l":106.9,"n":148,"o":106.9,"t":"2026-10-16T13:45:00Z","v":28797,"vw":107.060677},{"c":106.82,"h":107.31,"l":106.82,"n":68,"o":107.31,"t":"2026-10-16T14:00:00Z","v":1871,"vw":107.128679},{"c":106.75,"h":107.23,"l":106.695,"n":210,"o":106.765,"t":"2026-10-16T14:15:00Z","v":10798,"vw":106.815102},{"c":105.98,"h":106.55,"l":105.98,"n":86,"o":106.48,"t":"2026-10-16T14:30:00Z","v":4993,"vw":106.42714},{"c":106.675,"h":106.675,"l":105.97,"n":148,"o":106.1,"t":"2026-10-16T14:45:00Z","v":14014,"vw":106.489479},{"c":106.44,"h":106.67,"l":106.28,"n":173,"o":106.67,"t":"2026-10-16T15:00:00Z","v":4620,"vw":106.417317},{"c":106.09,"h":106.33,"l":106.08,"n":121,"o":106.3,"t":"2026-10-16T15:15:00Z","v":3696,"vw":106.198001},{"c":105.54,"h":106.12,"l":105.17,"n":381,"o":106.12,"t":"2026-10-16T15:30:00Z","v":12537,"vw":105.711473},{"c":105.305,"h":105.79,"l":105.305,"n":200,"o":105.625,"t":"2026-10-16T15:45:00Z","v":10445,"vw":105.58493},{"c":105.63,"h":105.64,"l":104.97,"n":172,"o":105.07,"t":"2026-10-16T16:00:00Z","v":4932,"vw":105.33682},{"c":105.21,"h":105.5,"l":105.21,"n":140,"o":105.31,"t":"2026-10-16T16:15:00Z","v":3068,"vw":105.326334},{"c":104.89,"h":105.32,"l":104.8,"n":219,"o":105.32,"t":"2026-10-16T16:30:00Z","v":5878,"vw":105.158941},{"c":104.875,"h":105.11,"l":104.8,"n":147,"o":105.11,"t":"2026-10-16T16:45:00Z","v":3907,"vw":104.889962},{"c":104.3,"h":104.8725,"l":103.99,"n":578,"o":104.855,"t":"2026-10-16T17:00:00Z","v":59367,"vw":104.546536},{"c":104.47,"h":104.47,"l":104.09,"n":216,"o":104.22,"t":"2026-10-16T17:15:00Z","v":5762,"vw":104.3251},{"c":104.43,"h":104.56,"l":104.21,"n":319,"o":104.37,"t":"2026-10-16T17:30:00Z","v":13507,"vw":104.40331},{"c":104.15,"h":104.32,"l":104.005,"n":271,"o":104.3,"t":"2026-10-16T17:45:00Z","v":7720,"vw":104.133569},{"c":103.99,"h":103.99,"l":103.69,"n":188,"o":103.98,"t":"2026-10-16T18:00:00Z","v":5358,"vw":103.898134},{"c":103.935,"h":104.08,"l":103.8,"n":286,"o":103.995,"t":"2026-10-16T18:15:00Z","v":8871,"vw":103.942851},{"c":104.0099,"h":104.19,"l":103.61,"n":290,"o":103.935,"t":"2026-10-16T18:30:00Z","v":12014,"vw":104.012989},{"c":103.755,"h":104,"l":103.49,"n":554,"o":103.99,"t":"2026-10-16T18:45:00Z","v":53697,"vw":103.769221},{"c":103.805,"h":103.87,"l":103.42,"n":963,"o":103.68,"t":"2026-10-16T19:00:00Z","v":48860,"vw":103.772016},{"c":103.835,"h":104,"l":103.71,"n":361,"o":103.825,"t":"2026-10-16T19:15:00Z","v":9247,"vw":103.869809},{"c":103.72,"h":103.88,"l":103.59,"n":432,"o":103.835,"t":"2026-10-16T19:30:00Z","v":17667,"vw":103.78332},{"c":104.24,"h":104.3,"l":103.725,"n":2211,"o":103.725,"t":"2026-10-16T19:45:00Z","v":126095,"vw":104.013011},{"c":104.24,"h":104.24,"l":104.14,"n":31,"o":104.14,"t":"2026-10-16T20:00:00Z","v":75447,"vw":104.239711},{"c":104.25,"h":104.25,"l":104.25,"n":15,"o":104.25,"t":"2026-10-16T22:00:00Z","v":1012,"vw":104.25},{"c":104.24,"h":104.24,"l":104.24,"n":2,"o":104.24,"t":"2026-10-16T22:15:00Z","v":999,"vw":104.24},{"c":104.81,"h":106.25,"l":104.07,"n":202,"o":105.12,"t":"2026-10-19T13:30:00Z","v":30521,"vw":105.240852},{"c":104.74,"h":105.26,"l":104.66,"n":198,"o":104.83,"t":"2026-10-19T13:45:00Z","v":24652,"vw":105.061383},{"c":105.065,"h":105.16,"l":104.83,"n":98,"o":104.83,"t":"2026-10-19T14:00:00Z","v":7115,"vw":105.014879},{"c":105.6,"h":105.72,"l":105.05,"n":549,"o":105.115,"t":"2026-10-19T14:15:00Z","v":33309,"vw":105.20811},{"c":106.1,"h":106.14,"l":105.53,"n":195,"o":105.53,"t":"2026-10-19T14:30:00Z","v":9013,"vw":105.849537},{"c":106.34,"h":106.34,"l":105.97,"n":206,"o":106.06,"t":"2026-10-19T14:45:00Z","v":6297,"vw":106.076176},{"c":106.715,"h":106.8,"l":106.33,"n":294,"o":106.33,"t":"2026-10-19T15:00:00Z","v":5971,"vw":106.667934},{"c":107.02,"h":107.02,"l":106.64,"n":219,"o":106.65,"t":"2026-10-19T15:15:00Z","v":7515,"vw":106.858789},{"c":106.83,"h":106.83,"l":106.83,"n":12,"o":106.83,"t":"2026-10-19T15:30:00Z","v":160,"vw":106.83},{"c":106.47,"h":106.8,"l":106.44,"n":134,"o":106.705,"t":"2026-10-19T15:45:00Z","v":3634,"vw":106.598947},{"c":105.88,"h":106.45,"l":105.81,"n":702,"o":106.45,"t":"2026-10-19T16:00:00Z","v":33223,"vw":106.209539},{"c":105.95,"h":105.95,"l":105.78,"n":41,"o":105.84,"t":"2026-10-19T16:15:00Z","v":916,"vw":105.852557},{"c":105.46,"h":105.64,"l":105.435,"n":212,"o":105.64,"t":"2026-10-19T16:30:00Z","v":6352,"vw":105.490405},{"c":105.425,"h":105.425,"l":105.21,"n":234,"o":105.38,"t":"2026-10-19T16:45:00Z","v":16876,"vw":105.306603},{"c":105.21,"h":105.31,"l":105.16,"n":232,"o":105.3,"t":"2026-10-19T17:00:00Z","v":5047,"vw":105.252263},{"c":105.24,"h":105.35,"l":105.24,"n":99,"o":105.31,"t":"2026-10-19T17:15:00Z","v":1731,"vw":105.314848},{"c":105.3,"h":105.34,"l":105.07,"n":201,"o":105.23,"t":"2026-10-19T17:30:00Z","v":7296,"vw":105.248433},{"c":105.255,"h":105.255,"l":105.08,"n":129,"o":105.13,"t":"2026-10-19T17:45:00Z","v":4406,"vw":105.202273},{"c":104.98,"h":105.285,"l":104.98,"n":332,"o":105.255,"t":"2026-10-19T18:00:00Z","v":12247,"vw":105.176578},{"c":104.985,"h":105.13,"l":104.88,"n":168,"o":105.04,"t":"2026-10-19T18:15:00Z","v":3781,"vw":105.012779},{"c":104.97,"h":105.165,"l":104.8,"n":165,"o":104.8,"t":"2026-10-19T18:30:00Z","v":5146,"vw":105.049273},{"c":104.77,"h":104.97,"l":104.72,"n":205,"o":104.91,"t":"2026-10-19T18:45:00Z","v":5155,"vw":104.837377},{"c":104.6,"h":104.85,"l":104.6,"n":197,"o":104.85,"t":"2026-10-19T19:00:00Z","v":4433,"vw":104.696904},{"c":104.35,"h":104.6,"l":104.21,"n":476,"o":104.47,"t":"2026-10-19T19:15:00Z","v":11971,"vw":104.425941},{"c":104.15,"h":104.365,"l":104.13,"n":417,"o":104.23,"t":"2026-10-19T19:30:00Z","v":9250,"vw":104.228723},{"c":104.48,"h":104.7,"l":104.01,"n":2507,"o":104.215,"t":"2026-10-19T19:45:00Z","v":121913,"vw":104.270348},{"c":104.58,"h":104.58,"l":104.58,"n":25,"o":104.58,"t":"2026-10-19T20:00:00Z","v":78520,"vw":104.58},{"c":105.03,"h":105.18,"l":102.97,"n":577,"o":104.3,"t":"2026-10-20T13:30:00Z","v":39509,"vw":104.534514},{"c":103.875,"h":105.705,"l":103.35,"n":965,"o":105.03,"t":"2026-10-20T13:45:00Z","v":127615,"vw":104.424553},{"c":103.915,"h":104.4,"l":103.915,"n":294,"o":104.34,"t":"2026-10-20T14:00:00Z","v":12080,"vw":104.130343},{"c":106.3,"h":106.35,"l":103.82,"n":458,"o":103.95,"t":"2026-10-20T14:15:00Z","v":26823,"vw":105.938358},{"c":106.09,"h":106.3,"l":105.33,"n":144,"o":106.3,"t":"2026-10-20T14:30:00Z","v":3057,"vw":105.875776},{"c":106.4,"h":106.4,"l":106.04,"n":96,"o":106.04,"t":"2026-10-20T14:45:00Z","v":1408,"vw":106.22375},{"c":105.895,"h":106.33,"l":105.8625,"n":301,"o":106.315,"t":"2026-10-20T15:00:00Z","v":7608,"vw":106.226111},{"c":106.115,"h":106.33,"l":105.91,"n":234,"o":106.29,"t":"2026-10-20T15:15:00Z","v":5742,"vw":106.120326},{"c":106.1275,"h":106.1275,"l":105.77,"n":183,"o":105.92,"t":"2026-10-20T15:30:00Z","v":8863,"vw":105.925633},{"c":105.855,"h":106.38,"l":105.56,"n":268,"o":106.38,"t":"2026-10-20T15:45:00Z","v":4983,"vw":105.932937},{"c":105.68,"h":105.75,"l":105.66,"n":56,"o":105.75,"t":"2026-10-20T16:00:00Z","v":1288,"vw":105.67612},{"c":105.39,"h":105.75,"l":105.21,"n":236,"o":105.72,"t":"2026-10-20T16:15:00Z","v":5506,"vw":105.480851},{"c":105.325,"h":105.625,"l":105.19,"n":240,"o":105.3,"t":"2026-10-20T16:30:00Z","v":6012,"vw":105.402273},{"c":105.04,"h":105.5918,"l":104.97,"n":186,"o":105.36,"t":"2026-10-20T16:45:00Z","v":4277,"vw":105.224952},{"c":105.21,"h":105.32,"l":104.8801,"n":191,"o":104.8801,"t":"2026-10-20T17:00:00Z","v":4304,"vw":105.086966},{"c":105.38,"h":105.54,"l":105.21,"n":102,"o":105.32,"t":"2026-10-20T17:15:00Z","v":2069,"vw":105.312428},{"c":105.7,"h":105.7,"l":105.29,"n":268,"o":105.44,"t":"2026-10-20T17:30:00Z","v":5208,"vw":105.447202},{"c":105.77,"h":105.77,"l":105.54,"n":122,"o":105.66,"t":"2026-10-20T17:45:00Z","v":1830,"vw":105.663681},{"c":105.73,"h":105.795,"l":105.5601,"n":258,"o":105.78,"t":"2026-10-20T18:00:00Z","v":2960,"vw":105.690945},{"c":105.76,"h":105.76,"l":105.62,"n":205,"o":105.74,"t":"2026-10-20T18:15:00Z","v":3573,"vw":105.685208},{"c":105.13,"h":106.06,"l":104.88,"n":417,"o":106.06,"t":"2026-10-20T18:30:00Z","v":11539,"vw":105.451961},{"c":105.26,"h":105.46,"l":105.01,"n":250,"o":105.01,"t":"2026-10-20T18:45:00Z","v":5429,"vw":105.269958},{"c":105.36,"h":105.47,"l":105.31,"n":499,"o":105.46,"t":"2026-10-20T19:00:00Z","v":19494,"vw":105.392185},{"c":105.61,"h":105.61,"l":105.22,"n":426,"o":105.61,"t":"2026-10-20T19:15:00Z","v":9520,"vw":105.383735},{"c":105.46,"h":105.57,"l":105.121,"n":823,"o":105.55,"t":"2026-10-20T19:30:00Z","v":19457,"vw":105.363556},{"c":105.42,"h":105.98,"l":105.22,"n":1807,"o":105.8,"t":"2026-10-20T19:45:00Z","v":46559,"vw":105.429253},{"c":105.45,"h":105.46,"l":105.44,"n":30,"o":105.44,"t":"2026-10-20T20:00:00Z","v":163208,"vw":105.449996},{"c":106.54,"h":107.03,"l":106.08,"n":137,"o":106.32,"t":"2026-10-21T13:30:00Z","v":10151,"vw":106.646166},{"c":106.6141,"h":106.95,"l":106.3,"n":148,"o":106.3,"t":"2026-10-21T13:45:00Z","v":4870,"vw":106.650708},{"c":106.42,"h":106.54,"l":105.5401,"n":170,"o":106.54,"t":"2026-10-21T14:00:00Z","v":5727,"vw":106.193259},{"c":106.68,"h":106.785,"l":106.035,"n":227,"o":106.4,"t":"2026-10-21T14:15:00Z","v":9074,"vw":106.496672},{"c":107.01,"h":107.19,"l":106.77,"n":258,"o":106.77,"t":"2026-10-21T14:30:00Z","v":10174,"vw":106.933446},{"c":107.21,"h":107.34,"l":107.1425,"n":163,"o":107.16,"t":"2026-10-21T14:45:00Z","v":4606,"vw":107.281077},{"c":106.95,"h":107.2,"l":106.885,"n":123,"o":107.2,"t":"2026-10-21T15:00:00Z","v":5688,"vw":106.989907},{"c":107.085,"h":107.16,"l":106.7425,"n":143,"o":106.94,"t":"2026-10-21T15:15:00Z","v":5943,"vw":107.059162},{"c":107.085,"h":107.43,"l":107.085,"n":195,"o":107.26,"t":"2026-10-21T15:30:00Z","v":6622,"vw":107.26594},{"c":107.29,"h":107.29,"l":107.175,"n":43,"o":107.245,"t":"2026-10-21T15:45:00Z","v":1014,"vw":107.2225},{"c":107.255,"h":107.43,"l":107.19,"n":147,"o":107.29,"t":"2026-10-21T16:00:00Z","v":7046,"vw":107.282755},{"c":107.12,"h":107.19,"l":107.12,"n":73,"o":107.19,"t":"2026-10-21T16:15:00Z","v":2893,"vw":107.168666},{"c":107.23,"h":107.75,"l":107.03,"n":172,"o":107.03,"t":"2026-10-21T16:30:00Z","v":6587,"vw":107.365539},{"c":107.005,"h":107.295,"l":107.005,"n":127,"o":107.295,"t":"2026-10-21T16:45:00Z","v":3921,"vw":107.203665},{"c":107.17,"h":107.17,"l":107.015,"n":59,"o":107.015,"t":"2026-10-21T17:00:00Z","v":2462,"vw":107.095489},{"c":107.14,"h":107.18,"l":106.97,"n":176,"o":107.18,"t":"2026-10-21T17:15:00Z","v":5658,"vw":107.04548},{"c":106.91,"h":107.15,"l":106.83,"n":210,"o":107.15,"t":"2026-10-21T17:30:00Z","v":9553,"vw":106.924587},{"c":106.87,"h":106.895,"l":106.77,"n":60,"o":106.895,"t":"2026-10-21T17:45:00Z","v":2399,"vw":106.846487},{"c":106.76,"h":106.9,"l":106.71,"n":214,"o":106.8,"t":"2026-10-21T18:00:00Z","v":7505,"vw":106.797687},{"c":106.51,"h":106.75,"l":106.51,"n":162,"o":106.75,"t":"2026-10-21T18:15:00Z","v":4651,"vw":106.652593},{"c":106.84,"h":106.84,"l":106.54,"n":107,"o":106.625,"t":"2026-10-21T18:30:00Z","v":3539,"vw":106.741452},{"c":106.19,"h":106.83,"l":106.07,"n":478,"o":106.78,"t":"2026-10-21T18:45:00Z","v":12704,"vw":106.501073},{"c":105.62,"h":106.09,"l":105.5575,"n":318,"o":106.03,"t":"2026-10-21T19:00:00Z","v":8832,"vw":105.885684},{"c":106.51,"h":106.51,"l":105.68,"n":307,"o":105.68,"t":"2026-10-21T19:15:00Z","v":8912,"vw":106.107228},{"c":106.89,"h":106.91,"l":106.41,"n":526,"o":106.515,"t":"2026-10-21T19:30:00Z","v":22203,"vw":106.732841},{"c":107.11,"h":107.465,"l":106.92,"n":1749,"o":106.92,"t":"2026-10-21T19:45:00Z","v":66391,"vw":107.196317},{"c":107.31,"h":107.31,"l":107.1,"n":27,"o":107.12,"t":"2026-10-21T20:00:00Z","v":79239,"vw":107.103288},{"c":107.3,"h":107.3,"l":107.3,"n":10,"o":107.3,"t":"2026-10-21T20:30:00Z","v":1008,"vw":107.3},{"c":107.3,"h":107.3,"l":106.97,"n":12,"o":107.01,"t":"2026-10-21T22:00:00Z","v":2264,"vw":107.025605},{"c":105.485,"h":107.335,"l":105.47,"n":207,"o":106.16,"t":"2026-10-22T13:30:00Z","v":11602,"vw":106.128705},{"c":107.05,"h":107.08,"l":105.485,"n":133,"o":105.485,"t":"2026-10-22T13:45:00Z","v":3492,"vw":106.560991},{"c":107.71,"h":107.75,"l":106.85,"n":255,"o":107.45,"t":"2026-10-22T14:00:00Z","v":6028,"vw":107.185873},{"c":107.305,"h":107.925,"l":107.1,"n":205,"o":107.905,"t":"2026-10-22T14:15:00Z","v":5604,"vw":107.510281},{"c":107.96,"h":107.96,"l":106.87,"n":362,"o":107.1,"t":"2026-10-22T14:30:00Z","v":13856,"vw":107.347022},{"c":108.21,"h":108.59,"l":107.805,"n":333,"o":108.04,"t":"2026-10-22T14:45:00Z","v":16744,"vw":108.0886},{"c":107.85,"h":108.105,"l":107.25,"n":297,"o":108.1,"t":"2026-10-22T15:00:00Z","v":12573,"vw":107.605661},{"c":108.58,"h":108.685,"l":108,"n":267,"o":108,"t":"2026-10-22T15:15:00Z","v":10360,"vw":108.423603},{"c":108.565,"h":108.795,"l":108.36,"n":284,"o":108.44,"t":"2026-10-22T15:30:00Z","v":9147,"vw":108.506748},{"c":109.115,"h":109.26,"l":108.69,"n":306,"o":108.69,"t":"2026-10-22T15:45:00Z","v":11306,"vw":108.826421},{"c":108.805,"h":109.325,"l":108.46,"n":124,"o":109.295,"t":"2026-10-22T16:00:00Z","v":3977,"vw":109.072446},{"c":109.045,"h":109.22,"l":108.62,"n":252,"o":108.815,"t":"2026-10-22T16:15:00Z","v":20374,"vw":108.777162},{"c":108.89,"h":109.3,"l":108.69,"n":335,"o":109.045,"t":"2026-10-22T16:30:00Z","v":15385,"vw":108.871255},{"c":109.06,"h":109.11,"l":108.65,"n":313,"o":108.715,"t":"2026-10-22T16:45:00Z","v":9755,"vw":108.883783},{"c":108.725,"h":109,"l":108.42,"n":192,"o":109,"t":"2026-10-22T17:00:00Z","v":14453,"vw":108.770376},{"c":107.855,"h":108.665,"l":107.6901,"n":409,"o":108.56,"t":"2026-10-22T17:15:00Z","v":18243,"vw":108.461451},{"c":107.62,"h":107.695,"l":107.4631,"n":137,"o":107.69,"t":"2026-10-22T17:30:00Z","v":2688,"vw":107.644011},{"c":107.35,"h":107.8,"l":106.8,"n":382,"o":107.58,"t":"2026-10-22T17:45:00Z","v":11507,"vw":107.419808},{"c":107.295,"h":107.295,"l":106.85,"n":228,"o":107.11,"t":"2026-10-22T18:00:00Z","v":5796,"vw":107.075798},{"c":107.34,"h":107.555,"l":107.11,"n":301,"o":107.265,"t":"2026-10-22T18:15:00Z","v":7950,"vw":107.336938},{"c":107.265,"h":107.355,"l":107.1004,"n":211,"o":107.355,"t":"2026-10-22T18:30:00Z","v":7893,"vw":107.182678},{"c":107.35,"h":107.53,"l":107.15,"n":276,"o":107.29,"t":"2026-10-22T18:45:00Z","v":4667,"vw":107.343584},{"c":107.91,"h":108.09,"l":107.49,"n":755,"o":107.49,"t":"2026-10-22T19:00:00Z","v":18491,"vw":107.924002},{"c":108.2,"h":108.2,"l":107.97,"n":211,"o":108.025,"t":"2026-10-22T19:15:00Z","v":2695,"vw":108.028771},{"c":108.835,"h":109.045,"l":108.2,"n":659,"o":108.22,"t":"2026-10-22T19:30:00Z","v":18071,"vw":108.752591},{"c":109.78,"h":109.79,"l":108.54,"n":1594,"o":108.83,"t":"2026-10-22T19:45:00Z","v":68734,"vw":109.503638},{"c":109.69,"h":109.69,"l":109.69,"n":27,"o":109.69,"t":"2026-10-22T20:00:00Z","v":78531,"vw":109.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":151.0941265415716,"iv":0.8051332707395311,"gamma":0.007062243058550435,"theta":-0.07653259743310029,"vega":0.054232953096188086,"rho":0.007631312676380997,"breakevenPct":38.726526156961974},{"delta":0.15,"premium":1.165089488829083,"strike":129.49701703903057,"iv":0.5182627189067011,"gamma":0.014594017882168839,"theta":-0.06617264688795287,"vega":0.07199587132640121,"rho":0.01167197531843277,"breakevenPct":19.119433428625815},{"delta":0.2,"premium":1.445348559463017,"strike":123.47001516354719,"iv":0.44531363991337775,"gamma":0.02033384338775813,"theta":-0.06820151732680607,"vega":0.08601151835461633,"rho":0.015646847999131054,"breakevenPct":13.880357118251625},{"delta":0.25,"premium":1.8027493606138105,"strike":119.86786018755328,"iv":0.41354458653026427,"gamma":0.024774424552429668,"theta":-0.0726537084398977,"vega":0.09808891730605286,"rho":0.019636827851771732,"breakevenPct":10.922244095329658},{"delta":0.3,"premium":2.250319693094629,"strike":117.73657289002557,"iv":0.4029734015345269,"gamma":0.02758772378516624,"theta":-0.0767457800511509,"vega":0.10597468030690536,"rho":0.023562043592991626,"breakevenPct":9.387266462868277},{"delta":0.35,"premium":2.697890025575447,"strike":115.60528559249786,"iv":0.3924022165387895,"gamma":0.03040102301790281,"theta":-0.08083785166240409,"vega":0.11386044330775788,"rho":0.027487259334211527,"breakevenPct":7.852288830406897},{"delta":0.4,"premium":3.2385126582278483,"strike":113.86708860759494,"iv":0.38634113924050634,"gamma":0.03190240506329114,"theta":-0.08279303797468354,"vega":0.11770873417721518,"rho":0.031379949430392955,"breakevenPct":6.760508037034179},{"delta":0.45,"premium":3.8160443037974687,"strike":112.28481012658227,"iv":0.3820689873417722,"gamma":0.03288341772151899,"theta":-0.08390063291139241,"vega":0.11995556962025317,"rho":0.03525973829306751,"breakevenPct":5.844520403299986},{"delta":0.5,"premium":4.393575949367089,"strike":110.70253164556962,"iv":0.377796835443038,"gamma":0.03386443037974683,"theta":-0.08500822784810128,"vega":0.12220240506329114,"rho":0.03913952715574206,"breakevenPct":4.928532769565791},{"delta":0.55,"premium":5.220256410256411,"strike":109.10897435897435,"iv":0.38203025641025645,"gamma":0.03323076923076922,"theta":-0.08551782051282052,"vega":0.1209902564102564,"rho":0.042867052502924774,"breakevenPct":4.229401740569582},{"delta":0.6,"premium":6.245897435897435,"strike":107.50641025641026,"iv":0.3930558974358974,"gamma":0.03130769230769231,"theta":-0.08554987179487179,"vega":0.11701589743589744,"rho":0.04647298612190897,"breakevenPct":3.703443971472053},{"delta":0.65,"premium":7.271538461538461,"strike":105.90384615384616,"iv":0.40408153846153844,"gamma":0.029384615384615384,"theta":-0.08558192307692307,"vega":0.11304153846153846,"rho":0.05007891974089317,"breakevenPct":3.1774862023745225},{"delta":0.7,"premium":8.523393739703458,"strike":104.10214168039539,"iv":0.41480724876441516,"gamma":0.026953212520593083,"theta":-0.08337331136738056,"vega":0.10647232289950577,"rho":0.05352114723164008,"breakevenPct":2.6762106118140614},{"delta":0.75,"premium":10.067874794069194,"strike":102.04283360790774,"iv":0.42514497528830314,"gamma":0.023864250411861614,"theta":-0.0782662273476112,"vega":0.09654645799011533,"rho":0.056751608079437854,"breakevenPct":2.2068633439483385},{"delta":0.8,"premium":11.615355086372364,"strike":99.98080614203455,"iv":0.4353358925143954,"gamma":0.020770825335892508,"theta":-0.07309942418426102,"vega":0.08656948176583491,"rho":0.059979786191716414,"breakevenPct":1.737771199204035},{"delta":0.85,"premium":13.534740882917465,"strike":97.58157389635316,"iv":0.4273224568138196,"gamma":0.017123992322456816,"theta":-0.0605274472168906,"vega":0.07025470249520155,"rho":0.06292490509961271,"breakevenPct":1.3003143215157538},{"delta":0.9,"premium":15.45412667946257,"strike":95.18234165067179,"iv":0.4193090211132438,"gamma":0.013477159309021115,"theta":-0.04795547024952016,"vega":0.05393992322456814,"rho":0.06587002400750902,"breakevenPct":0.8628574438274718}],"put":[{"delta":0.1,"premium":1.1993233604817184,"strike":85.92139344578693,"iv":0.7487988895822051,"gamma":0.00766627328733106,"theta":-0.0685348278244702,"vega":0.054236554007941536,"rho":-0.009945358685577227,"breakevenPct":22.762266309321525},{"delta":0.15,"premium":1.4373056072485109,"strike":94.62305607248511,"iv":0.557097408323214,"gamma":0.013572444326972792,"theta":-0.06708701534378113,"vega":0.07192732820100088,"rho":-0.014631123115401042,"breakevenPct":15.046266327617278},{"delta":0.2,"premium":1.8770348837209303,"strike":98.35029069767442,"iv":0.509947238372093,"gamma":0.017786337209302325,"theta":-0.07255639534883722,"vega":0.0859640988372093,"rho":-0.019471119825320068,"breakevenPct":12.04917876383126},{"delta":0.25,"premium":2.3776470588235297,"strike":101.23529411764706,"iv":0.47958235294117646,"gamma":0.021256470588235293,"theta":-0.07690000000000001,"vega":0.09719058823529413,"rho":-0.024339827726952624,"breakevenPct":9.875424324164893},{"delta":0.3,"premium":2.931945701357466,"strike":103.49773755656109,"iv":0.46306651583710406,"gamma":0.024107149321266966,"theta":-0.08074615384615384,"vega":0.10633085972850678,"rho":-0.029230863312737596,"breakevenPct":8.31817681173888},{"delta":0.35,"premium":3.594842406876791,"strike":105.60171919770774,"iv":0.45400143266475645,"gamma":0.02618051575931232,"theta":-0.08447936962750716,"vega":0.11368767908309456,"rho":-0.034185821224063724,"breakevenPct":7.0043971275130374},{"delta":0.4,"premium":4.472349570200573,"strike":107.39255014326648,"iv":0.4596604584527221,"gamma":0.026717765042979943,"theta":-0.0879893982808023,"vega":0.11752005730659026,"rho":-0.039267101826340245,"breakevenPct":6.171756246635148},{"delta":0.45,"premium":5.349856733524355,"strike":109.18338108882521,"iv":0.46531948424068764,"gamma":0.027255014326647564,"theta":-0.09149942693409742,"vega":0.12135243553008596,"rho":-0.04434838242861676,"breakevenPct":5.339115365757259},{"delta":0.5,"premium":6.185781041388518,"strike":110.90787716955941,"iv":0.45945674232309747,"gamma":0.0278086782376502,"theta":-0.09019479305740988,"vega":0.12208317757009346,"rho":-0.0493963106246201,"breakevenPct":4.5290399050315475},{"delta":0.55,"premium":6.986849132176236,"strike":112.57676902536716,"iv":0.44393604806408543,"gamma":0.028376101468624834,"theta":-0.0848543391188251,"vega":0.12021401869158878,"rho":-0.05441628165654151,"breakevenPct":3.7378795759039827},{"delta":0.6,"premium":7.7879172229639515,"strike":114.2456608811749,"iv":0.42841535380507345,"gamma":0.028943524699599467,"theta":-0.07951388518024033,"vega":0.11834485981308411,"rho":-0.059436252688462914,"breakevenPct":2.9467192467764205},{"delta":0.65,"premium":8.785664819944598,"strike":115.94875346260388,"iv":0.4158592797783934,"gamma":0.028440997229916897,"theta":-0.07265983379501385,"vega":0.11315470914127423,"rho":-0.06458121623515853,"breakevenPct":2.3036843443711574},{"delta":0.7,"premium":9.945637119113572,"strike":117.68005540166205,"iv":0.4057484764542936,"gamma":0.027055955678670363,"theta":-0.06455734072022162,"vega":0.10522534626038782,"rho":-0.06982927579768977,"breakevenPct":1.7828258888244366},{"delta":0.75,"premium":11.105609418282548,"strike":119.41135734072022,"iv":0.3956376731301939,"gamma":0.025670914127423825,"theta":-0.056454847645429365,"vega":0.09729598337950139,"rho":-0.07507733536022103,"breakevenPct":1.2619674332777149},{"delta":0.8,"premium":13.319548872180453,"strike":122.06766917293233,"iv":0.4029518796992481,"gamma":0.02234661654135338,"theta":-0.04844812030075187,"vega":0.08570902255639097,"rho":-0.08110542473353076,"breakevenPct":0.8586741719829702},{"delta":0.85,"premium":16.16715063520871,"strike":125.29038112522686,"iv":0.4192860254083485,"gamma":0.017980580762250457,"theta":-0.04021597096188748,"vega":0.07196170598911071,"rho":-0.0876060787223838,"breakevenPct":0.5167011669084277},{"delta":0.9,"premium":20.341379310344827,"strike":129.82758620689654,"iv":0.43625517241379314,"gamma":0.012989655172413794,"theta":-0.027965517241379315,"vega":0.05417586206896552,"rho":-0.095141174707352,"breakevenPct":0.1857900478150003}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":151.0941265415716,"iv":0.8051332707395311,"gamma":0.007062243058550435,"theta":-0.07653259743310029,"vega":0.054232953096188086,"rho":0.007631312676380997,"breakevenPct":38.726526156961974},{"delta":0.15,"premium":1.165089488829083,"strike":129.49701703903057,"iv":0.5182627189067011,"gamma":0.014594017882168839,"theta":-0.06617264688795287,"vega":0.07199587132640121,"rho":0.01167197531843277,"breakevenPct":19.119433428625815},{"delta":0.2,"premium":1.445348559463017,"strike":123.47001516354719,"iv":0.44531363991337775,"gamma":0.02033384338775813,"theta":-0.06820151732680607,"vega":0.08601151835461633,"rho":0.015646847999131054,"breakevenPct":13.880357118251625},{"delta":0.25,"premium":1.8027493606138105,"strike":119.86786018755328,"iv":0.41354458653026427,"gamma":0.024774424552429668,"theta":-0.0726537084398977,"vega":0.09808891730605286,"rho":0.019636827851771732,"breakevenPct":10.922244095329658},{"delta":0.3,"premium":2.250319693094629,"strike":117.73657289002557,"iv":0.4029734015345269,"gamma":0.02758772378516624,"theta":-0.0767457800511509,"vega":0.10597468030690536,"rho":0.023562043592991626,"breakevenPct":9.387266462868277},{"delta":0.35,"premium":2.697890025575447,"strike":115.60528559249786,"iv":0.3924022165387895,"gamma":0.03040102301790281,"theta":-0.08083785166240409,"vega":0.11386044330775788,"rho":0.027487259334211527,"breakevenPct":7.852288830406897},{"delta":0.4,"premium":3.2385126582278483,"strike":113.86708860759494,"iv":0.38634113924050634,"gamma":0.03190240506329114,"theta":-0.08279303797468354,"vega":0.11770873417721518,"rho":0.031379949430392955,"breakevenPct":6.760508037034179},{"delta":0.45,"premium":3.8160443037974687,"strike":112.28481012658227,"iv":0.3820689873417722,"gamma":0.03288341772151899,"theta":-0.08390063291139241,"vega":0.11995556962025317,"rho":0.03525973829306751,"breakevenPct":5.844520403299986},{"delta":0.5,"premium":4.393575949367089,"strike":110.70253164556962,"iv":0.377796835443038,"gamma":0.03386443037974683,"theta":-0.08500822784810128,"vega":0.12220240506329114,"rho":0.03913952715574206,"breakevenPct":4.928532769565791},{"delta":0.55,"premium":5.220256410256411,"strike":109.10897435897435,"iv":0.38203025641025645,"gamma":0.03323076923076922,"theta":-0.08551782051282052,"vega":0.1209902564102564,"rho":0.042867052502924774,"breakevenPct":4.229401740569582},{"delta":0.6,"premium":6.245897435897435,"strike":107.50641025641026,"iv":0.3930558974358974,"gamma":0.03130769230769231,"theta":-0.08554987179487179,"vega":0.11701589743589744,"rho":0.04647298612190897,"breakevenPct":3.703443971472053},{"delta":0.65,"premium":7.271538461538461,"strike":105.90384615384616,"iv":0.40408153846153844,"gamma":0.029384615384615384,"theta":-0.08558192307692307,"vega":0.11304153846153846,"rho":0.05007891974089317,"breakevenPct":3.1774862023745225},{"delta":0.7,"premium":8.523393739703458,"strike":104.10214168039539,"iv":0.41480724876441516,"gamma":0.026953212520593083,"theta":-0.08337331136738056,"vega":0.10647232289950577,"rho":0.05352114723164008,"breakevenPct":2.6762106118140614},{"delta":0.75,"premium":10.067874794069194,"strike":102.04283360790774,"iv":0.42514497528830314,"gamma":0.023864250411861614,"theta":-0.0782662273476112,"vega":0.09654645799011533,"rho":0.056751608079437854,"breakevenPct":2.2068633439483385},{"delta":0.8,"premium":11.615355086372364,"strike":99.98080614203455,"iv":0.4353358925143954,"gamma":0.020770825335892508,"theta":-0.07309942418426102,"vega":0.08656948176583491,"rho":0.059979786191716414,"breakevenPct":1.737771199204035},{"delta":0.85,"premium":13.534740882917465,"strike":97.58157389635316,"iv":0.4273224568138196,"gamma":0.017123992322456816,"theta":-0.0605274472168906,"vega":0.07025470249520155,"rho":0.06292490509961271,"breakevenPct":1.3003143215157538},{"delta":0.9,"premium":15.45412667946257,"strike":95.18234165067179,"iv":0.4193090211132438,"gamma":0.013477159309021115,"theta":-0.04795547024952016,"vega":0.05393992322456814,"rho":0.06587002400750902,"breakevenPct":0.8628574438274718}],"put":[{"delta":0.1,"premium":1.1993233604817184,"strike":85.92139344578693,"iv":0.7487988895822051,"gamma":0.00766627328733106,"theta":-0.0685348278244702,"vega":0.054236554007941536,"rho":-0.009945358685577227,"breakevenPct":22.762266309321525},{"delta":0.15,"premium":1.4373056072485109,"strike":94.62305607248511,"iv":0.557097408323214,"gamma":0.013572444326972792,"theta":-0.06708701534378113,"vega":0.07192732820100088,"rho":-0.014631123115401042,"breakevenPct":15.046266327617278},{"delta":0.2,"premium":1.8770348837209303,"strike":98.35029069767442,"iv":0.509947238372093,"gamma":0.017786337209302325,"theta":-0.07255639534883722,"vega":0.0859640988372093,"rho":-0.019471119825320068,"breakevenPct":12.04917876383126},{"delta":0.25,"premium":2.3776470588235297,"strike":101.23529411764706,"iv":0.47958235294117646,"gamma":0.021256470588235293,"theta":-0.07690000000000001,"vega":0.09719058823529413,"rho":-0.024339827726952624,"breakevenPct":9.875424324164893},{"delta":0.3,"premium":2.931945701357466,"strike":103.49773755656109,"iv":0.46306651583710406,"gamma":0.024107149321266966,"theta":-0.08074615384615384,"vega":0.10633085972850678,"rho":-0.029230863312737596,"breakevenPct":8.31817681173888},{"delta":0.35,"premium":3.594842406876791,"strike":105.60171919770774,"iv":0.45400143266475645,"gamma":0.02618051575931232,"theta":-0.08447936962750716,"vega":0.11368767908309456,"rho":-0.034185821224063724,"breakevenPct":7.0043971275130374},{"delta":0.4,"premium":4.472349570200573,"strike":107.39255014326648,"iv":0.4596604584527221,"gamma":0.026717765042979943,"theta":-0.0879893982808023,"vega":0.11752005730659026,"rho":-0.039267101826340245,"breakevenPct":6.171756246635148},{"delta":0.45,"premium":5.349856733524355,"strike":109.18338108882521,"iv":0.46531948424068764,"gamma":0.027255014326647564,"theta":-0.09149942693409742,"vega":0.12135243553008596,"rho":-0.04434838242861676,"breakevenPct":5.339115365757259},{"delta":0.5,"premium":6.185781041388518,"strike":110.90787716955941,"iv":0.45945674232309747,"gamma":0.0278086782376502,"theta":-0.09019479305740988,"vega":0.12208317757009346,"rho":-0.0493963106246201,"breakevenPct":4.5290399050315475},{"delta":0.55,"premium":6.986849132176236,"strike":112.57676902536716,"iv":0.44393604806408543,"gamma":0.028376101468624834,"theta":-0.0848543391188251,"vega":0.12021401869158878,"rho":-0.05441628165654151,"breakevenPct":3.7378795759039827},{"delta":0.6,"premium":7.7879172229639515,"strike":114.2456608811749,"iv":0.42841535380507345,"gamma":0.028943524699599467,"theta":-0.07951388518024033,"vega":0.11834485981308411,"rho":-0.059436252688462914,"breakevenPct":2.9467192467764205},{"delta":0.65,"premium":8.785664819944598,"strike":115.94875346260388,"iv":0.4158592797783934,"gamma":0.028440997229916897,"theta":-0.07265983379501385,"vega":0.11315470914127423,"rho":-0.06458121623515853,"breakevenPct":2.3036843443711574},{"delta":0.7,"premium":9.945637119113572,"strike":117.68005540166205,"iv":0.4057484764542936,"gamma":0.027055955678670363,"theta":-0.06455734072022162,"vega":0.10522534626038782,"rho":-0.06982927579768977,"breakevenPct":1.7828258888244366},{"delta":0.75,"premium":11.105609418282548,"strike":119.41135734072022,"iv":0.3956376731301939,"gamma":0.025670914127423825,"theta":-0.056454847645429365,"vega":0.09729598337950139,"rho":-0.07507733536022103,"breakevenPct":1.2619674332777149},{"delta":0.8,"premium":13.319548872180453,"strike":122.06766917293233,"iv":0.4029518796992481,"gamma":0.02234661654135338,"theta":-0.04844812030075187,"vega":0.08570902255639097,"rho":-0.08110542473353076,"breakevenPct":0.8586741719829702},{"delta":0.85,"premium":16.16715063520871,"strike":125.29038112522686,"iv":0.4192860254083485,"gamma":0.017980580762250457,"theta":-0.04021597096188748,"vega":0.07196170598911071,"rho":-0.0876060787223838,"breakevenPct":0.5167011669084277},{"delta":0.9,"premium":20.341379310344827,"strike":129.82758620689654,"iv":0.43625517241379314,"gamma":0.012989655172413794,"theta":-0.027965517241379315,"vega":0.05417586206896552,"rho":-0.095141174707352,"breakevenPct":0.1857900478150003}]}},"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"}}