{"symbol":"KYMR","url":"https://intraalpha.com/companies/KYMR","capturedAt":"2026-10-22T18:28:41.358Z","state":"ready","quote":{"symbol":"KYMR","last_price":111.27,"prev_close":112.63,"regular_close":111.45,"change":-1.36,"change_pct":-1.2075,"regular_change":-1.18,"regular_change_pct":-1.0477,"extended_change":-0.18,"extended_change_pct":-0.1615,"bid":111.07,"ask":111.43,"bid_size":100,"ask_size":100,"volume":512473,"vwap":112.356403,"open":111.43,"high":113.74,"low":110.13,"close":111.45,"trade_count":8603,"last_trade_at":"2026-10-22T18:28:31.183428141Z","last_quote_at":"2026-10-22T18:28:34.690224148Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:28:32.80489855-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"KYMR","fetched_at":"2026-10-22T18:28:40.846728+00:00","name":"Kymera Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Kymera Therapeutics, Inc., a biopharmaceutical company, is focused on discovering and developing new small molecule treatments that selectively break down disease-causing proteins by harnessing the body's own natural protein breakdown system. The company is headquartered in Watertown, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9264672000,"ebitda":-339891008,"pe_ratio":null,"peg_ratio":null,"book_value":18.23,"dividend_per_share":null,"dividend_yield":null,"eps":-3.25,"revenue_ttm":105000000,"gross_profit_ttm":-270568992,"profit_margin":-2.853,"operating_margin_ttm":-1.163,"return_on_assets_ttm":-0.156,"return_on_equity_ttm":-0.241,"quarterly_earnings_growth":0,"quarterly_revenue_growth":4.664,"analyst_target_price":139.35,"analyst_number":4,"beta":1.984,"fifty_two_week_high":130.05,"fifty_two_week_low":55.66,"fifty_day_ma":115.15,"two_hundred_day_ma":94.9,"shares_outstanding":82258000,"forward_pe":null,"price_to_sales":88.23,"price_to_book":6.36,"ev_to_revenue":85.56,"ev_to_ebitda":-9.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:28:40.846728+00:00"},"optionObservedAt":"2026-10-22T18:13:48.704Z","bars":[{"c":106.48,"h":106.78,"l":106.43,"n":44,"o":106.43,"t":"2026-10-15T13:20:00Z","v":1032,"vw":106.60329},{"c":107.99,"h":107.99,"l":104.625,"n":98,"o":106.75,"t":"2026-10-15T13:30:00Z","v":11099,"vw":106.285558},{"c":107.5,"h":108.36,"l":106.465,"n":219,"o":107.99,"t":"2026-10-15T13:35:00Z","v":4484,"vw":107.780099},{"c":107.08,"h":107.31,"l":106.61,"n":67,"o":106.74,"t":"2026-10-15T13:40:00Z","v":3543,"vw":107.13651},{"c":107.78,"h":107.78,"l":107.115,"n":59,"o":107.295,"t":"2026-10-15T13:45:00Z","v":1178,"vw":107.371045},{"c":108.0675,"h":108.355,"l":107.78,"n":185,"o":107.78,"t":"2026-10-15T13:50:00Z","v":9650,"vw":108.223038},{"c":109.36,"h":109.36,"l":108.305,"n":128,"o":108.76,"t":"2026-10-15T13:55:00Z","v":4166,"vw":108.603357},{"c":110.37,"h":110.37,"l":109.255,"n":220,"o":109.255,"t":"2026-10-15T14:00:00Z","v":18426,"vw":109.926248},{"c":110,"h":110.68,"l":109.59,"n":219,"o":110.26,"t":"2026-10-15T14:05:00Z","v":7865,"vw":110.043939},{"c":108.93,"h":110.46,"l":108.74,"n":748,"o":110.095,"t":"2026-10-15T14:10:00Z","v":46628,"vw":109.678535},{"c":108.57,"h":109.06,"l":108.32,"n":189,"o":108.94,"t":"2026-10-15T14:15:00Z","v":6997,"vw":108.765763},{"c":107.7,"h":108.55,"l":107.695,"n":213,"o":108.52,"t":"2026-10-15T14:20:00Z","v":5286,"vw":108.123341},{"c":107.82,"h":107.82,"l":107.28,"n":119,"o":107.695,"t":"2026-10-15T14:25:00Z","v":3554,"vw":107.636624},{"c":107.09,"h":107.71,"l":106.79,"n":384,"o":107.71,"t":"2026-10-15T14:30:00Z","v":13397,"vw":107.269655},{"c":108.13,"h":108.13,"l":107.06,"n":128,"o":107.12,"t":"2026-10-15T14:35:00Z","v":3916,"vw":107.365364},{"c":108.01,"h":108.065,"l":107.81,"n":79,"o":108.05,"t":"2026-10-15T14:40:00Z","v":1878,"vw":107.98632},{"c":108.74,"h":108.74,"l":107.84,"n":78,"o":107.84,"t":"2026-10-15T14:45:00Z","v":1613,"vw":108.286875},{"c":108.04,"h":108.04,"l":107.66,"n":115,"o":107.95,"t":"2026-10-15T14:50:00Z","v":2467,"vw":107.885},{"c":108.05,"h":108.05,"l":108.05,"n":36,"o":108.05,"t":"2026-10-15T14:55:00Z","v":532,"vw":108.05},{"c":107.67,"h":108.015,"l":107.48,"n":79,"o":107.99,"t":"2026-10-15T15:00:00Z","v":1455,"vw":107.790565},{"c":107.87,"h":107.93,"l":107.67,"n":106,"o":107.67,"t":"2026-10-15T15:05:00Z","v":2018,"vw":107.867778},{"c":107.83,"h":107.83,"l":107.83,"n":20,"o":107.83,"t":"2026-10-15T15:10:00Z","v":234,"vw":107.83},{"c":107.59,"h":107.6,"l":107.59,"n":31,"o":107.6,"t":"2026-10-15T15:20:00Z","v":401,"vw":107.59463},{"c":107.725,"h":107.79,"l":107.645,"n":133,"o":107.645,"t":"2026-10-15T15:25:00Z","v":3679,"vw":107.717937},{"c":107.91,"h":107.95,"l":107.89,"n":111,"o":107.89,"t":"2026-10-15T15:30:00Z","v":2775,"vw":107.907544},{"c":107.44,"h":107.7525,"l":107.44,"n":76,"o":107.7525,"t":"2026-10-15T15:35:00Z","v":1637,"vw":107.527692},{"c":107.11,"h":107.31,"l":107.11,"n":51,"o":107.29,"t":"2026-10-15T15:40:00Z","v":1271,"vw":107.203284},{"c":106.75,"h":107.13,"l":106.6,"n":175,"o":107.13,"t":"2026-10-15T15:45:00Z","v":5125,"vw":106.754661},{"c":107.15,"h":107.15,"l":106.8225,"n":89,"o":106.825,"t":"2026-10-15T15:50:00Z","v":3818,"vw":107.049119},{"c":107.34,"h":107.34,"l":107.17,"n":63,"o":107.17,"t":"2026-10-15T15:55:00Z","v":599,"vw":107.255},{"c":107.71,"h":107.71,"l":107.32,"n":323,"o":107.34,"t":"2026-10-15T16:00:00Z","v":5271,"vw":107.371667},{"c":108.1,"h":108.13,"l":107.8,"n":99,"o":107.8,"t":"2026-10-15T16:05:00Z","v":2274,"vw":108.037606},{"c":107.975,"h":108.09,"l":107.66,"n":84,"o":108.09,"t":"2026-10-15T16:10:00Z","v":2075,"vw":107.896493},{"c":107.74,"h":107.83,"l":107.62,"n":48,"o":107.82,"t":"2026-10-15T16:15:00Z","v":1414,"vw":107.781677},{"c":107.64,"h":107.64,"l":107.64,"n":24,"o":107.64,"t":"2026-10-15T16:20:00Z","v":385,"vw":107.64},{"c":107.69,"h":107.69,"l":107.69,"n":18,"o":107.69,"t":"2026-10-15T16:25:00Z","v":242,"vw":107.69},{"c":107.35,"h":107.35,"l":107.35,"n":22,"o":107.35,"t":"2026-10-15T16:30:00Z","v":373,"vw":107.35},{"c":107.69,"h":107.69,"l":107.61,"n":104,"o":107.61,"t":"2026-10-15T16:35:00Z","v":1448,"vw":107.636786},{"c":107.44,"h":107.44,"l":107.44,"n":17,"o":107.44,"t":"2026-10-15T16:40:00Z","v":314,"vw":107.44},{"c":107.625,"h":107.625,"l":107.625,"n":24,"o":107.625,"t":"2026-10-15T16:45:00Z","v":248,"vw":107.625},{"c":107.74,"h":107.81,"l":107.69,"n":95,"o":107.69,"t":"2026-10-15T16:50:00Z","v":1321,"vw":107.74125},{"c":108.025,"h":108.025,"l":107.82,"n":115,"o":107.82,"t":"2026-10-15T16:55:00Z","v":1670,"vw":107.936592},{"c":107.805,"h":108.01,"l":107.805,"n":400,"o":108.01,"t":"2026-10-15T17:00:00Z","v":3411,"vw":107.865407},{"c":107.59,"h":107.74,"l":107.59,"n":96,"o":107.74,"t":"2026-10-15T17:10:00Z","v":1230,"vw":107.63902},{"c":107.78,"h":107.78,"l":107.72,"n":101,"o":107.72,"t":"2026-10-15T17:15:00Z","v":1671,"vw":107.763},{"c":107.84,"h":107.85,"l":107.8,"n":108,"o":107.8,"t":"2026-10-15T17:20:00Z","v":1609,"vw":107.835},{"c":107.73,"h":107.79,"l":107.73,"n":18,"o":107.79,"t":"2026-10-15T17:25:00Z","v":358,"vw":107.76},{"c":107.635,"h":107.6375,"l":107.605,"n":77,"o":107.6375,"t":"2026-10-15T17:30:00Z","v":561,"vw":107.626013},{"c":107.895,"h":108.02,"l":107.87,"n":174,"o":107.87,"t":"2026-10-15T17:35:00Z","v":3809,"vw":107.936667},{"c":107.95,"h":108.06,"l":107.95,"n":85,"o":108.04,"t":"2026-10-15T17:40:00Z","v":2239,"vw":108.02752},{"c":107.99,"h":107.99,"l":107.87,"n":76,"o":107.88,"t":"2026-10-15T17:45:00Z","v":1899,"vw":107.925608},{"c":107.845,"h":108.11,"l":107.76,"n":277,"o":108.07,"t":"2026-10-15T17:50:00Z","v":4946,"vw":107.988283},{"c":108.06,"h":108.06,"l":108.06,"n":16,"o":108.06,"t":"2026-10-15T17:55:00Z","v":338,"vw":108.06},{"c":107.78,"h":108.08,"l":107.65,"n":154,"o":107.81,"t":"2026-10-15T18:00:00Z","v":3416,"vw":107.81161},{"c":107.405,"h":107.78,"l":107.405,"n":272,"o":107.745,"t":"2026-10-15T18:05:00Z","v":5478,"vw":107.55667},{"c":107.27,"h":107.56,"l":107.27,"n":214,"o":107.405,"t":"2026-10-15T18:10:00Z","v":3930,"vw":107.4725},{"c":107.3,"h":107.3,"l":107.3,"n":58,"o":107.3,"t":"2026-10-15T18:15:00Z","v":910,"vw":107.3},{"c":107.28,"h":107.485,"l":107.28,"n":79,"o":107.485,"t":"2026-10-15T18:20:00Z","v":1816,"vw":107.430531},{"c":107.17,"h":107.255,"l":107.135,"n":109,"o":107.245,"t":"2026-10-15T18:25:00Z","v":1972,"vw":107.197061},{"c":107.24,"h":107.24,"l":107.24,"n":35,"o":107.24,"t":"2026-10-15T18:30:00Z","v":519,"vw":107.24},{"c":107.22,"h":107.22,"l":107.22,"n":54,"o":107.22,"t":"2026-10-15T18:35:00Z","v":489,"vw":107.22},{"c":107.12,"h":107.12,"l":106.97,"n":203,"o":106.97,"t":"2026-10-15T18:40:00Z","v":2672,"vw":107.060592},{"c":107.21,"h":107.21,"l":106.82,"n":327,"o":107.095,"t":"2026-10-15T18:45:00Z","v":4167,"vw":107.078678},{"c":107.09,"h":107.285,"l":107.03,"n":127,"o":107.03,"t":"2026-10-15T18:50:00Z","v":2003,"vw":107.187419},{"c":107,"h":107.08,"l":106.95,"n":157,"o":107.08,"t":"2026-10-15T18:55:00Z","v":3087,"vw":107.026596},{"c":106.86,"h":106.98,"l":106.86,"n":155,"o":106.96,"t":"2026-10-15T19:00:00Z","v":2845,"vw":106.931355},{"c":106.705,"h":106.865,"l":106.705,"n":279,"o":106.76,"t":"2026-10-15T19:05:00Z","v":4665,"vw":106.796923},{"c":106.77,"h":106.85,"l":106.77,"n":300,"o":106.82,"t":"2026-10-15T19:10:00Z","v":7522,"vw":106.804403},{"c":106.97,"h":107.01,"l":106.77,"n":217,"o":106.82,"t":"2026-10-15T19:15:00Z","v":9254,"vw":106.868994},{"c":107.18,"h":107.205,"l":106.79,"n":154,"o":106.92,"t":"2026-10-15T19:20:00Z","v":3423,"vw":107.01125},{"c":107.305,"h":107.43,"l":107.16,"n":127,"o":107.34,"t":"2026-10-15T19:25:00Z","v":2364,"vw":107.340167},{"c":107.81,"h":107.83,"l":107.345,"n":162,"o":107.345,"t":"2026-10-15T19:30:00Z","v":2861,"vw":107.6123},{"c":108.395,"h":108.67,"l":108.0525,"n":298,"o":108.0525,"t":"2026-10-15T19:35:00Z","v":8908,"vw":108.377961},{"c":108.55,"h":108.705,"l":108.395,"n":265,"o":108.395,"t":"2026-10-15T19:40:00Z","v":5072,"vw":108.632512},{"c":108.21,"h":108.645,"l":108.21,"n":220,"o":108.56,"t":"2026-10-15T19:45:00Z","v":6866,"vw":108.506089},{"c":108.32,"h":108.72,"l":107.48,"n":1422,"o":108.11,"t":"2026-10-15T19:50:00Z","v":59662,"vw":108.159687},{"c":107.97,"h":108.195,"l":107.83,"n":1222,"o":108.09,"t":"2026-10-15T19:55:00Z","v":35435,"vw":108.011354},{"c":108.14,"h":108.14,"l":108.14,"n":42,"o":108.14,"t":"2026-10-15T20:00:00Z","v":401236,"vw":108.14},{"c":108.14,"h":108.14,"l":108.14,"n":1,"o":108.14,"t":"2026-10-15T20:40:00Z","v":601,"vw":108.14},{"c":107.485,"h":108.59,"l":107.365,"n":62,"o":108.19,"t":"2026-10-16T13:30:00Z","v":10273,"vw":108.12897},{"c":107.355,"h":107.485,"l":107.355,"n":15,"o":107.485,"t":"2026-10-16T13:35:00Z","v":946,"vw":107.43625},{"c":106.73,"h":106.73,"l":106.09,"n":32,"o":106.34,"t":"2026-10-16T13:40:00Z","v":1071,"vw":106.3875},{"c":105.795,"h":106.02,"l":105.795,"n":91,"o":106.02,"t":"2026-10-16T13:45:00Z","v":6555,"vw":106.000457},{"c":105.495,"h":105.5,"l":105.23,"n":56,"o":105.27,"t":"2026-10-16T13:50:00Z","v":1099,"vw":105.347587},{"c":105.5,"h":105.82,"l":105.04,"n":175,"o":105.48,"t":"2026-10-16T13:55:00Z","v":8786,"vw":105.490797},{"c":105.33,"h":105.565,"l":105.04,"n":145,"o":105.495,"t":"2026-10-16T14:00:00Z","v":5756,"vw":105.374427},{"c":105.61,"h":105.61,"l":105.41,"n":43,"o":105.41,"t":"2026-10-16T14:05:00Z","v":1182,"vw":105.570645},{"c":106.24,"h":106.27,"l":105.39,"n":95,"o":105.4,"t":"2026-10-16T14:10:00Z","v":2393,"vw":105.900644},{"c":105.7199,"h":105.7199,"l":105.3,"n":54,"o":105.47,"t":"2026-10-16T14:20:00Z","v":1214,"vw":105.551401},{"c":105.59,"h":105.685,"l":105.59,"n":37,"o":105.61,"t":"2026-10-16T14:25:00Z","v":941,"vw":105.617},{"c":105.675,"h":105.685,"l":105.355,"n":96,"o":105.355,"t":"2026-10-16T14:30:00Z","v":1593,"vw":105.555933},{"c":105.96,"h":105.96,"l":105.96,"n":10,"o":105.96,"t":"2026-10-16T14:35:00Z","v":193,"vw":105.96},{"c":105.725,"h":105.73,"l":105.725,"n":17,"o":105.73,"t":"2026-10-16T14:40:00Z","v":525,"vw":105.72875},{"c":105.9196,"h":105.9196,"l":105.42,"n":37,"o":105.42,"t":"2026-10-16T14:45:00Z","v":3949,"vw":105.714259},{"c":105.735,"h":105.735,"l":105.735,"n":13,"o":105.735,"t":"2026-10-16T14:50:00Z","v":268,"vw":105.735},{"c":105.5,"h":105.54,"l":105.5,"n":31,"o":105.54,"t":"2026-10-16T14:55:00Z","v":1053,"vw":105.509587},{"c":105.17,"h":105.42,"l":105.17,"n":82,"o":105.39,"t":"2026-10-16T15:00:00Z","v":2587,"vw":105.388667},{"c":105.145,"h":105.24,"l":104.95,"n":509,"o":105.17,"t":"2026-10-16T15:05:00Z","v":16265,"vw":105.027557},{"c":105.08,"h":105.09,"l":105.0175,"n":63,"o":105.02,"t":"2026-10-16T15:10:00Z","v":1266,"vw":105.047917},{"c":104.82,"h":105.07,"l":104.82,"n":56,"o":105.07,"t":"2026-10-16T15:15:00Z","v":1388,"vw":104.953233},{"c":105,"h":105.27,"l":104.39,"n":174,"o":104.68,"t":"2026-10-16T15:20:00Z","v":13326,"vw":104.747418},{"c":105.06,"h":105.06,"l":105.04,"n":36,"o":105.04,"t":"2026-10-16T15:25:00Z","v":759,"vw":105.051667},{"c":105.63,"h":105.65,"l":105,"n":70,"o":105,"t":"2026-10-16T15:30:00Z","v":7074,"vw":105.09916},{"c":105.575,"h":105.7447,"l":105.05,"n":142,"o":105.7447,"t":"2026-10-16T15:35:00Z","v":9388,"vw":105.329847},{"c":105.26,"h":105.275,"l":105.26,"n":30,"o":105.275,"t":"2026-10-16T15:40:00Z","v":783,"vw":105.268333},{"c":105.665,"h":105.71,"l":105.29,"n":101,"o":105.29,"t":"2026-10-16T15:45:00Z","v":3791,"vw":105.639609},{"c":105.7,"h":105.8,"l":105.42,"n":90,"o":105.45,"t":"2026-10-16T15:50:00Z","v":2541,"vw":105.559931},{"c":105.385,"h":105.385,"l":105.385,"n":30,"o":105.385,"t":"2026-10-16T15:55:00Z","v":1650,"vw":105.385},{"c":105.455,"h":105.455,"l":105.27,"n":52,"o":105.27,"t":"2026-10-16T16:00:00Z","v":1325,"vw":105.308506},{"c":104.93,"h":105.305,"l":104.865,"n":91,"o":105.305,"t":"2026-10-16T16:05:00Z","v":6141,"vw":105.1025},{"c":105.07,"h":105.07,"l":104.8,"n":114,"o":104.8,"t":"2026-10-16T16:10:00Z","v":2997,"vw":104.899734},{"c":105.2,"h":105.2,"l":104.42,"n":71,"o":105.02,"t":"2026-10-16T16:15:00Z","v":2400,"vw":104.997659},{"c":105.51,"h":105.855,"l":105.51,"n":53,"o":105.855,"t":"2026-10-16T16:20:00Z","v":922,"vw":105.6825},{"c":105.25,"h":105.48,"l":105.25,"n":106,"o":105.48,"t":"2026-10-16T16:25:00Z","v":3192,"vw":105.335128},{"c":105.075,"h":105.1,"l":105.075,"n":29,"o":105.09,"t":"2026-10-16T16:30:00Z","v":681,"vw":105.086},{"c":105.35,"h":105.5,"l":104.84,"n":220,"o":104.88,"t":"2026-10-16T16:40:00Z","v":9239,"vw":105.056342},{"c":105.48,"h":105.48,"l":105.21,"n":70,"o":105.22,"t":"2026-10-16T16:50:00Z","v":1705,"vw":105.325714},{"c":105.73,"h":105.73,"l":105.505,"n":91,"o":105.505,"t":"2026-10-16T16:55:00Z","v":2129,"vw":105.634205},{"c":105.81,"h":105.81,"l":105.81,"n":18,"o":105.81,"t":"2026-10-16T17:00:00Z","v":194,"vw":105.81},{"c":105.535,"h":105.56,"l":105.42,"n":70,"o":105.53,"t":"2026-10-16T17:05:00Z","v":3374,"vw":105.50418},{"c":105.22,"h":105.51,"l":105.2,"n":118,"o":105.5075,"t":"2026-10-16T17:10:00Z","v":9239,"vw":105.462102},{"c":105.095,"h":105.095,"l":105.02,"n":60,"o":105.02,"t":"2026-10-16T17:20:00Z","v":1142,"vw":105.044709},{"c":105.09,"h":105.09,"l":104.995,"n":73,"o":105,"t":"2026-10-16T17:25:00Z","v":1369,"vw":105.012533},{"c":105.5,"h":105.5,"l":105.15,"n":172,"o":105.15,"t":"2026-10-16T17:30:00Z","v":6039,"vw":105.337463},{"c":105.1075,"h":105.5,"l":105.1075,"n":79,"o":105.49,"t":"2026-10-16T17:35:00Z","v":2632,"vw":105.442206},{"c":105.42,"h":105.42,"l":105.4,"n":36,"o":105.4,"t":"2026-10-16T17:40:00Z","v":723,"vw":105.41},{"c":105.355,"h":105.355,"l":105.26,"n":14,"o":105.34,"t":"2026-10-16T17:45:00Z","v":519,"vw":105.318333},{"c":105.3,"h":105.3,"l":105.29,"n":25,"o":105.3,"t":"2026-10-16T17:50:00Z","v":394,"vw":105.296667},{"c":105.08,"h":105.28,"l":105.08,"n":42,"o":105.275,"t":"2026-10-16T17:55:00Z","v":1151,"vw":105.239826},{"c":105.08,"h":105.255,"l":105.08,"n":55,"o":105.255,"t":"2026-10-16T18:00:00Z","v":2273,"vw":105.210588},{"c":105.24,"h":105.24,"l":105.025,"n":140,"o":105.05,"t":"2026-10-16T18:05:00Z","v":2690,"vw":105.092468},{"c":104.83,"h":105.1,"l":104.83,"n":37,"o":105.1,"t":"2026-10-16T18:10:00Z","v":2496,"vw":105.013078},{"c":104.76,"h":104.76,"l":104.76,"n":13,"o":104.76,"t":"2026-10-16T18:15:00Z","v":144,"vw":104.76},{"c":105.25,"h":105.25,"l":104.655,"n":250,"o":104.655,"t":"2026-10-16T18:20:00Z","v":5743,"vw":105.039923},{"c":105.5,"h":105.52,"l":105.285,"n":149,"o":105.285,"t":"2026-10-16T18:25:00Z","v":9350,"vw":105.473292},{"c":105.48,"h":105.54,"l":105.26,"n":139,"o":105.51,"t":"2026-10-16T18:30:00Z","v":7851,"vw":105.45651},{"c":105.635,"h":105.635,"l":105.41,"n":34,"o":105.47,"t":"2026-10-16T18:35:00Z","v":1427,"vw":105.479545},{"c":105.5,"h":105.5,"l":105.47,"n":72,"o":105.48,"t":"2026-10-16T18:40:00Z","v":1109,"vw":105.484},{"c":105.49,"h":105.6071,"l":105.455,"n":61,"o":105.465,"t":"2026-10-16T18:45:00Z","v":2819,"vw":105.495125},{"c":105.47,"h":105.49,"l":105.31,"n":119,"o":105.48,"t":"2026-10-16T18:50:00Z","v":3256,"vw":105.423645},{"c":105.54,"h":105.54,"l":105.3725,"n":288,"o":105.3725,"t":"2026-10-16T18:55:00Z","v":4657,"vw":105.475919},{"c":105.52,"h":105.61,"l":105.49,"n":231,"o":105.49,"t":"2026-10-16T19:00:00Z","v":3985,"vw":105.528557},{"c":105.47,"h":105.73,"l":105.3,"n":55,"o":105.73,"t":"2026-10-16T19:05:00Z","v":1285,"vw":105.510764},{"c":105.81,"h":105.81,"l":105.65,"n":238,"o":105.66,"t":"2026-10-16T19:10:00Z","v":3093,"vw":105.74931},{"c":105.57,"h":105.83,"l":105.57,"n":87,"o":105.81,"t":"2026-10-16T19:15:00Z","v":1150,"vw":105.768},{"c":105.74,"h":105.81,"l":105.64,"n":137,"o":105.64,"t":"2026-10-16T19:20:00Z","v":2818,"vw":105.691818},{"c":105.73,"h":105.73,"l":105.64,"n":99,"o":105.67,"t":"2026-10-16T19:25:00Z","v":1613,"vw":105.691667},{"c":105.37,"h":105.645,"l":105.37,"n":127,"o":105.645,"t":"2026-10-16T19:30:00Z","v":2394,"vw":105.500319},{"c":105.305,"h":105.52,"l":105.2125,"n":254,"o":105.475,"t":"2026-10-16T19:35:00Z","v":6411,"vw":105.356454},{"c":105.01,"h":105.44,"l":105.01,"n":237,"o":105.225,"t":"2026-10-16T19:40:00Z","v":5936,"vw":105.318779},{"c":104.93,"h":105.09,"l":104.875,"n":193,"o":104.9,"t":"2026-10-16T19:45:00Z","v":4287,"vw":104.909552},{"c":104.475,"h":105.525,"l":104.475,"n":569,"o":105.08,"t":"2026-10-16T19:50:00Z","v":14294,"vw":104.994083},{"c":104.71,"h":104.825,"l":104.5,"n":1284,"o":104.64,"t":"2026-10-16T19:55:00Z","v":42075,"vw":104.637338},{"c":104.78,"h":104.78,"l":104.78,"n":45,"o":104.78,"t":"2026-10-16T20:00:00Z","v":163592,"vw":104.78},{"c":104.9,"h":104.9,"l":104.9,"n":5,"o":104.9,"t":"2026-10-16T20:20:00Z","v":496,"vw":104.9},{"c":105,"h":105,"l":105,"n":2,"o":105,"t":"2026-10-16T20:25:00Z","v":493,"vw":105},{"c":104.78,"h":104.78,"l":104.78,"n":1,"o":104.78,"t":"2026-10-16T20:40:00Z","v":169,"vw":104.78},{"c":105,"h":105,"l":105,"n":5,"o":105,"t":"2026-10-16T22:10:00Z","v":263,"vw":105},{"c":104.15,"h":104.15,"l":104.15,"n":2,"o":104.15,"t":"2026-10-19T08:55:00Z","v":101,"vw":104.15},{"c":107.77,"h":107.94,"l":105.79,"n":45,"o":106.5,"t":"2026-10-19T13:30:00Z","v":6543,"vw":106.694949},{"c":107.04,"h":107.96,"l":106.835,"n":137,"o":107.74,"t":"2026-10-19T13:35:00Z","v":5251,"vw":107.269052},{"c":105.145,"h":107.3,"l":105.145,"n":40,"o":107.3,"t":"2026-10-19T13:40:00Z","v":1415,"vw":106.619566},{"c":105.18,"h":105.345,"l":105.18,"n":53,"o":105.345,"t":"2026-10-19T13:45:00Z","v":2189,"vw":105.253087},{"c":105.49,"h":105.49,"l":105.1,"n":59,"o":105.19,"t":"2026-10-19T13:50:00Z","v":2344,"vw":105.32093},{"c":105.71,"h":105.71,"l":105.45,"n":15,"o":105.45,"t":"2026-10-19T13:55:00Z","v":2004,"vw":105.463896},{"c":105.585,"h":105.69,"l":105.44,"n":59,"o":105.445,"t":"2026-10-19T14:00:00Z","v":4639,"vw":105.483759},{"c":106.72,"h":106.72,"l":105.98,"n":118,"o":105.98,"t":"2026-10-19T14:05:00Z","v":3385,"vw":106.06448},{"c":106.315,"h":106.315,"l":106.3,"n":27,"o":106.3,"t":"2026-10-19T14:10:00Z","v":771,"vw":106.30861},{"c":106.77,"h":106.85,"l":106.45,"n":95,"o":106.66,"t":"2026-10-19T14:15:00Z","v":2965,"vw":106.668877},{"c":106.94,"h":106.97,"l":105.89,"n":81,"o":106.4,"t":"2026-10-19T14:20:00Z","v":3240,"vw":106.736162},{"c":107.1,"h":107.115,"l":106.73,"n":60,"o":106.73,"t":"2026-10-19T14:25:00Z","v":1296,"vw":106.986393},{"c":107.25,"h":107.25,"l":106.67,"n":196,"o":107.01,"t":"2026-10-19T14:30:00Z","v":11924,"vw":106.97484},{"c":107.5,"h":107.52,"l":107.42,"n":62,"o":107.42,"t":"2026-10-19T14:35:00Z","v":3447,"vw":107.498616},{"c":106.815,"h":107.085,"l":106.75,"n":135,"o":107.085,"t":"2026-10-19T14:40:00Z","v":3617,"vw":106.86985},{"c":107.57,"h":107.58,"l":106.8775,"n":131,"o":106.8775,"t":"2026-10-19T14:45:00Z","v":3983,"vw":107.234618},{"c":107.79,"h":107.79,"l":107.57,"n":66,"o":107.57,"t":"2026-10-19T14:50:00Z","v":1951,"vw":107.702013},{"c":108.225,"h":108.275,"l":107.86,"n":108,"o":107.86,"t":"2026-10-19T14:55:00Z","v":2284,"vw":108.055822},{"c":107.835,"h":108.05,"l":107.7925,"n":131,"o":108.05,"t":"2026-10-19T15:00:00Z","v":4071,"vw":107.946256},{"c":107.92,"h":107.92,"l":107.78,"n":81,"o":107.875,"t":"2026-10-19T15:05:00Z","v":2348,"vw":107.823527},{"c":108.07,"h":108.1,"l":107.82,"n":79,"o":108.1,"t":"2026-10-19T15:10:00Z","v":2341,"vw":108.0215},{"c":108.095,"h":108.1,"l":107.94,"n":64,"o":108.1,"t":"2026-10-19T15:15:00Z","v":1987,"vw":108.0825},{"c":108.06,"h":108.08,"l":107.915,"n":70,"o":108.045,"t":"2026-10-19T15:20:00Z","v":2164,"vw":107.979103},{"c":107.96,"h":108.02,"l":107.67,"n":96,"o":108.01,"t":"2026-10-19T15:25:00Z","v":3358,"vw":107.93284},{"c":107.985,"h":108.04,"l":107.7375,"n":132,"o":107.87,"t":"2026-10-19T15:30:00Z","v":5456,"vw":107.914494},{"c":107.755,"h":107.91,"l":107.7,"n":142,"o":107.83,"t":"2026-10-19T15:35:00Z","v":4794,"vw":107.789213},{"c":108.26,"h":108.26,"l":107.755,"n":78,"o":107.755,"t":"2026-10-19T15:40:00Z","v":2892,"vw":108.099371},{"c":107.85,"h":108.175,"l":107.76,"n":142,"o":107.8531,"t":"2026-10-19T15:45:00Z","v":5190,"vw":107.936816},{"c":107.82,"h":107.94,"l":107.82,"n":79,"o":107.93,"t":"2026-10-19T15:50:00Z","v":1963,"vw":107.9},{"c":107.81,"h":107.88,"l":107.69,"n":136,"o":107.88,"t":"2026-10-19T15:55:00Z","v":4218,"vw":107.750748},{"c":107.89,"h":107.89,"l":107.6,"n":112,"o":107.81,"t":"2026-10-19T16:00:00Z","v":3377,"vw":107.80959},{"c":107.7,"h":107.81,"l":107.515,"n":145,"o":107.81,"t":"2026-10-19T16:05:00Z","v":4125,"vw":107.649333},{"c":108.32,"h":108.32,"l":107.81,"n":72,"o":107.81,"t":"2026-10-19T16:10:00Z","v":2013,"vw":108.088974},{"c":108.16,"h":108.16,"l":108.145,"n":24,"o":108.145,"t":"2026-10-19T16:15:00Z","v":650,"vw":108.153213},{"c":108.16,"h":108.16,"l":108.0825,"n":41,"o":108.155,"t":"2026-10-19T16:20:00Z","v":1749,"vw":108.11325},{"c":108.08,"h":108.315,"l":108.06,"n":192,"o":108.085,"t":"2026-10-19T16:25:00Z","v":8302,"vw":108.17526},{"c":108.12,"h":108.18,"l":108.07,"n":103,"o":108.16,"t":"2026-10-19T16:30:00Z","v":3217,"vw":108.121901},{"c":108.98,"h":108.98,"l":108.36,"n":158,"o":108.36,"t":"2026-10-19T16:35:00Z","v":5700,"vw":108.535724},{"c":109.135,"h":109.16,"l":109.05,"n":103,"o":109.05,"t":"2026-10-19T16:40:00Z","v":3147,"vw":109.147217},{"c":108.65,"h":109,"l":108.635,"n":270,"o":108.995,"t":"2026-10-19T16:45:00Z","v":13291,"vw":108.863699},{"c":108.58,"h":108.65,"l":108.4,"n":190,"o":108.65,"t":"2026-10-19T16:50:00Z","v":10037,"vw":108.571387},{"c":108.685,"h":108.84,"l":108.6,"n":132,"o":108.68,"t":"2026-10-19T16:55:00Z","v":5539,"vw":108.662987},{"c":108.45,"h":108.685,"l":108.4425,"n":113,"o":108.685,"t":"2026-10-19T17:00:00Z","v":3081,"vw":108.523611},{"c":108.49,"h":108.51,"l":108.305,"n":156,"o":108.4,"t":"2026-10-19T17:05:00Z","v":4222,"vw":108.411667},{"c":108.16,"h":108.5,"l":108.16,"n":212,"o":108.5,"t":"2026-10-19T17:10:00Z","v":4932,"vw":108.395834},{"c":108.77,"h":108.77,"l":108.43,"n":92,"o":108.43,"t":"2026-10-19T17:15:00Z","v":3740,"vw":108.603874},{"c":108.54,"h":108.57,"l":108.375,"n":107,"o":108.57,"t":"2026-10-19T17:20:00Z","v":2706,"vw":108.458297},{"c":108.575,"h":108.66,"l":108.51,"n":131,"o":108.535,"t":"2026-10-19T17:25:00Z","v":4384,"vw":108.604687},{"c":108.16,"h":108.655,"l":108.13,"n":230,"o":108.655,"t":"2026-10-19T17:30:00Z","v":7329,"vw":108.406442},{"c":107.91,"h":108.17,"l":107.91,"n":155,"o":108.17,"t":"2026-10-19T17:35:00Z","v":8502,"vw":108.071381},{"c":107.91,"h":107.95,"l":107.7075,"n":161,"o":107.735,"t":"2026-10-19T17:40:00Z","v":8094,"vw":107.888027},{"c":107.9,"h":108.04,"l":107.67,"n":71,"o":107.9,"t":"2026-10-19T17:45:00Z","v":3041,"vw":107.81622},{"c":107.8,"h":107.87,"l":107.785,"n":49,"o":107.8075,"t":"2026-10-19T17:50:00Z","v":1425,"vw":107.806701},{"c":108.04,"h":108.04,"l":107.815,"n":200,"o":107.9,"t":"2026-10-19T17:55:00Z","v":5771,"vw":107.908934},{"c":107.87,"h":108.005,"l":107.79,"n":132,"o":108.005,"t":"2026-10-19T18:00:00Z","v":3544,"vw":107.889426},{"c":107.95,"h":107.95,"l":107.88,"n":68,"o":107.95,"t":"2026-10-19T18:05:00Z","v":1647,"vw":107.93},{"c":107.905,"h":108,"l":107.905,"n":112,"o":108,"t":"2026-10-19T18:10:00Z","v":2438,"vw":107.945151},{"c":108,"h":108.005,"l":107.82,"n":191,"o":107.85,"t":"2026-10-19T18:15:00Z","v":6951,"vw":107.9295},{"c":108.01,"h":108.175,"l":108.01,"n":141,"o":108.09,"t":"2026-10-19T18:20:00Z","v":4099,"vw":108.083311},{"c":108,"h":108,"l":107.84,"n":171,"o":107.885,"t":"2026-10-19T18:25:00Z","v":4918,"vw":107.919264},{"c":107.93,"h":108.02,"l":107.8748,"n":213,"o":107.99,"t":"2026-10-19T18:30:00Z","v":7534,"vw":107.966141},{"c":107.89,"h":107.995,"l":107.89,"n":86,"o":107.995,"t":"2026-10-19T18:35:00Z","v":1583,"vw":107.955969},{"c":107.98,"h":107.98,"l":107.885,"n":94,"o":107.885,"t":"2026-10-19T18:40:00Z","v":1846,"vw":107.915625},{"c":108.06,"h":108.15,"l":107.96,"n":257,"o":107.96,"t":"2026-10-19T18:45:00Z","v":7514,"vw":108.009603},{"c":107.83,"h":108.2899,"l":107.83,"n":151,"o":108.055,"t":"2026-10-19T18:50:00Z","v":5351,"vw":108.047312},{"c":108.24,"h":108.57,"l":107.81,"n":559,"o":107.92,"t":"2026-10-19T18:55:00Z","v":37309,"vw":108.169754},{"c":108.4532,"h":108.63,"l":108.27,"n":390,"o":108.34,"t":"2026-10-19T19:00:00Z","v":17431,"vw":108.381461},{"c":108.2715,"h":108.72,"l":108.2715,"n":316,"o":108.42,"t":"2026-10-19T19:05:00Z","v":11592,"vw":108.563478},{"c":108.6,"h":108.6239,"l":108.37,"n":190,"o":108.4,"t":"2026-10-19T19:10:00Z","v":6082,"vw":108.514531},{"c":108.46,"h":108.625,"l":108.46,"n":260,"o":108.53,"t":"2026-10-19T19:15:00Z","v":10535,"vw":108.537731},{"c":108.07,"h":108.42,"l":108.06,"n":265,"o":108.4,"t":"2026-10-19T19:20:00Z","v":10575,"vw":108.248893},{"c":108.39,"h":108.39,"l":108.075,"n":274,"o":108.13,"t":"2026-10-19T19:25:00Z","v":8986,"vw":108.213248},{"c":108.8,"h":108.89,"l":108.39,"n":334,"o":108.39,"t":"2026-10-19T19:30:00Z","v":10327,"vw":108.714813},{"c":108.63,"h":108.74,"l":108.4,"n":385,"o":108.72,"t":"2026-10-19T19:35:00Z","v":14363,"vw":108.601274},{"c":108.55,"h":108.66,"l":108.468,"n":319,"o":108.565,"t":"2026-10-19T19:40:00Z","v":10193,"vw":108.564777},{"c":108.27,"h":108.6599,"l":108.155,"n":383,"o":108.56,"t":"2026-10-19T19:45:00Z","v":15376,"vw":108.352056},{"c":107.93,"h":108.2,"l":107.75,"n":667,"o":108.17,"t":"2026-10-19T19:50:00Z","v":26767,"vw":108.041118},{"c":108.08,"h":108.215,"l":107.9275,"n":1482,"o":107.94,"t":"2026-10-19T19:55:00Z","v":65546,"vw":108.073461},{"c":108.56,"h":109,"l":108.07,"n":45,"o":108.07,"t":"2026-10-19T20:00:00Z","v":148150,"vw":108.070963},{"c":109.5,"h":109.5,"l":109.5,"n":1,"o":109.5,"t":"2026-10-19T20:05:00Z","v":100,"vw":109.5},{"c":108.81,"h":108.81,"l":108.81,"n":3,"o":108.81,"t":"2026-10-19T20:15:00Z","v":209,"vw":108.81},{"c":108.07,"h":108.07,"l":108.07,"n":1,"o":108.07,"t":"2026-10-19T20:35:00Z","v":183,"vw":108.07},{"c":109.64,"h":109.64,"l":109.64,"n":1,"o":109.64,"t":"2026-10-19T20:40:00Z","v":100,"vw":109.64},{"c":109.35,"h":109.41,"l":109.35,"n":17,"o":109.41,"t":"2026-10-19T20:45:00Z","v":444,"vw":109.379851},{"c":111.83,"h":111.83,"l":111.83,"n":4,"o":111.83,"t":"2026-10-19T21:25:00Z","v":151,"vw":111.83},{"c":109.11,"h":109.11,"l":109.11,"n":2,"o":109.11,"t":"2026-10-20T10:00:00Z","v":101,"vw":109.11},{"c":109.35,"h":109.45,"l":109.35,"n":18,"o":109.45,"t":"2026-10-20T11:00:00Z","v":1046,"vw":109.4},{"c":109.535,"h":109.535,"l":109.535,"n":1,"o":109.535,"t":"2026-10-20T12:55:00Z","v":120,"vw":109.535},{"c":110.47,"h":111.365,"l":108.49,"n":715,"o":108.75,"t":"2026-10-20T13:30:00Z","v":70484,"vw":109.858007},{"c":110,"h":110.41,"l":109.725,"n":60,"o":109.725,"t":"2026-10-20T13:35:00Z","v":21736,"vw":109.742993},{"c":110.435,"h":110.71,"l":110.075,"n":112,"o":110.68,"t":"2026-10-20T13:40:00Z","v":6315,"vw":110.483804},{"c":110.15,"h":110.83,"l":110.15,"n":68,"o":110.83,"t":"2026-10-20T13:45:00Z","v":3322,"vw":110.33626},{"c":110.74,"h":110.93,"l":110.15,"n":79,"o":110.15,"t":"2026-10-20T13:50:00Z","v":3707,"vw":110.235909},{"c":111.43,"h":111.91,"l":110.785,"n":136,"o":110.785,"t":"2026-10-20T13:55:00Z","v":7662,"vw":111.224496},{"c":111.385,"h":111.51,"l":110.59,"n":172,"o":111.35,"t":"2026-10-20T14:00:00Z","v":18814,"vw":110.927489},{"c":112,"h":112,"l":111.61,"n":30,"o":111.61,"t":"2026-10-20T14:05:00Z","v":2251,"vw":111.80597},{"c":111.745,"h":111.76,"l":111.57,"n":68,"o":111.76,"t":"2026-10-20T14:10:00Z","v":2116,"vw":111.66592},{"c":112.53,"h":112.91,"l":112.27,"n":92,"o":112.29,"t":"2026-10-20T14:15:00Z","v":3366,"vw":112.576126},{"c":112.56,"h":112.56,"l":111.75,"n":180,"o":112.25,"t":"2026-10-20T14:20:00Z","v":5445,"vw":112.141369},{"c":112.78,"h":112.815,"l":112.625,"n":45,"o":112.625,"t":"2026-10-20T14:25:00Z","v":1614,"vw":112.775133},{"c":112.93,"h":112.95,"l":112.61,"n":119,"o":112.61,"t":"2026-10-20T14:30:00Z","v":3523,"vw":112.807761},{"c":113.255,"h":113.38,"l":113.05,"n":108,"o":113.05,"t":"2026-10-20T14:35:00Z","v":4118,"vw":113.232541},{"c":113.7075,"h":113.71,"l":113.26,"n":156,"o":113.26,"t":"2026-10-20T14:40:00Z","v":4231,"vw":113.474413},{"c":114.25,"h":114.5,"l":114.25,"n":93,"o":114.41,"t":"2026-10-20T14:45:00Z","v":2615,"vw":114.30491},{"c":114.21,"h":114.57,"l":114.21,"n":63,"o":114.255,"t":"2026-10-20T14:50:00Z","v":2902,"vw":114.302661},{"c":114.335,"h":114.56,"l":114.175,"n":73,"o":114.175,"t":"2026-10-20T14:55:00Z","v":2253,"vw":114.376292},{"c":114.47,"h":114.69,"l":114.335,"n":93,"o":114.55,"t":"2026-10-20T15:00:00Z","v":2917,"vw":114.498187},{"c":115.12,"h":115.27,"l":114.56,"n":191,"o":114.56,"t":"2026-10-20T15:05:00Z","v":6029,"vw":114.811966},{"c":114.1475,"h":114.89,"l":114.135,"n":213,"o":114.89,"t":"2026-10-20T15:10:00Z","v":16242,"vw":114.692126},{"c":114.71,"h":114.71,"l":113.78,"n":178,"o":114.05,"t":"2026-10-20T15:15:00Z","v":7144,"vw":114.028013},{"c":114.295,"h":114.82,"l":114.295,"n":45,"o":114.77,"t":"2026-10-20T15:20:00Z","v":1078,"vw":114.577},{"c":115.26,"h":115.28,"l":114.7,"n":141,"o":114.76,"t":"2026-10-20T15:25:00Z","v":3204,"vw":114.93375},{"c":114.77,"h":115.2,"l":114.77,"n":45,"o":114.905,"t":"2026-10-20T15:30:00Z","v":1388,"vw":114.950868},{"c":114.715,"h":114.98,"l":114.53,"n":98,"o":114.53,"t":"2026-10-20T15:35:00Z","v":2495,"vw":114.774334},{"c":114.93,"h":115.11,"l":114.92,"n":104,"o":115,"t":"2026-10-20T15:40:00Z","v":3332,"vw":115.013286},{"c":114.205,"h":114.72,"l":114.205,"n":64,"o":114.72,"t":"2026-10-20T15:45:00Z","v":2271,"vw":114.477081},{"c":114.03,"h":114.34,"l":113.97,"n":227,"o":114.14,"t":"2026-10-20T15:50:00Z","v":8030,"vw":114.211039},{"c":114.05,"h":114.22,"l":113.81,"n":37,"o":114.22,"t":"2026-10-20T15:55:00Z","v":2535,"vw":113.930291},{"c":112.92,"h":113.525,"l":112.92,"n":165,"o":113.52,"t":"2026-10-20T16:00:00Z","v":4553,"vw":113.323041},{"c":113.15,"h":113.21,"l":112.815,"n":177,"o":112.95,"t":"2026-10-20T16:05:00Z","v":7025,"vw":113.002655},{"c":112.84,"h":113,"l":112.62,"n":176,"o":112.92,"t":"2026-10-20T16:10:00Z","v":7970,"vw":112.85929},{"c":112.565,"h":112.72,"l":112.18,"n":78,"o":112.5,"t":"2026-10-20T16:15:00Z","v":1780,"vw":112.549678},{"c":112.78,"h":112.78,"l":112.63,"n":142,"o":112.68,"t":"2026-10-20T16:20:00Z","v":3263,"vw":112.673612},{"c":112.935,"h":112.935,"l":112.935,"n":18,"o":112.935,"t":"2026-10-20T16:25:00Z","v":592,"vw":112.935},{"c":113.31,"h":113.31,"l":113.02,"n":73,"o":113.25,"t":"2026-10-20T16:30:00Z","v":2231,"vw":113.202854},{"c":113.12,"h":113.48,"l":113.12,"n":91,"o":113.26,"t":"2026-10-20T16:35:00Z","v":1835,"vw":113.251874},{"c":113.01,"h":113.16,"l":113.01,"n":58,"o":113.12,"t":"2026-10-20T16:40:00Z","v":1218,"vw":113.113431},{"c":113.12,"h":113.16,"l":113.12,"n":29,"o":113.16,"t":"2026-10-20T16:45:00Z","v":868,"vw":113.146893},{"c":112.13,"h":113.145,"l":112.095,"n":205,"o":113.075,"t":"2026-10-20T16:50:00Z","v":9612,"vw":112.843489},{"c":112.025,"h":112.13,"l":111.84,"n":107,"o":112.07,"t":"2026-10-20T16:55:00Z","v":4046,"vw":112.046599},{"c":112.28,"h":112.29,"l":112.24,"n":79,"o":112.24,"t":"2026-10-20T17:00:00Z","v":2535,"vw":112.2719},{"c":112.27,"h":112.4,"l":112.27,"n":62,"o":112.4,"t":"2026-10-20T17:05:00Z","v":1565,"vw":112.345714},{"c":112.39,"h":112.39,"l":112.39,"n":16,"o":112.39,"t":"2026-10-20T17:10:00Z","v":412,"vw":112.39},{"c":112.73,"h":112.8,"l":112.415,"n":96,"o":112.415,"t":"2026-10-20T17:15:00Z","v":2567,"vw":112.630972},{"c":113.25,"h":113.25,"l":112.98,"n":101,"o":113.02,"t":"2026-10-20T17:20:00Z","v":2677,"vw":113.107522},{"c":113.04,"h":113.04,"l":113.04,"n":14,"o":113.04,"t":"2026-10-20T17:25:00Z","v":362,"vw":113.04},{"c":113.44,"h":113.44,"l":112.9,"n":162,"o":113.25,"t":"2026-10-20T17:30:00Z","v":7972,"vw":113.240104},{"c":113.19,"h":113.42,"l":113.19,"n":89,"o":113.36,"t":"2026-10-20T17:35:00Z","v":2530,"vw":113.265343},{"c":113.265,"h":113.31,"l":113.1375,"n":69,"o":113.25,"t":"2026-10-20T17:40:00Z","v":1502,"vw":113.264719},{"c":113.45,"h":113.45,"l":113.27,"n":90,"o":113.27,"t":"2026-10-20T17:45:00Z","v":3547,"vw":113.408276},{"c":113.58,"h":113.76,"l":113.46,"n":148,"o":113.46,"t":"2026-10-20T17:50:00Z","v":5130,"vw":113.551786},{"c":113.35,"h":113.7,"l":113.35,"n":94,"o":113.7,"t":"2026-10-20T17:55:00Z","v":4439,"vw":113.602299},{"c":113.415,"h":113.6,"l":113.4094,"n":92,"o":113.5,"t":"2026-10-20T18:00:00Z","v":3524,"vw":113.475248},{"c":113.335,"h":113.36,"l":113.2,"n":83,"o":113.22,"t":"2026-10-20T18:05:00Z","v":1795,"vw":113.265625},{"c":113.84,"h":113.84,"l":113.05,"n":224,"o":113.17,"t":"2026-10-20T18:10:00Z","v":9523,"vw":113.218113},{"c":113.63,"h":113.85,"l":113.62,"n":129,"o":113.84,"t":"2026-10-20T18:15:00Z","v":3859,"vw":113.780218},{"c":113.08,"h":113.62,"l":113.08,"n":90,"o":113.32,"t":"2026-10-20T18:20:00Z","v":1904,"vw":113.49125},{"c":113.14,"h":113.14,"l":113.14,"n":13,"o":113.14,"t":"2026-10-20T18:25:00Z","v":710,"vw":113.14},{"c":113.245,"h":113.41,"l":113.245,"n":147,"o":113.365,"t":"2026-10-20T18:30:00Z","v":5968,"vw":113.349984},{"c":113.6075,"h":113.62,"l":113.21,"n":155,"o":113.21,"t":"2026-10-20T18:35:00Z","v":6046,"vw":113.476073},{"c":113.64,"h":113.775,"l":113.51,"n":239,"o":113.55,"t":"2026-10-20T18:40:00Z","v":12421,"vw":113.63404},{"c":113.53,"h":113.8575,"l":113.46,"n":220,"o":113.66,"t":"2026-10-20T18:45:00Z","v":10498,"vw":113.614276},{"c":113.745,"h":113.895,"l":113.53,"n":55,"o":113.53,"t":"2026-10-20T18:50:00Z","v":1503,"vw":113.691662},{"c":113.93,"h":113.93,"l":113.72,"n":70,"o":113.72,"t":"2026-10-20T18:55:00Z","v":1547,"vw":113.839167},{"c":114.07,"h":114.1225,"l":113.77,"n":133,"o":113.88,"t":"2026-10-20T19:00:00Z","v":3430,"vw":113.961388},{"c":114.15,"h":114.24,"l":113.93,"n":127,"o":114.23,"t":"2026-10-20T19:05:00Z","v":5712,"vw":114.137629},{"c":113.76,"h":114.4675,"l":113.515,"n":224,"o":114.15,"t":"2026-10-20T19:10:00Z","v":8404,"vw":114.126175},{"c":113.65,"h":113.7675,"l":113.46,"n":118,"o":113.765,"t":"2026-10-20T19:15:00Z","v":6612,"vw":113.678699},{"c":113.43,"h":113.75,"l":113.43,"n":145,"o":113.75,"t":"2026-10-20T19:20:00Z","v":5240,"vw":113.639217},{"c":114.005,"h":114.025,"l":113.395,"n":171,"o":113.395,"t":"2026-10-20T19:25:00Z","v":4845,"vw":113.732306},{"c":114.065,"h":114.23,"l":113.945,"n":119,"o":113.945,"t":"2026-10-20T19:30:00Z","v":4546,"vw":114.080605},{"c":114.32,"h":114.73,"l":113.88,"n":383,"o":113.94,"t":"2026-10-20T19:35:00Z","v":21010,"vw":114.045537},{"c":113.42,"h":113.97,"l":113.38,"n":250,"o":113.93,"t":"2026-10-20T19:40:00Z","v":12042,"vw":113.858933},{"c":113.85,"h":113.89,"l":113.5,"n":401,"o":113.57,"t":"2026-10-20T19:45:00Z","v":16027,"vw":113.663741},{"c":113.17,"h":113.92,"l":113.17,"n":630,"o":113.79,"t":"2026-10-20T19:50:00Z","v":38117,"vw":113.592124},{"c":113.53,"h":113.57,"l":113.08,"n":1265,"o":113.18,"t":"2026-10-20T19:55:00Z","v":44733,"vw":113.321394},{"c":113.46,"h":113.46,"l":113.46,"n":29,"o":113.46,"t":"2026-10-20T20:00:00Z","v":129591,"vw":113.46},{"c":113.46,"h":113.46,"l":113.46,"n":2,"o":113.46,"t":"2026-10-20T20:30:00Z","v":226,"vw":113.46},{"c":113.46,"h":113.46,"l":113.46,"n":1,"o":113.46,"t":"2026-10-20T21:00:00Z","v":2941,"vw":113.46},{"c":115.7,"h":115.7,"l":115.7,"n":1,"o":115.7,"t":"2026-10-20T23:15:00Z","v":100,"vw":115.7},{"c":115.49,"h":115.49,"l":115.49,"n":5,"o":115.49,"t":"2026-10-21T11:00:00Z","v":245,"vw":115.49},{"c":114.01,"h":114.01,"l":114.01,"n":10,"o":114.01,"t":"2026-10-21T12:30:00Z","v":495,"vw":114.01},{"c":113.77,"h":115.45,"l":113.38,"n":128,"o":113.38,"t":"2026-10-21T13:30:00Z","v":6363,"vw":113.60294},{"c":115.75,"h":115.75,"l":113.89,"n":165,"o":113.965,"t":"2026-10-21T13:35:00Z","v":23989,"vw":114.05596},{"c":114.94,"h":115.2819,"l":114.67,"n":105,"o":115.2819,"t":"2026-10-21T13:40:00Z","v":3928,"vw":114.889716},{"c":114.83,"h":115.165,"l":114.46,"n":341,"o":114.8425,"t":"2026-10-21T13:45:00Z","v":26170,"vw":114.807409},{"c":114.94,"h":115.5,"l":114.94,"n":204,"o":115.08,"t":"2026-10-21T13:50:00Z","v":10867,"vw":115.321482},{"c":113.95,"h":114.25,"l":113.805,"n":193,"o":114.04,"t":"2026-10-21T13:55:00Z","v":23122,"vw":113.8585},{"c":112.83,"h":114.01,"l":112.83,"n":200,"o":113.86,"t":"2026-10-21T14:00:00Z","v":5700,"vw":113.21229},{"c":113.55,"h":113.62,"l":112.555,"n":264,"o":112.555,"t":"2026-10-21T14:05:00Z","v":25469,"vw":113.206309},{"c":113.64,"h":113.67,"l":113.3,"n":163,"o":113.535,"t":"2026-10-21T14:10:00Z","v":8736,"vw":113.515867},{"c":113.8,"h":113.8,"l":113.16,"n":167,"o":113.53,"t":"2026-10-21T14:15:00Z","v":16149,"vw":113.518477},{"c":113.88,"h":113.88,"l":113.51,"n":149,"o":113.815,"t":"2026-10-21T14:20:00Z","v":4281,"vw":113.714211},{"c":114.205,"h":114.205,"l":113.81,"n":211,"o":113.92,"t":"2026-10-21T14:25:00Z","v":7111,"vw":113.974851},{"c":114.175,"h":114.63,"l":114.17,"n":238,"o":114.2,"t":"2026-10-21T14:30:00Z","v":10232,"vw":114.289263},{"c":114.585,"h":114.585,"l":114.08,"n":171,"o":114.3,"t":"2026-10-21T14:35:00Z","v":5204,"vw":114.21946},{"c":114.505,"h":114.805,"l":114.39,"n":136,"o":114.625,"t":"2026-10-21T14:40:00Z","v":3525,"vw":114.528764},{"c":114.36,"h":114.535,"l":114.21,"n":173,"o":114.52,"t":"2026-10-21T14:45:00Z","v":5191,"vw":114.369063},{"c":114.36,"h":114.36,"l":114.35,"n":93,"o":114.35,"t":"2026-10-21T14:50:00Z","v":1297,"vw":114.35875},{"c":113.755,"h":114.36,"l":113.755,"n":330,"o":114.36,"t":"2026-10-21T14:55:00Z","v":9677,"vw":114.120491},{"c":113.51,"h":114,"l":113.455,"n":158,"o":114,"t":"2026-10-21T15:00:00Z","v":4082,"vw":113.733788},{"c":113.99,"h":113.99,"l":113.58,"n":170,"o":113.6,"t":"2026-10-21T15:05:00Z","v":7088,"vw":113.723522},{"c":114.18,"h":114.18,"l":114.09,"n":127,"o":114.095,"t":"2026-10-21T15:10:00Z","v":3909,"vw":114.101688},{"c":114.3025,"h":114.315,"l":114.05,"n":115,"o":114.1,"t":"2026-10-21T15:15:00Z","v":5118,"vw":114.181792},{"c":114.16,"h":114.18,"l":113.675,"n":174,"o":114.08,"t":"2026-10-21T15:20:00Z","v":6258,"vw":113.938275},{"c":114.09,"h":114.35,"l":114.09,"n":94,"o":114.19,"t":"2026-10-21T15:25:00Z","v":2575,"vw":114.200217},{"c":113.8,"h":113.96,"l":113.66,"n":197,"o":113.95,"t":"2026-10-21T15:30:00Z","v":9487,"vw":113.777275},{"c":113.635,"h":114.025,"l":113.41,"n":244,"o":113.79,"t":"2026-10-21T15:35:00Z","v":16558,"vw":113.711471},{"c":113.945,"h":114,"l":113.596,"n":146,"o":113.635,"t":"2026-10-21T15:40:00Z","v":5005,"vw":113.795359},{"c":113.975,"h":113.975,"l":113.945,"n":93,"o":113.95,"t":"2026-10-21T15:45:00Z","v":1881,"vw":113.955},{"c":113.555,"h":113.99,"l":113.47,"n":174,"o":113.84,"t":"2026-10-21T15:50:00Z","v":47712,"vw":113.846448},{"c":113.565,"h":113.565,"l":113.22,"n":153,"o":113.555,"t":"2026-10-21T15:55:00Z","v":7897,"vw":113.447856},{"c":113.5725,"h":113.65,"l":113.21,"n":196,"o":113.555,"t":"2026-10-21T16:00:00Z","v":16152,"vw":113.476689},{"c":113.77,"h":113.77,"l":113.54,"n":93,"o":113.54,"t":"2026-10-21T16:05:00Z","v":1778,"vw":113.685556},{"c":113.6907,"h":113.6907,"l":113.44,"n":169,"o":113.62,"t":"2026-10-21T16:10:00Z","v":6140,"vw":113.555529},{"c":113.78,"h":114.03,"l":113.77,"n":132,"o":113.8,"t":"2026-10-21T16:15:00Z","v":3506,"vw":113.856539},{"c":114.14,"h":114.14,"l":113.93,"n":51,"o":113.98,"t":"2026-10-21T16:20:00Z","v":2112,"vw":114.044358},{"c":114.36,"h":114.36,"l":114.23,"n":87,"o":114.23,"t":"2026-10-21T16:25:00Z","v":2613,"vw":114.259116},{"c":114.34,"h":114.42,"l":114.2,"n":78,"o":114.36,"t":"2026-10-21T16:30:00Z","v":1534,"vw":114.334286},{"c":114.83,"h":114.86,"l":114.34,"n":191,"o":114.34,"t":"2026-10-21T16:35:00Z","v":5013,"vw":114.625518},{"c":114.58,"h":114.84,"l":114.49,"n":138,"o":114.84,"t":"2026-10-21T16:40:00Z","v":4772,"vw":114.652964},{"c":114.42,"h":114.65,"l":114.42,"n":116,"o":114.64,"t":"2026-10-21T16:45:00Z","v":3155,"vw":114.562105},{"c":114.835,"h":114.905,"l":114.63,"n":149,"o":114.63,"t":"2026-10-21T16:50:00Z","v":3699,"vw":114.767688},{"c":115.3999,"h":115.3999,"l":114.86,"n":116,"o":114.89,"t":"2026-10-21T16:55:00Z","v":4087,"vw":115.144104},{"c":115.11,"h":115.11,"l":115.015,"n":144,"o":115.07,"t":"2026-10-21T17:00:00Z","v":2665,"vw":115.087045},{"c":115.325,"h":115.475,"l":114.855,"n":497,"o":115.12,"t":"2026-10-21T17:05:00Z","v":25502,"vw":115.197493},{"c":115.275,"h":115.325,"l":115.045,"n":136,"o":115.325,"t":"2026-10-21T17:10:00Z","v":7097,"vw":115.240744},{"c":115.09,"h":115.36,"l":114.97,"n":181,"o":115.28,"t":"2026-10-21T17:15:00Z","v":8633,"vw":115.116407},{"c":115.355,"h":115.38,"l":114.985,"n":110,"o":114.985,"t":"2026-10-21T17:20:00Z","v":4150,"vw":115.206109},{"c":115.145,"h":115.365,"l":115.08,"n":98,"o":115.365,"t":"2026-10-21T17:25:00Z","v":4074,"vw":115.203995},{"c":115.255,"h":115.42,"l":115.145,"n":111,"o":115.145,"t":"2026-10-21T17:30:00Z","v":2888,"vw":115.251878},{"c":115.21,"h":115.315,"l":115.21,"n":95,"o":115.26,"t":"2026-10-21T17:35:00Z","v":3002,"vw":115.267169},{"c":115.35,"h":115.51,"l":115.26,"n":193,"o":115.33,"t":"2026-10-21T17:40:00Z","v":5796,"vw":115.36977},{"c":115.12,"h":115.35,"l":115.11,"n":128,"o":115.35,"t":"2026-10-21T17:45:00Z","v":3233,"vw":115.190667},{"c":114.94,"h":115.32,"l":114.92,"n":156,"o":115.005,"t":"2026-10-21T17:50:00Z","v":5329,"vw":115.076406},{"c":114.705,"h":114.935,"l":114.705,"n":50,"o":114.935,"t":"2026-10-21T17:55:00Z","v":1198,"vw":114.793702},{"c":115.255,"h":115.255,"l":114.695,"n":227,"o":114.695,"t":"2026-10-21T18:00:00Z","v":7220,"vw":115.040061},{"c":114.97,"h":115.255,"l":114.97,"n":88,"o":115.255,"t":"2026-10-21T18:05:00Z","v":1965,"vw":115.131786},{"c":115.06,"h":115.14,"l":114.91,"n":123,"o":114.91,"t":"2026-10-21T18:10:00Z","v":4033,"vw":115.07251},{"c":115.24,"h":115.44,"l":115.16,"n":185,"o":115.16,"t":"2026-10-21T18:15:00Z","v":4016,"vw":115.270659},{"c":114.99,"h":115.11,"l":114.965,"n":126,"o":115.11,"t":"2026-10-21T18:20:00Z","v":2352,"vw":115.022137},{"c":114.98,"h":115.115,"l":114.85,"n":179,"o":114.99,"t":"2026-10-21T18:25:00Z","v":5943,"vw":115.050504},{"c":115.06,"h":115.3,"l":115.06,"n":192,"o":115.13,"t":"2026-10-21T18:30:00Z","v":8423,"vw":115.162694},{"c":115.13,"h":115.25,"l":114.8,"n":209,"o":115.06,"t":"2026-10-21T18:35:00Z","v":9463,"vw":115.098344},{"c":114.96,"h":115.259,"l":114.87,"n":163,"o":115.08,"t":"2026-10-21T18:40:00Z","v":6718,"vw":115.091534},{"c":114.625,"h":115.07,"l":114.595,"n":199,"o":115.06,"t":"2026-10-21T18:45:00Z","v":5897,"vw":114.801321},{"c":113.55,"h":114.5,"l":113.55,"n":568,"o":114.5,"t":"2026-10-21T18:50:00Z","v":32542,"vw":114.010483},{"c":113.35,"h":113.55,"l":113.13,"n":283,"o":113.55,"t":"2026-10-21T18:55:00Z","v":13606,"vw":113.302622},{"c":113.535,"h":113.61,"l":113.38,"n":227,"o":113.51,"t":"2026-10-21T19:00:00Z","v":9655,"vw":113.471176},{"c":114.32,"h":114.66,"l":113.555,"n":478,"o":113.555,"t":"2026-10-21T19:05:00Z","v":36063,"vw":114.081582},{"c":113.92,"h":114.32,"l":113.915,"n":323,"o":114.32,"t":"2026-10-21T19:10:00Z","v":11609,"vw":114.058955},{"c":113.85,"h":114.225,"l":113.8,"n":269,"o":113.92,"t":"2026-10-21T19:15:00Z","v":10064,"vw":113.912332},{"c":114.525,"h":114.69,"l":113.8,"n":422,"o":113.85,"t":"2026-10-21T19:20:00Z","v":23514,"vw":114.22771},{"c":114.15,"h":114.56,"l":114.15,"n":161,"o":114.4,"t":"2026-10-21T19:25:00Z","v":9811,"vw":114.449003},{"c":113.96,"h":114.64,"l":113.96,"n":286,"o":114.34,"t":"2026-10-21T19:30:00Z","v":12495,"vw":114.381587},{"c":113.76,"h":114.45,"l":113.646,"n":488,"o":114.125,"t":"2026-10-21T19:35:00Z","v":28691,"vw":114.284801},{"c":113.554,"h":113.75,"l":113.42,"n":259,"o":113.74,"t":"2026-10-21T19:40:00Z","v":10005,"vw":113.596985},{"c":113.6225,"h":113.7739,"l":113.38,"n":537,"o":113.56,"t":"2026-10-21T19:45:00Z","v":27788,"vw":113.580371},{"c":112.67,"h":113.76,"l":112.67,"n":808,"o":113.57,"t":"2026-10-21T19:50:00Z","v":31035,"vw":113.336898},{"c":112.56,"h":113.21,"l":112.52,"n":1781,"o":112.77,"t":"2026-10-21T19:55:00Z","v":91136,"vw":112.829765},{"c":112.63,"h":112.63,"l":112.63,"n":35,"o":112.63,"t":"2026-10-21T20:00:00Z","v":166970,"vw":112.63},{"c":112.6,"h":115.5,"l":112.6,"n":12,"o":115.5,"t":"2026-10-21T22:10:00Z","v":20762,"vw":114.047201},{"c":112.3,"h":112.3,"l":112.3,"n":11,"o":112.3,"t":"2026-10-22T08:15:00Z","v":121,"vw":112.3},{"c":111.26,"h":111.26,"l":111.26,"n":1,"o":111.26,"t":"2026-10-22T13:05:00Z","v":100,"vw":111.26},{"c":111.605,"h":111.61,"l":111.26,"n":166,"o":111.43,"t":"2026-10-22T13:30:00Z","v":17697,"vw":111.451815},{"c":112.94,"h":113.18,"l":111.47,"n":239,"o":111.605,"t":"2026-10-22T13:35:00Z","v":35542,"vw":112.604607},{"c":113.0675,"h":113.13,"l":112.91,"n":57,"o":113.09,"t":"2026-10-22T13:40:00Z","v":2059,"vw":113.082878},{"c":112.305,"h":113.135,"l":112.0075,"n":196,"o":113.0675,"t":"2026-10-22T13:45:00Z","v":8060,"vw":112.468693},{"c":112.5,"h":112.6,"l":112.325,"n":118,"o":112.545,"t":"2026-10-22T13:50:00Z","v":15426,"vw":112.497755},{"c":113,"h":113,"l":112.5,"n":178,"o":112.5,"t":"2026-10-22T13:55:00Z","v":11134,"vw":112.528233},{"c":112.48,"h":113.465,"l":112.48,"n":345,"o":112.95,"t":"2026-10-22T14:00:00Z","v":30960,"vw":113.06289},{"c":112.48,"h":112.845,"l":112.23,"n":251,"o":112.25,"t":"2026-10-22T14:05:00Z","v":56566,"vw":112.69359},{"c":111.68,"h":112.335,"l":111.68,"n":84,"o":112.335,"t":"2026-10-22T14:10:00Z","v":2798,"vw":112.030391},{"c":111.26,"h":111.5325,"l":111.26,"n":152,"o":111.28,"t":"2026-10-22T14:15:00Z","v":8124,"vw":111.274673},{"c":110.82,"h":111.38,"l":110.76,"n":96,"o":111.38,"t":"2026-10-22T14:20:00Z","v":1606,"vw":111.098125},{"c":110.5601,"h":111.12,"l":110.5601,"n":105,"o":110.87,"t":"2026-10-22T14:25:00Z","v":2375,"vw":110.812085},{"c":110.155,"h":110.77,"l":110.13,"n":156,"o":110.68,"t":"2026-10-22T14:30:00Z","v":4870,"vw":110.574268},{"c":110.595,"h":110.595,"l":110.3,"n":109,"o":110.31,"t":"2026-10-22T14:35:00Z","v":2910,"vw":110.414919},{"c":111.06,"h":111.13,"l":110.67,"n":97,"o":110.69,"t":"2026-10-22T14:40:00Z","v":2285,"vw":110.976539},{"c":111.38,"h":111.7,"l":111.06,"n":128,"o":111.06,"t":"2026-10-22T14:45:00Z","v":2715,"vw":111.35914},{"c":111.475,"h":111.705,"l":111.475,"n":109,"o":111.555,"t":"2026-10-22T14:50:00Z","v":2399,"vw":111.528787},{"c":111.84,"h":111.88,"l":111.6,"n":110,"o":111.6,"t":"2026-10-22T14:55:00Z","v":2451,"vw":111.685197},{"c":112.045,"h":112.12,"l":111.4759,"n":62,"o":112.07,"t":"2026-10-22T15:00:00Z","v":3741,"vw":111.679943},{"c":112.01,"h":112.01,"l":112.01,"n":25,"o":112.01,"t":"2026-10-22T15:05:00Z","v":578,"vw":112.01},{"c":112.61,"h":112.61,"l":111.77,"n":242,"o":111.9525,"t":"2026-10-22T15:10:00Z","v":10423,"vw":111.985954},{"c":112.57,"h":113.0076,"l":112.52,"n":209,"o":112.7,"t":"2026-10-22T15:15:00Z","v":9294,"vw":112.676457},{"c":112.7,"h":112.82,"l":112.635,"n":60,"o":112.635,"t":"2026-10-22T15:20:00Z","v":2791,"vw":112.745025},{"c":112.58,"h":112.745,"l":112.58,"n":37,"o":112.745,"t":"2026-10-22T15:25:00Z","v":722,"vw":112.635},{"c":112.74,"h":112.99,"l":112.74,"n":105,"o":112.835,"t":"2026-10-22T15:30:00Z","v":2888,"vw":112.889737},{"c":112.37,"h":113.04,"l":112.325,"n":106,"o":113.04,"t":"2026-10-22T15:35:00Z","v":4609,"vw":112.746079},{"c":112.36,"h":112.36,"l":112.36,"n":32,"o":112.36,"t":"2026-10-22T15:40:00Z","v":514,"vw":112.36},{"c":112.71,"h":112.89,"l":112.67,"n":89,"o":112.67,"t":"2026-10-22T15:45:00Z","v":2269,"vw":112.772281},{"c":112.92,"h":112.92,"l":112.7,"n":89,"o":112.7,"t":"2026-10-22T15:50:00Z","v":2597,"vw":112.867901},{"c":113.05,"h":113.205,"l":112.925,"n":104,"o":112.925,"t":"2026-10-22T15:55:00Z","v":3383,"vw":113.01},{"c":112.89,"h":113.04,"l":112.89,"n":79,"o":113.04,"t":"2026-10-22T16:00:00Z","v":1917,"vw":112.991784},{"c":112.675,"h":112.81,"l":112.67,"n":67,"o":112.81,"t":"2026-10-22T16:05:00Z","v":1326,"vw":112.731627},{"c":112.615,"h":112.98,"l":112.615,"n":205,"o":112.715,"t":"2026-10-22T16:10:00Z","v":2992,"vw":112.801324},{"c":112.885,"h":113.1,"l":112.615,"n":176,"o":112.615,"t":"2026-10-22T16:15:00Z","v":3890,"vw":112.915559},{"c":113.4,"h":113.74,"l":112.715,"n":228,"o":112.83,"t":"2026-10-22T16:20:00Z","v":86486,"vw":112.885352},{"c":113.47,"h":113.47,"l":113.24,"n":92,"o":113.41,"t":"2026-10-22T16:25:00Z","v":4315,"vw":113.414228},{"c":112.42,"h":113.505,"l":112.42,"n":164,"o":113.5,"t":"2026-10-22T16:30:00Z","v":5719,"vw":113.026193},{"c":112.31,"h":112.75,"l":112.31,"n":75,"o":112.46,"t":"2026-10-22T16:35:00Z","v":1611,"vw":112.556327},{"c":111.4,"h":112,"l":111.4,"n":103,"o":112,"t":"2026-10-22T16:40:00Z","v":1700,"vw":111.821429},{"c":111.26,"h":111.78,"l":111.16,"n":201,"o":111.78,"t":"2026-10-22T16:45:00Z","v":5774,"vw":111.467614},{"c":112.175,"h":112.175,"l":111.42,"n":125,"o":111.42,"t":"2026-10-22T16:50:00Z","v":3651,"vw":111.520247},{"c":111.415,"h":112.09,"l":111.415,"n":267,"o":112.08,"t":"2026-10-22T16:55:00Z","v":61690,"vw":111.697943},{"c":110.47,"h":111.06,"l":110.47,"n":80,"o":111.06,"t":"2026-10-22T17:00:00Z","v":1560,"vw":110.816429},{"c":111.005,"h":111.005,"l":110.64,"n":88,"o":110.64,"t":"2026-10-22T17:05:00Z","v":1927,"vw":110.782521},{"c":111.165,"h":111.28,"l":110.84,"n":91,"o":110.85,"t":"2026-10-22T17:10:00Z","v":2587,"vw":111.02848},{"c":111.4,"h":111.6,"l":111.4,"n":99,"o":111.58,"t":"2026-10-22T17:15:00Z","v":2848,"vw":111.529697},{"c":111.355,"h":111.455,"l":111.31,"n":22,"o":111.455,"t":"2026-10-22T17:20:00Z","v":689,"vw":111.387692},{"c":112.28,"h":112.28,"l":111.11,"n":215,"o":111.11,"t":"2026-10-22T17:25:00Z","v":9851,"vw":111.475512},{"c":111.31,"h":111.975,"l":111.31,"n":124,"o":111.975,"t":"2026-10-22T17:30:00Z","v":5517,"vw":111.764619},{"c":112.28,"h":112.28,"l":111.74,"n":112,"o":111.74,"t":"2026-10-22T17:35:00Z","v":2866,"vw":112.118359},{"c":112.11,"h":112.65,"l":112.11,"n":50,"o":112.265,"t":"2026-10-22T17:40:00Z","v":2157,"vw":112.510264},{"c":112.11,"h":112.33,"l":112.11,"n":31,"o":112.33,"t":"2026-10-22T17:45:00Z","v":922,"vw":112.18309},{"c":112.32,"h":112.32,"l":112.05,"n":144,"o":112.15,"t":"2026-10-22T17:50:00Z","v":3718,"vw":112.242941},{"c":112.01,"h":112.32,"l":111.74,"n":58,"o":112.32,"t":"2026-10-22T17:55:00Z","v":1666,"vw":112.056466},{"c":111.67,"h":111.855,"l":111.445,"n":142,"o":111.855,"t":"2026-10-22T18:00:00Z","v":4650,"vw":111.69342},{"c":111.92,"h":111.92,"l":111.765,"n":18,"o":111.765,"t":"2026-10-22T18:05:00Z","v":952,"vw":111.805184},{"c":111.92,"h":112.085,"l":111.91,"n":61,"o":112.06,"t":"2026-10-22T18:10:00Z","v":2685,"vw":112.046317},{"c":111.85,"h":112.07,"l":111.69,"n":187,"o":112.07,"t":"2026-10-22T18:15:00Z","v":9871,"vw":111.878984},{"c":111.745,"h":111.925,"l":111.675,"n":103,"o":111.855,"t":"2026-10-22T18:20:00Z","v":8106,"vw":111.810124},{"c":111.45,"h":111.65,"l":111.45,"n":90,"o":111.62,"t":"2026-10-22T18:25:00Z","v":2097,"vw":111.586429}],"history":[{"c":46.56,"h":46.885,"l":45.535,"n":6761,"o":46.23,"t":"2024-10-21T04:00:00Z","v":281501,"vw":46.411548},{"c":48.37,"h":48.58,"l":45.75,"n":7542,"o":46.48,"t":"2024-10-22T04:00:00Z","v":305977,"vw":48.093884},{"c":48.76,"h":49.33,"l":47.5,"n":9358,"o":48.25,"t":"2024-10-23T04:00:00Z","v":561263,"vw":48.387119},{"c":48.73,"h":49.79,"l":48.37,"n":6589,"o":48.95,"t":"2024-10-24T04:00:00Z","v":282022,"vw":48.866062},{"c":47.99,"h":49.525,"l":47.07,"n":7263,"o":49.025,"t":"2024-10-25T04:00:00Z","v":430325,"vw":48.153817},{"c":49.08,"h":50.29,"l":48.84,"n":7714,"o":49.01,"t":"2024-10-28T04:00:00Z","v":324176,"vw":49.350836},{"c":48.49,"h":49.155,"l":47.75,"n":7238,"o":48.53,"t":"2024-10-29T04:00:00Z","v":356814,"vw":48.46932},{"c":47.67,"h":48.565,"l":47.255,"n":5913,"o":48.12,"t":"2024-10-30T04:00:00Z","v":293720,"vw":47.883986},{"c":46.17,"h":46.98,"l":42.62,"n":13197,"o":44.75,"t":"2024-10-31T04:00:00Z","v":747821,"vw":45.94577},{"c":46.47,"h":47.6526,"l":45.2,"n":8842,"o":47.1,"t":"2024-11-01T04:00:00Z","v":432609,"vw":46.102787},{"c":47.07,"h":47.925,"l":45.16,"n":7016,"o":46.1,"t":"2024-11-04T05:00:00Z","v":303479,"vw":46.985985},{"c":47.69,"h":48.88,"l":46.345,"n":7328,"o":46.98,"t":"2024-11-05T05:00:00Z","v":345799,"vw":47.63901},{"c":49.48,"h":51.14,"l":48.465,"n":11583,"o":49.93,"t":"2024-11-06T05:00:00Z","v":683480,"vw":49.695688},{"c":49.86,"h":50.99,"l":48.58,"n":7850,"o":49.52,"t":"2024-11-07T05:00:00Z","v":439692,"vw":49.735105},{"c":50.95,"h":51.13,"l":49.39,"n":7515,"o":49.91,"t":"2024-11-08T05:00:00Z","v":300187,"vw":50.528174},{"c":51.84,"h":53.23,"l":51.45,"n":8425,"o":51.97,"t":"2024-11-11T05:00:00Z","v":392413,"vw":51.961764},{"c":50,"h":52.485,"l":49.12,"n":7645,"o":51.49,"t":"2024-11-12T05:00:00Z","v":308735,"vw":50.092187},{"c":48.63,"h":51.145,"l":48.63,"n":8292,"o":50.79,"t":"2024-11-13T05:00:00Z","v":280288,"vw":49.323667},{"c":45.945,"h":49.085,"l":45.89,"n":10240,"o":48.7,"t":"2024-11-14T05:00:00Z","v":413692,"vw":46.758753},{"c":41.96,"h":45.45,"l":41.5,"n":17197,"o":45,"t":"2024-11-15T05:00:00Z","v":827514,"vw":42.995375},{"c":42.41,"h":43.08,"l":41.12,"n":8648,"o":42.03,"t":"2024-11-18T05:00:00Z","v":405191,"vw":42.422256},{"c":42.84,"h":42.89,"l":41.5,"n":8232,"o":42.09,"t":"2024-11-19T05:00:00Z","v":376677,"vw":42.467116},{"c":44.05,"h":44.105,"l":42.1,"n":6709,"o":42.75,"t":"2024-11-20T05:00:00Z","v":385462,"vw":43.433129},{"c":43.51,"h":44.805,"l":42.87,"n":8703,"o":44.05,"t":"2024-11-21T05:00:00Z","v":510847,"vw":43.7459},{"c":44.98,"h":45.94,"l":43.28,"n":10106,"o":43.7,"t":"2024-11-22T05:00:00Z","v":559364,"vw":44.979841},{"c":47.02,"h":48.29,"l":45.38,"n":9870,"o":45.41,"t":"2024-11-25T05:00:00Z","v":545608,"vw":47.118964},{"c":45.98,"h":47.565,"l":44.7502,"n":9177,"o":46.92,"t":"2024-11-26T05:00:00Z","v":967461,"vw":46.016475},{"c":46.86,"h":47.73,"l":46.05,"n":7785,"o":46.05,"t":"2024-11-27T05:00:00Z","v":388380,"vw":46.97623},{"c":46.85,"h":47.085,"l":46.31,"n":4600,"o":47,"t":"2024-11-29T05:00:00Z","v":184881,"vw":46.808156},{"c":47.74,"h":49.3527,"l":47.65,"n":11632,"o":48.92,"t":"2024-12-02T05:00:00Z","v":559253,"vw":48.131994},{"c":46.91,"h":47.755,"l":46.03,"n":8760,"o":47.37,"t":"2024-12-03T05:00:00Z","v":446442,"vw":46.684595},{"c":46.02,"h":47.36,"l":45.22,"n":6064,"o":46.6,"t":"2024-12-04T05:00:00Z","v":373525,"vw":46.075189},{"c":44.08,"h":46.37,"l":43.66,"n":8168,"o":45.71,"t":"2024-12-05T05:00:00Z","v":286681,"vw":44.411214},{"c":46.67,"h":47.42,"l":44.02,"n":8140,"o":44.02,"t":"2024-12-06T05:00:00Z","v":371608,"vw":46.455617},{"c":43.65,"h":47.41,"l":43.23,"n":13066,"o":46.7,"t":"2024-12-09T05:00:00Z","v":663028,"vw":43.960101},{"c":45.05,"h":45.38,"l":43.06,"n":8459,"o":43.81,"t":"2024-12-10T05:00:00Z","v":502692,"vw":44.695534},{"c":45.015,"h":46.66,"l":44.93,"n":7357,"o":45.75,"t":"2024-12-11T05:00:00Z","v":290272,"vw":45.371509},{"c":42.17,"h":45.05,"l":41.03,"n":10821,"o":44.9,"t":"2024-12-12T05:00:00Z","v":545062,"vw":42.138497},{"c":42.13,"h":43.02,"l":40.95,"n":10067,"o":41.81,"t":"2024-12-13T05:00:00Z","v":426034,"vw":41.880211},{"c":43.06,"h":44.17,"l":41.85,"n":9011,"o":42.17,"t":"2024-12-16T05:00:00Z","v":424376,"vw":43.174468},{"c":42.3,"h":43.45,"l":41.66,"n":9399,"o":42.49,"t":"2024-12-17T05:00:00Z","v":577920,"vw":42.316338},{"c":39.06,"h":42.95,"l":38.62,"n":11503,"o":42.95,"t":"2024-12-18T05:00:00Z","v":541918,"vw":40.0621},{"c":39.14,"h":39.589,"l":37.09,"n":11441,"o":39.1,"t":"2024-12-19T05:00:00Z","v":850375,"vw":38.873961},{"c":40.66,"h":40.775,"l":38.24,"n":10214,"o":38.66,"t":"2024-12-20T05:00:00Z","v":1146043,"vw":40.350862},{"c":40.79,"h":40.85,"l":39.69,"n":5819,"o":40.34,"t":"2024-12-23T05:00:00Z","v":219162,"vw":40.599696},{"c":40.82,"h":41.705,"l":40.14,"n":2683,"o":40.45,"t":"2024-12-24T05:00:00Z","v":107147,"vw":40.76892},{"c":42.02,"h":42.33,"l":39.29,"n":6048,"o":40.33,"t":"2024-12-26T05:00:00Z","v":349995,"vw":41.585095},{"c":40.11,"h":42.67,"l":39.78,"n":8081,"o":41.98,"t":"2024-12-27T05:00:00Z","v":429246,"vw":40.296881},{"c":39.32,"h":39.84,"l":38.175,"n":7708,"o":39.69,"t":"2024-12-30T05:00:00Z","v":347845,"vw":39.022704},{"c":40.23,"h":40.45,"l":39.32,"n":7481,"o":39.63,"t":"2024-12-31T05:00:00Z","v":572605,"vw":40.126588},{"c":40.89,"h":41.93,"l":39.51,"n":8855,"o":40.9,"t":"2025-01-02T05:00:00Z","v":394607,"vw":40.995472},{"c":41.59,"h":42.39,"l":40.29,"n":7579,"o":40.29,"t":"2025-01-03T05:00:00Z","v":293372,"vw":41.468549},{"c":39.9,"h":43.235,"l":39.86,"n":9776,"o":41.7,"t":"2025-01-06T05:00:00Z","v":676549,"vw":40.923109},{"c":40.92,"h":42.06,"l":39.16,"n":9436,"o":39.93,"t":"2025-01-07T05:00:00Z","v":456766,"vw":40.592242},{"c":40.52,"h":41.2,"l":40.08,"n":7291,"o":40.86,"t":"2025-01-08T05:00:00Z","v":322142,"vw":40.536211},{"c":38.17,"h":39.45,"l":37.39,"n":10058,"o":39.4,"t":"2025-01-10T05:00:00Z","v":595686,"vw":38.177712},{"c":37.22,"h":37.61,"l":35.57,"n":10382,"o":37.61,"t":"2025-01-13T05:00:00Z","v":508855,"vw":36.861772},{"c":40.12,"h":43.02,"l":37.38,"n":15100,"o":37.5,"t":"2025-01-14T05:00:00Z","v":954580,"vw":40.451102},{"c":43.56,"h":44.34,"l":40.78,"n":14673,"o":41.3,"t":"2025-01-15T05:00:00Z","v":777643,"vw":43.020482},{"c":40.29,"h":44.05,"l":40.2,"n":13245,"o":43.47,"t":"2025-01-16T05:00:00Z","v":754058,"vw":41.452935},{"c":40.61,"h":41.89,"l":40.475,"n":8549,"o":40.9,"t":"2025-01-17T05:00:00Z","v":343658,"vw":41.065659},{"c":43.7,"h":44.03,"l":41,"n":10190,"o":41.65,"t":"2025-01-21T05:00:00Z","v":454302,"vw":43.319966},{"c":44.13,"h":44.34,"l":42.73,"n":7118,"o":43.73,"t":"2025-01-22T05:00:00Z","v":290541,"vw":43.844413},{"c":44.23,"h":44.83,"l":42.93,"n":7900,"o":43.45,"t":"2025-01-23T05:00:00Z","v":455134,"vw":44.226246},{"c":44.36,"h":44.52,"l":42.95,"n":7527,"o":43.96,"t":"2025-01-24T05:00:00Z","v":910994,"vw":43.994237},{"c":41.22,"h":45.31,"l":41.05,"n":8138,"o":43.89,"t":"2025-01-27T05:00:00Z","v":386274,"vw":42.188251},{"c":40.65,"h":41.5,"l":39.655,"n":7791,"o":41,"t":"2025-01-28T05:00:00Z","v":509978,"vw":40.626116},{"c":39.4,"h":40.48,"l":38.96,"n":9844,"o":40.39,"t":"2025-01-29T05:00:00Z","v":372500,"vw":39.600677},{"c":40.45,"h":41.2,"l":39.005,"n":8632,"o":39.79,"t":"2025-01-30T05:00:00Z","v":356203,"vw":40.123837},{"c":39.59,"h":41.85,"l":39.19,"n":8169,"o":40.72,"t":"2025-01-31T05:00:00Z","v":421690,"vw":39.951388},{"c":38.49,"h":39.68,"l":37.845,"n":8211,"o":38.31,"t":"2025-02-03T05:00:00Z","v":443253,"vw":38.485075},{"c":38.73,"h":39.1473,"l":37.875,"n":6717,"o":38.45,"t":"2025-02-04T05:00:00Z","v":339910,"vw":38.486692},{"c":38.53,"h":39.88,"l":38.345,"n":7511,"o":38.87,"t":"2025-02-05T05:00:00Z","v":403731,"vw":38.866003},{"c":39.04,"h":39.5583,"l":38.08,"n":7680,"o":38.5,"t":"2025-02-06T05:00:00Z","v":507401,"vw":38.87142},{"c":37.32,"h":39.4,"l":37.1875,"n":7584,"o":38.9,"t":"2025-02-07T05:00:00Z","v":300202,"vw":37.758878},{"c":36.04,"h":38.36,"l":36,"n":7881,"o":37.56,"t":"2025-02-10T05:00:00Z","v":379077,"vw":36.315934},{"c":34.41,"h":36.15,"l":34.155,"n":11486,"o":35.54,"t":"2025-02-11T05:00:00Z","v":660792,"vw":34.661452},{"c":35.15,"h":35.51,"l":33.51,"n":11853,"o":33.56,"t":"2025-02-12T05:00:00Z","v":689811,"vw":34.677258},{"c":36.63,"h":36.75,"l":34.7881,"n":9143,"o":35.26,"t":"2025-02-13T05:00:00Z","v":501893,"vw":36.164519},{"c":36.88,"h":37.79,"l":36.36,"n":9396,"o":36.99,"t":"2025-02-14T05:00:00Z","v":500479,"vw":37.033598},{"c":37.13,"h":37.88,"l":36.68,"n":8523,"o":37.49,"t":"2025-02-18T05:00:00Z","v":416880,"vw":37.157194},{"c":37.65,"h":38.24,"l":36.67,"n":8109,"o":36.69,"t":"2025-02-19T05:00:00Z","v":391101,"vw":37.579822},{"c":37.42,"h":38.045,"l":36.695,"n":7997,"o":37.4,"t":"2025-02-20T05:00:00Z","v":427904,"vw":37.386294},{"c":36.81,"h":38.9,"l":36.19,"n":8685,"o":38.37,"t":"2025-02-21T05:00:00Z","v":397348,"vw":36.936402},{"c":35.31,"h":37.625,"l":35.115,"n":11874,"o":36.82,"t":"2025-02-24T05:00:00Z","v":527030,"vw":35.649029},{"c":34.71,"h":35.725,"l":34.02,"n":10774,"o":35.26,"t":"2025-02-25T05:00:00Z","v":665750,"vw":34.586724},{"c":35.36,"h":36.36,"l":34.47,"n":10766,"o":34.92,"t":"2025-02-26T05:00:00Z","v":528898,"vw":35.547987},{"c":30.25,"h":35.34,"l":29.215,"n":23968,"o":34,"t":"2025-02-27T05:00:00Z","v":1722609,"vw":31.896931},{"c":31.35,"h":31.49,"l":29.16,"n":26908,"o":30.2,"t":"2025-02-28T05:00:00Z","v":2134259,"vw":30.555141},{"c":30.17,"h":31.66,"l":29.79,"n":15100,"o":31.66,"t":"2025-03-03T05:00:00Z","v":982064,"vw":30.351386},{"c":30.68,"h":30.96,"l":29.07,"n":14002,"o":29.07,"t":"2025-03-04T05:00:00Z","v":608129,"vw":30.438024},{"c":31.7,"h":32,"l":29.97,"n":10792,"o":30.88,"t":"2025-03-05T05:00:00Z","v":606724,"vw":31.166279},{"c":32.54,"h":32.69,"l":30.39,"n":11419,"o":30.7,"t":"2025-03-06T05:00:00Z","v":684174,"vw":31.71013},{"c":32.89,"h":33.5599,"l":31.75,"n":12208,"o":32.39,"t":"2025-03-07T05:00:00Z","v":639628,"vw":32.803635},{"c":33.02,"h":33.7,"l":32.43,"n":14974,"o":32.43,"t":"2025-03-10T04:00:00Z","v":755310,"vw":32.974707},{"c":33.27,"h":33.8286,"l":31.54,"n":13771,"o":33.03,"t":"2025-03-11T04:00:00Z","v":778070,"vw":32.790768},{"c":35.1,"h":35.18,"l":33.235,"n":11411,"o":33.68,"t":"2025-03-12T04:00:00Z","v":647104,"vw":34.649909},{"c":33.45,"h":35.51,"l":33.11,"n":12333,"o":34.89,"t":"2025-03-13T04:00:00Z","v":694945,"vw":33.956379},{"c":34.37,"h":34.99,"l":33.61,"n":12605,"o":34.65,"t":"2025-03-14T04:00:00Z","v":665875,"vw":34.422391},{"c":34.49,"h":34.71,"l":33.365,"n":8271,"o":34.25,"t":"2025-03-17T04:00:00Z","v":374478,"vw":34.353732},{"c":34.03,"h":34.41,"l":33.15,"n":10707,"o":33.85,"t":"2025-03-18T04:00:00Z","v":554825,"vw":33.880833},{"c":33.87,"h":34.75,"l":32.75,"n":10145,"o":34.05,"t":"2025-03-19T04:00:00Z","v":506379,"vw":33.775219},{"c":33.21,"h":34.71,"l":32.98,"n":11353,"o":33.5,"t":"2025-03-20T04:00:00Z","v":608869,"vw":33.352844},{"c":32.54,"h":33.9,"l":32.08,"n":9143,"o":32.82,"t":"2025-03-21T04:00:00Z","v":868196,"vw":32.692868},{"c":33.7,"h":35.275,"l":32.88,"n":8738,"o":32.99,"t":"2025-03-24T04:00:00Z","v":416570,"vw":33.624279},{"c":31.82,"h":34.1,"l":31.525,"n":7670,"o":33.75,"t":"2025-03-25T04:00:00Z","v":511162,"vw":31.973749},{"c":30.39,"h":31.83,"l":29.83,"n":9276,"o":31.6,"t":"2025-03-26T04:00:00Z","v":476678,"vw":30.531316},{"c":30.2,"h":30.89,"l":30,"n":6063,"o":30.72,"t":"2025-03-27T04:00:00Z","v":211978,"vw":30.339367},{"c":29.62,"h":30.415,"l":29.34,"n":7732,"o":30.28,"t":"2025-03-28T04:00:00Z","v":357093,"vw":29.713324},{"c":27.37,"h":28.75,"l":26.99,"n":15356,"o":28.65,"t":"2025-03-31T04:00:00Z","v":1001761,"vw":27.708391},{"c":25.235,"h":27.365,"l":24.355,"n":24003,"o":27.31,"t":"2025-04-01T04:00:00Z","v":1432880,"vw":25.328655},{"c":26.36,"h":26.79,"l":24.43,"n":11481,"o":24.81,"t":"2025-04-02T04:00:00Z","v":717332,"vw":26.196381},{"c":23.69,"h":25.07,"l":23.64,"n":12030,"o":24.64,"t":"2025-04-03T04:00:00Z","v":709206,"vw":24.118244},{"c":22.07,"h":22.99,"l":21.4,"n":18250,"o":22.82,"t":"2025-04-04T04:00:00Z","v":1195191,"vw":22.108279},{"c":22.01,"h":22.48,"l":19.75,"n":20878,"o":20.77,"t":"2025-04-07T04:00:00Z","v":1181079,"vw":21.535132},{"c":21.05,"h":23.7781,"l":20.25,"n":16678,"o":22.9,"t":"2025-04-08T04:00:00Z","v":1137247,"vw":20.963581},{"c":23.95,"h":25.17,"l":19.445,"n":24651,"o":20.5,"t":"2025-04-09T04:00:00Z","v":1790304,"vw":22.679358},{"c":22.4,"h":23.43,"l":20.25,"n":23636,"o":23.4,"t":"2025-04-10T04:00:00Z","v":1702141,"vw":21.781954},{"c":24.12,"h":24.93,"l":22.0486,"n":13963,"o":22.49,"t":"2025-04-11T04:00:00Z","v":938677,"vw":23.905075},{"c":25.43,"h":25.57,"l":24.23,"n":11301,"o":24.95,"t":"2025-04-14T04:00:00Z","v":700482,"vw":25.200254},{"c":25.46,"h":26.055,"l":24.955,"n":8302,"o":25.35,"t":"2025-04-15T04:00:00Z","v":412126,"vw":25.386285},{"c":25.02,"h":25.46,"l":24.425,"n":11688,"o":25.21,"t":"2025-04-16T04:00:00Z","v":718293,"vw":24.919398},{"c":25.97,"h":26.03,"l":24.72,"n":8855,"o":25,"t":"2025-04-17T04:00:00Z","v":468785,"vw":25.619899},{"c":27.16,"h":28.155,"l":25.495,"n":9053,"o":25.52,"t":"2025-04-21T04:00:00Z","v":608726,"vw":27.411922},{"c":28.8,"h":28.97,"l":27.5,"n":11993,"o":27.71,"t":"2025-04-22T04:00:00Z","v":665150,"vw":28.609186},{"c":30.7,"h":31.07,"l":29.54,"n":15338,"o":29.54,"t":"2025-04-23T04:00:00Z","v":1017101,"vw":30.709846},{"c":33.56,"h":33.8,"l":30.75,"n":21071,"o":30.75,"t":"2025-04-24T04:00:00Z","v":1297261,"vw":32.989645},{"c":33.26,"h":33.96,"l":32.67,"n":11063,"o":32.67,"t":"2025-04-25T04:00:00Z","v":500969,"vw":33.264912},{"c":33.61,"h":34.3,"l":33.11,"n":12918,"o":33.6,"t":"2025-04-28T04:00:00Z","v":608827,"vw":33.534745},{"c":33.69,"h":34.44,"l":33.13,"n":11158,"o":33.56,"t":"2025-04-29T04:00:00Z","v":398607,"vw":33.856937},{"c":34.27,"h":34.49,"l":33.09,"n":11452,"o":33.14,"t":"2025-04-30T04:00:00Z","v":439168,"vw":34.000772},{"c":34.55,"h":34.99,"l":32.75,"n":11039,"o":34.04,"t":"2025-05-01T04:00:00Z","v":581952,"vw":34.355671},{"c":35.28,"h":35.98,"l":33.95,"n":15695,"o":33.95,"t":"2025-05-02T04:00:00Z","v":640377,"vw":35.470512},{"c":33.58,"h":35.32,"l":33.47,"n":11673,"o":34.48,"t":"2025-05-05T04:00:00Z","v":795941,"vw":33.763628},{"c":28.57,"h":33.52,"l":28.34,"n":24284,"o":33.14,"t":"2025-05-06T04:00:00Z","v":1352064,"vw":30.266391},{"c":29.11,"h":30.96,"l":28.39,"n":14534,"o":29.01,"t":"2025-05-07T04:00:00Z","v":730110,"vw":29.15561},{"c":30.77,"h":31.185,"l":28.28,"n":13500,"o":29.22,"t":"2025-05-08T04:00:00Z","v":670158,"vw":30.247428},{"c":30.07,"h":33.64,"l":29.99,"n":9889,"o":33.64,"t":"2025-05-09T04:00:00Z","v":535923,"vw":30.770388},{"c":32.17,"h":33.71,"l":30.51,"n":13702,"o":31.37,"t":"2025-05-12T04:00:00Z","v":658282,"vw":32.327757},{"c":31.14,"h":32.375,"l":30.46,"n":9675,"o":32.3,"t":"2025-05-13T04:00:00Z","v":443971,"vw":31.166477},{"c":29.75,"h":31.635,"l":29.59,"n":10188,"o":31.14,"t":"2025-05-14T04:00:00Z","v":383256,"vw":29.964457},{"c":30.02,"h":30.04,"l":29.305,"n":8285,"o":29.79,"t":"2025-05-15T04:00:00Z","v":452604,"vw":29.762273},{"c":30.25,"h":30.4245,"l":29.3,"n":7982,"o":29.845,"t":"2025-05-16T04:00:00Z","v":442337,"vw":30.108567},{"c":30.2,"h":30.907,"l":29.15,"n":10678,"o":29.56,"t":"2025-05-19T04:00:00Z","v":557977,"vw":29.851042},{"c":31.44,"h":31.47,"l":29.85,"n":9626,"o":30.44,"t":"2025-05-20T04:00:00Z","v":462383,"vw":31.011737},{"c":30.13,"h":31.3,"l":29.525,"n":10046,"o":30.63,"t":"2025-05-21T04:00:00Z","v":572983,"vw":30.300544},{"c":30.17,"h":30.78,"l":29.84,"n":9231,"o":29.89,"t":"2025-05-22T04:00:00Z","v":386402,"vw":30.315485},{"c":29.49,"h":29.79,"l":29.15,"n":8734,"o":29.5,"t":"2025-05-23T04:00:00Z","v":352793,"vw":29.418331},{"c":28.14,"h":30.25,"l":28.06,"n":10723,"o":30.15,"t":"2025-05-27T04:00:00Z","v":617061,"vw":28.56735},{"c":28.8,"h":30.2,"l":28.33,"n":16448,"o":28.33,"t":"2025-05-28T04:00:00Z","v":1371166,"vw":29.127323},{"c":30.25,"h":30.28,"l":28.5,"n":13001,"o":29.19,"t":"2025-05-29T04:00:00Z","v":936062,"vw":29.665256},{"c":29.64,"h":29.96,"l":28.5,"n":11066,"o":29.96,"t":"2025-05-30T04:00:00Z","v":651485,"vw":29.481371},{"c":43.13,"h":43.965,"l":36.86,"n":77314,"o":40,"t":"2025-06-02T04:00:00Z","v":6320263,"vw":40.998479},{"c":43.58,"h":49.345,"l":43.12,"n":47362,"o":44.95,"t":"2025-06-03T04:00:00Z","v":3523518,"vw":45.984575},{"c":44.26,"h":45.45,"l":42.83,"n":18367,"o":43.73,"t":"2025-06-04T04:00:00Z","v":1144672,"vw":44.366747},{"c":47.66,"h":47.945,"l":43.085,"n":22856,"o":44.39,"t":"2025-06-05T04:00:00Z","v":1323475,"vw":46.852404},{"c":47.62,"h":49.98,"l":47.03,"n":17242,"o":48.42,"t":"2025-06-06T04:00:00Z","v":988170,"vw":48.166835},{"c":47.16,"h":47.94,"l":45.8,"n":15635,"o":47.91,"t":"2025-06-09T04:00:00Z","v":849047,"vw":47.00986},{"c":48.6,"h":49.02,"l":47.175,"n":12503,"o":47.32,"t":"2025-06-10T04:00:00Z","v":907035,"vw":48.339591},{"c":48.39,"h":50.27,"l":47.94,"n":12823,"o":48.69,"t":"2025-06-11T04:00:00Z","v":701079,"vw":49.070932},{"c":47.29,"h":48.26,"l":46.8,"n":9984,"o":48.09,"t":"2025-06-12T04:00:00Z","v":520391,"vw":47.372719},{"c":46.96,"h":47.33,"l":46.036,"n":10022,"o":46.22,"t":"2025-06-13T04:00:00Z","v":470122,"vw":46.78646},{"c":46.84,"h":47.75,"l":45.72,"n":9609,"o":47.05,"t":"2025-06-16T04:00:00Z","v":490385,"vw":46.883743},{"c":46.35,"h":46.9699,"l":45.72,"n":9457,"o":46.45,"t":"2025-06-17T04:00:00Z","v":551497,"vw":46.333704},{"c":46.44,"h":47.51,"l":45.73,"n":9467,"o":46.13,"t":"2025-06-18T04:00:00Z","v":517555,"vw":46.515594},{"c":45.87,"h":46.66,"l":44.51,"n":8085,"o":46.51,"t":"2025-06-20T04:00:00Z","v":947624,"vw":45.801848},{"c":46.29,"h":46.8,"l":45.01,"n":8158,"o":45.74,"t":"2025-06-23T04:00:00Z","v":378346,"vw":46.155072},{"c":47.14,"h":47.73,"l":45.885,"n":9481,"o":47.3,"t":"2025-06-24T04:00:00Z","v":570079,"vw":47.089659},{"c":46.47,"h":46.82,"l":44.62,"n":13032,"o":45.56,"t":"2025-06-25T04:00:00Z","v":861484,"vw":46.047623},{"c":45.71,"h":46.21,"l":44,"n":18637,"o":45.51,"t":"2025-06-26T04:00:00Z","v":1421250,"vw":45.316435},{"c":44.12,"h":46.67,"l":43.51,"n":46868,"o":46.43,"t":"2025-06-27T04:00:00Z","v":3795852,"vw":44.582363},{"c":43.64,"h":45.025,"l":43.58,"n":14655,"o":44.66,"t":"2025-06-30T04:00:00Z","v":1138786,"vw":44.008506},{"c":44.44,"h":45.45,"l":43.84,"n":18800,"o":45.02,"t":"2025-07-01T04:00:00Z","v":1002265,"vw":44.592518},{"c":44.53,"h":45.46,"l":44.075,"n":16776,"o":44.7,"t":"2025-07-02T04:00:00Z","v":990520,"vw":44.763556},{"c":44.79,"h":45.145,"l":44.26,"n":6643,"o":45.04,"t":"2025-07-03T04:00:00Z","v":240486,"vw":44.744249},{"c":43.81,"h":44.46,"l":43,"n":12824,"o":44.46,"t":"2025-07-07T04:00:00Z","v":534825,"vw":43.840137},{"c":43.43,"h":44.41,"l":42.87,"n":14622,"o":44.02,"t":"2025-07-08T04:00:00Z","v":647707,"vw":43.407149},{"c":45.18,"h":46.34,"l":43.62,"n":17006,"o":43.62,"t":"2025-07-09T04:00:00Z","v":1012769,"vw":45.142762},{"c":45.21,"h":45.3811,"l":43.56,"n":14139,"o":45.14,"t":"2025-07-10T04:00:00Z","v":615920,"vw":44.843118},{"c":44.48,"h":45.15,"l":43.87,"n":10962,"o":44.57,"t":"2025-07-11T04:00:00Z","v":596847,"vw":44.50339},{"c":44.9,"h":45.83,"l":44.41,"n":10889,"o":44.63,"t":"2025-07-14T04:00:00Z","v":569609,"vw":44.927397},{"c":44.91,"h":45.33,"l":43.66,"n":14252,"o":45.3,"t":"2025-07-15T04:00:00Z","v":1061747,"vw":44.546975},{"c":45.51,"h":46,"l":44.891,"n":10156,"o":45.21,"t":"2025-07-16T04:00:00Z","v":507135,"vw":45.513017},{"c":46.35,"h":46.925,"l":45.59,"n":9000,"o":45.59,"t":"2025-07-17T04:00:00Z","v":421302,"vw":46.402558},{"c":46.18,"h":47.3,"l":46,"n":9894,"o":46.74,"t":"2025-07-18T04:00:00Z","v":501454,"vw":46.428728},{"c":45.14,"h":47.11,"l":44.915,"n":11044,"o":46.52,"t":"2025-07-21T04:00:00Z","v":621001,"vw":46.08234},{"c":45.76,"h":45.985,"l":44.11,"n":10898,"o":45.04,"t":"2025-07-22T04:00:00Z","v":573987,"vw":45.164212},{"c":46.43,"h":46.715,"l":45.37,"n":8671,"o":46.43,"t":"2025-07-23T04:00:00Z","v":316134,"vw":46.364334},{"c":45.85,"h":46.88,"l":45.52,"n":9243,"o":46.51,"t":"2025-07-24T04:00:00Z","v":296915,"vw":46.042128},{"c":45.79,"h":46.475,"l":45.045,"n":8714,"o":45.84,"t":"2025-07-25T04:00:00Z","v":362476,"vw":45.786433},{"c":44.2,"h":46.015,"l":44.15,"n":16279,"o":46,"t":"2025-07-28T04:00:00Z","v":830898,"vw":44.701868},{"c":43.7,"h":44.57,"l":43.21,"n":13069,"o":44.57,"t":"2025-07-29T04:00:00Z","v":595475,"vw":43.746954},{"c":44.07,"h":44.94,"l":43.855,"n":13279,"o":44.43,"t":"2025-07-30T04:00:00Z","v":658943,"vw":44.225059},{"c":43.75,"h":44.14,"l":43.24,"n":11061,"o":43.33,"t":"2025-07-31T04:00:00Z","v":415054,"vw":43.659925},{"c":42.96,"h":43.87,"l":42.68,"n":9787,"o":43.13,"t":"2025-08-01T04:00:00Z","v":393426,"vw":43.075256},{"c":43.66,"h":43.84,"l":42.57,"n":8766,"o":43.03,"t":"2025-08-04T04:00:00Z","v":379788,"vw":43.451625},{"c":42.97,"h":43.79,"l":42.43,"n":8328,"o":43.79,"t":"2025-08-05T04:00:00Z","v":297562,"vw":43.083652},{"c":41.35,"h":42.835,"l":40.44,"n":14037,"o":42.6,"t":"2025-08-06T04:00:00Z","v":556976,"vw":41.072401},{"c":40.85,"h":41.53,"l":40.31,"n":13615,"o":41.53,"t":"2025-08-07T04:00:00Z","v":540190,"vw":40.774225},{"c":40.62,"h":40.91,"l":39.54,"n":14338,"o":40.67,"t":"2025-08-08T04:00:00Z","v":840550,"vw":40.248318},{"c":37.68,"h":40.09,"l":36.65,"n":28276,"o":38.16,"t":"2025-08-11T04:00:00Z","v":1736904,"vw":38.223982},{"c":39.87,"h":40,"l":37.57,"n":16837,"o":37.82,"t":"2025-08-12T04:00:00Z","v":939797,"vw":39.253133},{"c":40.73,"h":41.81,"l":39.7131,"n":18468,"o":40.38,"t":"2025-08-13T04:00:00Z","v":831580,"vw":40.713591},{"c":41.55,"h":41.84,"l":40.005,"n":14583,"o":40.18,"t":"2025-08-14T04:00:00Z","v":814325,"vw":41.107721},{"c":42.63,"h":42.66,"l":41.7,"n":15606,"o":41.82,"t":"2025-08-15T04:00:00Z","v":824527,"vw":42.265592},{"c":43.62,"h":43.95,"l":42.52,"n":13768,"o":42.52,"t":"2025-08-18T04:00:00Z","v":665644,"vw":43.443846},{"c":42.57,"h":44.06,"l":42.12,"n":11394,"o":43.56,"t":"2025-08-19T04:00:00Z","v":540079,"vw":42.621691},{"c":42.35,"h":42.93,"l":41.495,"n":10662,"o":42.35,"t":"2025-08-20T04:00:00Z","v":466565,"vw":42.261013},{"c":42.59,"h":42.8,"l":41.65,"n":11438,"o":41.81,"t":"2025-08-21T04:00:00Z","v":524452,"vw":42.367551},{"c":44.1,"h":44.5,"l":42.045,"n":12261,"o":42.8,"t":"2025-08-22T04:00:00Z","v":508269,"vw":44.010434},{"c":41.82,"h":44.23,"l":41.78,"n":8694,"o":44.17,"t":"2025-08-25T04:00:00Z","v":355031,"vw":42.408091},{"c":43.87,"h":44,"l":41.5,"n":8364,"o":41.93,"t":"2025-08-26T04:00:00Z","v":435442,"vw":43.393873},{"c":42.26,"h":44.27,"l":41.2,"n":12941,"o":43.65,"t":"2025-08-27T04:00:00Z","v":594007,"vw":42.553873},{"c":41.75,"h":42.89,"l":41.31,"n":11240,"o":42.37,"t":"2025-08-28T04:00:00Z","v":592390,"vw":41.927483},{"c":41.205,"h":42.355,"l":40.985,"n":9882,"o":41.85,"t":"2025-08-29T04:00:00Z","v":491692,"vw":41.312884},{"c":40.69,"h":41.735,"l":39.84,"n":18907,"o":41.01,"t":"2025-09-02T04:00:00Z","v":1249448,"vw":40.552862},{"c":43.3,"h":43.43,"l":40.1,"n":14283,"o":40.37,"t":"2025-09-03T04:00:00Z","v":789339,"vw":41.916604},{"c":42.2,"h":43.255,"l":40.7,"n":15776,"o":43.21,"t":"2025-09-04T04:00:00Z","v":884725,"vw":41.666851},{"c":43.51,"h":44,"l":42.73,"n":12879,"o":42.88,"t":"2025-09-05T04:00:00Z","v":575305,"vw":43.529316},{"c":43.26,"h":44.0145,"l":42.22,"n":12265,"o":43.07,"t":"2025-09-08T04:00:00Z","v":592144,"vw":43.343876},{"c":43.48,"h":44.43,"l":43.1083,"n":8626,"o":43.46,"t":"2025-09-09T04:00:00Z","v":493707,"vw":43.691562},{"c":43.48,"h":43.98,"l":42.705,"n":14056,"o":43.36,"t":"2025-09-10T04:00:00Z","v":647182,"vw":43.499523},{"c":46.2,"h":46.2399,"l":43.7437,"n":11773,"o":44.1,"t":"2025-09-11T04:00:00Z","v":632513,"vw":45.876293},{"c":46.99,"h":47.345,"l":45.8435,"n":11773,"o":46.19,"t":"2025-09-12T04:00:00Z","v":579356,"vw":46.698139},{"c":47.28,"h":47.97,"l":46.25,"n":13998,"o":47.71,"t":"2025-09-15T04:00:00Z","v":705150,"vw":47.21224},{"c":48.78,"h":49.72,"l":47.865,"n":14983,"o":48,"t":"2025-09-16T04:00:00Z","v":895177,"vw":48.905014},{"c":48.12,"h":50.69,"l":47.86,"n":21800,"o":49.84,"t":"2025-09-17T04:00:00Z","v":1389618,"vw":49.297342},{"c":51.16,"h":51.8,"l":48.9409,"n":17109,"o":49.39,"t":"2025-09-18T04:00:00Z","v":1236743,"vw":50.855122},{"c":49.13,"h":51.5,"l":48.71,"n":17100,"o":51.26,"t":"2025-09-19T04:00:00Z","v":2555812,"vw":49.62047},{"c":51.01,"h":51.03,"l":47.9,"n":14611,"o":48.96,"t":"2025-09-22T04:00:00Z","v":730910,"vw":50.521095},{"c":50.87,"h":51.16,"l":50.35,"n":9171,"o":51.14,"t":"2025-09-23T04:00:00Z","v":482987,"vw":50.826842},{"c":52.5,"h":52.575,"l":51.11,"n":12986,"o":51.16,"t":"2025-09-24T04:00:00Z","v":708942,"vw":51.938267},{"c":53.735,"h":53.84,"l":51.465,"n":17754,"o":51.93,"t":"2025-09-25T04:00:00Z","v":1110021,"vw":53.032356},{"c":56.25,"h":56.81,"l":53.195,"n":20058,"o":53.92,"t":"2025-09-26T04:00:00Z","v":1252232,"vw":55.847402},{"c":58.5,"h":58.595,"l":55.82,"n":17163,"o":56.4,"t":"2025-09-29T04:00:00Z","v":1101319,"vw":57.514615},{"c":56.6,"h":58.93,"l":56.3,"n":16417,"o":58.93,"t":"2025-09-30T04:00:00Z","v":1002412,"vw":57.398464},{"c":54.66,"h":57.16,"l":54.09,"n":20659,"o":56.3,"t":"2025-10-01T04:00:00Z","v":1161666,"vw":55.374675},{"c":56,"h":56.145,"l":54.35,"n":12343,"o":55.18,"t":"2025-10-02T04:00:00Z","v":636207,"vw":55.275583},{"c":57.9,"h":59,"l":56.13,"n":13038,"o":56.34,"t":"2025-10-03T04:00:00Z","v":612018,"vw":57.883624},{"c":57.55,"h":58.93,"l":57.39,"n":11251,"o":58.35,"t":"2025-10-06T04:00:00Z","v":450834,"vw":57.79905},{"c":56.92,"h":58,"l":56,"n":9015,"o":57.84,"t":"2025-10-07T04:00:00Z","v":318254,"vw":56.836708},{"c":56.29,"h":58.07,"l":56.26,"n":9944,"o":57.49,"t":"2025-10-08T04:00:00Z","v":447923,"vw":56.974218},{"c":57.02,"h":57.3875,"l":56.36,"n":17776,"o":56.38,"t":"2025-10-09T04:00:00Z","v":956504,"vw":56.908909},{"c":57.21,"h":57.75,"l":55.99,"n":15480,"o":56.95,"t":"2025-10-10T04:00:00Z","v":736980,"vw":57.13401},{"c":59.89,"h":60,"l":56.58,"n":16726,"o":57.89,"t":"2025-10-13T04:00:00Z","v":813233,"vw":59.307916},{"c":58.26,"h":60,"l":58.06,"n":12512,"o":59.62,"t":"2025-10-14T04:00:00Z","v":522130,"vw":59.054613},{"c":62.89,"h":63.29,"l":58,"n":15495,"o":58.49,"t":"2025-10-15T04:00:00Z","v":795866,"vw":61.811721},{"c":60.46,"h":63.9599,"l":59.755,"n":16896,"o":62.59,"t":"2025-10-16T04:00:00Z","v":898756,"vw":61.242448},{"c":59.83,"h":61.61,"l":57.32,"n":14253,"o":60.2,"t":"2025-10-17T04:00:00Z","v":698387,"vw":59.189233},{"c":60.5,"h":61.825,"l":59.04,"n":11641,"o":60.82,"t":"2025-10-20T04:00:00Z","v":560623,"vw":60.310945},{"c":58.32,"h":61.055,"l":58.18,"n":15475,"o":60.91,"t":"2025-10-21T04:00:00Z","v":836863,"vw":59.076501},{"c":55.8,"h":59.19,"l":55.27,"n":15603,"o":59.19,"t":"2025-10-22T04:00:00Z","v":769252,"vw":56.235987},{"c":57.76,"h":57.81,"l":55.2601,"n":10032,"o":55.8,"t":"2025-10-23T04:00:00Z","v":470544,"vw":57.026926},{"c":58.56,"h":59.595,"l":58.06,"n":11209,"o":59.595,"t":"2025-10-24T04:00:00Z","v":424770,"vw":58.657865},{"c":60.85,"h":61.33,"l":59.1,"n":12051,"o":59.1,"t":"2025-10-27T04:00:00Z","v":532211,"vw":60.477681},{"c":61.95,"h":62.11,"l":60.27,"n":12526,"o":60.56,"t":"2025-10-28T04:00:00Z","v":496411,"vw":61.508664},{"c":60.03,"h":61.82,"l":58.75,"n":13986,"o":61.68,"t":"2025-10-29T04:00:00Z","v":576148,"vw":60.312324},{"c":61.44,"h":61.7864,"l":59.24,"n":11338,"o":59.99,"t":"2025-10-30T04:00:00Z","v":445616,"vw":61.19586},{"c":61.84,"h":62.24,"l":59.845,"n":11097,"o":60.6,"t":"2025-10-31T04:00:00Z","v":485990,"vw":61.614625},{"c":59.72,"h":63.36,"l":57.54,"n":19405,"o":62.3,"t":"2025-11-03T05:00:00Z","v":1041469,"vw":59.531298},{"c":59.91,"h":61.58,"l":55.66,"n":17839,"o":55.8,"t":"2025-11-04T05:00:00Z","v":830778,"vw":60.257053},{"c":59.89,"h":60.81,"l":57.4301,"n":15143,"o":59.07,"t":"2025-11-05T05:00:00Z","v":771789,"vw":59.448962},{"c":61,"h":61.245,"l":59.2,"n":14592,"o":59.86,"t":"2025-11-06T05:00:00Z","v":724707,"vw":60.746246},{"c":58.66,"h":60.29,"l":56.75,"n":12654,"o":60.29,"t":"2025-11-07T05:00:00Z","v":600026,"vw":58.215946},{"c":61.26,"h":62.1,"l":58.865,"n":11907,"o":59.5,"t":"2025-11-10T05:00:00Z","v":665979,"vw":60.940685},{"c":63.37,"h":64.55,"l":60.25,"n":15515,"o":60.51,"t":"2025-11-11T05:00:00Z","v":948044,"vw":62.990107},{"c":63.53,"h":65.69,"l":62.96,"n":14540,"o":63.37,"t":"2025-11-12T05:00:00Z","v":892555,"vw":64.250809},{"c":63.63,"h":65.74,"l":61.501,"n":18378,"o":62.3,"t":"2025-11-13T05:00:00Z","v":1013248,"vw":64.101141},{"c":64.94,"h":68.455,"l":62.13,"n":19546,"o":62.13,"t":"2025-11-14T05:00:00Z","v":1146189,"vw":66.644232},{"c":64.1,"h":65.65,"l":63.39,"n":11274,"o":64.15,"t":"2025-11-17T05:00:00Z","v":415002,"vw":64.331847},{"c":64.31,"h":65.58,"l":62.91,"n":9830,"o":63.31,"t":"2025-11-18T05:00:00Z","v":384153,"vw":64.401797},{"c":64.82,"h":66.445,"l":64.16,"n":11339,"o":64.31,"t":"2025-11-19T05:00:00Z","v":505135,"vw":65.036079},{"c":64.63,"h":68.3,"l":64.035,"n":15362,"o":66.08,"t":"2025-11-20T05:00:00Z","v":648464,"vw":65.516546},{"c":66.04,"h":67.31,"l":63.765,"n":14844,"o":64.04,"t":"2025-11-21T05:00:00Z","v":768948,"vw":65.985806},{"c":65.59,"h":68.8,"l":64.29,"n":21347,"o":67.75,"t":"2025-11-24T05:00:00Z","v":1025635,"vw":66.136717},{"c":66.04,"h":67.195,"l":63.86,"n":14312,"o":65.8,"t":"2025-11-25T05:00:00Z","v":675802,"vw":65.440743},{"c":67.86,"h":68.435,"l":66.12,"n":16184,"o":66.89,"t":"2025-11-26T05:00:00Z","v":835952,"vw":67.559809},{"c":67.88,"h":68.195,"l":67.09,"n":8976,"o":68.08,"t":"2025-11-28T05:00:00Z","v":450021,"vw":67.684741},{"c":66.86,"h":68.2351,"l":65.99,"n":12295,"o":66.76,"t":"2025-12-01T05:00:00Z","v":616447,"vw":67.056736},{"c":64.27,"h":67.075,"l":63.69,"n":13799,"o":66.86,"t":"2025-12-02T05:00:00Z","v":747811,"vw":65.259661},{"c":65.99,"h":66.51,"l":64.26,"n":11307,"o":64.8,"t":"2025-12-03T05:00:00Z","v":508796,"vw":65.798738},{"c":66.23,"h":68.78,"l":65.24,"n":15482,"o":66.31,"t":"2025-12-04T05:00:00Z","v":741618,"vw":67.059966},{"c":66.62,"h":67,"l":64.84,"n":9546,"o":66.36,"t":"2025-12-05T05:00:00Z","v":392717,"vw":66.229472},{"c":94.3,"h":103,"l":86.611,"n":98223,"o":89.17,"t":"2025-12-08T05:00:00Z","v":7495487,"vw":96.420021},{"c":86.88,"h":91.1,"l":85,"n":38948,"o":90.72,"t":"2025-12-09T05:00:00Z","v":2339154,"vw":87.281126},{"c":89.89,"h":93.82,"l":86.37,"n":54151,"o":93.07,"t":"2025-12-10T05:00:00Z","v":4459975,"vw":89.419403},{"c":87.81,"h":91.71,"l":86.2325,"n":25106,"o":90.74,"t":"2025-12-11T05:00:00Z","v":1398467,"vw":88.223086},{"c":89.68,"h":91.38,"l":86.35,"n":24944,"o":90.09,"t":"2025-12-12T05:00:00Z","v":1863836,"vw":89.446576},{"c":85.68,"h":90.33,"l":84.578,"n":21427,"o":87.58,"t":"2025-12-15T05:00:00Z","v":1126124,"vw":86.142913},{"c":84.19,"h":87.42,"l":84.05,"n":18779,"o":86.32,"t":"2025-12-16T05:00:00Z","v":1026408,"vw":84.786158},{"c":82.07,"h":84.23,"l":80.78,"n":22891,"o":83.36,"t":"2025-12-17T05:00:00Z","v":1103073,"vw":82.275467},{"c":79.63,"h":83.7,"l":77.78,"n":21192,"o":83,"t":"2025-12-18T05:00:00Z","v":1167090,"vw":79.624454},{"c":83.99,"h":84.64,"l":81.2,"n":16858,"o":81.2,"t":"2025-12-19T05:00:00Z","v":1453364,"vw":83.540721},{"c":84.35,"h":85.41,"l":82.87,"n":15339,"o":84.73,"t":"2025-12-22T05:00:00Z","v":804424,"vw":84.506831},{"c":83.53,"h":85.145,"l":82.55,"n":10052,"o":83.58,"t":"2025-12-23T05:00:00Z","v":343332,"vw":83.952443},{"c":83.13,"h":84.83,"l":82.67,"n":5687,"o":83.74,"t":"2025-12-24T05:00:00Z","v":256544,"vw":83.366871},{"c":81.32,"h":82.855,"l":81.04,"n":12589,"o":82.47,"t":"2025-12-26T05:00:00Z","v":418607,"vw":81.497197},{"c":80.35,"h":81.94,"l":79.48,"n":10267,"o":80.63,"t":"2025-12-29T05:00:00Z","v":766776,"vw":80.419184},{"c":78.12,"h":80.53,"l":77.28,"n":13383,"o":79.88,"t":"2025-12-30T05:00:00Z","v":583886,"vw":78.109422},{"c":77.81,"h":78.82,"l":77.37,"n":16992,"o":77.69,"t":"2025-12-31T05:00:00Z","v":929577,"vw":77.906418},{"c":72.76,"h":77.825,"l":72.155,"n":18309,"o":77.35,"t":"2026-01-02T05:00:00Z","v":854173,"vw":73.159677},{"c":72.41,"h":73.53,"l":70.35,"n":19735,"o":72.59,"t":"2026-01-05T05:00:00Z","v":993521,"vw":72.113444},{"c":73.46,"h":73.815,"l":69.08,"n":18539,"o":70.66,"t":"2026-01-06T05:00:00Z","v":1005082,"vw":72.499919},{"c":76.69,"h":77.75,"l":73.85,"n":19152,"o":73.89,"t":"2026-01-07T05:00:00Z","v":929828,"vw":75.722614},{"c":74.98,"h":76.8,"l":73.71,"n":14883,"o":75.33,"t":"2026-01-08T05:00:00Z","v":744868,"vw":75.146695},{"c":74.77,"h":77.925,"l":74.6,"n":14443,"o":74.99,"t":"2026-01-09T05:00:00Z","v":594820,"vw":76.000028},{"c":73.09,"h":75.57,"l":71.46,"n":15773,"o":74.26,"t":"2026-01-12T05:00:00Z","v":785599,"vw":73.049638},{"c":74.13,"h":74.94,"l":71.625,"n":13017,"o":72.97,"t":"2026-01-13T05:00:00Z","v":668170,"vw":73.677091},{"c":75.21,"h":76.7099,"l":72.69,"n":12257,"o":73.88,"t":"2026-01-14T05:00:00Z","v":405433,"vw":75.040203},{"c":71.12,"h":76.54,"l":70.46,"n":12004,"o":75.37,"t":"2026-01-15T05:00:00Z","v":541222,"vw":72.088235},{"c":69.54,"h":72.81,"l":69.4085,"n":15130,"o":71.24,"t":"2026-01-16T05:00:00Z","v":661883,"vw":70.35162},{"c":68.14,"h":68.695,"l":66.205,"n":18059,"o":67.21,"t":"2026-01-20T05:00:00Z","v":1024846,"vw":67.892819},{"c":70.74,"h":70.82,"l":67.76,"n":15323,"o":68.09,"t":"2026-01-21T05:00:00Z","v":612223,"vw":69.627903},{"c":72.77,"h":72.86,"l":69.44,"n":11368,"o":69.83,"t":"2026-01-22T05:00:00Z","v":562938,"vw":72.176854},{"c":69.93,"h":72.3599,"l":68.98,"n":10438,"o":71.95,"t":"2026-01-23T05:00:00Z","v":635113,"vw":70.139981},{"c":71.06,"h":71.25,"l":68.285,"n":11884,"o":69.12,"t":"2026-01-26T05:00:00Z","v":754414,"vw":70.715681},{"c":72.15,"h":73.15,"l":71.1401,"n":10098,"o":71.17,"t":"2026-01-27T05:00:00Z","v":545737,"vw":72.19477},{"c":71.16,"h":73.602,"l":70.55,"n":13282,"o":72.54,"t":"2026-01-28T05:00:00Z","v":963002,"vw":71.265884},{"c":73.91,"h":74.03,"l":70,"n":12415,"o":71.2,"t":"2026-01-29T05:00:00Z","v":601630,"vw":73.177025},{"c":72.69,"h":74.28,"l":71.36,"n":14602,"o":72.8,"t":"2026-01-30T05:00:00Z","v":927665,"vw":72.499212},{"c":75.62,"h":75.83,"l":71.18,"n":13888,"o":71.55,"t":"2026-02-02T05:00:00Z","v":607089,"vw":75.247496},{"c":77.22,"h":78.91,"l":75.16,"n":14657,"o":75.16,"t":"2026-02-03T05:00:00Z","v":648358,"vw":77.206745},{"c":77.7,"h":78,"l":75.37,"n":16587,"o":77.53,"t":"2026-02-04T05:00:00Z","v":837256,"vw":76.934306},{"c":75.94,"h":79.61,"l":74.27,"n":19375,"o":76.77,"t":"2026-02-05T05:00:00Z","v":1428300,"vw":75.959362},{"c":79.59,"h":80,"l":77.08,"n":16667,"o":77.56,"t":"2026-02-06T05:00:00Z","v":594787,"vw":79.062633},{"c":79.02,"h":80.58,"l":76.78,"n":13570,"o":79.24,"t":"2026-02-09T05:00:00Z","v":572680,"vw":78.949847},{"c":79.49,"h":80.95,"l":78.135,"n":17367,"o":78.75,"t":"2026-02-10T05:00:00Z","v":1207922,"vw":79.5579},{"c":82.27,"h":82.47,"l":76.515,"n":16105,"o":78.98,"t":"2026-02-11T05:00:00Z","v":637310,"vw":80.750913},{"c":84.02,"h":85.9951,"l":81.83,"n":21951,"o":82.78,"t":"2026-02-12T05:00:00Z","v":1228136,"vw":83.860281},{"c":82.34,"h":86.1786,"l":82.05,"n":13725,"o":84.64,"t":"2026-02-13T05:00:00Z","v":591967,"vw":83.181016},{"c":84.84,"h":85.44,"l":80.36,"n":11496,"o":82.06,"t":"2026-02-17T05:00:00Z","v":561040,"vw":84.014259},{"c":85.11,"h":88.4,"l":83.61,"n":13604,"o":84.23,"t":"2026-02-18T05:00:00Z","v":754091,"vw":84.896303},{"c":86.5,"h":86.54,"l":82.48,"n":11553,"o":84.54,"t":"2026-02-19T05:00:00Z","v":557683,"vw":85.716083},{"c":87.4,"h":89.28,"l":85.6,"n":18788,"o":86.06,"t":"2026-02-20T05:00:00Z","v":1046666,"vw":87.340797},{"c":88.43,"h":89.49,"l":85.695,"n":14011,"o":87.16,"t":"2026-02-23T05:00:00Z","v":568795,"vw":87.936565},{"c":91.01,"h":91.99,"l":87.3675,"n":15036,"o":88.59,"t":"2026-02-24T05:00:00Z","v":823326,"vw":90.801199},{"c":90.68,"h":93.64,"l":89.06,"n":16398,"o":91.4,"t":"2026-02-25T05:00:00Z","v":1058228,"vw":90.622713},{"c":95.03,"h":95.9,"l":83.735,"n":23834,"o":86,"t":"2026-02-26T05:00:00Z","v":1397024,"vw":92.535403},{"c":91.35,"h":93.9899,"l":88.8,"n":17859,"o":92.14,"t":"2026-02-27T05:00:00Z","v":1240202,"vw":90.802009},{"c":90.1,"h":91,"l":87.19,"n":19037,"o":89.24,"t":"2026-03-02T05:00:00Z","v":1019958,"vw":89.625419},{"c":86.35,"h":89.195,"l":85.98,"n":15830,"o":87.41,"t":"2026-03-03T05:00:00Z","v":780733,"vw":87.261258},{"c":86.11,"h":87.66,"l":83.36,"n":18722,"o":86.97,"t":"2026-03-04T05:00:00Z","v":1043193,"vw":85.71791},{"c":83.52,"h":86.92,"l":81.5,"n":18079,"o":85.53,"t":"2026-03-05T05:00:00Z","v":1044483,"vw":83.206655},{"c":83.49,"h":84.12,"l":80.18,"n":12478,"o":81.55,"t":"2026-03-06T05:00:00Z","v":557286,"vw":83.064711},{"c":85.04,"h":85.71,"l":81.44,"n":11830,"o":82.85,"t":"2026-03-09T04:00:00Z","v":438207,"vw":84.266637},{"c":84.58,"h":86.9178,"l":83.88,"n":9716,"o":84.86,"t":"2026-03-10T04:00:00Z","v":601555,"vw":84.905924},{"c":81.52,"h":84.56,"l":81.43,"n":13454,"o":83.51,"t":"2026-03-11T04:00:00Z","v":688912,"vw":82.436534},{"c":77.5,"h":80.585,"l":76.85,"n":14528,"o":79.95,"t":"2026-03-12T04:00:00Z","v":740921,"vw":77.967297},{"c":79.03,"h":81.25,"l":77.1,"n":10395,"o":78.18,"t":"2026-03-13T04:00:00Z","v":417192,"vw":79.035067},{"c":79.6,"h":82.4599,"l":79.48,"n":9827,"o":80.47,"t":"2026-03-16T04:00:00Z","v":488382,"vw":80.482725},{"c":81.21,"h":81.88,"l":77.89,"n":11306,"o":79.47,"t":"2026-03-17T04:00:00Z","v":531054,"vw":80.874794},{"c":79.14,"h":80.62,"l":78.425,"n":9752,"o":80.62,"t":"2026-03-18T04:00:00Z","v":429505,"vw":79.335758},{"c":79.57,"h":80.66,"l":76.85,"n":10195,"o":78.58,"t":"2026-03-19T04:00:00Z","v":460458,"vw":78.921203},{"c":77.91,"h":81.53,"l":77.15,"n":15720,"o":79.48,"t":"2026-03-20T04:00:00Z","v":1197739,"vw":78.408967},{"c":76.96,"h":80.735,"l":75.82,"n":14968,"o":80,"t":"2026-03-23T04:00:00Z","v":707176,"vw":77.377211},{"c":74.42,"h":76.01,"l":73.31,"n":12194,"o":75.67,"t":"2026-03-24T04:00:00Z","v":596574,"vw":74.461227},{"c":78.93,"h":81.31,"l":75.71,"n":16221,"o":76,"t":"2026-03-25T04:00:00Z","v":934981,"vw":79.156401},{"c":80.18,"h":82.03,"l":77.235,"n":15140,"o":77.51,"t":"2026-03-26T04:00:00Z","v":774059,"vw":80.390738},{"c":78.16,"h":81.26,"l":78.05,"n":13075,"o":80.18,"t":"2026-03-27T04:00:00Z","v":671554,"vw":79.387465},{"c":79.48,"h":80.74,"l":77.465,"n":12826,"o":78.73,"t":"2026-03-30T04:00:00Z","v":584899,"vw":79.388521},{"c":83.29,"h":86.06,"l":80.2,"n":18098,"o":80.2,"t":"2026-03-31T04:00:00Z","v":1313907,"vw":83.322053},{"c":84.93,"h":86.78,"l":83.61,"n":12446,"o":84.2,"t":"2026-04-01T04:00:00Z","v":668158,"vw":85.468426},{"c":85.4,"h":85.65,"l":82.67,"n":10606,"o":82.78,"t":"2026-04-02T04:00:00Z","v":690944,"vw":84.584931},{"c":85.27,"h":86.07,"l":83.525,"n":9968,"o":84.59,"t":"2026-04-06T04:00:00Z","v":434187,"vw":85.27096},{"c":85.1,"h":85.47,"l":82.28,"n":8769,"o":84.34,"t":"2026-04-07T04:00:00Z","v":359781,"vw":84.606009},{"c":87.13,"h":89.55,"l":85.68,"n":10945,"o":89.39,"t":"2026-04-08T04:00:00Z","v":514387,"vw":87.054869},{"c":87.35,"h":89.075,"l":86.005,"n":10283,"o":86.24,"t":"2026-04-09T04:00:00Z","v":510083,"vw":87.579284},{"c":85.05,"h":87.505,"l":84.19,"n":9238,"o":86.86,"t":"2026-04-10T04:00:00Z","v":399759,"vw":85.282277},{"c":88.53,"h":89.09,"l":85.09,"n":12055,"o":85.12,"t":"2026-04-13T04:00:00Z","v":460771,"vw":88.054321},{"c":89.865,"h":90.08,"l":88.5501,"n":11590,"o":89.05,"t":"2026-04-14T04:00:00Z","v":573106,"vw":89.629738},{"c":89,"h":90.145,"l":87.73,"n":9674,"o":89.55,"t":"2026-04-15T04:00:00Z","v":390166,"vw":88.859883},{"c":86.14,"h":89.225,"l":84.64,"n":12727,"o":88.93,"t":"2026-04-16T04:00:00Z","v":554973,"vw":86.26891},{"c":87.71,"h":88.45,"l":87.055,"n":12032,"o":87.75,"t":"2026-04-17T04:00:00Z","v":587373,"vw":87.80155},{"c":86.93,"h":88.8,"l":86.02,"n":9200,"o":87.81,"t":"2026-04-20T04:00:00Z","v":375441,"vw":87.448731},{"c":88.07,"h":88.2869,"l":85.49,"n":11016,"o":87.14,"t":"2026-04-21T04:00:00Z","v":502410,"vw":87.294059},{"c":88.77,"h":90.1,"l":87.45,"n":10248,"o":89.25,"t":"2026-04-22T04:00:00Z","v":420215,"vw":88.739796},{"c":87.17,"h":89.95,"l":86.26,"n":11348,"o":88.87,"t":"2026-04-23T04:00:00Z","v":411217,"vw":87.265982},{"c":84.91,"h":88,"l":84.4938,"n":11089,"o":88,"t":"2026-04-24T04:00:00Z","v":393701,"vw":85.635662},{"c":86.68,"h":89.03,"l":83.97,"n":13991,"o":84.82,"t":"2026-04-27T04:00:00Z","v":513629,"vw":87.247929},{"c":83.85,"h":88.39,"l":83.8,"n":11979,"o":86.89,"t":"2026-04-28T04:00:00Z","v":461022,"vw":84.483775},{"c":81.51,"h":83.07,"l":80.11,"n":16816,"o":82.47,"t":"2026-04-29T04:00:00Z","v":754558,"vw":81.311861},{"c":81.07,"h":85.39,"l":77.635,"n":16818,"o":85.39,"t":"2026-04-30T04:00:00Z","v":751456,"vw":80.115934},{"c":80.71,"h":82.54,"l":79.5701,"n":13482,"o":81.51,"t":"2026-05-01T04:00:00Z","v":693641,"vw":80.918716},{"c":83.59,"h":84.33,"l":79.18,"n":13109,"o":79.88,"t":"2026-05-04T04:00:00Z","v":507793,"vw":83.268901},{"c":82.71,"h":85.11,"l":81.09,"n":11597,"o":83.59,"t":"2026-05-05T04:00:00Z","v":459746,"vw":82.888221},{"c":86.26,"h":86.54,"l":83.85,"n":11262,"o":84.08,"t":"2026-05-06T04:00:00Z","v":426880,"vw":85.891999},{"c":84.63,"h":86.71,"l":83.39,"n":13929,"o":86.71,"t":"2026-05-07T04:00:00Z","v":637488,"vw":84.946229},{"c":86.08,"h":86.9,"l":83.65,"n":11216,"o":84.81,"t":"2026-05-08T04:00:00Z","v":446141,"vw":85.91759},{"c":84.1,"h":89.46,"l":83.98,"n":11239,"o":85.98,"t":"2026-05-11T04:00:00Z","v":486259,"vw":85.997854},{"c":83.55,"h":84.205,"l":81.9,"n":10111,"o":84.04,"t":"2026-05-12T04:00:00Z","v":385194,"vw":83.171432},{"c":85.59,"h":85.96,"l":82.75,"n":8969,"o":82.87,"t":"2026-05-13T04:00:00Z","v":408556,"vw":85.22307},{"c":84.5,"h":86.7,"l":83.3201,"n":8458,"o":85.59,"t":"2026-05-14T04:00:00Z","v":327498,"vw":84.631133},{"c":82.21,"h":84.47,"l":81.72,"n":9958,"o":83.94,"t":"2026-05-15T04:00:00Z","v":468294,"vw":82.478929},{"c":79.67,"h":83.41,"l":79.07,"n":13845,"o":82.41,"t":"2026-05-18T04:00:00Z","v":681105,"vw":80.349886},{"c":78.14,"h":79.32,"l":76.87,"n":13093,"o":79.08,"t":"2026-05-19T04:00:00Z","v":587782,"vw":78.099161},{"c":80.65,"h":81.42,"l":78.405,"n":12120,"o":78.59,"t":"2026-05-20T04:00:00Z","v":517777,"vw":80.49367},{"c":80.61,"h":80.73,"l":78.65,"n":10931,"o":79.46,"t":"2026-05-21T04:00:00Z","v":407673,"vw":80.144118},{"c":78.89,"h":81.15,"l":78.32,"n":9707,"o":79.76,"t":"2026-05-22T04:00:00Z","v":549404,"vw":79.029819},{"c":80.77,"h":80.78,"l":77.99,"n":12447,"o":79.17,"t":"2026-05-26T04:00:00Z","v":503104,"vw":79.944853},{"c":81.7,"h":82.5,"l":80.55,"n":8588,"o":80.6,"t":"2026-05-27T04:00:00Z","v":330357,"vw":81.570821},{"c":81.46,"h":82.2,"l":80.36,"n":8353,"o":81.8,"t":"2026-05-28T04:00:00Z","v":316791,"vw":81.345976},{"c":81.42,"h":82.92,"l":80.79,"n":10281,"o":81.83,"t":"2026-05-29T04:00:00Z","v":587371,"vw":81.495897},{"c":78.47,"h":80.71,"l":77.2,"n":11341,"o":80.66,"t":"2026-06-01T04:00:00Z","v":437564,"vw":78.771323},{"c":71.29,"h":78.87,"l":71.14,"n":17674,"o":77.39,"t":"2026-06-02T04:00:00Z","v":837162,"vw":72.993479},{"c":73.21,"h":73.94,"l":69.48,"n":15907,"o":70.98,"t":"2026-06-03T04:00:00Z","v":860602,"vw":72.816488},{"c":74.61,"h":75.29,"l":72.66,"n":14421,"o":73.27,"t":"2026-06-04T04:00:00Z","v":752749,"vw":74.205528},{"c":74.13,"h":75.385,"l":72.77,"n":16590,"o":74.36,"t":"2026-06-05T04:00:00Z","v":639477,"vw":74.326569},{"c":73.95,"h":75.335,"l":73.33,"n":9269,"o":74.73,"t":"2026-06-08T04:00:00Z","v":453775,"vw":74.038749},{"c":76.91,"h":77.32,"l":73.05,"n":14640,"o":75.86,"t":"2026-06-09T04:00:00Z","v":748146,"vw":75.510854},{"c":78.23,"h":80.7,"l":75.82,"n":15325,"o":77.44,"t":"2026-06-10T04:00:00Z","v":604832,"vw":78.036522},{"c":82.96,"h":83.5,"l":77.795,"n":14216,"o":78.27,"t":"2026-06-11T04:00:00Z","v":674575,"vw":81.683088},{"c":86.205,"h":88.5799,"l":82.53,"n":15947,"o":82.53,"t":"2026-06-12T04:00:00Z","v":625283,"vw":86.413579},{"c":85.59,"h":88.5925,"l":84.8416,"n":11533,"o":86.27,"t":"2026-06-15T04:00:00Z","v":485188,"vw":86.087661},{"c":87.44,"h":88.09,"l":84.52,"n":11292,"o":85.88,"t":"2026-06-16T04:00:00Z","v":588221,"vw":86.58215},{"c":89.9,"h":91.05,"l":87.62,"n":16616,"o":88.31,"t":"2026-06-17T04:00:00Z","v":1092557,"vw":89.703544},{"c":90.43,"h":92.47,"l":89.18,"n":16688,"o":90.68,"t":"2026-06-18T04:00:00Z","v":1262342,"vw":90.481883},{"c":99.45,"h":105,"l":91.7413,"n":35254,"o":92.84,"t":"2026-06-22T04:00:00Z","v":2891419,"vw":99.387438},{"c":98.25,"h":100.6899,"l":94.62,"n":19054,"o":97.77,"t":"2026-06-23T04:00:00Z","v":1368227,"vw":98.011006},{"c":99.87,"h":101.535,"l":97.86,"n":19420,"o":98.46,"t":"2026-06-24T04:00:00Z","v":1302341,"vw":100.225147},{"c":116.46,"h":130.05,"l":106.17,"n":54143,"o":108.8,"t":"2026-06-25T04:00:00Z","v":3916418,"vw":118.469414},{"c":108.12,"h":119.035,"l":106.95,"n":29396,"o":114,"t":"2026-06-26T04:00:00Z","v":4264404,"vw":109.548534},{"c":109.32,"h":111.96,"l":105,"n":25662,"o":106.96,"t":"2026-06-29T04:00:00Z","v":1676146,"vw":109.552909},{"c":114.67,"h":118.48,"l":109.665,"n":22036,"o":110.39,"t":"2026-06-30T04:00:00Z","v":1134846,"vw":115.073286},{"c":114.2,"h":116.75,"l":112.28,"n":16153,"o":114.29,"t":"2026-07-01T04:00:00Z","v":895738,"vw":115.074323},{"c":113.51,"h":115.47,"l":109.28,"n":14718,"o":115.06,"t":"2026-07-02T04:00:00Z","v":788400,"vw":113.09889},{"c":114.76,"h":117.0804,"l":111.21,"n":12366,"o":111.99,"t":"2026-07-06T04:00:00Z","v":625218,"vw":114.919139},{"c":119.24,"h":120.9,"l":115.02,"n":16241,"o":115.26,"t":"2026-07-07T04:00:00Z","v":831056,"vw":119.112685},{"c":114.16,"h":119.83,"l":114.03,"n":15134,"o":119.16,"t":"2026-07-08T04:00:00Z","v":788159,"vw":115.445397},{"c":119,"h":119.08,"l":113.35,"n":12139,"o":114.15,"t":"2026-07-09T04:00:00Z","v":583435,"vw":116.946653},{"c":119.35,"h":120.6,"l":114,"n":14926,"o":119.52,"t":"2026-07-10T04:00:00Z","v":665995,"vw":118.60391},{"c":110.4,"h":117.275,"l":108.87,"n":16244,"o":115.47,"t":"2026-07-13T04:00:00Z","v":809589,"vw":110.921613},{"c":112.08,"h":113.66,"l":110.45,"n":10121,"o":111.5,"t":"2026-07-14T04:00:00Z","v":434537,"vw":112.493542},{"c":114.12,"h":114.29,"l":110.155,"n":11602,"o":111.77,"t":"2026-07-15T04:00:00Z","v":414692,"vw":113.476564},{"c":113.99,"h":115.8878,"l":112.3,"n":13843,"o":112.84,"t":"2026-07-16T04:00:00Z","v":713821,"vw":114.04733},{"c":115.77,"h":117,"l":110.405,"n":15720,"o":111.76,"t":"2026-07-17T04:00:00Z","v":720722,"vw":115.163867},{"c":111.06,"h":119.83,"l":110.93,"n":12150,"o":115.51,"t":"2026-07-20T04:00:00Z","v":544396,"vw":112.594271},{"c":113.37,"h":113.83,"l":110.25,"n":12585,"o":110.25,"t":"2026-07-21T04:00:00Z","v":565408,"vw":112.514107},{"c":110.34,"h":113.63,"l":110.18,"n":11833,"o":110.92,"t":"2026-07-22T04:00:00Z","v":538371,"vw":110.787631},{"c":110.38,"h":112.3271,"l":107.4,"n":13327,"o":109.06,"t":"2026-07-23T04:00:00Z","v":431150,"vw":110.341363},{"c":110.57,"h":114.145,"l":108.31,"n":9240,"o":114.145,"t":"2026-07-24T04:00:00Z","v":584980,"vw":110.53579},{"c":110.05,"h":113,"l":109.925,"n":9730,"o":110.57,"t":"2026-07-27T04:00:00Z","v":474201,"vw":110.614428},{"c":106.16,"h":110.36,"l":105.45,"n":15185,"o":108.775,"t":"2026-07-28T04:00:00Z","v":679900,"vw":106.81532},{"c":105.25,"h":108.28,"l":104.12,"n":13338,"o":105,"t":"2026-07-29T04:00:00Z","v":505661,"vw":105.599492},{"c":107.01,"h":107.815,"l":104.315,"n":13262,"o":105.66,"t":"2026-07-30T04:00:00Z","v":444477,"vw":106.458815},{"c":103.4,"h":106.725,"l":102.13,"n":13199,"o":106.25,"t":"2026-07-31T04:00:00Z","v":511891,"vw":103.475156},{"c":100.31,"h":103,"l":99.52,"n":13375,"o":102.77,"t":"2026-08-03T04:00:00Z","v":666877,"vw":100.663054},{"c":104.39,"h":104.95,"l":100.53,"n":15599,"o":101.75,"t":"2026-08-04T04:00:00Z","v":601447,"vw":103.989741},{"c":105.48,"h":107.9,"l":103.835,"n":14466,"o":104.86,"t":"2026-08-05T04:00:00Z","v":586345,"vw":105.37387},{"c":106.41,"h":107.04,"l":103.37,"n":13566,"o":105,"t":"2026-08-06T04:00:00Z","v":510943,"vw":105.455788},{"c":107.52,"h":108.12,"l":104.78,"n":12744,"o":106.61,"t":"2026-08-07T04:00:00Z","v":463597,"vw":106.684849},{"c":108.58,"h":109.05,"l":106.035,"n":11985,"o":106.63,"t":"2026-08-10T04:00:00Z","v":404900,"vw":107.895104},{"c":109.62,"h":110.37,"l":106.3,"n":12695,"o":108.79,"t":"2026-08-11T04:00:00Z","v":2380178,"vw":107.979173},{"c":114.03,"h":115,"l":109.085,"n":17845,"o":110.22,"t":"2026-08-12T04:00:00Z","v":961062,"vw":113.250464},{"c":114.42,"h":114.73,"l":112.44,"n":12665,"o":114.73,"t":"2026-08-13T04:00:00Z","v":481751,"vw":114.059633},{"c":117.39,"h":118.04,"l":110.05,"n":12465,"o":112.9,"t":"2026-08-14T04:00:00Z","v":468629,"vw":116.311681},{"c":121.41,"h":122.59,"l":117.04,"n":14744,"o":117.39,"t":"2026-08-17T04:00:00Z","v":704785,"vw":121.054462},{"c":121.38,"h":122.14,"l":118.09,"n":14049,"o":119.75,"t":"2026-08-18T04:00:00Z","v":640933,"vw":120.661632},{"c":127.31,"h":127.36,"l":121.825,"n":18645,"o":124.63,"t":"2026-08-19T04:00:00Z","v":842782,"vw":125.359839},{"c":121.56,"h":125.45,"l":121.13,"n":13375,"o":124.95,"t":"2026-08-20T04:00:00Z","v":447143,"vw":122.971333},{"c":119.8,"h":125.71,"l":119.77,"n":14482,"o":122.87,"t":"2026-08-21T04:00:00Z","v":503486,"vw":121.239817},{"c":121.05,"h":121.56,"l":116.46,"n":11974,"o":119.98,"t":"2026-08-24T04:00:00Z","v":466921,"vw":119.720614},{"c":126.64,"h":127.85,"l":121.6,"n":17366,"o":122.64,"t":"2026-08-25T04:00:00Z","v":925813,"vw":125.848809},{"c":125.55,"h":126.315,"l":123.39,"n":13092,"o":126.24,"t":"2026-08-26T04:00:00Z","v":558392,"vw":125.112058},{"c":120.23,"h":125.065,"l":119.98,"n":16584,"o":124.99,"t":"2026-08-27T04:00:00Z","v":595740,"vw":121.786738},{"c":118.15,"h":121.975,"l":117.48,"n":10801,"o":119.4,"t":"2026-08-28T04:00:00Z","v":415971,"vw":118.421411},{"c":118.81,"h":119.93,"l":115.97,"n":12527,"o":118.6,"t":"2026-08-31T04:00:00Z","v":656879,"vw":118.446923},{"c":119.05,"h":119.785,"l":116.28,"n":15040,"o":116.92,"t":"2026-09-01T04:00:00Z","v":576550,"vw":118.286246},{"c":118.63,"h":123.54,"l":117.415,"n":20446,"o":119.58,"t":"2026-09-02T04:00:00Z","v":982988,"vw":119.514392},{"c":117.28,"h":119.26,"l":115.55,"n":16823,"o":118.63,"t":"2026-09-03T04:00:00Z","v":591632,"vw":117.473673},{"c":117.39,"h":118.28,"l":112.77,"n":10768,"o":115.09,"t":"2026-09-04T04:00:00Z","v":378501,"vw":117.23152},{"c":116.47,"h":120.22,"l":113.97,"n":17899,"o":114.41,"t":"2026-09-08T04:00:00Z","v":631859,"vw":117.474073},{"c":115.43,"h":120.665,"l":113.1778,"n":19170,"o":115.34,"t":"2026-09-09T04:00:00Z","v":767286,"vw":116.534653},{"c":117,"h":119.63,"l":114.35,"n":13799,"o":116.05,"t":"2026-09-10T04:00:00Z","v":734281,"vw":117.302451},{"c":114.96,"h":119.93,"l":113.74,"n":11443,"o":118.4,"t":"2026-09-11T04:00:00Z","v":574131,"vw":115.2296},{"c":114.63,"h":117.85,"l":114.32,"n":12572,"o":116.01,"t":"2026-09-14T04:00:00Z","v":498969,"vw":115.160633},{"c":113.15,"h":114.5,"l":110.29,"n":13001,"o":114.5,"t":"2026-09-15T04:00:00Z","v":901014,"vw":112.702561},{"c":116.33,"h":117.43,"l":112.8811,"n":14814,"o":113.06,"t":"2026-09-16T04:00:00Z","v":655786,"vw":116.151045},{"c":118.48,"h":122.13,"l":118.27,"n":14373,"o":119.12,"t":"2026-09-17T04:00:00Z","v":570418,"vw":119.29526},{"c":117.75,"h":119.06,"l":116.36,"n":13765,"o":119.06,"t":"2026-09-18T04:00:00Z","v":1900201,"vw":117.740343},{"c":117.67,"h":119.53,"l":116.61,"n":12674,"o":117.75,"t":"2026-09-21T04:00:00Z","v":636964,"vw":118.066233},{"c":122.06,"h":122.37,"l":117.8751,"n":13698,"o":119.03,"t":"2026-09-22T04:00:00Z","v":779447,"vw":121.515262},{"c":115.47,"h":123,"l":112.91,"n":17075,"o":121.29,"t":"2026-09-23T04:00:00Z","v":968658,"vw":115.994448},{"c":115.81,"h":116.405,"l":111.365,"n":15447,"o":115.28,"t":"2026-09-24T04:00:00Z","v":840793,"vw":114.732926},{"c":111.95,"h":116.2,"l":111.42,"n":14206,"o":115.99,"t":"2026-09-25T04:00:00Z","v":698307,"vw":112.38857},{"c":112,"h":113.595,"l":110.51,"n":12694,"o":111.95,"t":"2026-09-28T04:00:00Z","v":723551,"vw":112.145846},{"c":110.51,"h":111.9175,"l":108.97,"n":10422,"o":110.54,"t":"2026-09-29T04:00:00Z","v":448252,"vw":110.579352},{"c":111.79,"h":115.69,"l":108.03,"n":16146,"o":110.74,"t":"2026-09-30T04:00:00Z","v":1022658,"vw":112.381696},{"c":110.12,"h":116.2,"l":109.41,"n":17134,"o":111.79,"t":"2026-10-01T04:00:00Z","v":1050829,"vw":112.206938},{"c":107.39,"h":111.23,"l":106.53,"n":14708,"o":111.23,"t":"2026-10-02T04:00:00Z","v":870251,"vw":108.084553},{"c":109.85,"h":109.92,"l":103.3301,"n":15794,"o":108.38,"t":"2026-10-05T04:00:00Z","v":729779,"vw":107.852803},{"c":105.98,"h":111.0354,"l":101.745,"n":16919,"o":111.03,"t":"2026-10-06T04:00:00Z","v":960765,"vw":105.240407},{"c":108.35,"h":108.68,"l":103.45,"n":18150,"o":104.58,"t":"2026-10-07T04:00:00Z","v":1165819,"vw":107.710048},{"c":109.3,"h":110.04,"l":104.19,"n":18532,"o":106.52,"t":"2026-10-08T04:00:00Z","v":1044742,"vw":107.815093},{"c":112.4,"h":115.815,"l":107.4569,"n":18413,"o":109.54,"t":"2026-10-09T04:00:00Z","v":1305238,"vw":113.042347},{"c":112.08,"h":113.13,"l":110.52,"n":12612,"o":111.61,"t":"2026-10-12T04:00:00Z","v":537562,"vw":111.500508},{"c":106.68,"h":112.06,"l":106.5201,"n":15695,"o":110.83,"t":"2026-10-13T04:00:00Z","v":779141,"vw":108.649127},{"c":106.83,"h":108.08,"l":105.58,"n":15732,"o":106.39,"t":"2026-10-14T04:00:00Z","v":1029121,"vw":106.689789},{"c":108.14,"h":110.68,"l":104.625,"n":17057,"o":106.75,"t":"2026-10-15T04:00:00Z","v":821015,"vw":108.18087},{"c":104.78,"h":108.59,"l":104.39,"n":11691,"o":108.19,"t":"2026-10-16T04:00:00Z","v":489360,"vw":105.118716},{"c":108.07,"h":109.16,"l":105.1,"n":14745,"o":106.56,"t":"2026-10-19T04:00:00Z","v":683424,"vw":108.03208},{"c":113.46,"h":115.28,"l":108.49,"n":13563,"o":108.75,"t":"2026-10-20T04:00:00Z","v":705221,"vw":112.742501},{"c":112.63,"h":115.75,"l":112.52,"n":18633,"o":113.38,"t":"2026-10-21T04:00:00Z","v":1056337,"vw":113.722504},{"c":111.45,"h":113.74,"l":110.13,"n":8603,"o":111.43,"t":"2026-10-22T04:00:00Z","v":512473,"vw":112.356403}],"volatilityBars":[{"c":118.32,"h":118.86,"l":116.61,"n":308,"o":117.75,"t":"2026-09-21T13:30:00Z","v":13830,"vw":118.045225},{"c":119.145,"h":119.145,"l":118.02,"n":163,"o":118.02,"t":"2026-09-21T13:45:00Z","v":4310,"vw":118.630359},{"c":118.83,"h":119.2499,"l":118.54,"n":338,"o":118.71,"t":"2026-09-21T14:00:00Z","v":16006,"vw":118.848305},{"c":118.68,"h":118.915,"l":118.54,"n":606,"o":118.59,"t":"2026-09-21T14:15:00Z","v":44175,"vw":118.737232},{"c":119.27,"h":119.53,"l":118.71,"n":280,"o":119.03,"t":"2026-09-21T14:30:00Z","v":11173,"vw":119.083152},{"c":118.83,"h":119.5,"l":118.83,"n":298,"o":118.995,"t":"2026-09-21T14:45:00Z","v":23060,"vw":118.929555},{"c":119.08,"h":119.19,"l":118.57,"n":447,"o":118.83,"t":"2026-09-21T15:00:00Z","v":12950,"vw":118.853092},{"c":118.2,"h":119.12,"l":118.2,"n":213,"o":118.98,"t":"2026-09-21T15:15:00Z","v":4381,"vw":118.814304},{"c":117.925,"h":118.2,"l":117.745,"n":205,"o":118.2,"t":"2026-09-21T15:30:00Z","v":6283,"vw":117.951401},{"c":117.71,"h":118.175,"l":117.525,"n":348,"o":118.03,"t":"2026-09-21T15:45:00Z","v":11906,"vw":117.80134},{"c":117.58,"h":117.73,"l":117.26,"n":457,"o":117.72,"t":"2026-09-21T16:00:00Z","v":14383,"vw":117.435541},{"c":117.97,"h":118.03,"l":117.66,"n":202,"o":117.66,"t":"2026-09-21T16:15:00Z","v":5858,"vw":117.87113},{"c":118.06,"h":118.36,"l":118.04,"n":204,"o":118.32,"t":"2026-09-21T16:30:00Z","v":5602,"vw":118.198749},{"c":117.21,"h":117.9,"l":117.17,"n":442,"o":117.9,"t":"2026-09-21T16:45:00Z","v":16300,"vw":117.556838},{"c":118.01,"h":118.18,"l":117.22,"n":368,"o":117.23,"t":"2026-09-21T17:00:00Z","v":22577,"vw":117.530806},{"c":117.91,"h":118.28,"l":117.91,"n":151,"o":118.23,"t":"2026-09-21T17:15:00Z","v":6040,"vw":118.041},{"c":117.635,"h":117.93,"l":117.34,"n":319,"o":117.9075,"t":"2026-09-21T17:30:00Z","v":9073,"vw":117.545918},{"c":117.745,"h":117.94,"l":117.67,"n":284,"o":117.67,"t":"2026-09-21T17:45:00Z","v":7991,"vw":117.84602},{"c":118.4,"h":118.4,"l":117.55,"n":418,"o":117.67,"t":"2026-09-21T18:00:00Z","v":19544,"vw":117.950427},{"c":118.34,"h":118.71,"l":118.295,"n":442,"o":118.3,"t":"2026-09-21T18:15:00Z","v":15156,"vw":118.429145},{"c":117.925,"h":118.43,"l":117.74,"n":469,"o":118.35,"t":"2026-09-21T18:30:00Z","v":23276,"vw":118.002206},{"c":117.925,"h":118.02,"l":117.69,"n":375,"o":117.925,"t":"2026-09-21T18:45:00Z","v":14156,"vw":117.823492},{"c":118.16,"h":118.16,"l":117.82,"n":334,"o":117.98,"t":"2026-09-21T19:00:00Z","v":9006,"vw":117.939622},{"c":118.435,"h":118.49,"l":117.84,"n":864,"o":118.14,"t":"2026-09-21T19:15:00Z","v":50986,"vw":118.096632},{"c":118.3225,"h":118.65,"l":118.28,"n":1011,"o":118.48,"t":"2026-09-21T19:30:00Z","v":59193,"vw":118.48601},{"c":117.82,"h":118.335,"l":117.37,"n":2056,"o":118.335,"t":"2026-09-21T19:45:00Z","v":78549,"vw":117.690876},{"c":117.67,"h":117.67,"l":117.67,"n":24,"o":117.67,"t":"2026-09-21T20:00:00Z","v":115383,"vw":117.67},{"c":117.67,"h":117.67,"l":117.67,"n":2,"o":117.67,"t":"2026-09-21T20:30:00Z","v":4581,"vw":117.67},{"c":117.45,"h":117.45,"l":117.45,"n":2,"o":117.45,"t":"2026-09-22T11:15:00Z","v":101,"vw":117.45},{"c":119.115,"h":119.97,"l":117.8751,"n":131,"o":118.85,"t":"2026-09-22T13:30:00Z","v":7576,"vw":119.052881},{"c":120.4,"h":121.12,"l":119.73,"n":506,"o":119.88,"t":"2026-09-22T13:45:00Z","v":19748,"vw":120.452026},{"c":120.49,"h":120.915,"l":119.98,"n":437,"o":120.35,"t":"2026-09-22T14:00:00Z","v":26295,"vw":120.251118},{"c":120.1,"h":120.61,"l":119.72,"n":424,"o":120.11,"t":"2026-09-22T14:15:00Z","v":20442,"vw":120.068211},{"c":121.35,"h":121.35,"l":120.315,"n":300,"o":120.39,"t":"2026-09-22T14:30:00Z","v":16617,"vw":121.022338},{"c":121.0825,"h":121.54,"l":121.0825,"n":327,"o":121.31,"t":"2026-09-22T14:45:00Z","v":31482,"vw":121.293408},{"c":121.43,"h":121.65,"l":121.08,"n":308,"o":121.2,"t":"2026-09-22T15:00:00Z","v":12114,"vw":121.441255},{"c":121.82,"h":121.84,"l":121.505,"n":402,"o":121.51,"t":"2026-09-22T15:15:00Z","v":8133,"vw":121.658556},{"c":121.57,"h":121.785,"l":121.13,"n":264,"o":121.785,"t":"2026-09-22T15:30:00Z","v":8138,"vw":121.466664},{"c":120.84,"h":121.345,"l":120.84,"n":160,"o":121.345,"t":"2026-09-22T15:45:00Z","v":2256,"vw":121.061996},{"c":120.39,"h":120.88,"l":120.39,"n":194,"o":120.68,"t":"2026-09-22T16:00:00Z","v":4041,"vw":120.727067},{"c":120.05,"h":120.46,"l":119.83,"n":366,"o":120.44,"t":"2026-09-22T16:15:00Z","v":22664,"vw":120.041314},{"c":120.73,"h":120.74,"l":120.08,"n":285,"o":120.08,"t":"2026-09-22T16:30:00Z","v":17797,"vw":120.155193},{"c":121.05,"h":121.05,"l":120.57,"n":187,"o":120.875,"t":"2026-09-22T16:45:00Z","v":3365,"vw":120.726418},{"c":121.195,"h":121.195,"l":120.83,"n":132,"o":120.8475,"t":"2026-09-22T17:00:00Z","v":12455,"vw":120.843964},{"c":120.76,"h":121.215,"l":120.68,"n":183,"o":121.2,"t":"2026-09-22T17:15:00Z","v":4781,"vw":121.044582},{"c":120.96,"h":121.14,"l":120.96,"n":109,"o":121.03,"t":"2026-09-22T17:30:00Z","v":2274,"vw":121.049091},{"c":121.09,"h":121.11,"l":120.45,"n":465,"o":121.06,"t":"2026-09-22T17:45:00Z","v":12721,"vw":120.907835},{"c":121.515,"h":121.625,"l":121.105,"n":290,"o":121.165,"t":"2026-09-22T18:00:00Z","v":8371,"vw":121.289295},{"c":121.475,"h":121.6,"l":121.42,"n":138,"o":121.54,"t":"2026-09-22T18:15:00Z","v":3192,"vw":121.525517},{"c":121.5525,"h":122.1425,"l":121.37,"n":406,"o":121.54,"t":"2026-09-22T18:30:00Z","v":15921,"vw":121.785047},{"c":121.25,"h":121.395,"l":121.06,"n":451,"o":121.26,"t":"2026-09-22T18:45:00Z","v":9466,"vw":121.271612},{"c":121.3878,"h":121.47,"l":121.11,"n":294,"o":121.11,"t":"2026-09-22T19:00:00Z","v":11767,"vw":121.326794},{"c":121.2,"h":121.425,"l":120.83,"n":572,"o":121.28,"t":"2026-09-22T19:15:00Z","v":16974,"vw":121.059969},{"c":121.48,"h":121.7625,"l":120.82,"n":874,"o":121.125,"t":"2026-09-22T19:30:00Z","v":36257,"vw":121.279022},{"c":122.06,"h":122.37,"l":121.13,"n":2858,"o":121.45,"t":"2026-09-22T19:45:00Z","v":115492,"vw":121.827265},{"c":122.06,"h":122.06,"l":122.06,"n":29,"o":122.06,"t":"2026-09-22T20:00:00Z","v":263564,"vw":122.06},{"c":122.06,"h":122.06,"l":122.06,"n":1,"o":122.06,"t":"2026-09-22T20:30:00Z","v":6448,"vw":122.06},{"c":122.04,"h":122.06,"l":122.04,"n":5,"o":122.06,"t":"2026-09-23T08:45:00Z","v":203,"vw":122.05},{"c":119.8,"h":123,"l":119.45,"n":582,"o":121.29,"t":"2026-09-23T13:30:00Z","v":46501,"vw":120.703101},{"c":120.74,"h":120.74,"l":119.08,"n":444,"o":119.17,"t":"2026-09-23T13:45:00Z","v":31573,"vw":120.235068},{"c":119.845,"h":120.64,"l":119.58,"n":712,"o":120.64,"t":"2026-09-23T14:00:00Z","v":35251,"vw":119.922363},{"c":118.8925,"h":119.85,"l":118.67,"n":278,"o":119.8404,"t":"2026-09-23T14:15:00Z","v":9568,"vw":119.198928},{"c":117.54,"h":118.79,"l":117.34,"n":743,"o":118.71,"t":"2026-09-23T14:30:00Z","v":34737,"vw":117.949657},{"c":117.14,"h":117.63,"l":116.56,"n":979,"o":117.35,"t":"2026-09-23T14:45:00Z","v":51675,"vw":116.990276},{"c":117.25,"h":117.56,"l":116.95,"n":567,"o":117.03,"t":"2026-09-23T15:00:00Z","v":22097,"vw":117.176168},{"c":117,"h":117.56,"l":117,"n":319,"o":117.36,"t":"2026-09-23T15:15:00Z","v":8946,"vw":117.342875},{"c":116.31,"h":117.25,"l":116.18,"n":505,"o":116.98,"t":"2026-09-23T15:30:00Z","v":27214,"vw":116.836968},{"c":115.59,"h":116.68,"l":115.4,"n":290,"o":116.38,"t":"2026-09-23T15:45:00Z","v":10703,"vw":115.932881},{"c":115.45,"h":115.59,"l":115.12,"n":278,"o":115.59,"t":"2026-09-23T16:00:00Z","v":10491,"vw":115.310559},{"c":115.56,"h":115.57,"l":114.735,"n":304,"o":115.29,"t":"2026-09-23T16:15:00Z","v":14136,"vw":115.078435},{"c":115.03,"h":115.7,"l":115.03,"n":445,"o":115.56,"t":"2026-09-23T16:30:00Z","v":18214,"vw":115.253117},{"c":114.225,"h":115.01,"l":114.09,"n":446,"o":115.01,"t":"2026-09-23T16:45:00Z","v":22094,"vw":114.470912},{"c":114.14,"h":114.47,"l":113.605,"n":485,"o":114.225,"t":"2026-09-23T17:00:00Z","v":29396,"vw":114.021987},{"c":114.625,"h":114.625,"l":114.075,"n":337,"o":114.075,"t":"2026-09-23T17:15:00Z","v":18737,"vw":114.267679},{"c":115.32,"h":115.36,"l":114.57,"n":537,"o":114.635,"t":"2026-09-23T17:30:00Z","v":28700,"vw":114.927123},{"c":115.33,"h":115.785,"l":115.115,"n":456,"o":115.31,"t":"2026-09-23T17:45:00Z","v":21633,"vw":115.459458},{"c":113.49,"h":115.32,"l":112.91,"n":1074,"o":115.32,"t":"2026-09-23T18:00:00Z","v":76868,"vw":113.881395},{"c":113.475,"h":113.67,"l":113.255,"n":434,"o":113.47,"t":"2026-09-23T18:15:00Z","v":19566,"vw":113.482054},{"c":114.29,"h":114.29,"l":113.31,"n":686,"o":113.56,"t":"2026-09-23T18:30:00Z","v":39511,"vw":113.993527},{"c":114.995,"h":115.1,"l":113.95,"n":706,"o":114.3,"t":"2026-09-23T18:45:00Z","v":33112,"vw":114.436924},{"c":115.7,"h":115.72,"l":114.75,"n":515,"o":115.005,"t":"2026-09-23T19:00:00Z","v":17907,"vw":115.190757},{"c":115.51,"h":115.7,"l":115.235,"n":673,"o":115.525,"t":"2026-09-23T19:15:00Z","v":20163,"vw":115.473902},{"c":115.305,"h":115.64,"l":115.195,"n":768,"o":115.43,"t":"2026-09-23T19:30:00Z","v":27923,"vw":115.454953},{"c":115.41,"h":116.41,"l":115.1,"n":2670,"o":115.285,"t":"2026-09-23T19:45:00Z","v":132507,"vw":115.645947},{"c":115.47,"h":115.47,"l":115.47,"n":26,"o":115.47,"t":"2026-09-23T20:00:00Z","v":137576,"vw":115.47},{"c":115.47,"h":115.47,"l":115.47,"n":1,"o":115.47,"t":"2026-09-23T20:30:00Z","v":1035,"vw":115.47},{"c":114.645,"h":115.28,"l":113.13,"n":356,"o":115.28,"t":"2026-09-24T13:30:00Z","v":27982,"vw":114.279505},{"c":114.34,"h":115.29,"l":113.87,"n":587,"o":114.9,"t":"2026-09-24T13:45:00Z","v":21268,"vw":114.489404},{"c":113.54,"h":114.185,"l":113.24,"n":802,"o":114.17,"t":"2026-09-24T14:00:00Z","v":37927,"vw":113.65305},{"c":113.86,"h":114.275,"l":113.665,"n":429,"o":113.76,"t":"2026-09-24T14:15:00Z","v":11958,"vw":114.03204},{"c":113.92,"h":114.47,"l":113.92,"n":422,"o":114.2,"t":"2026-09-24T14:30:00Z","v":10160,"vw":114.206913},{"c":113.555,"h":114.43,"l":113.555,"n":410,"o":114.14,"t":"2026-09-24T14:45:00Z","v":10362,"vw":114.132536},{"c":112.905,"h":114.39,"l":112.75,"n":512,"o":113.565,"t":"2026-09-24T15:00:00Z","v":18910,"vw":113.653217},{"c":112.155,"h":113.1,"l":112.12,"n":350,"o":112.94,"t":"2026-09-24T15:15:00Z","v":10717,"vw":112.521499},{"c":112.69,"h":112.69,"l":111.365,"n":668,"o":112.305,"t":"2026-09-24T15:30:00Z","v":39754,"vw":112.046165},{"c":112.47,"h":112.81,"l":112.04,"n":417,"o":112.71,"t":"2026-09-24T15:45:00Z","v":12264,"vw":112.488901},{"c":112.31,"h":112.89,"l":112.0001,"n":409,"o":112.505,"t":"2026-09-24T16:00:00Z","v":25934,"vw":112.354636},{"c":113.98,"h":114.76,"l":112.57,"n":795,"o":112.57,"t":"2026-09-24T16:15:00Z","v":45567,"vw":113.937237},{"c":114.63,"h":114.73,"l":113.1075,"n":556,"o":113.88,"t":"2026-09-24T16:30:00Z","v":35860,"vw":113.739756},{"c":113.885,"h":114.24,"l":113.6075,"n":257,"o":114,"t":"2026-09-24T16:45:00Z","v":11527,"vw":113.878418},{"c":114.025,"h":114.15,"l":113.77,"n":324,"o":113.77,"t":"2026-09-24T17:00:00Z","v":13911,"vw":113.965187},{"c":113.02,"h":113.97,"l":112.985,"n":297,"o":113.97,"t":"2026-09-24T17:15:00Z","v":11209,"vw":113.656994},{"c":112.52,"h":113.14,"l":112.49,"n":262,"o":113.105,"t":"2026-09-24T17:30:00Z","v":9417,"vw":112.823526},{"c":112.715,"h":113.0457,"l":112.315,"n":176,"o":112.57,"t":"2026-09-24T17:45:00Z","v":7585,"vw":112.63724},{"c":113.61,"h":113.75,"l":112.245,"n":402,"o":112.715,"t":"2026-09-24T18:00:00Z","v":20092,"vw":112.947751},{"c":114.41,"h":114.41,"l":113.72,"n":345,"o":113.76,"t":"2026-09-24T18:15:00Z","v":12534,"vw":114.043773},{"c":115.115,"h":115.585,"l":114.555,"n":384,"o":114.555,"t":"2026-09-24T18:30:00Z","v":16648,"vw":115.128239},{"c":116.18,"h":116.24,"l":115.06,"n":430,"o":115.07,"t":"2026-09-24T18:45:00Z","v":27983,"vw":115.772698},{"c":115.42,"h":116.405,"l":115.42,"n":561,"o":116.32,"t":"2026-09-24T19:00:00Z","v":22240,"vw":116.118966},{"c":115.285,"h":115.33,"l":115,"n":471,"o":115.17,"t":"2026-09-24T19:15:00Z","v":16286,"vw":115.195887},{"c":116.03,"h":116.34,"l":115.3625,"n":806,"o":115.3625,"t":"2026-09-24T19:30:00Z","v":64869,"vw":116.032161},{"c":115.78,"h":116.28,"l":115.195,"n":2864,"o":115.985,"t":"2026-09-24T19:45:00Z","v":168397,"vw":115.791994},{"c":115.81,"h":115.81,"l":115.81,"n":23,"o":115.81,"t":"2026-09-24T20:00:00Z","v":112904,"vw":115.81},{"c":115.81,"h":115.81,"l":115.81,"n":1,"o":115.81,"t":"2026-09-24T20:30:00Z","v":1814,"vw":115.81},{"c":114.79,"h":116.2,"l":114.345,"n":212,"o":115.99,"t":"2026-09-25T13:30:00Z","v":28180,"vw":115.751914},{"c":114.76,"h":115.285,"l":114.62,"n":225,"o":114.76,"t":"2026-09-25T13:45:00Z","v":5918,"vw":114.963363},{"c":114.145,"h":114.88,"l":114.11,"n":316,"o":114.56,"t":"2026-09-25T14:00:00Z","v":6392,"vw":114.412052},{"c":113.41,"h":114.22,"l":113.18,"n":445,"o":114.205,"t":"2026-09-25T14:15:00Z","v":14177,"vw":113.811287},{"c":113.02,"h":113.69,"l":113.02,"n":167,"o":113.69,"t":"2026-09-25T14:30:00Z","v":2348,"vw":113.241479},{"c":112.335,"h":113.27,"l":111.84,"n":261,"o":113.27,"t":"2026-09-25T14:45:00Z","v":6999,"vw":112.673026},{"c":112.86,"h":112.86,"l":112.3,"n":254,"o":112.34,"t":"2026-09-25T15:00:00Z","v":10802,"vw":112.528797},{"c":112.49,"h":113.32,"l":112.49,"n":250,"o":112.855,"t":"2026-09-25T15:15:00Z","v":3570,"vw":112.931655},{"c":112.67,"h":112.99,"l":112.67,"n":258,"o":112.915,"t":"2026-09-25T15:30:00Z","v":5044,"vw":112.805937},{"c":112.07,"h":112.495,"l":112.07,"n":182,"o":112.495,"t":"2026-09-25T15:45:00Z","v":3938,"vw":112.19531},{"c":112.6,"h":113.39,"l":112.01,"n":548,"o":112.01,"t":"2026-09-25T16:00:00Z","v":15228,"vw":112.875117},{"c":112.82,"h":112.82,"l":112.235,"n":327,"o":112.73,"t":"2026-09-25T16:15:00Z","v":6909,"vw":112.563107},{"c":112.78,"h":113,"l":112.43,"n":299,"o":112.78,"t":"2026-09-25T16:30:00Z","v":9239,"vw":112.709425},{"c":113.305,"h":113.305,"l":112.685,"n":257,"o":112.89,"t":"2026-09-25T16:45:00Z","v":6759,"vw":112.913017},{"c":113.415,"h":113.5,"l":112.93,"n":231,"o":113.03,"t":"2026-09-25T17:00:00Z","v":8619,"vw":113.128247},{"c":112.79,"h":113.415,"l":112.59,"n":456,"o":113.415,"t":"2026-09-25T17:15:00Z","v":33448,"vw":113.026202},{"c":112.68,"h":112.79,"l":112.5,"n":352,"o":112.57,"t":"2026-09-25T17:30:00Z","v":10369,"vw":112.663284},{"c":112.34,"h":112.76,"l":112.34,"n":416,"o":112.685,"t":"2026-09-25T17:45:00Z","v":10523,"vw":112.596756},{"c":112.34,"h":112.5,"l":111.61,"n":597,"o":112.33,"t":"2026-09-25T18:00:00Z","v":21678,"vw":112.175819},{"c":112.65,"h":112.825,"l":112.355,"n":362,"o":112.47,"t":"2026-09-25T18:15:00Z","v":10791,"vw":112.568769},{"c":111.985,"h":112.61,"l":111.61,"n":682,"o":112.4,"t":"2026-09-25T18:30:00Z","v":159249,"vw":111.723247},{"c":111.42,"h":112.13,"l":111.42,"n":354,"o":111.81,"t":"2026-09-25T18:45:00Z","v":8793,"vw":111.844761},{"c":112.07,"h":112.42,"l":111.5,"n":456,"o":111.525,"t":"2026-09-25T19:00:00Z","v":17003,"vw":111.984524},{"c":111.82,"h":112.32,"l":111.79,"n":496,"o":112.31,"t":"2026-09-25T19:15:00Z","v":15428,"vw":112.086512},{"c":112.15,"h":112.31,"l":111.9,"n":574,"o":112.03,"t":"2026-09-25T19:30:00Z","v":20778,"vw":112.066366},{"c":112.02,"h":112.96,"l":111.93,"n":2497,"o":112.15,"t":"2026-09-25T19:45:00Z","v":103433,"vw":112.483165},{"c":111.95,"h":111.95,"l":111.95,"n":24,"o":111.95,"t":"2026-09-25T20:00:00Z","v":123931,"vw":111.95},{"c":111.51,"h":111.51,"l":111.51,"n":6,"o":111.51,"t":"2026-09-28T12:15:00Z","v":328,"vw":111.51},{"c":111.25,"h":111.25,"l":111.25,"n":12,"o":111.25,"t":"2026-09-28T12:30:00Z","v":339,"vw":111.25},{"c":111.5,"h":111.5,"l":111.5,"n":2,"o":111.5,"t":"2026-09-28T12:45:00Z","v":200,"vw":111.5},{"c":112.315,"h":112.67,"l":110.51,"n":273,"o":111.86,"t":"2026-09-28T13:30:00Z","v":18265,"vw":111.584401},{"c":111.26,"h":112.085,"l":110.695,"n":201,"o":112.085,"t":"2026-09-28T13:45:00Z","v":7244,"vw":111.426949},{"c":111.19,"h":111.64,"l":110.9501,"n":283,"o":111.305,"t":"2026-09-28T14:00:00Z","v":13796,"vw":111.262264},{"c":111.665,"h":111.83,"l":111.21,"n":202,"o":111.2699,"t":"2026-09-28T14:15:00Z","v":8230,"vw":111.52656},{"c":111.19,"h":111.44,"l":111.12,"n":135,"o":111.43,"t":"2026-09-28T14:30:00Z","v":4864,"vw":111.310662},{"c":111.34,"h":111.63,"l":111.09,"n":332,"o":111.23,"t":"2026-09-28T14:45:00Z","v":13888,"vw":111.421785},{"c":111.375,"h":111.495,"l":111.02,"n":179,"o":111.32,"t":"2026-09-28T15:00:00Z","v":3996,"vw":111.31825},{"c":111.08,"h":111.65,"l":111.08,"n":300,"o":111.55,"t":"2026-09-28T15:15:00Z","v":8391,"vw":111.386377},{"c":110.85,"h":111.12,"l":110.8,"n":229,"o":111.12,"t":"2026-09-28T15:30:00Z","v":6365,"vw":110.899395},{"c":111.53,"h":111.615,"l":110.89,"n":280,"o":111,"t":"2026-09-28T15:45:00Z","v":14689,"vw":111.167584},{"c":111.49,"h":111.66,"l":111.23,"n":280,"o":111.62,"t":"2026-09-28T16:00:00Z","v":14094,"vw":111.439723},{"c":111.82,"h":111.925,"l":111.31,"n":427,"o":111.315,"t":"2026-09-28T16:15:00Z","v":24113,"vw":111.55242},{"c":112.67,"h":112.84,"l":111.6,"n":532,"o":111.7,"t":"2026-09-28T16:30:00Z","v":67209,"vw":112.255294},{"c":111.92,"h":113.24,"l":111.72,"n":462,"o":112.34,"t":"2026-09-28T16:45:00Z","v":22935,"vw":112.412377},{"c":112.525,"h":112.78,"l":111.69,"n":290,"o":112.015,"t":"2026-09-28T17:00:00Z","v":13253,"vw":112.133593},{"c":112.415,"h":112.735,"l":112.155,"n":185,"o":112.52,"t":"2026-09-28T17:15:00Z","v":6371,"vw":112.473688},{"c":112.07,"h":112.56,"l":112.07,"n":253,"o":112.39,"t":"2026-09-28T17:30:00Z","v":10338,"vw":112.431417},{"c":112.34,"h":112.34,"l":112.195,"n":71,"o":112.225,"t":"2026-09-28T17:45:00Z","v":1667,"vw":112.288823},{"c":112.77,"h":112.85,"l":112.14,"n":281,"o":112.34,"t":"2026-09-28T18:00:00Z","v":9222,"vw":112.433617},{"c":112.465,"h":112.645,"l":112.465,"n":35,"o":112.645,"t":"2026-09-28T18:15:00Z","v":685,"vw":112.537},{"c":112.36,"h":112.56,"l":112.115,"n":362,"o":112.47,"t":"2026-09-28T18:30:00Z","v":9854,"vw":112.361566},{"c":112.555,"h":112.79,"l":112.25,"n":368,"o":112.37,"t":"2026-09-28T18:45:00Z","v":12015,"vw":112.478539},{"c":112.96,"h":113.595,"l":112.51,"n":568,"o":112.51,"t":"2026-09-28T19:00:00Z","v":41022,"vw":113.068979},{"c":113.405,"h":113.405,"l":112.86,"n":592,"o":113.065,"t":"2026-09-28T19:15:00Z","v":40602,"vw":113.10807},{"c":112.58,"h":113.355,"l":112.56,"n":842,"o":113.22,"t":"2026-09-28T19:30:00Z","v":42221,"vw":112.922498},{"c":112,"h":112.425,"l":111.61,"n":2361,"o":112.425,"t":"2026-09-28T19:45:00Z","v":101911,"vw":112.016276},{"c":112,"h":112,"l":112,"n":38,"o":112,"t":"2026-09-28T20:00:00Z","v":174859,"vw":112},{"c":110.51,"h":111.9175,"l":110.51,"n":369,"o":110.54,"t":"2026-09-29T13:30:00Z","v":66271,"vw":111.193808},{"c":110.645,"h":111.06,"l":110.55,"n":250,"o":110.6775,"t":"2026-09-29T13:45:00Z","v":10125,"vw":110.661573},{"c":110.215,"h":110.84,"l":109.82,"n":451,"o":110.51,"t":"2026-09-29T14:00:00Z","v":16070,"vw":110.249036},{"c":110.01,"h":110.32,"l":109.4901,"n":321,"o":110.2,"t":"2026-09-29T14:15:00Z","v":11677,"vw":110.025886},{"c":110,"h":110.01,"l":109.575,"n":156,"o":109.76,"t":"2026-09-29T14:30:00Z","v":4623,"vw":109.811387},{"c":110.48,"h":110.48,"l":109.69,"n":285,"o":109.9,"t":"2026-09-29T14:45:00Z","v":10723,"vw":109.851522},{"c":109.325,"h":109.995,"l":109.32,"n":257,"o":109.67,"t":"2026-09-29T15:00:00Z","v":9335,"vw":109.463616},{"c":109.205,"h":109.49,"l":108.97,"n":221,"o":109.335,"t":"2026-09-29T15:15:00Z","v":5600,"vw":109.174939},{"c":109.655,"h":109.86,"l":109.23,"n":70,"o":109.23,"t":"2026-09-29T15:30:00Z","v":3151,"vw":109.452701},{"c":109.73,"h":109.96,"l":109.41,"n":188,"o":109.445,"t":"2026-09-29T15:45:00Z","v":4950,"vw":109.649507},{"c":109.73,"h":109.81,"l":109.63,"n":248,"o":109.72,"t":"2026-09-29T16:00:00Z","v":5334,"vw":109.720816},{"c":109.95,"h":109.95,"l":109.39,"n":212,"o":109.55,"t":"2026-09-29T16:15:00Z","v":8318,"vw":109.601691},{"c":109.715,"h":109.985,"l":109.7,"n":288,"o":109.95,"t":"2026-09-29T16:30:00Z","v":8206,"vw":109.864598},{"c":110.12,"h":110.12,"l":109.54,"n":157,"o":109.62,"t":"2026-09-29T16:45:00Z","v":4302,"vw":109.840243},{"c":110.27,"h":110.61,"l":110.0271,"n":302,"o":110.135,"t":"2026-09-29T17:00:00Z","v":13133,"vw":110.303394},{"c":110.245,"h":110.27,"l":110.07,"n":115,"o":110.145,"t":"2026-09-29T17:15:00Z","v":3829,"vw":110.148908},{"c":110.515,"h":110.515,"l":110.275,"n":200,"o":110.275,"t":"2026-09-29T17:30:00Z","v":3927,"vw":110.431907},{"c":110.435,"h":110.74,"l":110.38,"n":231,"o":110.515,"t":"2026-09-29T17:45:00Z","v":7147,"vw":110.481401},{"c":110.93,"h":110.99,"l":110.48,"n":324,"o":110.48,"t":"2026-09-29T18:00:00Z","v":9037,"vw":110.706051},{"c":111.13,"h":111.13,"l":110.835,"n":231,"o":110.925,"t":"2026-09-29T18:15:00Z","v":6036,"vw":110.941604},{"c":110.815,"h":111.085,"l":110.7,"n":320,"o":111.085,"t":"2026-09-29T18:30:00Z","v":7917,"vw":110.883104},{"c":110.525,"h":110.93,"l":110.48,"n":291,"o":110.83,"t":"2026-09-29T18:45:00Z","v":7336,"vw":110.773132},{"c":111.085,"h":111.085,"l":110.525,"n":370,"o":110.5425,"t":"2026-09-29T19:00:00Z","v":10599,"vw":110.909145},{"c":110.6,"h":111.21,"l":110.58,"n":502,"o":110.94,"t":"2026-09-29T19:15:00Z","v":22615,"vw":110.849794},{"c":110.77,"h":110.945,"l":110.58,"n":563,"o":110.62,"t":"2026-09-29T19:30:00Z","v":12921,"vw":110.79797},{"c":110.62,"h":110.99,"l":110.3,"n":1993,"o":110.73,"t":"2026-09-29T19:45:00Z","v":57953,"vw":110.612713},{"c":110.51,"h":110.51,"l":110.51,"n":30,"o":110.51,"t":"2026-09-29T20:00:00Z","v":95409,"vw":110.51},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-09-29T20:45:00Z","v":1000,"vw":112},{"c":110.99,"h":110.99,"l":110.89,"n":15,"o":110.89,"t":"2026-09-30T08:15:00Z","v":859,"vw":110.974375},{"c":111,"h":111,"l":111,"n":5,"o":111,"t":"2026-09-30T08:30:00Z","v":277,"vw":111},{"c":110.26,"h":111.51,"l":110.26,"n":73,"o":111.51,"t":"2026-09-30T11:30:00Z","v":2013,"vw":110.797289},{"c":110.95,"h":110.95,"l":110.95,"n":11,"o":110.95,"t":"2026-09-30T11:45:00Z","v":225,"vw":110.95},{"c":110.5,"h":110.5,"l":110.5,"n":10,"o":110.5,"t":"2026-09-30T12:00:00Z","v":322,"vw":110.5},{"c":110.95,"h":110.95,"l":110.95,"n":1,"o":110.95,"t":"2026-09-30T13:15:00Z","v":100,"vw":110.95},{"c":109.825,"h":111.72,"l":109.2306,"n":302,"o":110.77,"t":"2026-09-30T13:30:00Z","v":20050,"vw":110.565892},{"c":108.5453,"h":110.19,"l":108.5453,"n":472,"o":109.7,"t":"2026-09-30T13:45:00Z","v":12726,"vw":109.018468},{"c":109.05,"h":109.15,"l":108.03,"n":395,"o":108.66,"t":"2026-09-30T14:00:00Z","v":13386,"vw":108.508204},{"c":109.34,"h":109.8,"l":108.685,"n":345,"o":108.975,"t":"2026-09-30T14:15:00Z","v":11395,"vw":109.248091},{"c":109.93,"h":109.93,"l":109.18,"n":374,"o":109.335,"t":"2026-09-30T14:30:00Z","v":12514,"vw":109.530594},{"c":111.38,"h":111.87,"l":109.88,"n":670,"o":109.88,"t":"2026-09-30T14:45:00Z","v":58985,"vw":111.067824},{"c":112.44,"h":112.44,"l":111.16,"n":540,"o":111.3,"t":"2026-09-30T15:00:00Z","v":24394,"vw":111.514452},{"c":112.15,"h":112.62,"l":111.81,"n":358,"o":112.39,"t":"2026-09-30T15:15:00Z","v":29385,"vw":112.151101},{"c":111.79,"h":112.785,"l":111.5361,"n":466,"o":112.38,"t":"2026-09-30T15:30:00Z","v":24372,"vw":112.198674},{"c":112.125,"h":112.22,"l":111.64,"n":322,"o":111.84,"t":"2026-09-30T15:45:00Z","v":11376,"vw":111.858981},{"c":111.615,"h":112.065,"l":111.6,"n":451,"o":112.06,"t":"2026-09-30T16:00:00Z","v":13245,"vw":111.777793},{"c":111.81,"h":111.85,"l":111.375,"n":296,"o":111.47,"t":"2026-09-30T16:15:00Z","v":7919,"vw":111.682099},{"c":110.84,"h":111.925,"l":110.84,"n":348,"o":111.87,"t":"2026-09-30T16:30:00Z","v":11674,"vw":111.372686},{"c":111.145,"h":111.205,"l":110.79,"n":200,"o":110.88,"t":"2026-09-30T16:45:00Z","v":5825,"vw":110.944887},{"c":113.08,"h":113.34,"l":111,"n":511,"o":111.07,"t":"2026-09-30T17:00:00Z","v":36216,"vw":112.307063},{"c":112.33,"h":113.3,"l":112.33,"n":764,"o":113.08,"t":"2026-09-30T17:15:00Z","v":34101,"vw":112.84638},{"c":113.75,"h":114.06,"l":112.32,"n":395,"o":112.325,"t":"2026-09-30T17:30:00Z","v":28581,"vw":112.870285},{"c":114.43,"h":114.69,"l":113.205,"n":646,"o":113.6848,"t":"2026-09-30T17:45:00Z","v":40378,"vw":113.721473},{"c":114.93,"h":114.93,"l":114.16,"n":280,"o":114.16,"t":"2026-09-30T18:00:00Z","v":7408,"vw":114.515748},{"c":115.35,"h":115.69,"l":114.8,"n":547,"o":114.89,"t":"2026-09-30T18:15:00Z","v":23109,"vw":115.389659},{"c":115.07,"h":115.43,"l":114.18,"n":694,"o":115.43,"t":"2026-09-30T18:30:00Z","v":30329,"vw":114.682808},{"c":114.36,"h":115.02,"l":114.24,"n":605,"o":114.74,"t":"2026-09-30T18:45:00Z","v":70169,"vw":114.767589},{"c":114.68,"h":114.68,"l":114.19,"n":540,"o":114.3875,"t":"2026-09-30T19:00:00Z","v":16024,"vw":114.392171},{"c":114.31,"h":114.99,"l":114.31,"n":417,"o":114.68,"t":"2026-09-30T19:15:00Z","v":10483,"vw":114.854463},{"c":113.81,"h":114.45,"l":113.79,"n":584,"o":114.45,"t":"2026-09-30T19:30:00Z","v":14890,"vw":113.974987},{"c":111.79,"h":113.965,"l":111.79,"n":2839,"o":113.62,"t":"2026-09-30T19:45:00Z","v":143678,"vw":112.517043},{"c":112.99,"h":112.99,"l":111.79,"n":49,"o":111.802,"t":"2026-09-30T20:00:00Z","v":280289,"vw":111.791156},{"c":112.35,"h":112.35,"l":112.35,"n":4,"o":112.35,"t":"2026-10-01T13:00:00Z","v":103,"vw":112.35},{"c":112.55,"h":113.5,"l":109.725,"n":644,"o":111.79,"t":"2026-10-01T13:30:00Z","v":33717,"vw":112.386492},{"c":111.5,"h":112.265,"l":110.935,"n":401,"o":112.265,"t":"2026-10-01T13:45:00Z","v":12224,"vw":111.725516},{"c":112.14,"h":112.2,"l":110.995,"n":366,"o":111.22,"t":"2026-10-01T14:00:00Z","v":13831,"vw":111.70859},{"c":111.95,"h":112.52,"l":111.95,"n":580,"o":111.975,"t":"2026-10-01T14:15:00Z","v":187128,"vw":112.14455},{"c":112.42,"h":112.42,"l":111.51,"n":470,"o":111.7,"t":"2026-10-01T14:30:00Z","v":14580,"vw":111.935543},{"c":112.73,"h":112.99,"l":112.35,"n":510,"o":112.67,"t":"2026-10-01T14:45:00Z","v":18066,"vw":112.725595},{"c":113.135,"h":113.2675,"l":112.61,"n":436,"o":112.915,"t":"2026-10-01T15:00:00Z","v":11971,"vw":112.918922},{"c":113.425,"h":113.9,"l":113.04,"n":469,"o":113.09,"t":"2026-10-01T15:15:00Z","v":19048,"vw":113.532417},{"c":114.43,"h":114.88,"l":113.36,"n":508,"o":113.43,"t":"2026-10-01T15:30:00Z","v":17959,"vw":114.091087},{"c":114.295,"h":115.25,"l":114.15,"n":562,"o":114.89,"t":"2026-10-01T15:45:00Z","v":33129,"vw":114.789233},{"c":114.565,"h":115.09,"l":114.22,"n":517,"o":114.335,"t":"2026-10-01T16:00:00Z","v":17680,"vw":114.532578},{"c":116.03,"h":116.03,"l":114.49,"n":398,"o":114.49,"t":"2026-10-01T16:15:00Z","v":17463,"vw":115.292478},{"c":115.23,"h":116.2,"l":115.12,"n":640,"o":115.885,"t":"2026-10-01T16:30:00Z","v":28224,"vw":115.850709},{"c":114.98,"h":115.56,"l":114.98,"n":342,"o":115.28,"t":"2026-10-01T16:45:00Z","v":11056,"vw":115.1798},{"c":115.28,"h":115.41,"l":114.82,"n":471,"o":114.98,"t":"2026-10-01T17:00:00Z","v":13617,"vw":115.128372},{"c":115.65,"h":115.85,"l":115.17,"n":358,"o":115.17,"t":"2026-10-01T17:15:00Z","v":12604,"vw":115.63086},{"c":115.64,"h":115.93,"l":115.37,"n":825,"o":115.8,"t":"2026-10-01T17:30:00Z","v":38420,"vw":115.729995},{"c":114.82,"h":115.6,"l":114.28,"n":668,"o":115.54,"t":"2026-10-01T17:45:00Z","v":27274,"vw":114.737075},{"c":114.51,"h":115.0225,"l":114.39,"n":378,"o":115.0225,"t":"2026-10-01T18:00:00Z","v":12928,"vw":114.585287},{"c":114.13,"h":114.64,"l":114.08,"n":758,"o":114.45,"t":"2026-10-01T18:15:00Z","v":33166,"vw":114.332643},{"c":113.01,"h":114.24,"l":112.97,"n":556,"o":114.17,"t":"2026-10-01T18:30:00Z","v":20465,"vw":113.511184},{"c":112.165,"h":113.33,"l":112.165,"n":579,"o":112.98,"t":"2026-10-01T18:45:00Z","v":49768,"vw":112.949626},{"c":111.86,"h":112.48,"l":111.86,"n":352,"o":112.155,"t":"2026-10-01T19:00:00Z","v":8277,"vw":112.168734},{"c":111.35,"h":112.09,"l":111.35,"n":496,"o":111.88,"t":"2026-10-01T19:15:00Z","v":11925,"vw":111.704874},{"c":111.13,"h":111.53,"l":110.95,"n":606,"o":111.53,"t":"2026-10-01T19:30:00Z","v":15913,"vw":111.197847},{"c":109.93,"h":111.11,"l":109.41,"n":3175,"o":111.11,"t":"2026-10-01T19:45:00Z","v":140809,"vw":110.133039},{"c":110.12,"h":110.12,"l":110.12,"n":45,"o":110.12,"t":"2026-10-01T20:00:00Z","v":176187,"vw":110.12},{"c":110.12,"h":110.12,"l":110.12,"n":1,"o":110.12,"t":"2026-10-01T20:15:00Z","v":38918,"vw":110.12},{"c":109.44,"h":109.44,"l":109.44,"n":2,"o":109.44,"t":"2026-10-02T08:00:00Z","v":154,"vw":109.44},{"c":110.83,"h":111.23,"l":110.795,"n":160,"o":111.23,"t":"2026-10-02T13:30:00Z","v":10256,"vw":111.057529},{"c":109.85,"h":110.65,"l":109.13,"n":304,"o":110.25,"t":"2026-10-02T13:45:00Z","v":13063,"vw":109.830437},{"c":110.7,"h":110.95,"l":109.8,"n":590,"o":109.91,"t":"2026-10-02T14:00:00Z","v":32478,"vw":110.362703},{"c":110.49,"h":110.86,"l":110.1,"n":531,"o":110.66,"t":"2026-10-02T14:15:00Z","v":21209,"vw":110.522442},{"c":109.965,"h":110.2,"l":109.46,"n":377,"o":110.09,"t":"2026-10-02T14:30:00Z","v":16209,"vw":109.742239},{"c":110.6,"h":110.6,"l":109.83,"n":497,"o":110.14,"t":"2026-10-02T14:45:00Z","v":31226,"vw":110.115657},{"c":109.41,"h":110.59,"l":109.06,"n":523,"o":110.59,"t":"2026-10-02T15:00:00Z","v":31845,"vw":109.468764},{"c":109.21,"h":109.64,"l":109.01,"n":326,"o":109.41,"t":"2026-10-02T15:15:00Z","v":14432,"vw":109.270333},{"c":109.4,"h":109.78,"l":108.945,"n":289,"o":109,"t":"2026-10-02T15:30:00Z","v":10941,"vw":109.271521},{"c":109.32,"h":110.05,"l":109.22,"n":450,"o":109.4,"t":"2026-10-02T15:45:00Z","v":18306,"vw":109.609741},{"c":108.94,"h":109.655,"l":108.82,"n":543,"o":109.37,"t":"2026-10-02T16:00:00Z","v":29965,"vw":109.141745},{"c":108.98,"h":109.08,"l":108.76,"n":276,"o":108.9375,"t":"2026-10-02T16:15:00Z","v":19401,"vw":108.908833},{"c":108.895,"h":109.08,"l":108.67,"n":529,"o":108.91,"t":"2026-10-02T16:30:00Z","v":21737,"vw":108.938276},{"c":108.75,"h":108.98,"l":108.69,"n":270,"o":108.895,"t":"2026-10-02T16:45:00Z","v":6867,"vw":108.814065},{"c":107.61,"h":108.85,"l":106.53,"n":1202,"o":108.84,"t":"2026-10-02T17:00:00Z","v":54443,"vw":107.61896},{"c":107.42,"h":108.07,"l":107.32,"n":187,"o":107.55,"t":"2026-10-02T17:15:00Z","v":8975,"vw":107.602503},{"c":107.66,"h":107.9,"l":107.365,"n":245,"o":107.4,"t":"2026-10-02T17:30:00Z","v":6590,"vw":107.579},{"c":107.54,"h":107.6625,"l":107.3,"n":272,"o":107.655,"t":"2026-10-02T17:45:00Z","v":13259,"vw":107.456018},{"c":107.01,"h":107.545,"l":107.01,"n":402,"o":107.545,"t":"2026-10-02T18:00:00Z","v":9392,"vw":107.308969},{"c":107.04,"h":107.45,"l":106.62,"n":711,"o":107.13,"t":"2026-10-02T18:15:00Z","v":38508,"vw":107.122449},{"c":107.1,"h":107.12,"l":106.59,"n":419,"o":107.09,"t":"2026-10-02T18:30:00Z","v":12500,"vw":106.919494},{"c":106.62,"h":107.11,"l":106.57,"n":414,"o":106.965,"t":"2026-10-02T18:45:00Z","v":12786,"vw":106.794263},{"c":107.62,"h":107.62,"l":106.65,"n":529,"o":106.72,"t":"2026-10-02T19:00:00Z","v":30358,"vw":106.802179},{"c":107.93,"h":108.37,"l":107.42,"n":693,"o":107.42,"t":"2026-10-02T19:15:00Z","v":24398,"vw":107.983038},{"c":107.7,"h":108.07,"l":107.2,"n":866,"o":108.06,"t":"2026-10-02T19:30:00Z","v":36652,"vw":107.511171},{"c":107.48,"h":108.045,"l":106.63,"n":2415,"o":107.45,"t":"2026-10-02T19:45:00Z","v":131031,"vw":107.485734},{"c":107.39,"h":107.39,"l":107.39,"n":33,"o":107.39,"t":"2026-10-02T20:00:00Z","v":197950,"vw":107.39},{"c":107.8,"h":107.8,"l":107.8,"n":1,"o":107.8,"t":"2026-10-05T09:15:00Z","v":400,"vw":107.8},{"c":107.05,"h":108.74,"l":106.235,"n":222,"o":108.63,"t":"2026-10-05T13:30:00Z","v":20893,"vw":107.509798},{"c":104.755,"h":106.73,"l":104.24,"n":913,"o":106.65,"t":"2026-10-05T13:45:00Z","v":40931,"vw":105.240588},{"c":104.79,"h":105.76,"l":104.41,"n":656,"o":104.9,"t":"2026-10-05T14:00:00Z","v":31012,"vw":104.913834},{"c":104.475,"h":105.14,"l":104.09,"n":535,"o":104.91,"t":"2026-10-05T14:15:00Z","v":17635,"vw":104.635095},{"c":103.655,"h":104.35,"l":103.3301,"n":429,"o":104.35,"t":"2026-10-05T14:30:00Z","v":16654,"vw":103.737981},{"c":104.54,"h":104.91,"l":103.66,"n":319,"o":103.66,"t":"2026-10-05T14:45:00Z","v":10708,"vw":104.246213},{"c":104.36,"h":104.8,"l":104.24,"n":218,"o":104.32,"t":"2026-10-05T15:00:00Z","v":5349,"vw":104.483639},{"c":104.68,"h":104.71,"l":104.15,"n":474,"o":104.36,"t":"2026-10-05T15:15:00Z","v":16282,"vw":104.487984},{"c":105.215,"h":105.215,"l":104.505,"n":233,"o":104.505,"t":"2026-10-05T15:30:00Z","v":7344,"vw":104.977607},{"c":105.19,"h":105.79,"l":105.13,"n":342,"o":105.17,"t":"2026-10-05T15:45:00Z","v":8128,"vw":105.428391},{"c":105.48,"h":105.59,"l":105.01,"n":232,"o":105.19,"t":"2026-10-05T16:00:00Z","v":4741,"vw":105.262766},{"c":106.32,"h":106.38,"l":105.325,"n":351,"o":105.38,"t":"2026-10-05T16:15:00Z","v":14242,"vw":105.541511},{"c":106.24,"h":106.75,"l":106.12,"n":257,"o":106.28,"t":"2026-10-05T16:30:00Z","v":6093,"vw":106.264505},{"c":107.035,"h":107.26,"l":106.3,"n":526,"o":106.35,"t":"2026-10-05T16:45:00Z","v":42950,"vw":106.478496},{"c":106.46,"h":107.04,"l":106.45,"n":391,"o":107.03,"t":"2026-10-05T17:00:00Z","v":8052,"vw":106.734154},{"c":106.545,"h":106.545,"l":106.09,"n":334,"o":106.5,"t":"2026-10-05T17:15:00Z","v":10883,"vw":106.304124},{"c":106.685,"h":106.86,"l":106.51,"n":361,"o":106.51,"t":"2026-10-05T17:30:00Z","v":10106,"vw":106.622302},{"c":106.13,"h":106.92,"l":106.13,"n":401,"o":106.695,"t":"2026-10-05T17:45:00Z","v":8390,"vw":106.703287},{"c":106.58,"h":106.82,"l":106.2,"n":398,"o":106.34,"t":"2026-10-05T18:00:00Z","v":11043,"vw":106.47976},{"c":106.36,"h":106.69,"l":106.36,"n":351,"o":106.5,"t":"2026-10-05T18:15:00Z","v":7256,"vw":106.505798},{"c":107.01,"h":107.37,"l":106.51,"n":566,"o":106.51,"t":"2026-10-05T18:30:00Z","v":25193,"vw":106.778568},{"c":107.07,"h":107.32,"l":106.875,"n":321,"o":107.01,"t":"2026-10-05T18:45:00Z","v":7391,"vw":107.009212},{"c":107.32,"h":107.61,"l":107.04,"n":653,"o":107.04,"t":"2026-10-05T19:00:00Z","v":18319,"vw":107.375129},{"c":107.32,"h":107.63,"l":107.14,"n":515,"o":107.37,"t":"2026-10-05T19:15:00Z","v":11653,"vw":107.387526},{"c":108.29,"h":108.325,"l":107.1,"n":866,"o":107.24,"t":"2026-10-05T19:30:00Z","v":26447,"vw":107.782368},{"c":109.92,"h":109.92,"l":108.13,"n":2867,"o":108.13,"t":"2026-10-05T19:45:00Z","v":138541,"vw":109.227836},{"c":109,"h":109.85,"l":109,"n":45,"o":109.85,"t":"2026-10-05T20:00:00Z","v":180989,"vw":109.849501},{"c":109.85,"h":109.85,"l":109.85,"n":1,"o":109.85,"t":"2026-10-05T20:30:00Z","v":159,"vw":109.85},{"c":109.84,"h":109.84,"l":109.84,"n":4,"o":109.84,"t":"2026-10-06T08:45:00Z","v":201,"vw":109.84},{"c":110.05,"h":110.05,"l":110.05,"n":4,"o":110.05,"t":"2026-10-06T13:15:00Z","v":215,"vw":110.05},{"c":107.335,"h":111.0354,"l":106.69,"n":606,"o":111.03,"t":"2026-10-06T13:30:00Z","v":43712,"vw":108.095968},{"c":105.975,"h":107.33,"l":105.89,"n":451,"o":107.33,"t":"2026-10-06T13:45:00Z","v":27901,"vw":106.588748},{"c":103.04,"h":106.84,"l":102.79,"n":1054,"o":106.33,"t":"2026-10-06T14:00:00Z","v":147753,"vw":104.551795},{"c":103.5017,"h":103.6605,"l":102.61,"n":557,"o":102.935,"t":"2026-10-06T14:15:00Z","v":23378,"vw":103.123432},{"c":102.11,"h":103.34,"l":101.745,"n":418,"o":103.335,"t":"2026-10-06T14:30:00Z","v":22496,"vw":102.112833},{"c":104.56,"h":104.77,"l":101.85,"n":511,"o":102.21,"t":"2026-10-06T14:45:00Z","v":21953,"vw":102.769304},{"c":105.59,"h":105.81,"l":104.395,"n":470,"o":104.56,"t":"2026-10-06T15:00:00Z","v":13337,"vw":105.342783},{"c":106.18,"h":106.48,"l":105.38,"n":452,"o":105.595,"t":"2026-10-06T15:15:00Z","v":22216,"vw":105.741612},{"c":106.06,"h":106.53,"l":105.95,"n":372,"o":105.99,"t":"2026-10-06T15:30:00Z","v":12977,"vw":106.107907},{"c":105.43,"h":106.06,"l":105.175,"n":570,"o":106.06,"t":"2026-10-06T15:45:00Z","v":28946,"vw":105.70468},{"c":105.75,"h":105.83,"l":105.475,"n":187,"o":105.55,"t":"2026-10-06T16:00:00Z","v":5180,"vw":105.668881},{"c":104.34,"h":105.67,"l":104.1,"n":413,"o":105.53,"t":"2026-10-06T16:15:00Z","v":20186,"vw":105.052285},{"c":104.6,"h":104.91,"l":104.34,"n":325,"o":104.34,"t":"2026-10-06T16:30:00Z","v":11883,"vw":104.645938},{"c":104.58,"h":104.58,"l":104.3,"n":266,"o":104.465,"t":"2026-10-06T16:45:00Z","v":8311,"vw":104.450657},{"c":104.495,"h":104.75,"l":104.32,"n":671,"o":104.6,"t":"2026-10-06T17:00:00Z","v":29806,"vw":104.528764},{"c":104.06,"h":104.57,"l":103.98,"n":358,"o":104.505,"t":"2026-10-06T17:15:00Z","v":13545,"vw":104.218562},{"c":104.01,"h":104.64,"l":103.96,"n":621,"o":104.18,"t":"2026-10-06T17:30:00Z","v":21699,"vw":104.34136},{"c":103.92,"h":104.6,"l":103.895,"n":553,"o":104.01,"t":"2026-10-06T17:45:00Z","v":28110,"vw":104.215138},{"c":104.625,"h":104.64,"l":103.945,"n":480,"o":104.215,"t":"2026-10-06T18:00:00Z","v":19340,"vw":104.356401},{"c":104.95,"h":105,"l":104.61,"n":500,"o":104.655,"t":"2026-10-06T18:15:00Z","v":16838,"vw":104.782868},{"c":105.37,"h":105.37,"l":104.86,"n":565,"o":105,"t":"2026-10-06T18:30:00Z","v":19503,"vw":105.083095},{"c":105.555,"h":105.7,"l":105.27,"n":527,"o":105.415,"t":"2026-10-06T18:45:00Z","v":16591,"vw":105.513446},{"c":105.15,"h":105.74,"l":104.92,"n":893,"o":105.555,"t":"2026-10-06T19:00:00Z","v":28686,"vw":105.264674},{"c":105.045,"h":105.09,"l":104.82,"n":565,"o":104.99,"t":"2026-10-06T19:15:00Z","v":16650,"vw":104.959158},{"c":104.675,"h":105.055,"l":104.54,"n":814,"o":104.88,"t":"2026-10-06T19:30:00Z","v":29392,"vw":104.734498},{"c":105.9,"h":106.16,"l":104.69,"n":2764,"o":104.81,"t":"2026-10-06T19:45:00Z","v":111853,"vw":105.698581},{"c":105.98,"h":105.98,"l":105.98,"n":49,"o":105.98,"t":"2026-10-06T20:00:00Z","v":184612,"vw":105.98},{"c":105.98,"h":105.98,"l":105.98,"n":1,"o":105.98,"t":"2026-10-07T11:00:00Z","v":188,"vw":105.98},{"c":104.365,"h":105.7,"l":103.45,"n":431,"o":104.58,"t":"2026-10-07T13:30:00Z","v":32357,"vw":104.581566},{"c":105.87,"h":106.15,"l":104.51,"n":415,"o":105,"t":"2026-10-07T13:45:00Z","v":27689,"vw":105.518199},{"c":105.44,"h":106.43,"l":105.11,"n":1104,"o":105.885,"t":"2026-10-07T14:00:00Z","v":59067,"vw":105.823903},{"c":106.57,"h":106.615,"l":105.43,"n":375,"o":105.43,"t":"2026-10-07T14:15:00Z","v":12133,"vw":106.311696},{"c":108.125,"h":108.13,"l":106.53,"n":572,"o":106.575,"t":"2026-10-07T14:30:00Z","v":29785,"vw":106.896001},{"c":108.27,"h":108.62,"l":107.65,"n":460,"o":107.885,"t":"2026-10-07T14:45:00Z","v":34204,"vw":108.05446},{"c":107.39,"h":108.53,"l":107.28,"n":517,"o":108.29,"t":"2026-10-07T15:00:00Z","v":28638,"vw":107.982628},{"c":107.445,"h":107.71,"l":107.1,"n":262,"o":107.64,"t":"2026-10-07T15:15:00Z","v":7450,"vw":107.454927},{"c":107.615,"h":107.98,"l":107.43,"n":365,"o":107.445,"t":"2026-10-07T15:30:00Z","v":9925,"vw":107.59267},{"c":108,"h":108,"l":107.615,"n":432,"o":107.615,"t":"2026-10-07T15:45:00Z","v":13367,"vw":107.825681},{"c":107.76,"h":107.8,"l":107.55,"n":224,"o":107.75,"t":"2026-10-07T16:00:00Z","v":5657,"vw":107.714109},{"c":107.225,"h":108.045,"l":106.71,"n":713,"o":107.635,"t":"2026-10-07T16:15:00Z","v":45331,"vw":107.62035},{"c":106.795,"h":107.225,"l":106.625,"n":590,"o":107.225,"t":"2026-10-07T16:30:00Z","v":40845,"vw":107.007649},{"c":107.23,"h":107.29,"l":106.735,"n":414,"o":106.765,"t":"2026-10-07T16:45:00Z","v":20060,"vw":106.970482},{"c":108.365,"h":108.65,"l":107.22,"n":705,"o":107.23,"t":"2026-10-07T17:00:00Z","v":31262,"vw":107.971017},{"c":108.005,"h":108.395,"l":107.8275,"n":715,"o":108.22,"t":"2026-10-07T17:15:00Z","v":27972,"vw":108.118738},{"c":108.18,"h":108.26,"l":107.92,"n":350,"o":108.005,"t":"2026-10-07T17:30:00Z","v":13335,"vw":108.060735},{"c":107.93,"h":108.285,"l":107.92,"n":366,"o":108.24,"t":"2026-10-07T17:45:00Z","v":18030,"vw":108.048021},{"c":107.945,"h":108.54,"l":107.77,"n":905,"o":108.09,"t":"2026-10-07T18:00:00Z","v":82337,"vw":108.09383},{"c":107.775,"h":108.143,"l":107.775,"n":300,"o":107.93,"t":"2026-10-07T18:15:00Z","v":14518,"vw":107.944795},{"c":107.61,"h":108.18,"l":107.54,"n":464,"o":108.05,"t":"2026-10-07T18:30:00Z","v":14784,"vw":107.930004},{"c":107.725,"h":107.95,"l":107.56,"n":255,"o":107.73,"t":"2026-10-07T18:45:00Z","v":8368,"vw":107.719656},{"c":108.01,"h":108.21,"l":107.61,"n":589,"o":107.64,"t":"2026-10-07T19:00:00Z","v":20259,"vw":108.017475},{"c":108.42,"h":108.54,"l":107.74,"n":682,"o":108.03,"t":"2026-10-07T19:15:00Z","v":28429,"vw":108.134951},{"c":107.78,"h":108.68,"l":107.78,"n":1307,"o":108.41,"t":"2026-10-07T19:30:00Z","v":66941,"vw":108.440772},{"c":108.37,"h":108.515,"l":107.74,"n":3549,"o":108.02,"t":"2026-10-07T19:45:00Z","v":281572,"vw":108.108666},{"c":108.35,"h":108.35,"l":108.35,"n":56,"o":108.35,"t":"2026-10-07T20:00:00Z","v":176204,"vw":108.35},{"c":107,"h":107,"l":107,"n":3,"o":107,"t":"2026-10-07T20:15:00Z","v":2000,"vw":107},{"c":106,"h":107,"l":106,"n":16,"o":107,"t":"2026-10-07T20:30:00Z","v":721,"vw":106.576733},{"c":104.565,"h":107.985,"l":104.41,"n":818,"o":106.52,"t":"2026-10-08T13:30:00Z","v":75099,"vw":106.239085},{"c":105.185,"h":106.325,"l":104.75,"n":840,"o":104.865,"t":"2026-10-08T13:45:00Z","v":35716,"vw":105.561462},{"c":105.33,"h":105.49,"l":104.19,"n":637,"o":105.185,"t":"2026-10-08T14:00:00Z","v":29912,"vw":104.872922},{"c":105.41,"h":105.65,"l":104.7,"n":580,"o":105.33,"t":"2026-10-08T14:15:00Z","v":27784,"vw":105.269886},{"c":105.37,"h":105.76,"l":104.83,"n":356,"o":105.41,"t":"2026-10-08T14:30:00Z","v":15215,"vw":105.372648},{"c":104.43,"h":105.385,"l":104.32,"n":381,"o":105.31,"t":"2026-10-08T14:45:00Z","v":28405,"vw":104.984217},{"c":105.66,"h":105.82,"l":104.63,"n":269,"o":104.755,"t":"2026-10-08T15:00:00Z","v":10797,"vw":104.951313},{"c":105.25,"h":105.85,"l":105.15,"n":279,"o":105.65,"t":"2026-10-08T15:15:00Z","v":20457,"vw":105.414025},{"c":104.75,"h":105.18,"l":104.39,"n":407,"o":104.995,"t":"2026-10-08T15:30:00Z","v":16407,"vw":104.807624},{"c":105.075,"h":105.22,"l":104.5,"n":322,"o":104.5,"t":"2026-10-08T15:45:00Z","v":9059,"vw":104.980337},{"c":105.185,"h":105.35,"l":104.95,"n":338,"o":105.08,"t":"2026-10-08T16:00:00Z","v":8428,"vw":105.124699},{"c":105.81,"h":106.18,"l":105.18,"n":446,"o":105.18,"t":"2026-10-08T16:15:00Z","v":13513,"vw":105.742869},{"c":105.49,"h":106.15,"l":105.49,"n":444,"o":105.845,"t":"2026-10-08T16:30:00Z","v":19092,"vw":105.871487},{"c":106.89,"h":106.945,"l":105.17,"n":489,"o":105.585,"t":"2026-10-08T16:45:00Z","v":19772,"vw":106.009562},{"c":106.97,"h":107.66,"l":106.79,"n":409,"o":106.945,"t":"2026-10-08T17:00:00Z","v":16051,"vw":107.293092},{"c":107.66,"h":107.71,"l":107.04,"n":342,"o":107.27,"t":"2026-10-08T17:15:00Z","v":11810,"vw":107.374467},{"c":106.8,"h":107.6175,"l":106.51,"n":526,"o":107.595,"t":"2026-10-08T17:30:00Z","v":24486,"vw":107.378353},{"c":107.54,"h":107.54,"l":106.46,"n":513,"o":106.92,"t":"2026-10-08T17:45:00Z","v":14575,"vw":107.011393},{"c":108.1,"h":108.375,"l":106.96,"n":578,"o":107.42,"t":"2026-10-08T18:00:00Z","v":28644,"vw":107.833749},{"c":108.95,"h":108.95,"l":107.75,"n":428,"o":108.45,"t":"2026-10-08T18:15:00Z","v":16419,"vw":108.202072},{"c":108.69,"h":108.89,"l":108.1,"n":868,"o":108.74,"t":"2026-10-08T18:30:00Z","v":43728,"vw":108.483937},{"c":109.14,"h":109.175,"l":108.53,"n":520,"o":108.7,"t":"2026-10-08T18:45:00Z","v":17731,"vw":108.969959},{"c":109.52,"h":109.52,"l":108.31,"n":697,"o":109.115,"t":"2026-10-08T19:00:00Z","v":37090,"vw":108.747129},{"c":109.42,"h":109.81,"l":109.19,"n":768,"o":109.55,"t":"2026-10-08T19:15:00Z","v":36334,"vw":109.466157},{"c":109.36,"h":110.04,"l":108.54,"n":1027,"o":109.415,"t":"2026-10-08T19:30:00Z","v":51692,"vw":109.578304},{"c":109.34,"h":109.57,"l":108.64,"n":4192,"o":109.365,"t":"2026-10-08T19:45:00Z","v":238377,"vw":109.122093},{"c":109.3,"h":109.3,"l":109.3,"n":27,"o":109.3,"t":"2026-10-08T20:00:00Z","v":140684,"vw":109.3},{"c":109.84,"h":110.7,"l":109.7,"n":62,"o":109.7,"t":"2026-10-09T13:15:00Z","v":1025,"vw":110.209585},{"c":109.41,"h":111,"l":107.4569,"n":376,"o":109.46,"t":"2026-10-09T13:30:00Z","v":59607,"vw":108.81718},{"c":111.01,"h":111.01,"l":109.17,"n":465,"o":109.84,"t":"2026-10-09T13:45:00Z","v":10535,"vw":110.052238},{"c":112.3,"h":112.8,"l":109.95,"n":798,"o":111,"t":"2026-10-09T14:00:00Z","v":37717,"vw":111.484151},{"c":111.975,"h":112.37,"l":111.14,"n":489,"o":112.32,"t":"2026-10-09T14:15:00Z","v":12940,"vw":111.787167},{"c":111.22,"h":112.39,"l":111.22,"n":620,"o":111.96,"t":"2026-10-09T14:30:00Z","v":24345,"vw":111.80497},{"c":113.21,"h":113.21,"l":110.81,"n":668,"o":111.04,"t":"2026-10-09T14:45:00Z","v":33456,"vw":111.873275},{"c":112.26,"h":112.8,"l":112.25,"n":360,"o":112.8,"t":"2026-10-09T15:00:00Z","v":8597,"vw":112.479438},{"c":112.82,"h":113.23,"l":112.19,"n":301,"o":112.19,"t":"2026-10-09T15:15:00Z","v":9909,"vw":112.659264},{"c":113.69,"h":113.76,"l":112.67,"n":427,"o":112.81,"t":"2026-10-09T15:30:00Z","v":20011,"vw":113.331454},{"c":114.055,"h":115.13,"l":113.68,"n":912,"o":113.88,"t":"2026-10-09T15:45:00Z","v":87938,"vw":114.095784},{"c":113.62,"h":113.805,"l":113.33,"n":451,"o":113.66,"t":"2026-10-09T16:00:00Z","v":12463,"vw":113.476237},{"c":113.715,"h":113.84,"l":113.575,"n":154,"o":113.68,"t":"2026-10-09T16:15:00Z","v":5029,"vw":113.684442},{"c":114.17,"h":114.66,"l":113.47,"n":547,"o":113.91,"t":"2026-10-09T16:30:00Z","v":27418,"vw":114.139653},{"c":114.92,"h":115.57,"l":114.17,"n":951,"o":114.17,"t":"2026-10-09T16:45:00Z","v":122489,"vw":114.842172},{"c":115.47,"h":115.815,"l":114.6,"n":300,"o":114.9,"t":"2026-10-09T17:00:00Z","v":11085,"vw":115.15398},{"c":115.24,"h":115.58,"l":115.0725,"n":441,"o":115.58,"t":"2026-10-09T17:15:00Z","v":22356,"vw":115.386767},{"c":115.01,"h":115.18,"l":114.62,"n":426,"o":115.18,"t":"2026-10-09T17:30:00Z","v":18285,"vw":114.939187},{"c":114.97,"h":115.05,"l":114.65,"n":385,"o":114.99,"t":"2026-10-09T17:45:00Z","v":17269,"vw":114.951948},{"c":113.475,"h":114.93,"l":113.475,"n":726,"o":114.93,"t":"2026-10-09T18:00:00Z","v":82441,"vw":114.6669},{"c":114.465,"h":114.48,"l":113.75,"n":672,"o":113.75,"t":"2026-10-09T18:15:00Z","v":29915,"vw":114.227229},{"c":114.775,"h":115,"l":114.26,"n":602,"o":114.38,"t":"2026-10-09T18:30:00Z","v":25778,"vw":114.820876},{"c":114.08,"h":115.005,"l":114.08,"n":642,"o":115,"t":"2026-10-09T18:45:00Z","v":26766,"vw":114.714807},{"c":113.55,"h":114.445,"l":113.54,"n":404,"o":114.41,"t":"2026-10-09T19:00:00Z","v":19462,"vw":113.886518},{"c":113.07,"h":113.73,"l":112.88,"n":437,"o":113.495,"t":"2026-10-09T19:15:00Z","v":19665,"vw":113.36065},{"c":113.17,"h":113.22,"l":112.425,"n":934,"o":113.07,"t":"2026-10-09T19:30:00Z","v":49278,"vw":112.880757},{"c":112.385,"h":113.23,"l":111.64,"n":2757,"o":113.185,"t":"2026-10-09T19:45:00Z","v":109177,"vw":112.427947},{"c":112.4,"h":112.4,"l":112.4,"n":21,"o":112.4,"t":"2026-10-09T20:00:00Z","v":376073,"vw":112.4},{"c":112.2,"h":112.2,"l":112.2,"n":62,"o":112.2,"t":"2026-10-12T11:30:00Z","v":1508,"vw":112.2},{"c":112.4,"h":112.4,"l":112.1,"n":88,"o":112.4,"t":"2026-10-12T11:45:00Z","v":2060,"vw":112.233174},{"c":112.4,"h":112.4,"l":112.1,"n":53,"o":112.2,"t":"2026-10-12T12:00:00Z","v":854,"vw":112.210199},{"c":112.6,"h":112.99,"l":110.52,"n":450,"o":111.61,"t":"2026-10-12T13:30:00Z","v":68049,"vw":111.398902},{"c":112.815,"h":113.13,"l":112.025,"n":190,"o":112.84,"t":"2026-10-12T13:45:00Z","v":6157,"vw":112.675385},{"c":111.395,"h":112.365,"l":111.19,"n":167,"o":112.14,"t":"2026-10-12T14:00:00Z","v":3719,"vw":111.60372},{"c":111.13,"h":111.87,"l":110.84,"n":282,"o":111.39,"t":"2026-10-12T14:15:00Z","v":7966,"vw":111.301234},{"c":110.78,"h":111.13,"l":110.52,"n":368,"o":111,"t":"2026-10-12T14:30:00Z","v":29346,"vw":110.895165},{"c":111.79,"h":111.79,"l":110.78,"n":383,"o":110.78,"t":"2026-10-12T14:45:00Z","v":9536,"vw":111.10685},{"c":111.98,"h":111.99,"l":111.38,"n":448,"o":111.38,"t":"2026-10-12T15:00:00Z","v":9432,"vw":111.675511},{"c":111.7075,"h":112.09,"l":111.7075,"n":175,"o":111.84,"t":"2026-10-12T15:15:00Z","v":3278,"vw":111.902333},{"c":111.29,"h":111.6,"l":111.135,"n":242,"o":111.43,"t":"2026-10-12T15:30:00Z","v":8295,"vw":111.404569},{"c":111.1275,"h":111.425,"l":111.1275,"n":191,"o":111.33,"t":"2026-10-12T15:45:00Z","v":6625,"vw":111.330448},{"c":110.79,"h":111.315,"l":110.79,"n":149,"o":111.13,"t":"2026-10-12T16:00:00Z","v":3540,"vw":110.919467},{"c":110.98,"h":111.2,"l":110.775,"n":226,"o":110.78,"t":"2026-10-12T16:15:00Z","v":7866,"vw":110.954625},{"c":110.9025,"h":111.2,"l":110.885,"n":108,"o":111.17,"t":"2026-10-12T16:30:00Z","v":2977,"vw":111.08},{"c":111.03,"h":111.18,"l":110.86,"n":266,"o":111.06,"t":"2026-10-12T16:45:00Z","v":9682,"vw":110.982094},{"c":111.04,"h":111.07,"l":110.56,"n":203,"o":111.02,"t":"2026-10-12T17:00:00Z","v":10020,"vw":110.704667},{"c":111,"h":111.05,"l":110.765,"n":216,"o":110.795,"t":"2026-10-12T17:15:00Z","v":8543,"vw":110.933055},{"c":111,"h":111.12,"l":110.9,"n":326,"o":111.025,"t":"2026-10-12T17:30:00Z","v":15839,"vw":110.987326},{"c":110.905,"h":111.105,"l":110.74,"n":334,"o":110.995,"t":"2026-10-12T17:45:00Z","v":12778,"vw":110.968372},{"c":111.22,"h":111.22,"l":110.95,"n":515,"o":110.95,"t":"2026-10-12T18:00:00Z","v":8978,"vw":111.039313},{"c":110.99,"h":111.24,"l":110.99,"n":205,"o":111.18,"t":"2026-10-12T18:15:00Z","v":3021,"vw":111.13218},{"c":110.965,"h":111.06,"l":110.9,"n":288,"o":110.945,"t":"2026-10-12T18:30:00Z","v":8957,"vw":110.972429},{"c":111.135,"h":111.23,"l":110.96,"n":507,"o":110.965,"t":"2026-10-12T18:45:00Z","v":11123,"vw":111.046102},{"c":111.07,"h":111.31,"l":110.96,"n":415,"o":111.08,"t":"2026-10-12T19:00:00Z","v":10063,"vw":111.132612},{"c":111.01,"h":111.2,"l":110.95,"n":262,"o":110.97,"t":"2026-10-12T19:15:00Z","v":5893,"vw":111.092885},{"c":111.31,"h":111.38,"l":110.94,"n":924,"o":111.08,"t":"2026-10-12T19:30:00Z","v":22620,"vw":111.164952},{"c":112.11,"h":112.225,"l":111.22,"n":1895,"o":111.325,"t":"2026-10-12T19:45:00Z","v":84271,"vw":111.917486},{"c":112.08,"h":112.08,"l":112.08,"n":39,"o":112.08,"t":"2026-10-12T20:00:00Z","v":77048,"vw":112.08},{"c":112.08,"h":112.08,"l":112.08,"n":1,"o":112.08,"t":"2026-10-12T20:30:00Z","v":146,"vw":112.08},{"c":111.345,"h":112.06,"l":110.03,"n":709,"o":110.83,"t":"2026-10-13T13:30:00Z","v":57429,"vw":111.458067},{"c":110.405,"h":111.05,"l":110.405,"n":455,"o":111.05,"t":"2026-10-13T13:45:00Z","v":23314,"vw":110.918897},{"c":111.06,"h":111.06,"l":110.545,"n":526,"o":110.7,"t":"2026-10-13T14:00:00Z","v":14896,"vw":110.844258},{"c":110.8,"h":111.11,"l":110.28,"n":779,"o":110.8,"t":"2026-10-13T14:15:00Z","v":60120,"vw":110.730014},{"c":111.15,"h":111.22,"l":110.58,"n":682,"o":110.83,"t":"2026-10-13T14:30:00Z","v":14114,"vw":110.770264},{"c":110.12,"h":111.3,"l":109.93,"n":902,"o":111.14,"t":"2026-10-13T14:45:00Z","v":34604,"vw":110.335082},{"c":109.725,"h":110.14,"l":109.5275,"n":397,"o":110.02,"t":"2026-10-13T15:00:00Z","v":13168,"vw":109.870152},{"c":109.81,"h":110.16,"l":109.725,"n":407,"o":109.725,"t":"2026-10-13T15:15:00Z","v":10510,"vw":109.980444},{"c":109.835,"h":110.01,"l":109.76,"n":232,"o":109.93,"t":"2026-10-13T15:30:00Z","v":5263,"vw":109.890441},{"c":109.3225,"h":109.99,"l":109.15,"n":408,"o":109.84,"t":"2026-10-13T15:45:00Z","v":9063,"vw":109.580191},{"c":108.725,"h":109.695,"l":108.605,"n":373,"o":109.41,"t":"2026-10-13T16:00:00Z","v":8958,"vw":109.145456},{"c":108.26,"h":108.895,"l":108.25,"n":235,"o":108.73,"t":"2026-10-13T16:15:00Z","v":3611,"vw":108.438088},{"c":108.52,"h":108.52,"l":108.16,"n":262,"o":108.16,"t":"2026-10-13T16:30:00Z","v":5506,"vw":108.382271},{"c":108.385,"h":108.53,"l":108.2,"n":178,"o":108.495,"t":"2026-10-13T16:45:00Z","v":3460,"vw":108.363182},{"c":107.915,"h":109.1509,"l":107.915,"n":320,"o":108.39,"t":"2026-10-13T17:00:00Z","v":7487,"vw":108.625053},{"c":107.62,"h":107.87,"l":107.52,"n":377,"o":107.87,"t":"2026-10-13T17:15:00Z","v":8208,"vw":107.619937},{"c":107.22,"h":107.87,"l":107.01,"n":330,"o":107.63,"t":"2026-10-13T17:30:00Z","v":11520,"vw":107.499049},{"c":107.14,"h":107.41,"l":106.92,"n":392,"o":107.2175,"t":"2026-10-13T17:45:00Z","v":10267,"vw":107.218892},{"c":107.305,"h":107.305,"l":106.73,"n":511,"o":107.13,"t":"2026-10-13T18:00:00Z","v":16224,"vw":106.969821},{"c":107.77,"h":107.845,"l":107.12,"n":372,"o":107.3,"t":"2026-10-13T18:15:00Z","v":7815,"vw":107.459656},{"c":107.68,"h":107.92,"l":107.625,"n":310,"o":107.84,"t":"2026-10-13T18:30:00Z","v":7393,"vw":107.745722},{"c":107.16,"h":107.695,"l":107.16,"n":280,"o":107.695,"t":"2026-10-13T18:45:00Z","v":5052,"vw":107.409023},{"c":107.53,"h":107.58,"l":107.09,"n":594,"o":107.35,"t":"2026-10-13T19:00:00Z","v":15336,"vw":107.343712},{"c":107.755,"h":107.755,"l":107.17,"n":424,"o":107.505,"t":"2026-10-13T19:15:00Z","v":8035,"vw":107.454006},{"c":107.695,"h":107.87,"l":107.565,"n":789,"o":107.78,"t":"2026-10-13T19:30:00Z","v":17221,"vw":107.741602},{"c":106.74,"h":107.685,"l":106.5201,"n":2345,"o":107.685,"t":"2026-10-13T19:45:00Z","v":82089,"vw":106.891953},{"c":106.68,"h":106.68,"l":106.68,"n":41,"o":106.68,"t":"2026-10-13T20:00:00Z","v":137522,"vw":106.68},{"c":106.68,"h":106.68,"l":106.68,"n":1,"o":106.68,"t":"2026-10-13T20:15:00Z","v":147000,"vw":106.68},{"c":107,"h":107.01,"l":107,"n":10,"o":107.01,"t":"2026-10-14T12:30:00Z","v":619,"vw":107.003333},{"c":107.01,"h":107.01,"l":107.01,"n":3,"o":107.01,"t":"2026-10-14T13:00:00Z","v":200,"vw":107.01},{"c":107,"h":107.01,"l":107,"n":10,"o":107.01,"t":"2026-10-14T13:15:00Z","v":454,"vw":107.005},{"c":107.065,"h":107.15,"l":105.945,"n":682,"o":106.39,"t":"2026-10-14T13:30:00Z","v":40180,"vw":106.492805},{"c":106.96,"h":107.5,"l":106.13,"n":201,"o":107.07,"t":"2026-10-14T13:45:00Z","v":9078,"vw":106.7745},{"c":106.98,"h":108.08,"l":106.875,"n":291,"o":106.875,"t":"2026-10-14T14:00:00Z","v":10716,"vw":107.350205},{"c":106.77,"h":107.67,"l":106.47,"n":421,"o":106.9,"t":"2026-10-14T14:15:00Z","v":35051,"vw":107.04978},{"c":106.99,"h":107.02,"l":106.3,"n":553,"o":106.755,"t":"2026-10-14T14:30:00Z","v":27612,"vw":106.652234},{"c":106.5,"h":107.3299,"l":106.48,"n":506,"o":107.01,"t":"2026-10-14T14:45:00Z","v":17998,"vw":106.900127},{"c":106.61,"h":106.975,"l":106.38,"n":583,"o":106.5,"t":"2026-10-14T15:00:00Z","v":30365,"vw":106.48117},{"c":106.65,"h":107.04,"l":106.65,"n":363,"o":106.7,"t":"2026-10-14T15:15:00Z","v":9261,"vw":106.868592},{"c":106.8,"h":106.9,"l":106.43,"n":483,"o":106.615,"t":"2026-10-14T15:30:00Z","v":12211,"vw":106.689272},{"c":106.39,"h":106.95,"l":106.39,"n":450,"o":106.73,"t":"2026-10-14T15:45:00Z","v":22547,"vw":106.610928},{"c":106.08,"h":106.55,"l":106.08,"n":346,"o":106.48,"t":"2026-10-14T16:00:00Z","v":11864,"vw":106.443427},{"c":106.39,"h":106.395,"l":105.945,"n":321,"o":106.08,"t":"2026-10-14T16:15:00Z","v":21855,"vw":106.073428},{"c":106.315,"h":106.58,"l":106.25,"n":245,"o":106.39,"t":"2026-10-14T16:30:00Z","v":5923,"vw":106.394},{"c":106.53,"h":106.61,"l":106.39,"n":105,"o":106.39,"t":"2026-10-14T16:45:00Z","v":2873,"vw":106.5295},{"c":107.24,"h":107.25,"l":106.63,"n":320,"o":106.72,"t":"2026-10-14T17:00:00Z","v":13901,"vw":106.897674},{"c":107.41,"h":107.41,"l":107.12,"n":190,"o":107.17,"t":"2026-10-14T17:15:00Z","v":7191,"vw":107.322188},{"c":107.53,"h":107.74,"l":107.4801,"n":176,"o":107.57,"t":"2026-10-14T17:30:00Z","v":5272,"vw":107.609779},{"c":107.56,"h":107.69,"l":107.36,"n":265,"o":107.66,"t":"2026-10-14T17:45:00Z","v":13370,"vw":107.456945},{"c":107.95,"h":108.02,"l":107.53,"n":342,"o":107.735,"t":"2026-10-14T18:00:00Z","v":16020,"vw":107.773427},{"c":107.015,"h":107.97,"l":106.955,"n":266,"o":107.97,"t":"2026-10-14T18:15:00Z","v":11267,"vw":107.311707},{"c":106.61,"h":107.02,"l":106.61,"n":229,"o":107.02,"t":"2026-10-14T18:30:00Z","v":5971,"vw":106.759926},{"c":107.09,"h":107.09,"l":106.41,"n":471,"o":106.45,"t":"2026-10-14T18:45:00Z","v":17415,"vw":106.719349},{"c":106.74,"h":107.11,"l":106.6,"n":854,"o":107,"t":"2026-10-14T19:00:00Z","v":44988,"vw":106.918101},{"c":106.935,"h":106.935,"l":106.03,"n":964,"o":106.74,"t":"2026-10-14T19:15:00Z","v":53734,"vw":106.447853},{"c":105.775,"h":107.075,"l":105.58,"n":1069,"o":106.78,"t":"2026-10-14T19:30:00Z","v":63550,"vw":106.289683},{"c":106.82,"h":107.14,"l":105.69,"n":3090,"o":105.77,"t":"2026-10-14T19:45:00Z","v":229385,"vw":106.604785},{"c":106.83,"h":106.83,"l":106.83,"n":41,"o":106.83,"t":"2026-10-14T20:00:00Z","v":262668,"vw":106.83},{"c":106.8,"h":106.8,"l":106.8,"n":16,"o":106.8,"t":"2026-10-14T20:30:00Z","v":507,"vw":106.8},{"c":106.7,"h":106.83,"l":106.7,"n":4,"o":106.83,"t":"2026-10-14T20:45:00Z","v":1093,"vw":106.771625},{"c":107.43,"h":107.43,"l":107.36,"n":10,"o":107.36,"t":"2026-10-14T21:00:00Z","v":252,"vw":107.401311},{"c":107.41,"h":107.71,"l":106.89,"n":32,"o":106.9,"t":"2026-10-14T21:15:00Z","v":1030,"vw":107.174209},{"c":106.48,"h":106.78,"l":106.43,"n":44,"o":106.43,"t":"2026-10-15T13:15:00Z","v":1032,"vw":106.60329},{"c":107.08,"h":108.36,"l":104.625,"n":384,"o":106.75,"t":"2026-10-15T13:30:00Z","v":19126,"vw":106.697818},{"c":109.36,"h":109.36,"l":107.115,"n":372,"o":107.295,"t":"2026-10-15T13:45:00Z","v":14994,"vw":108.245489},{"c":108.93,"h":110.68,"l":108.74,"n":1187,"o":109.255,"t":"2026-10-15T14:00:00Z","v":72919,"vw":109.776232},{"c":107.82,"h":109.06,"l":107.28,"n":521,"o":108.94,"t":"2026-10-15T14:15:00Z","v":15837,"vw":108.348877},{"c":108.01,"h":108.13,"l":106.79,"n":591,"o":107.71,"t":"2026-10-15T14:30:00Z","v":19191,"vw":107.368832},{"c":108.05,"h":108.74,"l":107.66,"n":229,"o":107.84,"t":"2026-10-15T14:45:00Z","v":4612,"vw":108.062895},{"c":107.83,"h":108.015,"l":107.48,"n":205,"o":107.99,"t":"2026-10-15T15:00:00Z","v":3707,"vw":107.828634},{"c":107.725,"h":107.79,"l":107.59,"n":164,"o":107.6,"t":"2026-10-15T15:15:00Z","v":4080,"vw":107.706689},{"c":107.11,"h":107.95,"l":107.11,"n":238,"o":107.89,"t":"2026-10-15T15:30:00Z","v":5683,"vw":107.628897},{"c":107.34,"h":107.34,"l":106.6,"n":327,"o":107.13,"t":"2026-10-15T15:45:00Z","v":9542,"vw":106.920143},{"c":107.975,"h":108.13,"l":107.32,"n":506,"o":107.34,"t":"2026-10-15T16:00:00Z","v":9620,"vw":107.678893},{"c":107.69,"h":107.83,"l":107.62,"n":90,"o":107.82,"t":"2026-10-15T16:15:00Z","v":2041,"vw":107.75913},{"c":107.44,"h":107.69,"l":107.35,"n":143,"o":107.35,"t":"2026-10-15T16:30:00Z","v":2135,"vw":107.545778},{"c":108.025,"h":108.025,"l":107.625,"n":234,"o":107.625,"t":"2026-10-15T16:45:00Z","v":3239,"vw":107.803566},{"c":107.59,"h":108.01,"l":107.59,"n":496,"o":108.01,"t":"2026-10-15T17:00:00Z","v":4641,"vw":107.829717},{"c":107.73,"h":107.85,"l":107.72,"n":227,"o":107.72,"t":"2026-10-15T17:15:00Z","v":3638,"vw":107.795769},{"c":107.95,"h":108.06,"l":107.605,"n":336,"o":107.6375,"t":"2026-10-15T17:30:00Z","v":6609,"vw":107.945652},{"c":108.06,"h":108.11,"l":107.76,"n":369,"o":107.88,"t":"2026-10-15T17:45:00Z","v":7183,"vw":107.97114},{"c":107.27,"h":108.08,"l":107.27,"n":640,"o":107.81,"t":"2026-10-15T18:00:00Z","v":12824,"vw":107.595533},{"c":107.17,"h":107.485,"l":107.135,"n":246,"o":107.3,"t":"2026-10-15T18:15:00Z","v":4698,"vw":107.314961},{"c":107.12,"h":107.24,"l":106.97,"n":292,"o":107.24,"t":"2026-10-15T18:30:00Z","v":3680,"vw":107.106763},{"c":107,"h":107.285,"l":106.82,"n":611,"o":107.095,"t":"2026-10-15T18:45:00Z","v":9257,"vw":107.092811},{"c":106.77,"h":106.98,"l":106.705,"n":734,"o":106.96,"t":"2026-10-15T19:00:00Z","v":15032,"vw":106.829589},{"c":107.305,"h":107.43,"l":106.77,"n":498,"o":106.82,"t":"2026-10-15T19:15:00Z","v":15041,"vw":106.942052},{"c":108.55,"h":108.705,"l":107.345,"n":725,"o":107.345,"t":"2026-10-15T19:30:00Z","v":16841,"vw":108.365564},{"c":107.97,"h":108.72,"l":107.48,"n":2864,"o":108.56,"t":"2026-10-15T19:45:00Z","v":101963,"vw":108.137458},{"c":108.14,"h":108.14,"l":108.14,"n":42,"o":108.14,"t":"2026-10-15T20:00:00Z","v":401236,"vw":108.14},{"c":108.14,"h":108.14,"l":108.14,"n":1,"o":108.14,"t":"2026-10-15T20:30:00Z","v":601,"vw":108.14},{"c":106.73,"h":108.59,"l":106.09,"n":109,"o":108.19,"t":"2026-10-16T13:30:00Z","v":12290,"vw":107.985389},{"c":105.5,"h":106.02,"l":105.04,"n":322,"o":106.02,"t":"2026-10-16T13:45:00Z","v":16440,"vw":105.690117},{"c":106.24,"h":106.27,"l":105.04,"n":283,"o":105.495,"t":"2026-10-16T14:00:00Z","v":9331,"vw":105.502341},{"c":105.59,"h":105.7199,"l":105.3,"n":91,"o":105.47,"t":"2026-10-16T14:15:00Z","v":2155,"vw":105.578598},{"c":105.725,"h":105.96,"l":105.355,"n":123,"o":105.355,"t":"2026-10-16T14:30:00Z","v":2311,"vw":105.65044},{"c":105.5,"h":105.9196,"l":105.42,"n":81,"o":105.42,"t":"2026-10-16T14:45:00Z","v":5270,"vw":105.688724},{"c":105.08,"h":105.42,"l":104.95,"n":654,"o":105.39,"t":"2026-10-16T15:00:00Z","v":20118,"vw":105.06519},{"c":105.06,"h":105.27,"l":104.39,"n":266,"o":105.07,"t":"2026-10-16T15:15:00Z","v":15473,"vw":104.76478},{"c":105.26,"h":105.7447,"l":105,"n":242,"o":105,"t":"2026-10-16T15:30:00Z","v":17245,"vw":105.225918},{"c":105.385,"h":105.8,"l":105.29,"n":221,"o":105.29,"t":"2026-10-16T15:45:00Z","v":7982,"vw":105.555044},{"c":105.07,"h":105.455,"l":104.8,"n":257,"o":105.27,"t":"2026-10-16T16:00:00Z","v":10463,"vw":105.082729},{"c":105.25,"h":105.855,"l":104.42,"n":230,"o":105.02,"t":"2026-10-16T16:15:00Z","v":6514,"vw":105.195205},{"c":105.35,"h":105.5,"l":104.84,"n":249,"o":105.09,"t":"2026-10-16T16:30:00Z","v":9920,"vw":105.058746},{"c":105.73,"h":105.73,"l":105.21,"n":161,"o":105.22,"t":"2026-10-16T16:45:00Z","v":3834,"vw":105.512203},{"c":105.22,"h":105.81,"l":105.2,"n":206,"o":105.81,"t":"2026-10-16T17:00:00Z","v":12807,"vw":105.476182},{"c":105.09,"h":105.095,"l":104.995,"n":133,"o":105.02,"t":"2026-10-16T17:15:00Z","v":2511,"vw":105.025813},{"c":105.42,"h":105.5,"l":105.1075,"n":287,"o":105.15,"t":"2026-10-16T17:30:00Z","v":9394,"vw":105.370361},{"c":105.08,"h":105.355,"l":105.08,"n":81,"o":105.34,"t":"2026-10-16T17:45:00Z","v":2064,"vw":105.268746},{"c":104.83,"h":105.255,"l":104.83,"n":232,"o":105.255,"t":"2026-10-16T18:00:00Z","v":7459,"vw":105.101589},{"c":105.5,"h":105.52,"l":104.655,"n":412,"o":104.76,"t":"2026-10-16T18:15:00Z","v":15237,"vw":105.345321},{"c":105.5,"h":105.635,"l":105.26,"n":245,"o":105.51,"t":"2026-10-16T18:30:00Z","v":10387,"vw":105.461335},{"c":105.54,"h":105.6071,"l":105.31,"n":468,"o":105.465,"t":"2026-10-16T18:45:00Z","v":10732,"vw":105.468061},{"c":105.81,"h":105.81,"l":105.3,"n":524,"o":105.49,"t":"2026-10-16T19:00:00Z","v":8363,"vw":105.592295},{"c":105.73,"h":105.83,"l":105.57,"n":323,"o":105.81,"t":"2026-10-16T19:15:00Z","v":5581,"vw":105.709091},{"c":105.01,"h":105.645,"l":105.01,"n":618,"o":105.645,"t":"2026-10-16T19:30:00Z","v":14741,"vw":105.371676},{"c":104.71,"h":105.525,"l":104.475,"n":2046,"o":104.9,"t":"2026-10-16T19:45:00Z","v":60656,"vw":104.731385},{"c":104.78,"h":104.78,"l":104.78,"n":45,"o":104.78,"t":"2026-10-16T20:00:00Z","v":163592,"vw":104.78},{"c":105,"h":105,"l":104.9,"n":7,"o":104.9,"t":"2026-10-16T20:15:00Z","v":989,"vw":104.95},{"c":104.78,"h":104.78,"l":104.78,"n":1,"o":104.78,"t":"2026-10-16T20:30:00Z","v":169,"vw":104.78},{"c":105,"h":105,"l":105,"n":5,"o":105,"t":"2026-10-16T22:00:00Z","v":263,"vw":105},{"c":104.15,"h":104.15,"l":104.15,"n":2,"o":104.15,"t":"2026-10-19T08:45:00Z","v":101,"vw":104.15},{"c":105.145,"h":107.96,"l":105.145,"n":222,"o":106.5,"t":"2026-10-19T13:30:00Z","v":13209,"vw":106.895944},{"c":105.71,"h":105.71,"l":105.1,"n":127,"o":105.345,"t":"2026-10-19T13:45:00Z","v":6537,"vw":105.356627},{"c":106.315,"h":106.72,"l":105.44,"n":204,"o":105.445,"t":"2026-10-19T14:00:00Z","v":8795,"vw":105.712768},{"c":107.1,"h":107.115,"l":105.89,"n":236,"o":106.66,"t":"2026-10-19T14:15:00Z","v":7501,"vw":106.750039},{"c":106.815,"h":107.52,"l":106.67,"n":393,"o":107.01,"t":"2026-10-19T14:30:00Z","v":18988,"vw":107.070937},{"c":108.225,"h":108.275,"l":106.8775,"n":305,"o":106.8775,"t":"2026-10-19T14:45:00Z","v":8218,"vw":107.530916},{"c":108.07,"h":108.1,"l":107.78,"n":291,"o":108.05,"t":"2026-10-19T15:00:00Z","v":8760,"vw":107.927786},{"c":107.96,"h":108.1,"l":107.67,"n":230,"o":108.1,"t":"2026-10-19T15:15:00Z","v":7509,"vw":107.98821},{"c":108.26,"h":108.26,"l":107.7,"n":352,"o":107.87,"t":"2026-10-19T15:30:00Z","v":13142,"vw":107.920518},{"c":107.81,"h":108.175,"l":107.69,"n":357,"o":107.8531,"t":"2026-10-19T15:45:00Z","v":11371,"vw":107.863663},{"c":108.32,"h":108.32,"l":107.515,"n":329,"o":107.81,"t":"2026-10-19T16:00:00Z","v":9515,"vw":107.789058},{"c":108.08,"h":108.315,"l":108.06,"n":257,"o":108.145,"t":"2026-10-19T16:15:00Z","v":10701,"vw":108.165219},{"c":109.135,"h":109.16,"l":108.07,"n":364,"o":108.16,"t":"2026-10-19T16:30:00Z","v":12064,"vw":108.608027},{"c":108.685,"h":109,"l":108.4,"n":592,"o":108.995,"t":"2026-10-19T16:45:00Z","v":28867,"vw":108.721052},{"c":108.16,"h":108.685,"l":108.16,"n":481,"o":108.685,"t":"2026-10-19T17:00:00Z","v":12235,"vw":108.433056},{"c":108.575,"h":108.77,"l":108.375,"n":330,"o":108.43,"t":"2026-10-19T17:15:00Z","v":10830,"vw":108.566358},{"c":107.91,"h":108.655,"l":107.7075,"n":546,"o":108.655,"t":"2026-10-19T17:30:00Z","v":23925,"vw":108.085969},{"c":108.04,"h":108.04,"l":107.67,"n":320,"o":107.9,"t":"2026-10-19T17:45:00Z","v":10237,"vw":107.862377},{"c":107.905,"h":108.005,"l":107.79,"n":312,"o":108.005,"t":"2026-10-19T18:00:00Z","v":7629,"vw":107.912348},{"c":108,"h":108.175,"l":107.82,"n":503,"o":107.85,"t":"2026-10-19T18:15:00Z","v":15968,"vw":107.955965},{"c":107.98,"h":108.02,"l":107.8748,"n":393,"o":107.99,"t":"2026-10-19T18:30:00Z","v":10963,"vw":107.958493},{"c":108.24,"h":108.57,"l":107.81,"n":967,"o":107.96,"t":"2026-10-19T18:45:00Z","v":50174,"vw":108.141152},{"c":108.6,"h":108.72,"l":108.27,"n":896,"o":108.34,"t":"2026-10-19T19:00:00Z","v":35105,"vw":108.458433},{"c":108.39,"h":108.625,"l":108.06,"n":799,"o":108.53,"t":"2026-10-19T19:15:00Z","v":30096,"vw":108.343745},{"c":108.55,"h":108.89,"l":108.39,"n":1038,"o":108.39,"t":"2026-10-19T19:30:00Z","v":34883,"vw":108.626615},{"c":108.08,"h":108.6599,"l":107.75,"n":2532,"o":108.56,"t":"2026-10-19T19:45:00Z","v":107689,"vw":108.108416},{"c":109.5,"h":109.5,"l":108.07,"n":46,"o":108.07,"t":"2026-10-19T20:00:00Z","v":148250,"vw":108.071931},{"c":108.81,"h":108.81,"l":108.81,"n":3,"o":108.81,"t":"2026-10-19T20:15:00Z","v":209,"vw":108.81},{"c":109.64,"h":109.64,"l":108.07,"n":2,"o":108.07,"t":"2026-10-19T20:30:00Z","v":283,"vw":108.62477},{"c":109.35,"h":109.41,"l":109.35,"n":17,"o":109.41,"t":"2026-10-19T20:45:00Z","v":444,"vw":109.379851},{"c":111.83,"h":111.83,"l":111.83,"n":4,"o":111.83,"t":"2026-10-19T21:15:00Z","v":151,"vw":111.83},{"c":109.11,"h":109.11,"l":109.11,"n":2,"o":109.11,"t":"2026-10-20T10:00:00Z","v":101,"vw":109.11},{"c":109.35,"h":109.45,"l":109.35,"n":18,"o":109.45,"t":"2026-10-20T11:00:00Z","v":1046,"vw":109.4},{"c":109.535,"h":109.535,"l":109.535,"n":1,"o":109.535,"t":"2026-10-20T12:45:00Z","v":120,"vw":109.535},{"c":110.435,"h":111.365,"l":108.49,"n":887,"o":108.75,"t":"2026-10-20T13:30:00Z","v":98535,"vw":109.863521},{"c":111.43,"h":111.91,"l":110.15,"n":283,"o":110.83,"t":"2026-10-20T13:45:00Z","v":14691,"vw":110.817029},{"c":111.745,"h":112,"l":110.59,"n":270,"o":111.35,"t":"2026-10-20T14:00:00Z","v":23181,"vw":111.05328},{"c":112.78,"h":112.91,"l":111.75,"n":317,"o":112.29,"t":"2026-10-20T14:15:00Z","v":10425,"vw":112.409004},{"c":113.7075,"h":113.71,"l":112.61,"n":383,"o":112.61,"t":"2026-10-20T14:30:00Z","v":11872,"vw":113.172255},{"c":114.335,"h":114.57,"l":114.175,"n":229,"o":114.41,"t":"2026-10-20T14:45:00Z","v":7770,"vw":114.319809},{"c":114.1475,"h":115.27,"l":114.135,"n":497,"o":114.55,"t":"2026-10-20T15:00:00Z","v":25188,"vw":114.695066},{"c":115.26,"h":115.28,"l":113.78,"n":364,"o":114.05,"t":"2026-10-20T15:15:00Z","v":11426,"vw":114.199382},{"c":114.93,"h":115.2,"l":114.53,"n":247,"o":114.905,"t":"2026-10-20T15:30:00Z","v":7215,"vw":114.943883},{"c":114.05,"h":114.72,"l":113.81,"n":328,"o":114.72,"t":"2026-10-20T15:45:00Z","v":12836,"vw":114.175782},{"c":112.84,"h":113.525,"l":112.62,"n":518,"o":113.52,"t":"2026-10-20T16:00:00Z","v":19548,"vw":112.993309},{"c":112.935,"h":112.935,"l":112.18,"n":238,"o":112.5,"t":"2026-10-20T16:15:00Z","v":5635,"vw":112.677715},{"c":113.01,"h":113.48,"l":113.01,"n":222,"o":113.25,"t":"2026-10-20T16:30:00Z","v":5284,"vw":113.199838},{"c":112.025,"h":113.16,"l":111.84,"n":341,"o":113.16,"t":"2026-10-20T16:45:00Z","v":14526,"vw":112.660403},{"c":112.39,"h":112.4,"l":112.24,"n":157,"o":112.24,"t":"2026-10-20T17:00:00Z","v":4512,"vw":112.307167},{"c":113.04,"h":113.25,"l":112.415,"n":211,"o":112.415,"t":"2026-10-20T17:15:00Z","v":5606,"vw":112.953541},{"c":113.265,"h":113.44,"l":112.9,"n":320,"o":113.25,"t":"2026-10-20T17:30:00Z","v":12004,"vw":113.247291},{"c":113.35,"h":113.76,"l":113.27,"n":332,"o":113.27,"t":"2026-10-20T17:45:00Z","v":13116,"vw":113.524074},{"c":113.84,"h":113.84,"l":113.05,"n":399,"o":113.5,"t":"2026-10-20T18:00:00Z","v":14842,"vw":113.293817},{"c":113.14,"h":113.85,"l":113.08,"n":232,"o":113.84,"t":"2026-10-20T18:15:00Z","v":6473,"vw":113.613919},{"c":113.64,"h":113.775,"l":113.21,"n":541,"o":113.365,"t":"2026-10-20T18:30:00Z","v":24435,"vw":113.533849},{"c":113.93,"h":113.93,"l":113.46,"n":345,"o":113.66,"t":"2026-10-20T18:45:00Z","v":13548,"vw":113.634927},{"c":113.76,"h":114.4675,"l":113.515,"n":484,"o":113.88,"t":"2026-10-20T19:00:00Z","v":17546,"vw":114.112287},{"c":114.005,"h":114.025,"l":113.395,"n":434,"o":113.765,"t":"2026-10-20T19:15:00Z","v":16697,"vw":113.678339},{"c":113.42,"h":114.73,"l":113.38,"n":752,"o":113.945,"t":"2026-10-20T19:30:00Z","v":37598,"vw":113.983413},{"c":113.53,"h":113.92,"l":113.08,"n":2296,"o":113.57,"t":"2026-10-20T19:45:00Z","v":98877,"vw":113.501591},{"c":113.46,"h":113.46,"l":113.46,"n":29,"o":113.46,"t":"2026-10-20T20:00:00Z","v":129591,"vw":113.46},{"c":113.46,"h":113.46,"l":113.46,"n":2,"o":113.46,"t":"2026-10-20T20:30:00Z","v":226,"vw":113.46},{"c":113.46,"h":113.46,"l":113.46,"n":1,"o":113.46,"t":"2026-10-20T21:00:00Z","v":2941,"vw":113.46},{"c":115.7,"h":115.7,"l":115.7,"n":1,"o":115.7,"t":"2026-10-20T23:15:00Z","v":100,"vw":115.7},{"c":115.49,"h":115.49,"l":115.49,"n":5,"o":115.49,"t":"2026-10-21T11:00:00Z","v":245,"vw":115.49},{"c":114.01,"h":114.01,"l":114.01,"n":10,"o":114.01,"t":"2026-10-21T12:30:00Z","v":495,"vw":114.01},{"c":114.94,"h":115.75,"l":113.38,"n":398,"o":113.38,"t":"2026-10-21T13:30:00Z","v":34280,"vw":114.055462},{"c":113.95,"h":115.5,"l":113.805,"n":738,"o":114.8425,"t":"2026-10-21T13:45:00Z","v":60159,"vw":114.51924},{"c":113.64,"h":114.01,"l":112.555,"n":627,"o":113.86,"t":"2026-10-21T14:00:00Z","v":39905,"vw":113.273898},{"c":114.205,"h":114.205,"l":113.16,"n":527,"o":113.53,"t":"2026-10-21T14:15:00Z","v":27541,"vw":113.638915},{"c":114.505,"h":114.805,"l":114.08,"n":545,"o":114.2,"t":"2026-10-21T14:30:00Z","v":18961,"vw":114.321783},{"c":113.755,"h":114.535,"l":113.755,"n":596,"o":114.52,"t":"2026-10-21T14:45:00Z","v":16165,"vw":114.222696},{"c":114.18,"h":114.18,"l":113.455,"n":455,"o":114,"t":"2026-10-21T15:00:00Z","v":15079,"vw":113.832585},{"c":114.09,"h":114.35,"l":113.675,"n":383,"o":114.1,"t":"2026-10-21T15:15:00Z","v":13951,"vw":114.077237},{"c":113.945,"h":114.025,"l":113.41,"n":587,"o":113.95,"t":"2026-10-21T15:30:00Z","v":31050,"vw":113.741439},{"c":113.565,"h":113.99,"l":113.22,"n":420,"o":113.95,"t":"2026-10-21T15:45:00Z","v":57490,"vw":113.801258},{"c":113.6907,"h":113.77,"l":113.21,"n":458,"o":113.555,"t":"2026-10-21T16:00:00Z","v":24070,"vw":113.502673},{"c":114.36,"h":114.36,"l":113.77,"n":270,"o":113.8,"t":"2026-10-21T16:15:00Z","v":8231,"vw":114.028923},{"c":114.58,"h":114.86,"l":114.2,"n":407,"o":114.36,"t":"2026-10-21T16:30:00Z","v":11319,"vw":114.605288},{"c":115.3999,"h":115.3999,"l":114.42,"n":381,"o":114.64,"t":"2026-10-21T16:45:00Z","v":10941,"vw":114.868485},{"c":115.275,"h":115.475,"l":114.855,"n":777,"o":115.07,"t":"2026-10-21T17:00:00Z","v":35264,"vw":115.201924},{"c":115.145,"h":115.38,"l":114.97,"n":389,"o":115.28,"t":"2026-10-21T17:15:00Z","v":16857,"vw":115.156329},{"c":115.35,"h":115.51,"l":115.145,"n":399,"o":115.145,"t":"2026-10-21T17:30:00Z","v":11686,"vw":115.310399},{"c":114.705,"h":115.35,"l":114.705,"n":334,"o":115.35,"t":"2026-10-21T17:45:00Z","v":9760,"vw":115.083811},{"c":115.06,"h":115.255,"l":114.695,"n":438,"o":114.695,"t":"2026-10-21T18:00:00Z","v":13218,"vw":115.064303},{"c":114.98,"h":115.44,"l":114.85,"n":490,"o":115.16,"t":"2026-10-21T18:15:00Z","v":12311,"vw":115.124767},{"c":114.96,"h":115.3,"l":114.8,"n":564,"o":115.13,"t":"2026-10-21T18:30:00Z","v":24604,"vw":115.119714},{"c":113.35,"h":115.07,"l":113.13,"n":1050,"o":115.06,"t":"2026-10-21T18:45:00Z","v":52045,"vw":113.89311},{"c":113.92,"h":114.66,"l":113.38,"n":1028,"o":113.51,"t":"2026-10-21T19:00:00Z","v":57327,"vw":113.984513},{"c":114.15,"h":114.69,"l":113.8,"n":852,"o":113.92,"t":"2026-10-21T19:15:00Z","v":43389,"vw":114.215237},{"c":113.554,"h":114.64,"l":113.42,"n":1033,"o":114.34,"t":"2026-10-21T19:30:00Z","v":51191,"vw":114.190112},{"c":112.56,"h":113.7739,"l":112.52,"n":3126,"o":113.56,"t":"2026-10-21T19:45:00Z","v":149959,"vw":113.067205},{"c":112.63,"h":112.63,"l":112.63,"n":35,"o":112.63,"t":"2026-10-21T20:00:00Z","v":166970,"vw":112.63},{"c":112.6,"h":115.5,"l":112.6,"n":12,"o":115.5,"t":"2026-10-21T22:00:00Z","v":20762,"vw":114.047201},{"c":112.3,"h":112.3,"l":112.3,"n":11,"o":112.3,"t":"2026-10-22T08:15:00Z","v":121,"vw":112.3},{"c":111.26,"h":111.26,"l":111.26,"n":1,"o":111.26,"t":"2026-10-22T13:00:00Z","v":100,"vw":111.26},{"c":113.0675,"h":113.18,"l":111.26,"n":462,"o":111.43,"t":"2026-10-22T13:30:00Z","v":55298,"vw":112.259153},{"c":113,"h":113.135,"l":112.0075,"n":492,"o":113.0675,"t":"2026-10-22T13:45:00Z","v":34620,"vw":112.503117},{"c":111.68,"h":113.465,"l":111.68,"n":680,"o":112.95,"t":"2026-10-22T14:00:00Z","v":90324,"vw":112.799657},{"c":110.5601,"h":111.5325,"l":110.5601,"n":353,"o":111.28,"t":"2026-10-22T14:15:00Z","v":12105,"vw":111.198634},{"c":111.06,"h":111.13,"l":110.13,"n":362,"o":110.68,"t":"2026-10-22T14:30:00Z","v":10065,"vw":110.621744},{"c":111.84,"h":111.88,"l":111.06,"n":347,"o":111.06,"t":"2026-10-22T14:45:00Z","v":7565,"vw":111.516123},{"c":112.61,"h":112.61,"l":111.4759,"n":329,"o":112.07,"t":"2026-10-22T15:00:00Z","v":14742,"vw":111.900652},{"c":112.58,"h":113.0076,"l":112.52,"n":306,"o":112.7,"t":"2026-10-22T15:15:00Z","v":12807,"vw":112.691623},{"c":112.36,"h":113.04,"l":112.325,"n":243,"o":112.835,"t":"2026-10-22T15:30:00Z","v":8011,"vw":112.795633},{"c":113.05,"h":113.205,"l":112.67,"n":282,"o":112.67,"t":"2026-10-22T15:45:00Z","v":8249,"vw":112.894266},{"c":112.615,"h":113.04,"l":112.615,"n":351,"o":113.04,"t":"2026-10-22T16:00:00Z","v":6235,"vw":112.853896},{"c":113.47,"h":113.74,"l":112.615,"n":496,"o":112.615,"t":"2026-10-22T16:15:00Z","v":94691,"vw":112.901754},{"c":111.4,"h":113.505,"l":111.4,"n":342,"o":113.5,"t":"2026-10-22T16:30:00Z","v":9030,"vw":112.768588},{"c":111.415,"h":112.175,"l":111.16,"n":593,"o":111.78,"t":"2026-10-22T16:45:00Z","v":71115,"vw":111.680796},{"c":111.165,"h":111.28,"l":110.47,"n":259,"o":111.06,"t":"2026-10-22T17:00:00Z","v":6074,"vw":110.886881},{"c":112.28,"h":112.28,"l":111.11,"n":336,"o":111.58,"t":"2026-10-22T17:15:00Z","v":13388,"vw":111.478658},{"c":112.11,"h":112.65,"l":111.31,"n":286,"o":111.975,"t":"2026-10-22T17:30:00Z","v":10540,"vw":112.010921},{"c":112.01,"h":112.33,"l":111.74,"n":233,"o":112.33,"t":"2026-10-22T17:45:00Z","v":6306,"vw":112.184901},{"c":111.92,"h":112.085,"l":111.445,"n":221,"o":111.855,"t":"2026-10-22T18:00:00Z","v":8287,"vw":111.848536},{"c":111.45,"h":112.07,"l":111.45,"n":380,"o":112.07,"t":"2026-10-22T18:15:00Z","v":20074,"vw":111.832833}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.508288034239814,"strike":169.32064958714784,"iv":1.2014956448208176,"gamma":0.006352670458747135,"theta":-0.15166338825232137,"vega":0.07309301702204121,"rho":0.011156898658872802,"breakevenPct":54.42521580065396},{"delta":0.2,"premium":3.2500000000000004,"strike":150.17241379310343,"iv":1.0616793103448277,"gamma":0.008372413793103448,"theta":-0.16278275862068967,"vega":0.08776206896551725,"rho":0.01496401867440412,"breakevenPct":37.88299972418752},{"delta":0.25,"premium":4.356855388813097,"strike":143.3424283765348,"iv":1.068225238744884,"gamma":0.009398635743519783,"theta":-0.18507053206002727,"vega":0.09908499317871759,"rho":0.018489072429179573,"breakevenPct":32.73953784968805},{"delta":0.3,"premium":5.399246987951807,"strike":136.15963855421685,"iv":1.0471593373493977,"gamma":0.010591265060240964,"theta":-0.19966355421686746,"vega":0.10897801204819277,"rho":0.02206630716358897,"breakevenPct":27.22107085662684},{"delta":0.35,"premium":6.718285714285713,"strike":130.9714285714286,"iv":1.0599622857142856,"gamma":0.011122285714285715,"theta":-0.215464,"vega":0.11602057142857143,"rho":0.025437848789385736,"breakevenPct":23.74378923853176},{"delta":0.4,"premium":8.085454545454546,"strike":125.97979797979798,"iv":1.062870303030303,"gamma":0.011602020202020202,"theta":-0.22567353535353535,"vega":0.12101818181818182,"rho":0.028768855111879207,"breakevenPct":20.486431675431405},{"delta":0.45,"premium":9.343018480492814,"strike":120.86242299794661,"iv":1.0351747433264888,"gamma":0.012196509240246407,"theta":-0.22564496919917865,"vega":0.12396878850102669,"rho":0.03218821222620307,"breakevenPct":17.017562216625716},{"delta":0.5,"premium":11.001162790697677,"strike":116.54485049833886,"iv":1.0425604651162792,"gamma":0.012161794019933555,"theta":-0.22916976744186046,"vega":0.12481461794019934,"rho":0.03530608529855954,"breakevenPct":14.627494642793705},{"delta":0.55,"premium":13.207440000000005,"strike":112.488,"iv":1.0874364800000003,"gamma":0.011597599999999998,"theta":-0.23712976000000002,"vega":0.12374399999999999,"rho":0.03799962435800459,"breakevenPct":12.964356969533572},{"delta":0.6,"premium":15.644375,"strike":108.3125,"iv":1.1328837500000002,"gamma":0.01086375,"theta":-0.2416125,"vega":0.12088,"rho":0.040513180900476994,"breakevenPct":11.401882807585158},{"delta":0.65,"premium":18.231057692307694,"strike":103.75961538461539,"iv":1.160886153846154,"gamma":0.010127115384615384,"theta":-0.23780384615384617,"vega":0.11598826923076923,"rho":0.042908809974728214,"breakevenPct":9.634827965240483},{"delta":0.7,"premium":21.56170212765957,"strike":98.8404255319149,"iv":1.218085744680851,"gamma":0.00906808510638298,"theta":-0.23458382978723405,"vega":0.10887510638297873,"rho":0.04472278017989132,"breakevenPct":8.207178628178731},{"delta":0.75,"premium":25.6364898989899,"strike":93.2449494949495,"iv":1.2892689393939394,"gamma":0.007878787878787877,"theta":-0.22707474747474746,"vega":0.09948131313131311,"rho":0.04594684713545361,"breakevenPct":6.840513520211556},{"delta":0.8,"premium":30.535324675324677,"strike":86.84415584415584,"iv":1.368636103896104,"gamma":0.006531948051948051,"theta":-0.2128438961038961,"vega":0.08758831168831167,"rho":0.04651696604645458,"breakevenPct":5.4906807939970586},{"delta":0.85,"premium":35.53512613772533,"strike":80.15316514969956,"iv":1.3995175323694393,"gamma":0.005301960044826834,"theta":-0.18332439602983608,"vega":0.0732281146603777,"rho":0.0470365313688853,"breakevenPct":3.970783937651568},{"delta":0.9,"premium":43.212200372257385,"strike":70.99752767162092,"iv":1.4964586581935382,"gamma":0.003735165255869522,"theta":-0.14841444511090626,"vega":0.05507668651626505,"rho":0.045402363175376416,"breakevenPct":2.641977212077201}],"put":[{"delta":0.1,"premium":2.7652877941413467,"strike":70.42121157510546,"iv":1.5314356814513062,"gamma":0.0036462156455198706,"theta":-0.14318432739329467,"vega":0.05509944455676023,"rho":-0.011233138340202408,"breakevenPct":39.196617434201386},{"delta":0.15,"premium":4.337874638818836,"strike":79.31437319409419,"iv":1.4566668960656401,"gamma":0.005091224919277787,"theta":-0.18046436539084254,"vega":0.07318228794777926,"rho":-0.01699091304263882,"breakevenPct":32.61750826343547},{"delta":0.2,"premium":5.6381147540983605,"strike":87.04918032786885,"iv":1.3372368852459016,"gamma":0.0067122950819672135,"theta":-0.1974393442622951,"vega":0.08732704918032787,"rho":-0.02253398043198763,"breakevenPct":26.834667409211377},{"delta":0.25,"premium":6.76516393442623,"strike":93.87978142076503,"iv":1.2090265027322404,"gamma":0.008419945355191256,"theta":-0.20290382513661204,"vega":0.0994172131147541,"rho":-0.02793226795579591,"breakevenPct":21.708800677326504},{"delta":0.3,"premium":8.18191056910569,"strike":99.2479674796748,"iv":1.1437361788617886,"gamma":0.009719512195121951,"theta":-0.21017195121951218,"vega":0.10887642276422764,"rho":-0.03354280300326562,"breakevenPct":18.15758343617408},{"delta":0.35,"premium":9.53547794117647,"strike":103.91544117647058,"iv":1.080535661764706,"gamma":0.010918014705882353,"theta":-0.2106735294117647,"vega":0.11591654411764706,"rho":-0.03910609692788704,"breakevenPct":15.179326651124184},{"delta":0.4,"premium":11.452348993288592,"strike":108.20469798657719,"iv":1.0630208053691275,"gamma":0.011520469798657718,"theta":-0.21543523489932886,"vega":0.12083288590604027,"rho":-0.04509746833722235,"breakevenPct":13.047228369471915},{"delta":0.45,"premium":13.31078125,"strike":112.234375,"iv":1.0371771875,"gamma":0.0121021875,"theta":-0.2144015625,"vega":0.1237278125,"rho":-0.05104132644309278,"breakevenPct":11.095898490159065},{"delta":0.5,"premium":15.234818481848185,"strike":116.20462046204621,"iv":1.0053026402640264,"gamma":0.0126,"theta":-0.20883267326732674,"vega":0.12483135313531353,"rho":-0.0570367697544989,"breakevenPct":9.25694079248852},{"delta":0.55,"premium":17.883333333333333,"strike":120.42194092827005,"iv":1.0047649789029536,"gamma":0.012532489451476793,"theta":-0.20644599156118143,"vega":0.12408059071729957,"rho":-0.0635950194006408,"breakevenPct":7.847031908927191},{"delta":0.6,"premium":21.936672967863892,"strike":125.62381852551984,"iv":1.045477315689981,"gamma":0.011750094517958413,"theta":-0.20869035916824197,"vega":0.12106370510396976,"rho":-0.07124979006434923,"breakevenPct":6.814823800075531},{"delta":0.65,"premium":25.235454545454548,"strike":130.33636363636364,"iv":1.0348885454545453,"gamma":0.011373090909090909,"theta":-0.19671418181818182,"vega":0.11607527272727272,"rho":-0.07832011366682982,"breakevenPct":5.544253535625869},{"delta":0.7,"premium":28.417272727272724,"strike":134.88181818181818,"iv":1.0077067272727271,"gamma":0.011009454545454546,"theta":-0.1779869090909091,"vega":0.10898436363636364,"rho":-0.08528929350237144,"breakevenPct":4.3187333022868195},{"delta":0.75,"premium":33.74217877094972,"strike":141.2849162011173,"iv":1.020173184357542,"gamma":0.00989441340782123,"theta":-0.16247932960893854,"vega":0.09956983240223463,"rho":-0.0939543909382862,"breakevenPct":3.349746175817744},{"delta":0.8,"premium":39.078620689655175,"strike":147.6896551724138,"iv":1.0080862068965517,"gamma":0.008815862068965516,"theta":-0.13852896551724136,"vega":0.08756758620689654,"rho":-0.10263147408608209,"breakevenPct":2.389651763495442},{"delta":0.85,"premium":47.952449888641425,"strike":157.47216035634744,"iv":1.0311146993318485,"gamma":0.007155011135857462,"theta":-0.11449599109131404,"vega":0.07278129175946549,"rho":-0.11412098729401661,"breakevenPct":1.573011173087072},{"delta":0.9,"premium":58.973003291465915,"strike":169.47000365718435,"iv":1.0344034485038978,"gamma":0.005396040458414377,"theta":-0.0785994100004333,"vega":0.05508101222888475,"rho":-0.12743213354671443,"breakevenPct":0.6947062409288798}]},"raw":{"call":[{"delta":0.15,"premium":2.508288034239814,"strike":169.32064958714784,"iv":1.2014956448208176,"gamma":0.006352670458747135,"theta":-0.15166338825232137,"vega":0.07309301702204121,"rho":0.011156898658872802,"breakevenPct":54.42521580065396},{"delta":0.2,"premium":3.2500000000000004,"strike":150.17241379310343,"iv":1.0616793103448277,"gamma":0.008372413793103448,"theta":-0.16278275862068967,"vega":0.08776206896551725,"rho":0.01496401867440412,"breakevenPct":37.88299972418752},{"delta":0.25,"premium":4.356855388813097,"strike":143.3424283765348,"iv":1.068225238744884,"gamma":0.009398635743519783,"theta":-0.18507053206002727,"vega":0.09908499317871759,"rho":0.018489072429179573,"breakevenPct":32.73953784968805},{"delta":0.3,"premium":5.399246987951807,"strike":136.15963855421685,"iv":1.0471593373493977,"gamma":0.010591265060240964,"theta":-0.19966355421686746,"vega":0.10897801204819277,"rho":0.02206630716358897,"breakevenPct":27.22107085662684},{"delta":0.35,"premium":6.718285714285713,"strike":130.9714285714286,"iv":1.0599622857142856,"gamma":0.011122285714285715,"theta":-0.215464,"vega":0.11602057142857143,"rho":0.025437848789385736,"breakevenPct":23.74378923853176},{"delta":0.4,"premium":8.085454545454546,"strike":125.97979797979798,"iv":1.062870303030303,"gamma":0.011602020202020202,"theta":-0.22567353535353535,"vega":0.12101818181818182,"rho":0.028768855111879207,"breakevenPct":20.486431675431405},{"delta":0.45,"premium":9.343018480492814,"strike":120.86242299794661,"iv":1.0351747433264888,"gamma":0.012196509240246407,"theta":-0.22564496919917865,"vega":0.12396878850102669,"rho":0.03218821222620307,"breakevenPct":17.017562216625716},{"delta":0.5,"premium":11.001162790697677,"strike":116.54485049833886,"iv":1.0425604651162792,"gamma":0.012161794019933555,"theta":-0.22916976744186046,"vega":0.12481461794019934,"rho":0.03530608529855954,"breakevenPct":14.627494642793705},{"delta":0.55,"premium":13.207440000000005,"strike":112.488,"iv":1.0874364800000003,"gamma":0.011597599999999998,"theta":-0.23712976000000002,"vega":0.12374399999999999,"rho":0.03799962435800459,"breakevenPct":12.964356969533572},{"delta":0.6,"premium":15.644375,"strike":108.3125,"iv":1.1328837500000002,"gamma":0.01086375,"theta":-0.2416125,"vega":0.12088,"rho":0.040513180900476994,"breakevenPct":11.401882807585158},{"delta":0.65,"premium":18.231057692307694,"strike":103.75961538461539,"iv":1.160886153846154,"gamma":0.010127115384615384,"theta":-0.23780384615384617,"vega":0.11598826923076923,"rho":0.042908809974728214,"breakevenPct":9.634827965240483},{"delta":0.7,"premium":21.56170212765957,"strike":98.8404255319149,"iv":1.218085744680851,"gamma":0.00906808510638298,"theta":-0.23458382978723405,"vega":0.10887510638297873,"rho":0.04472278017989132,"breakevenPct":8.207178628178731},{"delta":0.75,"premium":25.6364898989899,"strike":93.2449494949495,"iv":1.2892689393939394,"gamma":0.007878787878787877,"theta":-0.22707474747474746,"vega":0.09948131313131311,"rho":0.04594684713545361,"breakevenPct":6.840513520211556},{"delta":0.8,"premium":30.535324675324677,"strike":86.84415584415584,"iv":1.368636103896104,"gamma":0.006531948051948051,"theta":-0.2128438961038961,"vega":0.08758831168831167,"rho":0.04651696604645458,"breakevenPct":5.4906807939970586},{"delta":0.85,"premium":35.53512613772533,"strike":80.15316514969956,"iv":1.3995175323694393,"gamma":0.005301960044826834,"theta":-0.18332439602983608,"vega":0.0732281146603777,"rho":0.0470365313688853,"breakevenPct":3.970783937651568},{"delta":0.9,"premium":43.212200372257385,"strike":70.99752767162092,"iv":1.4964586581935382,"gamma":0.003735165255869522,"theta":-0.14841444511090626,"vega":0.05507668651626505,"rho":0.045402363175376416,"breakevenPct":2.641977212077201}],"put":[{"delta":0.1,"premium":2.7652877941413467,"strike":70.42121157510546,"iv":1.5314356814513062,"gamma":0.0036462156455198706,"theta":-0.14318432739329467,"vega":0.05509944455676023,"rho":-0.011233138340202408,"breakevenPct":39.196617434201386},{"delta":0.15,"premium":4.337874638818836,"strike":79.31437319409419,"iv":1.4566668960656401,"gamma":0.005091224919277787,"theta":-0.18046436539084254,"vega":0.07318228794777926,"rho":-0.01699091304263882,"breakevenPct":32.61750826343547},{"delta":0.2,"premium":5.6381147540983605,"strike":87.04918032786885,"iv":1.3372368852459016,"gamma":0.0067122950819672135,"theta":-0.1974393442622951,"vega":0.08732704918032787,"rho":-0.02253398043198763,"breakevenPct":26.834667409211377},{"delta":0.25,"premium":6.76516393442623,"strike":93.87978142076503,"iv":1.2090265027322404,"gamma":0.008419945355191256,"theta":-0.20290382513661204,"vega":0.0994172131147541,"rho":-0.02793226795579591,"breakevenPct":21.708800677326504},{"delta":0.3,"premium":8.18191056910569,"strike":99.2479674796748,"iv":1.1437361788617886,"gamma":0.009719512195121951,"theta":-0.21017195121951218,"vega":0.10887642276422764,"rho":-0.03354280300326562,"breakevenPct":18.15758343617408},{"delta":0.35,"premium":9.53547794117647,"strike":103.91544117647058,"iv":1.080535661764706,"gamma":0.010918014705882353,"theta":-0.2106735294117647,"vega":0.11591654411764706,"rho":-0.03910609692788704,"breakevenPct":15.179326651124184},{"delta":0.4,"premium":11.452348993288592,"strike":108.20469798657719,"iv":1.0630208053691275,"gamma":0.011520469798657718,"theta":-0.21543523489932886,"vega":0.12083288590604027,"rho":-0.04509746833722235,"breakevenPct":13.047228369471915},{"delta":0.45,"premium":13.31078125,"strike":112.234375,"iv":1.0371771875,"gamma":0.0121021875,"theta":-0.2144015625,"vega":0.1237278125,"rho":-0.05104132644309278,"breakevenPct":11.095898490159065},{"delta":0.5,"premium":15.234818481848185,"strike":116.20462046204621,"iv":1.0053026402640264,"gamma":0.0126,"theta":-0.20883267326732674,"vega":0.12483135313531353,"rho":-0.0570367697544989,"breakevenPct":9.25694079248852},{"delta":0.55,"premium":17.883333333333333,"strike":120.42194092827005,"iv":1.0047649789029536,"gamma":0.012532489451476793,"theta":-0.20644599156118143,"vega":0.12408059071729957,"rho":-0.0635950194006408,"breakevenPct":7.847031908927191},{"delta":0.6,"premium":21.936672967863892,"strike":125.62381852551984,"iv":1.045477315689981,"gamma":0.011750094517958413,"theta":-0.20869035916824197,"vega":0.12106370510396976,"rho":-0.07124979006434923,"breakevenPct":6.814823800075531},{"delta":0.65,"premium":25.235454545454548,"strike":130.33636363636364,"iv":1.0348885454545453,"gamma":0.011373090909090909,"theta":-0.19671418181818182,"vega":0.11607527272727272,"rho":-0.07832011366682982,"breakevenPct":5.544253535625869},{"delta":0.7,"premium":28.417272727272724,"strike":134.88181818181818,"iv":1.0077067272727271,"gamma":0.011009454545454546,"theta":-0.1779869090909091,"vega":0.10898436363636364,"rho":-0.08528929350237144,"breakevenPct":4.3187333022868195},{"delta":0.75,"premium":33.74217877094972,"strike":141.2849162011173,"iv":1.020173184357542,"gamma":0.00989441340782123,"theta":-0.16247932960893854,"vega":0.09956983240223463,"rho":-0.0939543909382862,"breakevenPct":3.349746175817744},{"delta":0.8,"premium":39.078620689655175,"strike":147.6896551724138,"iv":1.0080862068965517,"gamma":0.008815862068965516,"theta":-0.13852896551724136,"vega":0.08756758620689654,"rho":-0.10263147408608209,"breakevenPct":2.389651763495442},{"delta":0.85,"premium":47.952449888641425,"strike":157.47216035634744,"iv":1.0311146993318485,"gamma":0.007155011135857462,"theta":-0.11449599109131404,"vega":0.07278129175946549,"rho":-0.11412098729401661,"breakevenPct":1.573011173087072},{"delta":0.9,"premium":58.973003291465915,"strike":169.47000365718435,"iv":1.0344034485038978,"gamma":0.005396040458414377,"theta":-0.0785994100004333,"vega":0.05508101222888475,"rho":-0.12743213354671443,"breakevenPct":0.6947062409288798}]}},"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"}}