{"symbol":"PPH","url":"https://intraalpha.com/companies/PPH","capturedAt":"2026-10-23T00:53:14.412Z","state":"ready","quote":{"symbol":"PPH","last_price":117.81,"prev_close":115.58,"regular_close":117.04,"change":2.23,"change_pct":1.9294,"regular_change":1.46,"regular_change_pct":1.2632,"extended_change":0.77,"extended_change_pct":0.6579,"bid":116.42,"ask":117.91,"bid_size":2600,"ask_size":2500,"volume":507925,"vwap":117.147671,"open":116.46,"high":118.03,"low":115.78,"close":117.04,"trade_count":6410,"last_trade_at":"2026-10-22T22:52:23.627224175Z","last_quote_at":"2026-10-22T23:59:59.001147427Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:52:59.299086181-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1000000000,"net_expense_ratio":0.0036,"portfolio_turnover":0.3,"dividend_yield":0.0187,"inception_date":"2011-12-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:53:13.972598+00:00"},"optionObservedAt":"2026-10-22T19:55:05.980Z","bars":[{"c":116.5439,"h":116.5439,"l":116.5439,"n":1,"o":116.5439,"t":"2026-10-16T10:15:00Z","v":500,"vw":116.5439},{"c":116,"h":116,"l":115.93,"n":5,"o":115.93,"t":"2026-10-16T11:10:00Z","v":2000,"vw":115.9965},{"c":114.69,"h":115.01,"l":114.51,"n":73,"o":115.01,"t":"2026-10-16T13:30:00Z","v":5148,"vw":114.704448},{"c":114.95,"h":115.02,"l":114.55,"n":41,"o":114.8,"t":"2026-10-16T13:35:00Z","v":2679,"vw":114.773182},{"c":114.86,"h":115.14,"l":114.86,"n":46,"o":115.035,"t":"2026-10-16T13:40:00Z","v":5787,"vw":115.023444},{"c":114.73,"h":114.79,"l":114.54,"n":116,"o":114.75,"t":"2026-10-16T13:45:00Z","v":13007,"vw":114.728026},{"c":114.8,"h":114.88,"l":114.765,"n":67,"o":114.86,"t":"2026-10-16T13:50:00Z","v":4846,"vw":114.824617},{"c":114.87,"h":114.89,"l":114.74,"n":74,"o":114.81,"t":"2026-10-16T13:55:00Z","v":6230,"vw":114.816022},{"c":114.94,"h":114.95,"l":114.815,"n":39,"o":114.91,"t":"2026-10-16T14:00:00Z","v":2512,"vw":114.887817},{"c":114.945,"h":115.02,"l":114.9,"n":51,"o":114.95,"t":"2026-10-16T14:05:00Z","v":3995,"vw":114.954789},{"c":114.82,"h":114.95,"l":114.82,"n":33,"o":114.93,"t":"2026-10-16T14:10:00Z","v":1971,"vw":114.885957},{"c":114.67,"h":114.75,"l":114.62,"n":29,"o":114.72,"t":"2026-10-16T14:15:00Z","v":1459,"vw":114.676818},{"c":114.84,"h":114.86,"l":114.67,"n":15,"o":114.67,"t":"2026-10-16T14:20:00Z","v":639,"vw":114.776},{"c":114.77,"h":114.77,"l":114.77,"n":8,"o":114.77,"t":"2026-10-16T14:25:00Z","v":173,"vw":114.77},{"c":114.65,"h":114.77,"l":114.63,"n":45,"o":114.7,"t":"2026-10-16T14:30:00Z","v":3569,"vw":114.701733},{"c":114.59,"h":114.62,"l":114.55,"n":17,"o":114.57,"t":"2026-10-16T14:35:00Z","v":1002,"vw":114.571749},{"c":114.69,"h":114.69,"l":114.58,"n":15,"o":114.61,"t":"2026-10-16T14:40:00Z","v":876,"vw":114.6229},{"c":114.56,"h":114.58,"l":114.54,"n":15,"o":114.54,"t":"2026-10-16T14:45:00Z","v":1151,"vw":114.553548},{"c":114.78,"h":114.78,"l":114.57,"n":21,"o":114.57,"t":"2026-10-16T14:50:00Z","v":1379,"vw":114.695},{"c":114.78,"h":114.8,"l":114.71,"n":21,"o":114.78,"t":"2026-10-16T14:55:00Z","v":1106,"vw":114.769375},{"c":114.98,"h":114.98,"l":114.79,"n":124,"o":114.79,"t":"2026-10-16T15:00:00Z","v":29358,"vw":114.85681},{"c":114.91,"h":114.96,"l":114.91,"n":28,"o":114.9475,"t":"2026-10-16T15:05:00Z","v":965,"vw":114.929643},{"c":115.12,"h":115.13,"l":115.12,"n":12,"o":115.13,"t":"2026-10-16T15:10:00Z","v":445,"vw":115.125},{"c":115.02,"h":115.115,"l":114.99,"n":28,"o":115.115,"t":"2026-10-16T15:15:00Z","v":1470,"vw":115.035385},{"c":114.89,"h":114.99,"l":114.89,"n":62,"o":114.975,"t":"2026-10-16T15:20:00Z","v":6006,"vw":114.925842},{"c":114.73,"h":114.76,"l":114.71,"n":11,"o":114.76,"t":"2026-10-16T15:25:00Z","v":841,"vw":114.722143},{"c":114.76,"h":114.775,"l":114.7,"n":15,"o":114.74,"t":"2026-10-16T15:30:00Z","v":1133,"vw":114.7335},{"c":114.78,"h":114.805,"l":114.76,"n":17,"o":114.77,"t":"2026-10-16T15:35:00Z","v":1307,"vw":114.787692},{"c":114.72,"h":114.75,"l":114.72,"n":7,"o":114.75,"t":"2026-10-16T15:40:00Z","v":207,"vw":114.735},{"c":114.78,"h":114.83,"l":114.76,"n":14,"o":114.76,"t":"2026-10-16T15:45:00Z","v":997,"vw":114.783589},{"c":114.8,"h":114.8,"l":114.8,"n":1,"o":114.8,"t":"2026-10-16T15:50:00Z","v":100,"vw":114.8},{"c":114.67,"h":114.71,"l":114.67,"n":39,"o":114.71,"t":"2026-10-16T15:55:00Z","v":2990,"vw":114.699518},{"c":114.58,"h":114.58,"l":114.58,"n":5,"o":114.58,"t":"2026-10-16T16:00:00Z","v":236,"vw":114.58},{"c":114.55,"h":114.56,"l":114.54,"n":8,"o":114.54,"t":"2026-10-16T16:05:00Z","v":437,"vw":114.55},{"c":114.45,"h":114.56,"l":114.445,"n":34,"o":114.56,"t":"2026-10-16T16:10:00Z","v":2203,"vw":114.498228},{"c":114.54,"h":114.54,"l":114.47,"n":52,"o":114.5,"t":"2026-10-16T16:15:00Z","v":4403,"vw":114.509533},{"c":114.61,"h":114.65,"l":114.6,"n":24,"o":114.6,"t":"2026-10-16T16:25:00Z","v":1149,"vw":114.621},{"c":114.68,"h":114.68,"l":114.58,"n":26,"o":114.59,"t":"2026-10-16T16:30:00Z","v":1526,"vw":114.628},{"c":114.6,"h":114.63,"l":114.6,"n":17,"o":114.63,"t":"2026-10-16T16:35:00Z","v":1029,"vw":114.626209},{"c":114.555,"h":114.555,"l":114.54,"n":5,"o":114.54,"t":"2026-10-16T16:40:00Z","v":203,"vw":114.5475},{"c":114.57,"h":114.57,"l":114.52,"n":15,"o":114.52,"t":"2026-10-16T16:50:00Z","v":594,"vw":114.55},{"c":114.59,"h":114.595,"l":114.57,"n":29,"o":114.57,"t":"2026-10-16T16:55:00Z","v":1474,"vw":114.586},{"c":114.56,"h":114.6,"l":114.55,"n":18,"o":114.6,"t":"2026-10-16T17:00:00Z","v":1102,"vw":114.56116},{"c":114.41,"h":114.4775,"l":114.41,"n":8,"o":114.4775,"t":"2026-10-16T17:05:00Z","v":521,"vw":114.451875},{"c":114.33,"h":114.43,"l":114.33,"n":31,"o":114.43,"t":"2026-10-16T17:10:00Z","v":2327,"vw":114.399865},{"c":114.24,"h":114.33,"l":114.24,"n":16,"o":114.32,"t":"2026-10-16T17:15:00Z","v":970,"vw":114.290195},{"c":114.27,"h":114.27,"l":114.25,"n":20,"o":114.25,"t":"2026-10-16T17:20:00Z","v":1252,"vw":114.267344},{"c":114.335,"h":114.335,"l":114.335,"n":1,"o":114.335,"t":"2026-10-16T17:25:00Z","v":150,"vw":114.335},{"c":114.45,"h":114.46,"l":114.41,"n":31,"o":114.41,"t":"2026-10-16T17:30:00Z","v":2890,"vw":114.43871},{"c":114.495,"h":114.51,"l":114.495,"n":4,"o":114.51,"t":"2026-10-16T17:40:00Z","v":254,"vw":114.501},{"c":114.55,"h":114.55,"l":114.44,"n":40,"o":114.44,"t":"2026-10-16T17:45:00Z","v":26694,"vw":114.510291},{"c":114.44,"h":114.4534,"l":114.44,"n":4,"o":114.4534,"t":"2026-10-16T17:50:00Z","v":242,"vw":114.447817},{"c":114.33,"h":114.404,"l":114.32,"n":13,"o":114.404,"t":"2026-10-16T17:55:00Z","v":1023,"vw":114.34965},{"c":114.33,"h":114.33,"l":114.28,"n":9,"o":114.28,"t":"2026-10-16T18:00:00Z","v":744,"vw":114.32},{"c":114.34,"h":114.34,"l":114.325,"n":5,"o":114.325,"t":"2026-10-16T18:05:00Z","v":641,"vw":114.332031},{"c":114.26,"h":114.32,"l":114.26,"n":12,"o":114.32,"t":"2026-10-16T18:10:00Z","v":721,"vw":114.278333},{"c":114.25,"h":114.25,"l":114.2,"n":11,"o":114.2,"t":"2026-10-16T18:20:00Z","v":312,"vw":114.225},{"c":114.23,"h":114.23,"l":114.23,"n":3,"o":114.23,"t":"2026-10-16T18:25:00Z","v":102,"vw":114.23},{"c":114.25,"h":114.25,"l":114.25,"n":3,"o":114.25,"t":"2026-10-16T18:30:00Z","v":120,"vw":114.25},{"c":114.26,"h":114.26,"l":114.26,"n":2,"o":114.26,"t":"2026-10-16T18:35:00Z","v":200,"vw":114.26},{"c":114.19,"h":114.28,"l":114.19,"n":12,"o":114.28,"t":"2026-10-16T18:45:00Z","v":2018,"vw":114.203692},{"c":114.24,"h":114.24,"l":114.23,"n":22,"o":114.23,"t":"2026-10-16T18:50:00Z","v":1170,"vw":114.238},{"c":114.25,"h":114.25,"l":114.24,"n":5,"o":114.24,"t":"2026-10-16T18:55:00Z","v":689,"vw":114.241669},{"c":114.31,"h":114.31,"l":114.31,"n":3,"o":114.31,"t":"2026-10-16T19:00:00Z","v":523,"vw":114.31},{"c":114.29,"h":114.33,"l":114.29,"n":20,"o":114.33,"t":"2026-10-16T19:05:00Z","v":1094,"vw":114.322727},{"c":114.3,"h":114.34,"l":114.25,"n":14,"o":114.25,"t":"2026-10-16T19:10:00Z","v":1354,"vw":114.299167},{"c":114.27,"h":114.29,"l":114.27,"n":17,"o":114.29,"t":"2026-10-16T19:15:00Z","v":3515,"vw":114.270613},{"c":114.37,"h":114.37,"l":114.29,"n":4,"o":114.29,"t":"2026-10-16T19:20:00Z","v":233,"vw":114.33},{"c":114.33,"h":114.33,"l":114.28,"n":28,"o":114.29,"t":"2026-10-16T19:25:00Z","v":1670,"vw":114.305833},{"c":114.31,"h":114.35,"l":114.31,"n":10,"o":114.35,"t":"2026-10-16T19:30:00Z","v":507,"vw":114.32},{"c":114.29,"h":114.37,"l":114.29,"n":18,"o":114.37,"t":"2026-10-16T19:35:00Z","v":550,"vw":114.3175},{"c":114.2701,"h":114.3,"l":114.2701,"n":22,"o":114.29,"t":"2026-10-16T19:40:00Z","v":637,"vw":114.286773},{"c":114.28,"h":114.34,"l":114.28,"n":69,"o":114.34,"t":"2026-10-16T19:45:00Z","v":2323,"vw":114.318889},{"c":114.32,"h":114.32,"l":114.25,"n":38,"o":114.25,"t":"2026-10-16T19:50:00Z","v":1097,"vw":114.297143},{"c":114.43,"h":114.47,"l":114.35,"n":58,"o":114.35,"t":"2026-10-16T19:55:00Z","v":2912,"vw":114.40626},{"c":114.06,"h":114.33,"l":113.53,"n":282,"o":113.81,"t":"2026-10-19T13:30:00Z","v":35028,"vw":114.145228},{"c":114.5326,"h":114.68,"l":114.38,"n":92,"o":114.39,"t":"2026-10-19T13:35:00Z","v":9189,"vw":114.55201},{"c":114.16,"h":114.52,"l":113.995,"n":134,"o":114.515,"t":"2026-10-19T13:40:00Z","v":11429,"vw":114.259841},{"c":114.11,"h":114.26,"l":114.01,"n":199,"o":114.22,"t":"2026-10-19T13:45:00Z","v":17530,"vw":114.180748},{"c":114.28,"h":114.35,"l":114.05,"n":149,"o":114.1,"t":"2026-10-19T13:50:00Z","v":13509,"vw":114.243184},{"c":114.319,"h":114.4,"l":114.27,"n":83,"o":114.39,"t":"2026-10-19T13:55:00Z","v":6979,"vw":114.350626},{"c":114.19,"h":114.34,"l":114.165,"n":231,"o":114.33,"t":"2026-10-19T14:00:00Z","v":19449,"vw":114.239676},{"c":114.4,"h":114.445,"l":114.2,"n":212,"o":114.2,"t":"2026-10-19T14:05:00Z","v":19911,"vw":114.325157},{"c":114.41,"h":114.55,"l":114.41,"n":173,"o":114.41,"t":"2026-10-19T14:10:00Z","v":6959,"vw":114.492763},{"c":114.27,"h":114.425,"l":114.27,"n":117,"o":114.405,"t":"2026-10-19T14:15:00Z","v":8715,"vw":114.35358},{"c":114.245,"h":114.26,"l":114.175,"n":110,"o":114.26,"t":"2026-10-19T14:20:00Z","v":9327,"vw":114.213861},{"c":114.22,"h":114.255,"l":114.19,"n":124,"o":114.21,"t":"2026-10-19T14:25:00Z","v":10746,"vw":114.224719},{"c":114.05,"h":114.265,"l":114.05,"n":206,"o":114.23,"t":"2026-10-19T14:30:00Z","v":15542,"vw":114.210418},{"c":114.13,"h":114.2,"l":114.055,"n":188,"o":114.06,"t":"2026-10-19T14:35:00Z","v":16258,"vw":114.120509},{"c":113.84,"h":114.085,"l":113.825,"n":232,"o":114.085,"t":"2026-10-19T14:40:00Z","v":20535,"vw":113.910145},{"c":113.56,"h":113.815,"l":113.545,"n":360,"o":113.815,"t":"2026-10-19T14:45:00Z","v":25484,"vw":113.623469},{"c":113.68,"h":113.71,"l":113.56,"n":150,"o":113.56,"t":"2026-10-19T14:50:00Z","v":15634,"vw":113.615744},{"c":113.675,"h":113.7,"l":113.635,"n":81,"o":113.66,"t":"2026-10-19T14:55:00Z","v":7004,"vw":113.66822},{"c":113.7,"h":113.73,"l":113.68,"n":90,"o":113.685,"t":"2026-10-19T15:00:00Z","v":8020,"vw":113.708005},{"c":113.68,"h":113.735,"l":113.65,"n":101,"o":113.715,"t":"2026-10-19T15:05:00Z","v":6930,"vw":113.708994},{"c":113.58,"h":113.665,"l":113.58,"n":54,"o":113.625,"t":"2026-10-19T15:10:00Z","v":3111,"vw":113.621279},{"c":113.71,"h":113.74,"l":113.6,"n":70,"o":113.6,"t":"2026-10-19T15:15:00Z","v":5782,"vw":113.669136},{"c":113.63,"h":113.715,"l":113.615,"n":99,"o":113.71,"t":"2026-10-19T15:20:00Z","v":8015,"vw":113.666348},{"c":113.62,"h":113.675,"l":113.61,"n":77,"o":113.63,"t":"2026-10-19T15:25:00Z","v":5775,"vw":113.636075},{"c":113.6,"h":113.65,"l":113.6,"n":110,"o":113.63,"t":"2026-10-19T15:30:00Z","v":7071,"vw":113.619012},{"c":113.61,"h":113.67,"l":113.57,"n":83,"o":113.61,"t":"2026-10-19T15:35:00Z","v":7458,"vw":113.627086},{"c":113.59,"h":113.625,"l":113.55,"n":68,"o":113.58,"t":"2026-10-19T15:40:00Z","v":5091,"vw":113.574745},{"c":113.54,"h":113.62,"l":113.54,"n":34,"o":113.58,"t":"2026-10-19T15:45:00Z","v":3385,"vw":113.586152},{"c":113.6,"h":113.61,"l":113.53,"n":99,"o":113.53,"t":"2026-10-19T15:50:00Z","v":7975,"vw":113.576263},{"c":113.585,"h":113.59,"l":113.55,"n":114,"o":113.58,"t":"2026-10-19T15:55:00Z","v":6688,"vw":113.568577},{"c":113.52,"h":113.61,"l":113.51,"n":127,"o":113.57,"t":"2026-10-19T16:00:00Z","v":6415,"vw":113.557411},{"c":113.49,"h":113.49,"l":113.41,"n":79,"o":113.49,"t":"2026-10-19T16:05:00Z","v":5703,"vw":113.456749},{"c":113.58,"h":113.6,"l":113.5,"n":45,"o":113.5,"t":"2026-10-19T16:10:00Z","v":2392,"vw":113.582353},{"c":113.6,"h":113.67,"l":113.59,"n":291,"o":113.6,"t":"2026-10-19T16:15:00Z","v":8125,"vw":113.640392},{"c":113.67,"h":113.67,"l":113.57,"n":82,"o":113.58,"t":"2026-10-19T16:20:00Z","v":6783,"vw":113.612305},{"c":113.68,"h":113.695,"l":113.64,"n":74,"o":113.65,"t":"2026-10-19T16:25:00Z","v":4609,"vw":113.6633},{"c":113.7,"h":113.72,"l":113.665,"n":178,"o":113.69,"t":"2026-10-19T16:30:00Z","v":13826,"vw":113.695365},{"c":113.78,"h":113.79,"l":113.69,"n":86,"o":113.7,"t":"2026-10-19T16:35:00Z","v":7529,"vw":113.755149},{"c":113.67,"h":113.795,"l":113.67,"n":111,"o":113.795,"t":"2026-10-19T16:40:00Z","v":7812,"vw":113.72014},{"c":113.67,"h":113.695,"l":113.64,"n":93,"o":113.67,"t":"2026-10-19T16:45:00Z","v":6239,"vw":113.663742},{"c":113.72,"h":113.74,"l":113.63,"n":104,"o":113.68,"t":"2026-10-19T16:50:00Z","v":8549,"vw":113.681508},{"c":113.8,"h":113.8,"l":113.73,"n":127,"o":113.73,"t":"2026-10-19T16:55:00Z","v":7893,"vw":113.760725},{"c":113.75,"h":113.805,"l":113.75,"n":108,"o":113.795,"t":"2026-10-19T17:00:00Z","v":5952,"vw":113.783528},{"c":113.815,"h":113.82,"l":113.75,"n":143,"o":113.75,"t":"2026-10-19T17:05:00Z","v":8971,"vw":113.791695},{"c":113.815,"h":113.85,"l":113.78,"n":49,"o":113.82,"t":"2026-10-19T17:10:00Z","v":3923,"vw":113.81452},{"c":113.73,"h":113.81,"l":113.73,"n":80,"o":113.81,"t":"2026-10-19T17:15:00Z","v":4794,"vw":113.770609},{"c":113.8,"h":113.81,"l":113.71,"n":97,"o":113.715,"t":"2026-10-19T17:20:00Z","v":5992,"vw":113.745791},{"c":113.85,"h":113.85,"l":113.8,"n":87,"o":113.8,"t":"2026-10-19T17:25:00Z","v":6473,"vw":113.830951},{"c":113.785,"h":113.85,"l":113.78,"n":87,"o":113.84,"t":"2026-10-19T17:30:00Z","v":6591,"vw":113.822979},{"c":113.78,"h":113.8,"l":113.75,"n":121,"o":113.795,"t":"2026-10-19T17:35:00Z","v":8101,"vw":113.774014},{"c":113.83,"h":113.83,"l":113.79,"n":108,"o":113.79,"t":"2026-10-19T17:40:00Z","v":7783,"vw":113.814127},{"c":113.83,"h":113.89,"l":113.83,"n":153,"o":113.86,"t":"2026-10-19T17:45:00Z","v":7409,"vw":113.857326},{"c":113.885,"h":113.885,"l":113.81,"n":86,"o":113.84,"t":"2026-10-19T17:50:00Z","v":7115,"vw":113.845368},{"c":113.85,"h":113.91,"l":113.84,"n":102,"o":113.89,"t":"2026-10-19T17:55:00Z","v":6173,"vw":113.880523},{"c":113.88,"h":113.88,"l":113.795,"n":227,"o":113.865,"t":"2026-10-19T18:00:00Z","v":19241,"vw":113.839836},{"c":113.93,"h":113.93,"l":113.86,"n":185,"o":113.87,"t":"2026-10-19T18:05:00Z","v":13307,"vw":113.903967},{"c":113.96,"h":113.96,"l":113.89,"n":135,"o":113.93,"t":"2026-10-19T18:10:00Z","v":11474,"vw":113.93076},{"c":114,"h":114,"l":113.94,"n":103,"o":113.95,"t":"2026-10-19T18:15:00Z","v":8323,"vw":113.95849},{"c":113.94,"h":113.99,"l":113.94,"n":118,"o":113.975,"t":"2026-10-19T18:20:00Z","v":8000,"vw":113.973507},{"c":113.94,"h":113.96,"l":113.93,"n":68,"o":113.94,"t":"2026-10-19T18:25:00Z","v":5311,"vw":113.942874},{"c":113.89,"h":113.95,"l":113.89,"n":61,"o":113.925,"t":"2026-10-19T18:30:00Z","v":3908,"vw":113.921888},{"c":113.87,"h":113.895,"l":113.86,"n":70,"o":113.875,"t":"2026-10-19T18:35:00Z","v":3322,"vw":113.878043},{"c":113.88,"h":113.9,"l":113.88,"n":51,"o":113.885,"t":"2026-10-19T18:40:00Z","v":4559,"vw":113.890187},{"c":113.965,"h":113.98,"l":113.86,"n":110,"o":113.87,"t":"2026-10-19T18:45:00Z","v":7974,"vw":113.924769},{"c":113.86,"h":113.94,"l":113.86,"n":54,"o":113.94,"t":"2026-10-19T18:50:00Z","v":2996,"vw":113.911375},{"c":113.87,"h":113.875,"l":113.83,"n":120,"o":113.85,"t":"2026-10-19T18:55:00Z","v":10271,"vw":113.848029},{"c":113.84,"h":113.87,"l":113.8,"n":100,"o":113.865,"t":"2026-10-19T19:00:00Z","v":9796,"vw":113.828755},{"c":113.81,"h":113.8753,"l":113.77,"n":101,"o":113.81,"t":"2026-10-19T19:05:00Z","v":10474,"vw":113.825268},{"c":113.875,"h":113.875,"l":113.815,"n":55,"o":113.815,"t":"2026-10-19T19:10:00Z","v":4636,"vw":113.851448},{"c":113.84,"h":113.875,"l":113.84,"n":89,"o":113.85,"t":"2026-10-19T19:15:00Z","v":3668,"vw":113.861304},{"c":113.72,"h":113.83,"l":113.72,"n":77,"o":113.83,"t":"2026-10-19T19:20:00Z","v":3794,"vw":113.803539},{"c":113.73,"h":113.765,"l":113.6999,"n":210,"o":113.7,"t":"2026-10-19T19:25:00Z","v":15343,"vw":113.722005},{"c":113.73,"h":113.81,"l":113.73,"n":173,"o":113.735,"t":"2026-10-19T19:30:00Z","v":12967,"vw":113.767565},{"c":113.73,"h":113.73,"l":113.69,"n":60,"o":113.715,"t":"2026-10-19T19:35:00Z","v":6069,"vw":113.707723},{"c":113.705,"h":113.73,"l":113.695,"n":147,"o":113.715,"t":"2026-10-19T19:40:00Z","v":13792,"vw":113.706769},{"c":113.75,"h":113.775,"l":113.69,"n":146,"o":113.705,"t":"2026-10-19T19:45:00Z","v":6951,"vw":113.740999},{"c":113.73,"h":113.775,"l":113.71,"n":136,"o":113.745,"t":"2026-10-19T19:50:00Z","v":8366,"vw":113.74448},{"c":113.45,"h":113.71,"l":113.415,"n":404,"o":113.71,"t":"2026-10-19T19:55:00Z","v":40397,"vw":113.539868},{"c":113.48,"h":113.48,"l":113.48,"n":6,"o":113.48,"t":"2026-10-19T20:00:00Z","v":591,"vw":113.48},{"c":114.67,"h":114.67,"l":114.67,"n":1,"o":114.67,"t":"2026-10-20T13:00:00Z","v":316,"vw":114.67},{"c":114.99,"h":114.99,"l":114.99,"n":2,"o":114.99,"t":"2026-10-20T13:25:00Z","v":1842,"vw":114.99},{"c":115.98,"h":115.985,"l":114.96,"n":57,"o":114.96,"t":"2026-10-20T13:30:00Z","v":3493,"vw":115.210613},{"c":115.82,"h":116.15,"l":115.53,"n":43,"o":116.145,"t":"2026-10-20T13:35:00Z","v":2271,"vw":115.855676},{"c":116.495,"h":116.56,"l":115.895,"n":201,"o":115.895,"t":"2026-10-20T13:40:00Z","v":24674,"vw":116.291073},{"c":116.34,"h":116.53,"l":116.31,"n":76,"o":116.49,"t":"2026-10-20T13:45:00Z","v":7020,"vw":116.482292},{"c":116.27,"h":116.59,"l":116.27,"n":74,"o":116.5,"t":"2026-10-20T13:50:00Z","v":4510,"vw":116.413852},{"c":116.09,"h":116.18,"l":116.01,"n":93,"o":116.18,"t":"2026-10-20T13:55:00Z","v":7926,"vw":116.100776},{"c":116.17,"h":116.1898,"l":115.941,"n":63,"o":116.01,"t":"2026-10-20T14:00:00Z","v":6691,"vw":116.092946},{"c":115.75,"h":116,"l":115.69,"n":40,"o":116,"t":"2026-10-20T14:05:00Z","v":2812,"vw":115.7585},{"c":116.12,"h":116.14,"l":115.81,"n":75,"o":115.81,"t":"2026-10-20T14:10:00Z","v":5855,"vw":116.029653},{"c":116.415,"h":116.43,"l":116.115,"n":81,"o":116.12,"t":"2026-10-20T14:15:00Z","v":6084,"vw":116.295309},{"c":116.68,"h":116.68,"l":116.455,"n":86,"o":116.455,"t":"2026-10-20T14:20:00Z","v":4607,"vw":116.529721},{"c":116.23,"h":116.63,"l":116.2,"n":53,"o":116.63,"t":"2026-10-20T14:25:00Z","v":2567,"vw":116.415211},{"c":116.32,"h":116.32,"l":116.095,"n":66,"o":116.16,"t":"2026-10-20T14:30:00Z","v":4006,"vw":116.202742},{"c":116.21,"h":116.37,"l":116.16,"n":78,"o":116.32,"t":"2026-10-20T14:35:00Z","v":5377,"vw":116.267901},{"c":116.345,"h":116.385,"l":116.195,"n":40,"o":116.195,"t":"2026-10-20T14:40:00Z","v":2860,"vw":116.277462},{"c":116.41,"h":116.41,"l":116.32,"n":42,"o":116.32,"t":"2026-10-20T14:45:00Z","v":2467,"vw":116.38146},{"c":116.295,"h":116.39,"l":116.295,"n":31,"o":116.38,"t":"2026-10-20T14:50:00Z","v":1736,"vw":116.358085},{"c":116.4159,"h":116.4159,"l":116.22,"n":38,"o":116.28,"t":"2026-10-20T14:55:00Z","v":2098,"vw":116.282207},{"c":116.31,"h":116.34,"l":116.31,"n":14,"o":116.34,"t":"2026-10-20T15:00:00Z","v":599,"vw":116.32},{"c":116.41,"h":116.41,"l":116.32,"n":20,"o":116.345,"t":"2026-10-20T15:05:00Z","v":1225,"vw":116.362955},{"c":116.17,"h":116.4,"l":116.095,"n":74,"o":116.4,"t":"2026-10-20T15:10:00Z","v":5721,"vw":116.26306},{"c":116.335,"h":116.335,"l":116.16,"n":36,"o":116.16,"t":"2026-10-20T15:15:00Z","v":2049,"vw":116.267207},{"c":116.355,"h":116.355,"l":116.35,"n":12,"o":116.35,"t":"2026-10-20T15:20:00Z","v":445,"vw":116.351667},{"c":116.28,"h":116.28,"l":116.24,"n":26,"o":116.28,"t":"2026-10-20T15:25:00Z","v":1805,"vw":116.264},{"c":116.33,"h":116.33,"l":116.27,"n":14,"o":116.27,"t":"2026-10-20T15:30:00Z","v":459,"vw":116.3},{"c":116.42,"h":116.49,"l":116.4,"n":18,"o":116.49,"t":"2026-10-20T15:40:00Z","v":1077,"vw":116.445789},{"c":116.48,"h":116.51,"l":116.41,"n":9,"o":116.41,"t":"2026-10-20T15:45:00Z","v":642,"vw":116.461182},{"c":116.42,"h":116.43,"l":116.42,"n":18,"o":116.43,"t":"2026-10-20T15:50:00Z","v":948,"vw":116.425385},{"c":116.41,"h":116.45,"l":116.37,"n":63,"o":116.4156,"t":"2026-10-20T15:55:00Z","v":4773,"vw":116.408552},{"c":116.295,"h":116.41,"l":116.28,"n":105,"o":116.41,"t":"2026-10-20T16:00:00Z","v":7569,"vw":116.324549},{"c":116.345,"h":116.36,"l":116.27,"n":109,"o":116.27,"t":"2026-10-20T16:05:00Z","v":7956,"vw":116.31595},{"c":116.22,"h":116.325,"l":116.18,"n":99,"o":116.32,"t":"2026-10-20T16:10:00Z","v":7299,"vw":116.253346},{"c":116.1901,"h":116.29,"l":116.1901,"n":117,"o":116.2,"t":"2026-10-20T16:15:00Z","v":9091,"vw":116.228084},{"c":116.34,"h":116.34,"l":116.14,"n":170,"o":116.185,"t":"2026-10-20T16:20:00Z","v":11115,"vw":116.216564},{"c":116.23,"h":116.325,"l":116.23,"n":81,"o":116.325,"t":"2026-10-20T16:25:00Z","v":6466,"vw":116.289958},{"c":116.185,"h":116.315,"l":116.185,"n":118,"o":116.25,"t":"2026-10-20T16:30:00Z","v":10697,"vw":116.257168},{"c":116.225,"h":116.23,"l":116.18,"n":68,"o":116.185,"t":"2026-10-20T16:35:00Z","v":6289,"vw":116.206966},{"c":116.2,"h":116.27,"l":116.185,"n":65,"o":116.21,"t":"2026-10-20T16:40:00Z","v":6889,"vw":116.234263},{"c":116.23,"h":116.28,"l":116.185,"n":89,"o":116.185,"t":"2026-10-20T16:45:00Z","v":8394,"vw":116.219073},{"c":116.265,"h":116.28,"l":116.22,"n":74,"o":116.225,"t":"2026-10-20T16:50:00Z","v":6528,"vw":116.238092},{"c":116.295,"h":116.35,"l":116.26,"n":90,"o":116.265,"t":"2026-10-20T16:55:00Z","v":7557,"vw":116.287292},{"c":116.1925,"h":116.32,"l":116.19,"n":69,"o":116.3,"t":"2026-10-20T17:00:00Z","v":7365,"vw":116.224141},{"c":116.205,"h":116.24,"l":116.17,"n":92,"o":116.19,"t":"2026-10-20T17:05:00Z","v":8696,"vw":116.195611},{"c":116.21,"h":116.22,"l":116.18,"n":77,"o":116.205,"t":"2026-10-20T17:10:00Z","v":6656,"vw":116.203129},{"c":116.235,"h":116.25,"l":116.18,"n":87,"o":116.2,"t":"2026-10-20T17:15:00Z","v":7868,"vw":116.215117},{"c":116.32,"h":116.325,"l":116.22,"n":63,"o":116.22,"t":"2026-10-20T17:20:00Z","v":5976,"vw":116.2799},{"c":116.26,"h":116.32,"l":116.24,"n":82,"o":116.32,"t":"2026-10-20T17:25:00Z","v":7479,"vw":116.263797},{"c":116.32,"h":116.32,"l":116.26,"n":81,"o":116.275,"t":"2026-10-20T17:30:00Z","v":6545,"vw":116.278892},{"c":116.34,"h":116.34,"l":116.3,"n":83,"o":116.34,"t":"2026-10-20T17:35:00Z","v":7224,"vw":116.316958},{"c":116.4,"h":116.4,"l":116.32,"n":109,"o":116.33,"t":"2026-10-20T17:40:00Z","v":20246,"vw":116.369134},{"c":116.36,"h":116.41,"l":116.33,"n":92,"o":116.4,"t":"2026-10-20T17:45:00Z","v":4975,"vw":116.368697},{"c":116.44,"h":116.45,"l":116.35,"n":98,"o":116.35,"t":"2026-10-20T17:50:00Z","v":7360,"vw":116.400278},{"c":116.41,"h":116.485,"l":116.38,"n":73,"o":116.47,"t":"2026-10-20T17:55:00Z","v":7200,"vw":116.427579},{"c":116.36,"h":116.4199,"l":116.33,"n":121,"o":116.415,"t":"2026-10-20T18:00:00Z","v":10243,"vw":116.372782},{"c":116.365,"h":116.39,"l":116.315,"n":138,"o":116.345,"t":"2026-10-20T18:05:00Z","v":12206,"vw":116.351413},{"c":116.26,"h":116.42,"l":116.255,"n":98,"o":116.36,"t":"2026-10-20T18:10:00Z","v":8828,"vw":116.347183},{"c":116.31,"h":116.325,"l":116.245,"n":89,"o":116.245,"t":"2026-10-20T18:15:00Z","v":7473,"vw":116.289511},{"c":116.28,"h":116.325,"l":116.275,"n":116,"o":116.305,"t":"2026-10-20T18:20:00Z","v":10218,"vw":116.298479},{"c":116.22,"h":116.275,"l":116.2,"n":73,"o":116.275,"t":"2026-10-20T18:25:00Z","v":7204,"vw":116.225481},{"c":116.14,"h":116.22,"l":116.13,"n":107,"o":116.21,"t":"2026-10-20T18:30:00Z","v":9894,"vw":116.169771},{"c":116.135,"h":116.2,"l":116.125,"n":71,"o":116.15,"t":"2026-10-20T18:35:00Z","v":7201,"vw":116.154428},{"c":116.08,"h":116.14,"l":116.065,"n":105,"o":116.14,"t":"2026-10-20T18:40:00Z","v":9495,"vw":116.08538},{"c":116.05,"h":116.09,"l":116,"n":113,"o":116.06,"t":"2026-10-20T18:45:00Z","v":9019,"vw":116.045146},{"c":116.16,"h":116.16,"l":116.04,"n":59,"o":116.05,"t":"2026-10-20T18:50:00Z","v":5586,"vw":116.103883},{"c":116.13,"h":116.14,"l":116.115,"n":84,"o":116.125,"t":"2026-10-20T18:55:00Z","v":7887,"vw":116.125951},{"c":116.14,"h":116.15,"l":116.08,"n":130,"o":116.13,"t":"2026-10-20T19:00:00Z","v":11333,"vw":116.110221},{"c":116.03,"h":116.1568,"l":116.03,"n":90,"o":116.1568,"t":"2026-10-20T19:05:00Z","v":8797,"vw":116.072958},{"c":116.14,"h":116.245,"l":116.025,"n":151,"o":116.03,"t":"2026-10-20T19:10:00Z","v":12289,"vw":116.143278},{"c":116.025,"h":116.145,"l":115.97,"n":189,"o":116.145,"t":"2026-10-20T19:15:00Z","v":16866,"vw":116.068962},{"c":116.05,"h":116.135,"l":116.01,"n":141,"o":116.07,"t":"2026-10-20T19:20:00Z","v":11024,"vw":116.057915},{"c":116.12,"h":116.12,"l":116.05,"n":126,"o":116.06,"t":"2026-10-20T19:25:00Z","v":12822,"vw":116.086602},{"c":116.19,"h":116.19,"l":116.07,"n":131,"o":116.115,"t":"2026-10-20T19:30:00Z","v":9336,"vw":116.134366},{"c":116.26,"h":116.27,"l":116.195,"n":118,"o":116.21,"t":"2026-10-20T19:35:00Z","v":9945,"vw":116.231289},{"c":116.245,"h":116.29,"l":116.155,"n":365,"o":116.23,"t":"2026-10-20T19:40:00Z","v":32342,"vw":116.223316},{"c":116.36,"h":116.4,"l":116.25,"n":175,"o":116.25,"t":"2026-10-20T19:45:00Z","v":11136,"vw":116.336748},{"c":116.28,"h":116.35,"l":116.24,"n":268,"o":116.32,"t":"2026-10-20T19:50:00Z","v":20759,"vw":116.301605},{"c":116.33,"h":116.39,"l":116.29,"n":284,"o":116.29,"t":"2026-10-20T19:55:00Z","v":23568,"vw":116.346476},{"c":116.34,"h":116.34,"l":116.34,"n":7,"o":116.34,"t":"2026-10-20T20:00:00Z","v":1202,"vw":116.34},{"c":116.5,"h":116.5,"l":116.5,"n":2,"o":116.5,"t":"2026-10-20T20:20:00Z","v":200,"vw":116.5},{"c":116.54,"h":116.54,"l":116.54,"n":1,"o":116.54,"t":"2026-10-20T22:35:00Z","v":429,"vw":116.54},{"c":114.24,"h":114.24,"l":114.24,"n":1,"o":114.24,"t":"2026-10-21T08:15:00Z","v":384,"vw":114.24},{"c":115.1,"h":115.1,"l":115.1,"n":1,"o":115.1,"t":"2026-10-21T12:55:00Z","v":600,"vw":115.1},{"c":115.34,"h":115.57,"l":115.08,"n":93,"o":115.57,"t":"2026-10-21T13:30:00Z","v":8975,"vw":115.387184},{"c":115.59,"h":115.8,"l":115.52,"n":44,"o":115.66,"t":"2026-10-21T13:35:00Z","v":4608,"vw":115.586561},{"c":115.91,"h":116.0251,"l":115.91,"n":17,"o":115.98,"t":"2026-10-21T13:40:00Z","v":1165,"vw":115.954712},{"c":115.95,"h":115.97,"l":115.7916,"n":26,"o":115.82,"t":"2026-10-21T13:45:00Z","v":2038,"vw":115.892202},{"c":115.98,"h":116.04,"l":115.91,"n":32,"o":115.92,"t":"2026-10-21T13:50:00Z","v":2922,"vw":115.972884},{"c":115.83,"h":116.03,"l":115.69,"n":78,"o":116,"t":"2026-10-21T13:55:00Z","v":7145,"vw":115.843281},{"c":115.75,"h":115.77,"l":115.74,"n":24,"o":115.77,"t":"2026-10-21T14:00:00Z","v":1589,"vw":115.759231},{"c":115.33,"h":115.41,"l":115.12,"n":176,"o":115.15,"t":"2026-10-21T14:05:00Z","v":13162,"vw":115.330849},{"c":115.49,"h":115.54,"l":115.35,"n":42,"o":115.35,"t":"2026-10-21T14:10:00Z","v":2988,"vw":115.4516},{"c":115.68,"h":115.77,"l":115.68,"n":9,"o":115.68,"t":"2026-10-21T14:15:00Z","v":637,"vw":115.715},{"c":115.6,"h":115.6,"l":115.6,"n":2,"o":115.6,"t":"2026-10-21T14:25:00Z","v":120,"vw":115.6},{"c":115.57,"h":115.7,"l":115.57,"n":70,"o":115.7,"t":"2026-10-21T14:30:00Z","v":5459,"vw":115.63977},{"c":115.76,"h":115.76,"l":115.5905,"n":23,"o":115.5905,"t":"2026-10-21T14:35:00Z","v":1212,"vw":115.709572},{"c":115.62,"h":115.8,"l":115.62,"n":19,"o":115.8,"t":"2026-10-21T14:40:00Z","v":2239,"vw":115.698383},{"c":115.52,"h":115.555,"l":115.52,"n":12,"o":115.555,"t":"2026-10-21T14:45:00Z","v":759,"vw":115.529286},{"c":115.58,"h":115.58,"l":115.46,"n":9,"o":115.53,"t":"2026-10-21T14:50:00Z","v":474,"vw":115.5075},{"c":115.56,"h":115.58,"l":115.56,"n":11,"o":115.58,"t":"2026-10-21T14:55:00Z","v":726,"vw":115.571667},{"c":115.54,"h":115.54,"l":115.54,"n":2,"o":115.54,"t":"2026-10-21T15:00:00Z","v":110,"vw":115.54},{"c":115.46,"h":115.55,"l":115.42,"n":19,"o":115.55,"t":"2026-10-21T15:05:00Z","v":1491,"vw":115.483929},{"c":115.5,"h":115.5,"l":115.5,"n":5,"o":115.5,"t":"2026-10-21T15:10:00Z","v":219,"vw":115.5},{"c":115.52,"h":115.53,"l":115.49,"n":8,"o":115.53,"t":"2026-10-21T15:20:00Z","v":571,"vw":115.5075},{"c":115.54,"h":115.54,"l":115.54,"n":2,"o":115.54,"t":"2026-10-21T15:25:00Z","v":101,"vw":115.54},{"c":115.31,"h":115.31,"l":115.21,"n":160,"o":115.22,"t":"2026-10-21T15:40:00Z","v":13111,"vw":115.229855},{"c":115.3,"h":115.3,"l":115.29,"n":10,"o":115.29,"t":"2026-10-21T15:45:00Z","v":406,"vw":115.295},{"c":115.24,"h":115.24,"l":115.2104,"n":6,"o":115.2104,"t":"2026-10-21T15:50:00Z","v":400,"vw":115.2252},{"c":115.23,"h":115.27,"l":115.23,"n":9,"o":115.25,"t":"2026-10-21T15:55:00Z","v":751,"vw":115.245714},{"c":115.26,"h":115.26,"l":115.26,"n":7,"o":115.26,"t":"2026-10-21T16:00:00Z","v":229,"vw":115.26},{"c":115.3259,"h":115.34,"l":115.3259,"n":5,"o":115.34,"t":"2026-10-21T16:05:00Z","v":727,"vw":115.330383},{"c":115.31,"h":115.32,"l":115.31,"n":13,"o":115.32,"t":"2026-10-21T16:10:00Z","v":498,"vw":115.316667},{"c":115.44,"h":115.44,"l":115.44,"n":3,"o":115.44,"t":"2026-10-21T16:15:00Z","v":300,"vw":115.44},{"c":115.48,"h":115.48,"l":115.465,"n":4,"o":115.465,"t":"2026-10-21T16:25:00Z","v":594,"vw":115.468389},{"c":115.41,"h":115.41,"l":115.41,"n":3,"o":115.41,"t":"2026-10-21T16:30:00Z","v":168,"vw":115.41},{"c":115.27,"h":115.28,"l":115.27,"n":23,"o":115.28,"t":"2026-10-21T16:35:00Z","v":625,"vw":115.276667},{"c":115.23,"h":115.29,"l":115.23,"n":9,"o":115.29,"t":"2026-10-21T16:40:00Z","v":1403,"vw":115.267518},{"c":115.33,"h":115.33,"l":115.21,"n":28,"o":115.21,"t":"2026-10-21T16:45:00Z","v":973,"vw":115.251429},{"c":115.375,"h":115.375,"l":115.35,"n":10,"o":115.35,"t":"2026-10-21T16:50:00Z","v":459,"vw":115.361667},{"c":115.44,"h":115.44,"l":115.41,"n":9,"o":115.41,"t":"2026-10-21T16:55:00Z","v":386,"vw":115.43},{"c":115.38,"h":115.44,"l":115.38,"n":17,"o":115.44,"t":"2026-10-21T17:00:00Z","v":1196,"vw":115.413862},{"c":115.36,"h":115.365,"l":115.35,"n":11,"o":115.365,"t":"2026-10-21T17:05:00Z","v":838,"vw":115.355625},{"c":115.4,"h":115.4,"l":115.38,"n":6,"o":115.38,"t":"2026-10-21T17:10:00Z","v":242,"vw":115.39},{"c":115.4,"h":115.4,"l":115.4,"n":4,"o":115.4,"t":"2026-10-21T17:15:00Z","v":427,"vw":115.4},{"c":115.405,"h":115.405,"l":115.35,"n":20,"o":115.36,"t":"2026-10-21T17:20:00Z","v":1016,"vw":115.386875},{"c":115.39,"h":115.39,"l":115.39,"n":3,"o":115.39,"t":"2026-10-21T17:25:00Z","v":130,"vw":115.39},{"c":115.34,"h":115.394,"l":115.34,"n":9,"o":115.394,"t":"2026-10-21T17:30:00Z","v":639,"vw":115.373029},{"c":115.36,"h":115.36,"l":115.33,"n":29,"o":115.33,"t":"2026-10-21T17:35:00Z","v":11875,"vw":115.356711},{"c":115.41,"h":115.41,"l":115.405,"n":8,"o":115.405,"t":"2026-10-21T17:40:00Z","v":252,"vw":115.407549},{"c":115.38,"h":115.4,"l":115.38,"n":11,"o":115.4,"t":"2026-10-21T17:45:00Z","v":603,"vw":115.392},{"c":115.37,"h":115.38,"l":115.37,"n":13,"o":115.37,"t":"2026-10-21T17:50:00Z","v":583,"vw":115.375745},{"c":115.38,"h":115.38,"l":115.38,"n":5,"o":115.38,"t":"2026-10-21T17:55:00Z","v":501,"vw":115.38},{"c":115.41,"h":115.41,"l":115.365,"n":42,"o":115.41,"t":"2026-10-21T18:00:00Z","v":1601,"vw":115.387392},{"c":115.395,"h":115.395,"l":115.395,"n":2,"o":115.395,"t":"2026-10-21T18:05:00Z","v":112,"vw":115.395},{"c":115.38,"h":115.38,"l":115.34,"n":10,"o":115.34,"t":"2026-10-21T18:10:00Z","v":3273,"vw":115.360091},{"c":115.41,"h":115.41,"l":115.41,"n":5,"o":115.41,"t":"2026-10-21T18:15:00Z","v":375,"vw":115.41},{"c":115.39,"h":115.39,"l":115.39,"n":5,"o":115.39,"t":"2026-10-21T18:20:00Z","v":204,"vw":115.39},{"c":115.46,"h":115.46,"l":115.46,"n":2,"o":115.46,"t":"2026-10-21T18:25:00Z","v":101,"vw":115.46},{"c":115.42,"h":115.42,"l":115.42,"n":2,"o":115.42,"t":"2026-10-21T18:30:00Z","v":210,"vw":115.42},{"c":115.445,"h":115.445,"l":115.44,"n":4,"o":115.44,"t":"2026-10-21T18:35:00Z","v":302,"vw":115.443333},{"c":115.505,"h":115.505,"l":115.505,"n":11,"o":115.505,"t":"2026-10-21T18:40:00Z","v":231,"vw":115.505},{"c":115.48,"h":115.48,"l":115.48,"n":8,"o":115.48,"t":"2026-10-21T18:45:00Z","v":329,"vw":115.48},{"c":115.49,"h":115.49,"l":115.45,"n":35,"o":115.45,"t":"2026-10-21T18:50:00Z","v":1233,"vw":115.474},{"c":115.385,"h":115.45,"l":115.38,"n":13,"o":115.45,"t":"2026-10-21T18:55:00Z","v":752,"vw":115.39875},{"c":115.36,"h":115.4,"l":115.33,"n":19,"o":115.4,"t":"2026-10-21T19:00:00Z","v":609,"vw":115.355},{"c":115.41,"h":115.41,"l":115.39,"n":26,"o":115.39,"t":"2026-10-21T19:05:00Z","v":777,"vw":115.4},{"c":115.39,"h":115.39,"l":115.33,"n":10,"o":115.33,"t":"2026-10-21T19:10:00Z","v":671,"vw":115.37},{"c":115.42,"h":115.43,"l":115.4,"n":23,"o":115.43,"t":"2026-10-21T19:15:00Z","v":1202,"vw":115.406667},{"c":115.47,"h":115.47,"l":115.42,"n":25,"o":115.43,"t":"2026-10-21T19:20:00Z","v":1197,"vw":115.433333},{"c":115.51,"h":115.51,"l":115.51,"n":14,"o":115.51,"t":"2026-10-21T19:25:00Z","v":517,"vw":115.51},{"c":115.53,"h":115.53,"l":115.5,"n":9,"o":115.53,"t":"2026-10-21T19:30:00Z","v":1114,"vw":115.513685},{"c":115.53,"h":115.53,"l":115.47,"n":38,"o":115.52,"t":"2026-10-21T19:35:00Z","v":2754,"vw":115.482432},{"c":115.58,"h":115.59,"l":115.55,"n":230,"o":115.55,"t":"2026-10-21T19:40:00Z","v":27547,"vw":115.556042},{"c":115.62,"h":115.63,"l":115.57,"n":85,"o":115.57,"t":"2026-10-21T19:45:00Z","v":6210,"vw":115.612797},{"c":115.57,"h":115.665,"l":115.57,"n":147,"o":115.62,"t":"2026-10-21T19:50:00Z","v":11757,"vw":115.630569},{"c":115.56,"h":115.62,"l":115.53,"n":183,"o":115.545,"t":"2026-10-21T19:55:00Z","v":15378,"vw":115.569858},{"c":115.58,"h":115.58,"l":115.58,"n":7,"o":115.58,"t":"2026-10-21T20:00:00Z","v":1481,"vw":115.58},{"c":115.78,"h":116.46,"l":115.78,"n":59,"o":116.46,"t":"2026-10-22T13:30:00Z","v":5384,"vw":116.312646},{"c":116.49,"h":116.55,"l":115.89,"n":41,"o":115.89,"t":"2026-10-22T13:35:00Z","v":3709,"vw":116.35029},{"c":116.6,"h":116.795,"l":116.56,"n":29,"o":116.6,"t":"2026-10-22T13:40:00Z","v":2945,"vw":116.629487},{"c":116.52,"h":116.63,"l":116.365,"n":53,"o":116.62,"t":"2026-10-22T13:45:00Z","v":6063,"vw":116.468904},{"c":116.935,"h":117.12,"l":116.625,"n":101,"o":116.665,"t":"2026-10-22T13:50:00Z","v":7290,"vw":116.914125},{"c":116.815,"h":116.96,"l":116.775,"n":38,"o":116.865,"t":"2026-10-22T13:55:00Z","v":4707,"vw":116.835511},{"c":117.08,"h":117.185,"l":116.96,"n":71,"o":117.07,"t":"2026-10-22T14:00:00Z","v":6762,"vw":117.073924},{"c":117.18,"h":117.23,"l":117.04,"n":51,"o":117.15,"t":"2026-10-22T14:05:00Z","v":3996,"vw":117.1444},{"c":117.2,"h":117.275,"l":117.125,"n":101,"o":117.25,"t":"2026-10-22T14:10:00Z","v":8418,"vw":117.19661},{"c":117.3,"h":117.415,"l":117.19,"n":36,"o":117.19,"t":"2026-10-22T14:15:00Z","v":3035,"vw":117.331649},{"c":117.215,"h":117.385,"l":117.185,"n":41,"o":117.3,"t":"2026-10-22T14:20:00Z","v":3236,"vw":117.267751},{"c":117.25,"h":117.27,"l":117.13,"n":32,"o":117.25,"t":"2026-10-22T14:25:00Z","v":2053,"vw":117.197059},{"c":117.06,"h":117.2,"l":116.95,"n":111,"o":117.2,"t":"2026-10-22T14:30:00Z","v":9174,"vw":117.031213},{"c":117.265,"h":117.35,"l":117.02,"n":69,"o":117.02,"t":"2026-10-22T14:35:00Z","v":6140,"vw":117.181007},{"c":117.12,"h":117.26,"l":117.12,"n":40,"o":117.23,"t":"2026-10-22T14:40:00Z","v":2754,"vw":117.195682},{"c":117.33,"h":117.37,"l":117.065,"n":63,"o":117.12,"t":"2026-10-22T14:45:00Z","v":5523,"vw":117.187843},{"c":117.385,"h":117.41,"l":117.31,"n":41,"o":117.31,"t":"2026-10-22T14:50:00Z","v":3701,"vw":117.35889},{"c":117.47,"h":117.47,"l":117.37,"n":89,"o":117.41,"t":"2026-10-22T14:55:00Z","v":6573,"vw":117.407777},{"c":117.54,"h":117.54,"l":117.37,"n":81,"o":117.42,"t":"2026-10-22T15:00:00Z","v":5102,"vw":117.477901},{"c":117.55,"h":117.62,"l":117.51,"n":65,"o":117.52,"t":"2026-10-22T15:05:00Z","v":4287,"vw":117.57183},{"c":117.62,"h":117.6391,"l":117.52,"n":89,"o":117.6391,"t":"2026-10-22T15:10:00Z","v":5641,"vw":117.579187},{"c":117.71,"h":117.71,"l":117.53,"n":90,"o":117.62,"t":"2026-10-22T15:15:00Z","v":5902,"vw":117.60792},{"c":117.74,"h":117.76,"l":117.63,"n":108,"o":117.705,"t":"2026-10-22T15:20:00Z","v":9199,"vw":117.69576},{"c":117.72,"h":117.78,"l":117.66,"n":138,"o":117.76,"t":"2026-10-22T15:25:00Z","v":10038,"vw":117.721504},{"c":117.67,"h":117.74,"l":117.67,"n":88,"o":117.71,"t":"2026-10-22T15:30:00Z","v":6346,"vw":117.706319},{"c":117.615,"h":117.64,"l":117.55,"n":113,"o":117.64,"t":"2026-10-22T15:35:00Z","v":8036,"vw":117.579693},{"c":117.44,"h":117.58,"l":117.37,"n":123,"o":117.58,"t":"2026-10-22T15:40:00Z","v":8608,"vw":117.47234},{"c":117.41,"h":117.46,"l":117.37,"n":30,"o":117.405,"t":"2026-10-22T15:45:00Z","v":2391,"vw":117.425415},{"c":117.41,"h":117.47,"l":117.41,"n":18,"o":117.46,"t":"2026-10-22T15:50:00Z","v":1186,"vw":117.447},{"c":117.43,"h":117.48,"l":117.43,"n":24,"o":117.46,"t":"2026-10-22T15:55:00Z","v":2209,"vw":117.464523},{"c":117.53,"h":117.53,"l":117.44,"n":17,"o":117.47,"t":"2026-10-22T16:00:00Z","v":1105,"vw":117.472353},{"c":117.6,"h":117.6,"l":117.48,"n":40,"o":117.53,"t":"2026-10-22T16:05:00Z","v":3363,"vw":117.548842},{"c":117.62,"h":117.62,"l":117.62,"n":4,"o":117.62,"t":"2026-10-22T16:10:00Z","v":140,"vw":117.62},{"c":117.61,"h":117.63,"l":117.58,"n":24,"o":117.61,"t":"2026-10-22T16:15:00Z","v":2706,"vw":117.60364},{"c":117.64,"h":117.64,"l":117.57,"n":49,"o":117.58,"t":"2026-10-22T16:20:00Z","v":3310,"vw":117.596918},{"c":117.86,"h":117.86,"l":117.6,"n":88,"o":117.62,"t":"2026-10-22T16:25:00Z","v":6588,"vw":117.724319},{"c":117.59,"h":118.03,"l":117.55,"n":314,"o":117.97,"t":"2026-10-22T16:30:00Z","v":28192,"vw":117.790631},{"c":116.6,"h":117.45,"l":116.6,"n":355,"o":117.425,"t":"2026-10-22T16:35:00Z","v":31525,"vw":116.989128},{"c":116.89,"h":116.9,"l":116.51,"n":281,"o":116.57,"t":"2026-10-22T16:40:00Z","v":22872,"vw":116.697933},{"c":116.83,"h":116.915,"l":116.59,"n":201,"o":116.9,"t":"2026-10-22T16:45:00Z","v":18300,"vw":116.74108},{"c":117,"h":117.05,"l":116.655,"n":133,"o":116.75,"t":"2026-10-22T16:50:00Z","v":12986,"vw":116.832967},{"c":116.695,"h":116.995,"l":116.68,"n":72,"o":116.94,"t":"2026-10-22T16:55:00Z","v":5404,"vw":116.893663},{"c":116.53,"h":116.71,"l":116.5,"n":71,"o":116.69,"t":"2026-10-22T17:00:00Z","v":3224,"vw":116.584413},{"c":116.5,"h":116.52,"l":116.46,"n":65,"o":116.47,"t":"2026-10-22T17:05:00Z","v":4821,"vw":116.485839},{"c":116.59,"h":116.72,"l":116.5,"n":98,"o":116.5,"t":"2026-10-22T17:10:00Z","v":10285,"vw":116.607631},{"c":116.5,"h":116.63,"l":116.335,"n":87,"o":116.57,"t":"2026-10-22T17:15:00Z","v":5959,"vw":116.57235},{"c":116.73,"h":116.73,"l":116.44,"n":105,"o":116.48,"t":"2026-10-22T17:20:00Z","v":9675,"vw":116.594857},{"c":116.94,"h":116.94,"l":116.655,"n":64,"o":116.655,"t":"2026-10-22T17:25:00Z","v":5637,"vw":116.783545},{"c":117.12,"h":117.12,"l":116.9,"n":37,"o":116.9,"t":"2026-10-22T17:30:00Z","v":4617,"vw":117.01954},{"c":117.29,"h":117.29,"l":117.16,"n":28,"o":117.16,"t":"2026-10-22T17:35:00Z","v":1992,"vw":117.237407},{"c":117.32,"h":117.32,"l":117.285,"n":20,"o":117.285,"t":"2026-10-22T17:40:00Z","v":1189,"vw":117.292778},{"c":117.23,"h":117.23,"l":117.165,"n":27,"o":117.17,"t":"2026-10-22T17:45:00Z","v":2176,"vw":117.173402},{"c":117.09,"h":117.245,"l":117.09,"n":9,"o":117.24,"t":"2026-10-22T17:50:00Z","v":775,"vw":117.183214},{"c":117.115,"h":117.19,"l":117.095,"n":16,"o":117.16,"t":"2026-10-22T17:55:00Z","v":1373,"vw":117.125454},{"c":116.955,"h":117.105,"l":116.95,"n":92,"o":117.105,"t":"2026-10-22T18:00:00Z","v":9410,"vw":117.020344},{"c":117.19,"h":117.19,"l":116.98,"n":53,"o":116.98,"t":"2026-10-22T18:05:00Z","v":3282,"vw":117.117857},{"c":117.23,"h":117.25,"l":117.19,"n":253,"o":117.23,"t":"2026-10-22T18:10:00Z","v":8157,"vw":117.214799},{"c":117.33,"h":117.33,"l":117.225,"n":43,"o":117.225,"t":"2026-10-22T18:15:00Z","v":2647,"vw":117.2945},{"c":117.41,"h":117.41,"l":117.39,"n":15,"o":117.39,"t":"2026-10-22T18:20:00Z","v":1312,"vw":117.393636},{"c":117.14,"h":117.39,"l":116.98,"n":125,"o":117.39,"t":"2026-10-22T18:25:00Z","v":10131,"vw":117.103562},{"c":117.29,"h":117.29,"l":117.035,"n":128,"o":117.14,"t":"2026-10-22T18:30:00Z","v":12052,"vw":117.102738},{"c":117.165,"h":117.3325,"l":117.125,"n":87,"o":117.32,"t":"2026-10-22T18:35:00Z","v":8108,"vw":117.228614},{"c":117.105,"h":117.17,"l":117.105,"n":40,"o":117.14,"t":"2026-10-22T18:40:00Z","v":2545,"vw":117.142999},{"c":117.13,"h":117.18,"l":117.13,"n":11,"o":117.16,"t":"2026-10-22T18:45:00Z","v":1091,"vw":117.139804},{"c":117.21,"h":117.21,"l":117.18,"n":14,"o":117.19,"t":"2026-10-22T18:50:00Z","v":1163,"vw":117.195625},{"c":117.3,"h":117.3,"l":117.26,"n":9,"o":117.26,"t":"2026-10-22T18:55:00Z","v":1208,"vw":117.267605},{"c":117.155,"h":117.295,"l":117.15,"n":94,"o":117.15,"t":"2026-10-22T19:00:00Z","v":22637,"vw":117.226947},{"c":117.33,"h":117.41,"l":117.26,"n":53,"o":117.26,"t":"2026-10-22T19:05:00Z","v":4240,"vw":117.345515},{"c":117.225,"h":117.32,"l":117.205,"n":99,"o":117.285,"t":"2026-10-22T19:10:00Z","v":8905,"vw":117.239177},{"c":117.36,"h":117.36,"l":117.25,"n":26,"o":117.25,"t":"2026-10-22T19:15:00Z","v":1960,"vw":117.312836},{"c":117.37,"h":117.465,"l":117.35,"n":67,"o":117.37,"t":"2026-10-22T19:20:00Z","v":5703,"vw":117.412642},{"c":117.41,"h":117.41,"l":117.3027,"n":58,"o":117.3027,"t":"2026-10-22T19:25:00Z","v":4721,"vw":117.345328},{"c":117.385,"h":117.39,"l":117.32,"n":54,"o":117.32,"t":"2026-10-22T19:30:00Z","v":3123,"vw":117.353518},{"c":117.28,"h":117.395,"l":117.245,"n":68,"o":117.37,"t":"2026-10-22T19:35:00Z","v":6158,"vw":117.310357},{"c":117.23,"h":117.37,"l":117.23,"n":171,"o":117.25,"t":"2026-10-22T19:40:00Z","v":10155,"vw":117.349743},{"c":117.07,"h":117.24,"l":117.07,"n":71,"o":117.24,"t":"2026-10-22T19:45:00Z","v":4187,"vw":117.165483},{"c":116.97,"h":117.27,"l":116.97,"n":156,"o":117.15,"t":"2026-10-22T19:50:00Z","v":11369,"vw":117.107798},{"c":117.01,"h":117.12,"l":116.99,"n":193,"o":116.99,"t":"2026-10-22T19:55:00Z","v":11285,"vw":117.045882},{"c":117.04,"h":117.04,"l":117.04,"n":6,"o":117.04,"t":"2026-10-22T20:00:00Z","v":195,"vw":117.04},{"c":117.81,"h":117.81,"l":117.81,"n":1,"o":117.81,"t":"2026-10-22T22:50:00Z","v":200,"vw":117.81}],"history":[{"c":93.63,"h":94.69,"l":93.57,"n":707,"o":94.49,"t":"2024-10-21T04:00:00Z","v":48480,"vw":93.814678},{"c":93.59,"h":93.7,"l":93,"n":2201,"o":93.2,"t":"2024-10-22T04:00:00Z","v":243174,"vw":93.473097},{"c":93.23,"h":93.486,"l":92.9,"n":748,"o":93.3,"t":"2024-10-23T04:00:00Z","v":57595,"vw":93.179618},{"c":92.47,"h":93.29,"l":92.42,"n":1050,"o":93.29,"t":"2024-10-24T04:00:00Z","v":66195,"vw":92.714211},{"c":92.14,"h":92.84,"l":92,"n":1466,"o":92.84,"t":"2024-10-25T04:00:00Z","v":93045,"vw":92.468867},{"c":92.78,"h":92.8,"l":92.17,"n":2254,"o":92.17,"t":"2024-10-28T04:00:00Z","v":252548,"vw":92.600596},{"c":92.31,"h":92.83,"l":92.28,"n":3892,"o":92.57,"t":"2024-10-29T04:00:00Z","v":408358,"vw":92.542189},{"c":91.91,"h":91.91,"l":89.54,"n":3089,"o":90.35,"t":"2024-10-30T04:00:00Z","v":292186,"vw":90.577123},{"c":91.31,"h":91.5965,"l":90.81,"n":3924,"o":91.07,"t":"2024-10-31T04:00:00Z","v":447173,"vw":91.421167},{"c":91.39,"h":91.9795,"l":91.36,"n":1852,"o":91.62,"t":"2024-11-01T04:00:00Z","v":114375,"vw":91.71924},{"c":90.82,"h":91.52,"l":90.78,"n":1968,"o":91.06,"t":"2024-11-04T05:00:00Z","v":119859,"vw":91.023306},{"c":90.75,"h":90.75,"l":89.89,"n":3169,"o":90.39,"t":"2024-11-05T05:00:00Z","v":303216,"vw":90.405728},{"c":89.13,"h":90.91,"l":89.04,"n":6697,"o":90.91,"t":"2024-11-06T05:00:00Z","v":761970,"vw":89.503033},{"c":90.75,"h":90.89,"l":89.83,"n":2308,"o":89.92,"t":"2024-11-07T05:00:00Z","v":178586,"vw":90.494608},{"c":90.95,"h":91.37,"l":90.42,"n":2270,"o":90.83,"t":"2024-11-08T05:00:00Z","v":123736,"vw":90.993721},{"c":90.69,"h":91.34,"l":90.65,"n":5866,"o":91.16,"t":"2024-11-11T05:00:00Z","v":541269,"vw":90.934006},{"c":89.53,"h":90.37,"l":89.48,"n":4896,"o":90.09,"t":"2024-11-12T05:00:00Z","v":456695,"vw":89.714092},{"c":89.48,"h":89.74,"l":89.21,"n":2716,"o":89.41,"t":"2024-11-13T05:00:00Z","v":282067,"vw":89.556151},{"c":88.17,"h":89.54,"l":88.12,"n":2470,"o":89.38,"t":"2024-11-14T05:00:00Z","v":198712,"vw":88.845345},{"c":86.59,"h":87.4,"l":86.44,"n":7577,"o":87.32,"t":"2024-11-15T05:00:00Z","v":699392,"vw":86.731377},{"c":86.61,"h":86.61,"l":86,"n":2706,"o":86.12,"t":"2024-11-18T05:00:00Z","v":169053,"vw":86.402566},{"c":86.87,"h":86.9101,"l":85.99,"n":2077,"o":86.06,"t":"2024-11-19T05:00:00Z","v":210938,"vw":86.465322},{"c":87.425,"h":87.545,"l":86.9001,"n":2404,"o":86.91,"t":"2024-11-20T05:00:00Z","v":295207,"vw":87.145501},{"c":87.94,"h":88.05,"l":87,"n":1770,"o":87.46,"t":"2024-11-21T05:00:00Z","v":103391,"vw":87.68608},{"c":88.58,"h":88.98,"l":88.18,"n":6407,"o":88.18,"t":"2024-11-22T05:00:00Z","v":368157,"vw":88.70048},{"c":88.78,"h":89.26,"l":88.6,"n":2761,"o":88.82,"t":"2024-11-25T05:00:00Z","v":202056,"vw":88.959447},{"c":89.4,"h":89.48,"l":88.81,"n":1834,"o":89.34,"t":"2024-11-26T05:00:00Z","v":109610,"vw":89.227868},{"c":90.01,"h":90.26,"l":89.58,"n":1604,"o":89.61,"t":"2024-11-27T05:00:00Z","v":181267,"vw":89.936244},{"c":90.14,"h":90.31,"l":89.87,"n":343,"o":90,"t":"2024-11-29T05:00:00Z","v":13300,"vw":90.121628},{"c":90.19,"h":90.26,"l":89.7,"n":1321,"o":90.12,"t":"2024-12-02T05:00:00Z","v":75253,"vw":89.950972},{"c":90.48,"h":90.929,"l":90.44,"n":862,"o":90.74,"t":"2024-12-03T05:00:00Z","v":51695,"vw":90.717632},{"c":90.1,"h":90.67,"l":90,"n":1623,"o":90.55,"t":"2024-12-04T05:00:00Z","v":144744,"vw":90.229287},{"c":90.19,"h":90.35,"l":89.78,"n":1919,"o":90.03,"t":"2024-12-05T05:00:00Z","v":227329,"vw":90.120583},{"c":90.24,"h":90.53,"l":90.08,"n":643,"o":90.29,"t":"2024-12-06T05:00:00Z","v":44118,"vw":90.292155},{"c":89.98,"h":90.42,"l":89.82,"n":932,"o":90.17,"t":"2024-12-09T05:00:00Z","v":55179,"vw":90.206261},{"c":89.03,"h":90.24,"l":88.8701,"n":825,"o":90.24,"t":"2024-12-10T05:00:00Z","v":48317,"vw":89.42351},{"c":88.67,"h":89.07,"l":88.445,"n":1128,"o":89.07,"t":"2024-12-11T05:00:00Z","v":69743,"vw":88.66839},{"c":87.98,"h":88.87,"l":87.93,"n":679,"o":88.59,"t":"2024-12-12T05:00:00Z","v":42327,"vw":88.394423},{"c":87.82,"h":87.95,"l":87.37,"n":1169,"o":87.82,"t":"2024-12-13T05:00:00Z","v":99020,"vw":87.619977},{"c":87.07,"h":88.3,"l":87.05,"n":3336,"o":87.73,"t":"2024-12-16T05:00:00Z","v":339927,"vw":87.547439},{"c":88.76,"h":88.89,"l":87.93,"n":2734,"o":87.93,"t":"2024-12-17T05:00:00Z","v":279537,"vw":88.76356},{"c":87.26,"h":88.95,"l":87.26,"n":1014,"o":88.41,"t":"2024-12-18T05:00:00Z","v":74496,"vw":88.249096},{"c":86.94,"h":87.63,"l":86.805,"n":1239,"o":87.24,"t":"2024-12-19T05:00:00Z","v":190183,"vw":87.082832},{"c":86.54,"h":87.24,"l":85.965,"n":2428,"o":86.03,"t":"2024-12-20T05:00:00Z","v":193431,"vw":86.68846},{"c":87.8,"h":87.86,"l":86.54,"n":1017,"o":87.06,"t":"2024-12-23T05:00:00Z","v":87232,"vw":87.128407},{"c":87.7,"h":87.8,"l":87.26,"n":561,"o":87.54,"t":"2024-12-24T05:00:00Z","v":36832,"vw":87.618967},{"c":87.85,"h":87.97,"l":87.43,"n":4084,"o":87.43,"t":"2024-12-26T05:00:00Z","v":189883,"vw":87.811713},{"c":87.17,"h":87.64,"l":86.87,"n":514,"o":86.87,"t":"2024-12-27T05:00:00Z","v":30865,"vw":87.26559},{"c":86.03,"h":86.68,"l":85.98,"n":1040,"o":86.68,"t":"2024-12-30T05:00:00Z","v":99588,"vw":86.235583},{"c":86.28,"h":86.55,"l":85.89,"n":1513,"o":86.13,"t":"2024-12-31T05:00:00Z","v":177510,"vw":86.149255},{"c":86.34,"h":87.21,"l":86.16,"n":1258,"o":86.65,"t":"2025-01-02T05:00:00Z","v":91602,"vw":86.554024},{"c":86.6,"h":86.88,"l":86.39,"n":1910,"o":86.49,"t":"2025-01-03T05:00:00Z","v":327964,"vw":86.687074},{"c":86.52,"h":87.1099,"l":86.27,"n":4470,"o":86.6,"t":"2025-01-06T05:00:00Z","v":450632,"vw":86.647801},{"c":87.06,"h":87.58,"l":86.48,"n":1184,"o":86.48,"t":"2025-01-07T05:00:00Z","v":126026,"vw":87.10676},{"c":87.07,"h":87.12,"l":86.13,"n":1353,"o":86.82,"t":"2025-01-08T05:00:00Z","v":240739,"vw":86.877321},{"c":86.37,"h":86.835,"l":86.29,"n":1608,"o":86.61,"t":"2025-01-10T05:00:00Z","v":426215,"vw":86.426635},{"c":86.31,"h":86.4446,"l":85.6031,"n":1076,"o":86,"t":"2025-01-13T05:00:00Z","v":200759,"vw":86.272358},{"c":85.24,"h":85.9946,"l":84.4779,"n":2213,"o":85.99,"t":"2025-01-14T05:00:00Z","v":580977,"vw":84.958671},{"c":85.6,"h":86.088,"l":85.341,"n":1200,"o":85.95,"t":"2025-01-15T05:00:00Z","v":393853,"vw":85.617192},{"c":86.48,"h":86.63,"l":85.38,"n":2102,"o":85.49,"t":"2025-01-16T05:00:00Z","v":465883,"vw":86.161301},{"c":85.31,"h":86.38,"l":85.31,"n":1983,"o":86.38,"t":"2025-01-17T05:00:00Z","v":187352,"vw":85.599211},{"c":86.27,"h":86.27,"l":85.73,"n":1477,"o":85.73,"t":"2025-01-21T05:00:00Z","v":105390,"vw":85.996431},{"c":85.88,"h":86.15,"l":85.49,"n":3102,"o":85.91,"t":"2025-01-22T05:00:00Z","v":310933,"vw":85.919877},{"c":86.86,"h":86.89,"l":85.9475,"n":2173,"o":86.1,"t":"2025-01-23T05:00:00Z","v":279825,"vw":86.450568},{"c":87.71,"h":87.89,"l":87.21,"n":1258,"o":87.21,"t":"2025-01-24T05:00:00Z","v":128993,"vw":87.662275},{"c":89.83,"h":89.83,"l":88,"n":1729,"o":88,"t":"2025-01-27T05:00:00Z","v":206027,"vw":89.432983},{"c":88.85,"h":89.92,"l":88.85,"n":1443,"o":89.58,"t":"2025-01-28T05:00:00Z","v":219428,"vw":89.232711},{"c":88.43,"h":88.93,"l":88.3,"n":2811,"o":88.47,"t":"2025-01-29T05:00:00Z","v":461127,"vw":88.635181},{"c":89.52,"h":89.69,"l":88.83,"n":1737,"o":88.83,"t":"2025-01-30T05:00:00Z","v":172515,"vw":89.328943},{"c":88.92,"h":89.8,"l":88.92,"n":1643,"o":89.53,"t":"2025-01-31T05:00:00Z","v":233107,"vw":89.256019},{"c":88.89,"h":89.14,"l":88.03,"n":2061,"o":88.03,"t":"2025-02-03T05:00:00Z","v":409799,"vw":88.969859},{"c":88.47,"h":88.68,"l":87.76,"n":2231,"o":88.04,"t":"2025-02-04T05:00:00Z","v":336699,"vw":88.193335},{"c":90.11,"h":90.44,"l":89.49,"n":1867,"o":89.49,"t":"2025-02-05T05:00:00Z","v":312035,"vw":90.018263},{"c":89.76,"h":90.6451,"l":89.7,"n":2714,"o":89.98,"t":"2025-02-06T05:00:00Z","v":477295,"vw":90.070765},{"c":89.4,"h":90.08,"l":89.3393,"n":2410,"o":89.94,"t":"2025-02-07T05:00:00Z","v":300014,"vw":89.60089},{"c":89.18,"h":89.5594,"l":88.98,"n":2659,"o":89.48,"t":"2025-02-10T05:00:00Z","v":764750,"vw":89.219104},{"c":89.46,"h":89.7099,"l":88.89,"n":1967,"o":89.01,"t":"2025-02-11T05:00:00Z","v":300976,"vw":89.195248},{"c":89.3,"h":89.55,"l":88.71,"n":3809,"o":88.71,"t":"2025-02-12T05:00:00Z","v":735985,"vw":89.201864},{"c":89.43,"h":89.55,"l":88.62,"n":2137,"o":89.05,"t":"2025-02-13T05:00:00Z","v":335093,"vw":89.154044},{"c":87.89,"h":89.318,"l":87.87,"n":1166,"o":89.31,"t":"2025-02-14T05:00:00Z","v":247064,"vw":88.179299},{"c":89.06,"h":89.12,"l":88.46,"n":3309,"o":88.5,"t":"2025-02-18T05:00:00Z","v":359386,"vw":88.897926},{"c":89.7,"h":89.8104,"l":88.81,"n":967,"o":88.81,"t":"2025-02-19T05:00:00Z","v":783273,"vw":89.726461},{"c":90.34,"h":90.41,"l":89.76,"n":1325,"o":89.76,"t":"2025-02-20T05:00:00Z","v":114071,"vw":90.166799},{"c":91.26,"h":91.48,"l":90.51,"n":4150,"o":90.61,"t":"2025-02-21T05:00:00Z","v":1341420,"vw":91.15292},{"c":92.22,"h":92.5,"l":91.18,"n":2266,"o":91.25,"t":"2025-02-24T05:00:00Z","v":204733,"vw":92.126996},{"c":93.45,"h":93.8,"l":92.95,"n":4018,"o":92.95,"t":"2025-02-25T05:00:00Z","v":298256,"vw":93.385707},{"c":92.97,"h":93.56,"l":92.74,"n":1947,"o":93.25,"t":"2025-02-26T05:00:00Z","v":98542,"vw":93.088532},{"c":92.41,"h":92.94,"l":92.17,"n":1402,"o":92.41,"t":"2025-02-27T05:00:00Z","v":102651,"vw":92.624962},{"c":93.65,"h":93.72,"l":92.32,"n":1745,"o":92.61,"t":"2025-02-28T05:00:00Z","v":163373,"vw":92.904107},{"c":94.57,"h":94.805,"l":93.985,"n":1900,"o":94.09,"t":"2025-03-03T05:00:00Z","v":114370,"vw":94.468027},{"c":93.99,"h":95.1303,"l":93.87,"n":1519,"o":94.5,"t":"2025-03-04T05:00:00Z","v":109780,"vw":94.651203},{"c":94.86,"h":95,"l":93.99,"n":2379,"o":93.99,"t":"2025-03-05T05:00:00Z","v":481078,"vw":94.498541},{"c":94.51,"h":94.54,"l":93.85,"n":1252,"o":94.125,"t":"2025-03-06T05:00:00Z","v":140222,"vw":94.160148},{"c":94.51,"h":95.03,"l":94.41,"n":1454,"o":94.43,"t":"2025-03-07T05:00:00Z","v":143950,"vw":94.666392},{"c":93.69,"h":94.52,"l":93.325,"n":1232,"o":93.66,"t":"2025-03-10T04:00:00Z","v":55869,"vw":93.9372},{"c":92.52,"h":93.32,"l":92.215,"n":1869,"o":93.32,"t":"2025-03-11T04:00:00Z","v":80118,"vw":92.724002},{"c":91.5,"h":91.97,"l":91.16,"n":2036,"o":91.9,"t":"2025-03-12T04:00:00Z","v":279224,"vw":91.638526},{"c":91.59,"h":92.1,"l":91.26,"n":3429,"o":91.65,"t":"2025-03-13T04:00:00Z","v":823549,"vw":91.74013},{"c":91.85,"h":91.9699,"l":91.0899,"n":956,"o":91.2,"t":"2025-03-14T04:00:00Z","v":70456,"vw":91.800959},{"c":93.29,"h":93.47,"l":92.27,"n":869,"o":92.29,"t":"2025-03-17T04:00:00Z","v":51838,"vw":93.196311},{"c":93.48,"h":93.55,"l":92.835,"n":923,"o":93.5,"t":"2025-03-18T04:00:00Z","v":39257,"vw":93.245897},{"c":93.17,"h":93.43,"l":92.695,"n":1813,"o":93.43,"t":"2025-03-19T04:00:00Z","v":101507,"vw":93.207921},{"c":93.37,"h":93.6,"l":93,"n":929,"o":93.37,"t":"2025-03-20T04:00:00Z","v":166383,"vw":93.147036},{"c":92.64,"h":93.11,"l":92.53,"n":1141,"o":92.61,"t":"2025-03-21T04:00:00Z","v":103516,"vw":92.825711},{"c":92.6,"h":92.62,"l":92.2,"n":858,"o":92.2,"t":"2025-03-24T04:00:00Z","v":28625,"vw":92.45856},{"c":90.98,"h":93.095,"l":90.617,"n":2016,"o":92.93,"t":"2025-03-25T04:00:00Z","v":854333,"vw":91.264902},{"c":90.32,"h":90.8521,"l":90.125,"n":1147,"o":90.57,"t":"2025-03-26T04:00:00Z","v":52823,"vw":90.3976},{"c":90.37,"h":90.62,"l":90.13,"n":1520,"o":90.14,"t":"2025-03-27T04:00:00Z","v":67703,"vw":90.384441},{"c":90.65,"h":90.81,"l":90.37,"n":2337,"o":90.61,"t":"2025-03-28T04:00:00Z","v":159638,"vw":90.53811},{"c":91.13,"h":91.42,"l":89.6671,"n":1747,"o":89.67,"t":"2025-03-31T04:00:00Z","v":114408,"vw":90.578505},{"c":88.73,"h":90.31,"l":88.59,"n":1470,"o":90.26,"t":"2025-04-01T04:00:00Z","v":96752,"vw":89.003777},{"c":89.22,"h":89.29,"l":88.21,"n":2414,"o":88.49,"t":"2025-04-02T04:00:00Z","v":232746,"vw":88.575315},{"c":88.89,"h":90.85,"l":88.83,"n":2974,"o":89.8,"t":"2025-04-03T04:00:00Z","v":493545,"vw":89.782976},{"c":83.89,"h":87.3342,"l":83.8,"n":3188,"o":87.14,"t":"2025-04-04T04:00:00Z","v":227646,"vw":85.142562},{"c":82.33,"h":84.24,"l":79.8259,"n":6877,"o":81.27,"t":"2025-04-07T04:00:00Z","v":582478,"vw":81.682919},{"c":80.72,"h":83.97,"l":79.7124,"n":4831,"o":83.97,"t":"2025-04-08T04:00:00Z","v":510775,"vw":82.765105},{"c":83.04,"h":83.39,"l":77.67,"n":10204,"o":78.39,"t":"2025-04-09T04:00:00Z","v":1397931,"vw":79.605169},{"c":80.28,"h":82.29,"l":78.17,"n":5759,"o":82.29,"t":"2025-04-10T04:00:00Z","v":850182,"vw":80.009142},{"c":82.01,"h":82.27,"l":80.05,"n":4968,"o":80.5,"t":"2025-04-11T04:00:00Z","v":493306,"vw":81.450762},{"c":83.28,"h":83.63,"l":82.41,"n":4356,"o":82.72,"t":"2025-04-14T04:00:00Z","v":561694,"vw":83.118829},{"c":83.09,"h":83.84,"l":82.79,"n":1489,"o":83.63,"t":"2025-04-15T04:00:00Z","v":79377,"vw":83.217877},{"c":82.16,"h":83.57,"l":81.76,"n":4873,"o":83.44,"t":"2025-04-16T04:00:00Z","v":902422,"vw":82.694176},{"c":83.98,"h":84.673,"l":83.01,"n":1679,"o":83.01,"t":"2025-04-17T04:00:00Z","v":179948,"vw":84.057483},{"c":83.24,"h":84.31,"l":82.58,"n":1625,"o":84.06,"t":"2025-04-21T04:00:00Z","v":116043,"vw":83.078836},{"c":84.77,"h":84.83,"l":83.64,"n":2735,"o":83.64,"t":"2025-04-22T04:00:00Z","v":928706,"vw":84.417556},{"c":84.88,"h":85.6673,"l":84.44,"n":3033,"o":85.04,"t":"2025-04-23T04:00:00Z","v":1045723,"vw":85.076116},{"c":86.09,"h":86.1734,"l":84.6,"n":1454,"o":84.91,"t":"2025-04-24T04:00:00Z","v":137761,"vw":85.71679},{"c":86.79,"h":86.88,"l":85.2,"n":1596,"o":86.23,"t":"2025-04-25T04:00:00Z","v":137267,"vw":86.443481},{"c":87.45,"h":87.71,"l":86.87,"n":2827,"o":87.19,"t":"2025-04-28T04:00:00Z","v":414349,"vw":87.313059},{"c":88.79,"h":89.16,"l":87.35,"n":3038,"o":87.47,"t":"2025-04-29T04:00:00Z","v":452331,"vw":88.352257},{"c":89.46,"h":89.67,"l":88.55,"n":2751,"o":89.46,"t":"2025-04-30T04:00:00Z","v":216088,"vw":89.26757},{"c":87.16,"h":88.43,"l":87,"n":2600,"o":88.41,"t":"2025-05-01T04:00:00Z","v":200307,"vw":87.695951},{"c":89.06,"h":89.25,"l":88.51,"n":2732,"o":88.81,"t":"2025-05-02T04:00:00Z","v":164466,"vw":89.00072},{"c":88.62,"h":89.04,"l":88.43,"n":3324,"o":88.97,"t":"2025-05-05T04:00:00Z","v":375889,"vw":88.690499},{"c":86.01,"h":88.59,"l":85.97,"n":3581,"o":88.37,"t":"2025-05-06T04:00:00Z","v":473922,"vw":86.653875},{"c":87.12,"h":87.52,"l":86.52,"n":1856,"o":86.52,"t":"2025-05-07T04:00:00Z","v":167427,"vw":87.050485},{"c":85.73,"h":86.44,"l":85.555,"n":5174,"o":86.29,"t":"2025-05-08T04:00:00Z","v":824512,"vw":85.972707},{"c":84.8,"h":86.49,"l":84.77,"n":4789,"o":86.12,"t":"2025-05-09T04:00:00Z","v":1164707,"vw":86.046188},{"c":86.48,"h":86.7,"l":83.86,"n":7145,"o":83.86,"t":"2025-05-12T04:00:00Z","v":1176092,"vw":85.708934},{"c":84.77,"h":85.81,"l":84.5,"n":6224,"o":85.81,"t":"2025-05-13T04:00:00Z","v":693102,"vw":85.044032},{"c":82.76,"h":85.23,"l":82.7,"n":4395,"o":84.99,"t":"2025-05-14T04:00:00Z","v":435695,"vw":83.1781},{"c":84.94,"h":84.94,"l":83.29,"n":3523,"o":83.41,"t":"2025-05-15T04:00:00Z","v":658900,"vw":83.968097},{"c":86.1,"h":86.11,"l":84.79,"n":2273,"o":84.79,"t":"2025-05-16T04:00:00Z","v":229771,"vw":85.659811},{"c":86.83,"h":86.84,"l":85.8,"n":2090,"o":85.8,"t":"2025-05-19T04:00:00Z","v":179294,"vw":86.478196},{"c":87.11,"h":87.81,"l":86.75,"n":2624,"o":87.03,"t":"2025-05-20T04:00:00Z","v":515605,"vw":87.135929},{"c":86.21,"h":87.33,"l":86.2,"n":2127,"o":87,"t":"2025-05-21T04:00:00Z","v":170484,"vw":86.883168},{"c":86.18,"h":86.52,"l":85.48,"n":1584,"o":85.71,"t":"2025-05-22T04:00:00Z","v":216106,"vw":85.727014},{"c":86.3,"h":86.46,"l":85.61,"n":2040,"o":85.61,"t":"2025-05-23T04:00:00Z","v":148303,"vw":86.145045},{"c":87.56,"h":87.77,"l":87.21,"n":3979,"o":87.43,"t":"2025-05-27T04:00:00Z","v":353902,"vw":87.559134},{"c":86.88,"h":87.56,"l":86.555,"n":10086,"o":87.25,"t":"2025-05-28T04:00:00Z","v":2276021,"vw":86.876233},{"c":87.5,"h":87.52,"l":86.77,"n":2109,"o":86.9,"t":"2025-05-29T04:00:00Z","v":96181,"vw":87.187092},{"c":87.99,"h":88.43,"l":86.84,"n":3064,"o":87.39,"t":"2025-05-30T04:00:00Z","v":366888,"vw":88.034972},{"c":88.52,"h":88.52,"l":87.17,"n":2248,"o":87.83,"t":"2025-06-02T04:00:00Z","v":269359,"vw":88.105704},{"c":88.11,"h":88.57,"l":87.53,"n":4920,"o":88.33,"t":"2025-06-03T04:00:00Z","v":827708,"vw":88.058485},{"c":88.45,"h":89.09,"l":88.45,"n":5151,"o":88.47,"t":"2025-06-04T04:00:00Z","v":933845,"vw":88.812616},{"c":88.41,"h":88.9,"l":88.15,"n":3048,"o":88.69,"t":"2025-06-05T04:00:00Z","v":468158,"vw":88.474952},{"c":89.3,"h":89.355,"l":88.61,"n":1732,"o":88.61,"t":"2025-06-06T04:00:00Z","v":238111,"vw":89.143893},{"c":89.24,"h":89.7225,"l":88.89,"n":2553,"o":89.37,"t":"2025-06-09T04:00:00Z","v":389146,"vw":89.350187},{"c":90.53,"h":90.81,"l":89.61,"n":2231,"o":89.61,"t":"2025-06-10T04:00:00Z","v":287667,"vw":90.373843},{"c":90.42,"h":91.06,"l":90.18,"n":2290,"o":90.48,"t":"2025-06-11T04:00:00Z","v":316005,"vw":90.698342},{"c":91.78,"h":91.78,"l":90.62,"n":3523,"o":90.66,"t":"2025-06-12T04:00:00Z","v":641307,"vw":91.526201},{"c":90.78,"h":91.44,"l":90.49,"n":4784,"o":90.79,"t":"2025-06-13T04:00:00Z","v":703659,"vw":91.03401},{"c":90.05,"h":90.91,"l":89.83,"n":2276,"o":90.86,"t":"2025-06-16T04:00:00Z","v":255471,"vw":90.362825},{"c":88.19,"h":89.61,"l":88.13,"n":5127,"o":89.61,"t":"2025-06-17T04:00:00Z","v":600450,"vw":88.617612},{"c":87.8,"h":88.41,"l":87.5,"n":3339,"o":88.02,"t":"2025-06-18T04:00:00Z","v":705399,"vw":88.052511},{"c":87.21,"h":88.03,"l":87.06,"n":3468,"o":87.96,"t":"2025-06-20T04:00:00Z","v":524992,"vw":87.441693},{"c":87.35,"h":87.65,"l":86.66,"n":3105,"o":86.74,"t":"2025-06-23T04:00:00Z","v":361187,"vw":87.0969},{"c":88.02,"h":88.34,"l":87.32,"n":1939,"o":87.57,"t":"2025-06-24T04:00:00Z","v":182717,"vw":87.893139},{"c":87.67,"h":87.98,"l":87.1901,"n":2541,"o":87.48,"t":"2025-06-25T04:00:00Z","v":358654,"vw":87.695598},{"c":87.93,"h":88.375,"l":87.68,"n":5089,"o":88.12,"t":"2025-06-26T04:00:00Z","v":1023175,"vw":88.138051},{"c":87.47,"h":88.46,"l":87.34,"n":1970,"o":88.09,"t":"2025-06-27T04:00:00Z","v":239987,"vw":87.794059},{"c":87.96,"h":88.125,"l":87.535,"n":1834,"o":87.68,"t":"2025-06-30T04:00:00Z","v":197707,"vw":87.848612},{"c":88.41,"h":89.17,"l":87.14,"n":7398,"o":87.14,"t":"2025-07-01T04:00:00Z","v":765856,"vw":88.444007},{"c":88.38,"h":88.62,"l":88.095,"n":1965,"o":88.25,"t":"2025-07-02T04:00:00Z","v":371656,"vw":88.383156},{"c":88.07,"h":88.29,"l":87.65,"n":1761,"o":88.24,"t":"2025-07-03T04:00:00Z","v":280857,"vw":88.053555},{"c":87.8,"h":88.02,"l":87.36,"n":2128,"o":87.97,"t":"2025-07-07T04:00:00Z","v":221167,"vw":87.777122},{"c":88.03,"h":88.97,"l":87.39,"n":4020,"o":87.61,"t":"2025-07-08T04:00:00Z","v":476558,"vw":88.064466},{"c":88.77,"h":89,"l":88.13,"n":2956,"o":88.13,"t":"2025-07-09T04:00:00Z","v":493873,"vw":88.565829},{"c":89.36,"h":90.1,"l":88.73,"n":2224,"o":88.73,"t":"2025-07-10T04:00:00Z","v":398918,"vw":89.472221},{"c":88.23,"h":88.53,"l":87.57,"n":3461,"o":88.48,"t":"2025-07-11T04:00:00Z","v":316956,"vw":88.095515},{"c":88.54,"h":88.765,"l":87.98,"n":2670,"o":87.98,"t":"2025-07-14T04:00:00Z","v":322573,"vw":88.510498},{"c":86.73,"h":88.8,"l":86.57,"n":3163,"o":88.58,"t":"2025-07-15T04:00:00Z","v":378278,"vw":87.448213},{"c":87.89,"h":88.22,"l":87,"n":3522,"o":87,"t":"2025-07-16T04:00:00Z","v":759652,"vw":87.725907},{"c":86.58,"h":87.58,"l":86.31,"n":4700,"o":87.21,"t":"2025-07-17T04:00:00Z","v":790464,"vw":86.70352},{"c":86.25,"h":86.93,"l":86.18,"n":2085,"o":86.83,"t":"2025-07-18T04:00:00Z","v":231288,"vw":86.499445},{"c":85.85,"h":86.45,"l":85.81,"n":3823,"o":86.28,"t":"2025-07-21T04:00:00Z","v":728910,"vw":86.024813},{"c":87.52,"h":87.62,"l":86.07,"n":2519,"o":86.07,"t":"2025-07-22T04:00:00Z","v":236784,"vw":87.187998},{"c":89.37,"h":89.41,"l":88.26,"n":3642,"o":88.26,"t":"2025-07-23T04:00:00Z","v":539418,"vw":89.050492},{"c":89.56,"h":89.92,"l":89.35,"n":1485,"o":89.43,"t":"2025-07-24T04:00:00Z","v":240173,"vw":89.545102},{"c":89.67,"h":89.73,"l":88.92,"n":2706,"o":89.63,"t":"2025-07-25T04:00:00Z","v":370675,"vw":89.412087},{"c":88.45,"h":89.59,"l":88.09,"n":4237,"o":89.53,"t":"2025-07-28T04:00:00Z","v":455718,"vw":88.695347},{"c":86.38,"h":86.72,"l":85.37,"n":10221,"o":86.27,"t":"2025-07-29T04:00:00Z","v":1242112,"vw":86.332247},{"c":85.6686,"h":86.67,"l":85.43,"n":2603,"o":86.36,"t":"2025-07-30T04:00:00Z","v":181499,"vw":86.047862},{"c":82.93,"h":85.115,"l":82.66,"n":6572,"o":84.62,"t":"2025-07-31T04:00:00Z","v":810145,"vw":84.010229},{"c":84.52,"h":84.7,"l":83.38,"n":4718,"o":83.57,"t":"2025-08-01T04:00:00Z","v":656718,"vw":84.313922},{"c":85.65,"h":85.68,"l":84.31,"n":1901,"o":84.48,"t":"2025-08-04T04:00:00Z","v":117698,"vw":85.001742},{"c":85.4,"h":85.72,"l":85.07,"n":2555,"o":85.55,"t":"2025-08-05T04:00:00Z","v":391466,"vw":85.396694},{"c":83.84,"h":84.62,"l":83.77,"n":2399,"o":84.51,"t":"2025-08-06T04:00:00Z","v":527110,"vw":84.10946},{"c":82.58,"h":83.06,"l":81.74,"n":3592,"o":82.91,"t":"2025-08-07T04:00:00Z","v":338567,"vw":82.375871},{"c":82.84,"h":83.23,"l":82.37,"n":1538,"o":82.82,"t":"2025-08-08T04:00:00Z","v":158359,"vw":82.854324},{"c":83.22,"h":83.67,"l":82.9,"n":3456,"o":82.9,"t":"2025-08-11T04:00:00Z","v":462439,"vw":83.288595},{"c":83.56,"h":83.61,"l":82.96,"n":4511,"o":83.31,"t":"2025-08-12T04:00:00Z","v":351509,"vw":83.406684},{"c":85.28,"h":85.36,"l":84.05,"n":6787,"o":84.05,"t":"2025-08-13T04:00:00Z","v":584939,"vw":85.030126},{"c":86.15,"h":86.24,"l":84.84,"n":1466,"o":85,"t":"2025-08-14T04:00:00Z","v":139428,"vw":85.723641},{"c":87.35,"h":87.53,"l":86.54,"n":2309,"o":86.59,"t":"2025-08-15T04:00:00Z","v":162238,"vw":87.232495},{"c":87.33,"h":87.93,"l":87.29,"n":1642,"o":87.39,"t":"2025-08-18T04:00:00Z","v":97351,"vw":87.631927},{"c":88.045,"h":88.38,"l":87.62,"n":4146,"o":87.62,"t":"2025-08-19T04:00:00Z","v":650876,"vw":88.104409},{"c":88.77,"h":89,"l":88.32,"n":2617,"o":88.4,"t":"2025-08-20T04:00:00Z","v":475033,"vw":88.763791},{"c":89.1221,"h":89.76,"l":88.61,"n":2267,"o":88.61,"t":"2025-08-21T04:00:00Z","v":177647,"vw":89.284481},{"c":89.41,"h":90.3,"l":89.24,"n":3626,"o":89.68,"t":"2025-08-22T04:00:00Z","v":555686,"vw":89.820844},{"c":87.9,"h":89.48,"l":87.9,"n":3179,"o":89.28,"t":"2025-08-25T04:00:00Z","v":505588,"vw":88.197761},{"c":88.71,"h":88.81,"l":88.07,"n":2345,"o":88.53,"t":"2025-08-26T04:00:00Z","v":491878,"vw":88.430622},{"c":88.86,"h":89.32,"l":88.59,"n":1260,"o":88.99,"t":"2025-08-27T04:00:00Z","v":105362,"vw":88.902453},{"c":88.4,"h":89.07,"l":88.13,"n":2442,"o":89.07,"t":"2025-08-28T04:00:00Z","v":204298,"vw":88.357172},{"c":88.88,"h":88.88,"l":88.335,"n":1033,"o":88.46,"t":"2025-08-29T04:00:00Z","v":80591,"vw":88.7362},{"c":89.16,"h":89.25,"l":88.5,"n":3223,"o":88.5,"t":"2025-09-02T04:00:00Z","v":341173,"vw":88.959808},{"c":89.42,"h":89.63,"l":89.14,"n":2060,"o":89.17,"t":"2025-09-03T04:00:00Z","v":237173,"vw":89.388883},{"c":89.03,"h":89.41,"l":88.76,"n":1269,"o":88.98,"t":"2025-09-04T04:00:00Z","v":101217,"vw":89.047129},{"c":89.03,"h":89.27,"l":88.63,"n":2842,"o":89.18,"t":"2025-09-05T04:00:00Z","v":365105,"vw":88.913028},{"c":89,"h":89.04,"l":87.98,"n":1568,"o":88.71,"t":"2025-09-08T04:00:00Z","v":85674,"vw":88.533506},{"c":89.34,"h":89.43,"l":88.64,"n":2399,"o":88.72,"t":"2025-09-09T04:00:00Z","v":203911,"vw":89.015356},{"c":89.14,"h":89.27,"l":88.73,"n":5172,"o":89.11,"t":"2025-09-10T04:00:00Z","v":413029,"vw":88.975461},{"c":90.12,"h":90.26,"l":89.23,"n":2652,"o":89.23,"t":"2025-09-11T04:00:00Z","v":202761,"vw":90.011352},{"c":89.0718,"h":89.97,"l":88.86,"n":3957,"o":89.9,"t":"2025-09-12T04:00:00Z","v":428439,"vw":89.1821},{"c":88.28,"h":89.12,"l":88.11,"n":3106,"o":89.03,"t":"2025-09-15T04:00:00Z","v":192148,"vw":88.495489},{"c":88.42,"h":89,"l":88.11,"n":5045,"o":88.11,"t":"2025-09-16T04:00:00Z","v":523111,"vw":88.532209},{"c":88.58,"h":89.44,"l":88.35,"n":5259,"o":88.35,"t":"2025-09-17T04:00:00Z","v":487978,"vw":88.985871},{"c":88.87,"h":89.1,"l":88.69,"n":2608,"o":88.69,"t":"2025-09-18T04:00:00Z","v":154629,"vw":88.864099},{"c":88.61,"h":89.09,"l":88.56,"n":3749,"o":89.03,"t":"2025-09-19T04:00:00Z","v":339015,"vw":88.796732},{"c":88.51,"h":89.07,"l":88.3134,"n":3909,"o":88.56,"t":"2025-09-22T04:00:00Z","v":320345,"vw":88.732161},{"c":88.38,"h":88.81,"l":88.25,"n":2236,"o":88.26,"t":"2025-09-23T04:00:00Z","v":103522,"vw":88.46107},{"c":88.03,"h":88.32,"l":87.74,"n":2225,"o":88.05,"t":"2025-09-24T04:00:00Z","v":144275,"vw":88.161151},{"c":85.99,"h":87.818,"l":85.9086,"n":3667,"o":87.74,"t":"2025-09-25T04:00:00Z","v":272504,"vw":86.281788},{"c":86.95,"h":86.99,"l":86.34,"n":4000,"o":86.53,"t":"2025-09-26T04:00:00Z","v":442131,"vw":86.756268},{"c":87.33,"h":87.35,"l":86.52,"n":2872,"o":86.83,"t":"2025-09-29T04:00:00Z","v":194072,"vw":87.109758},{"c":90.36,"h":90.46,"l":87.09,"n":11021,"o":87.09,"t":"2025-09-30T04:00:00Z","v":2102888,"vw":89.397085},{"c":94.26,"h":94.66,"l":90.84,"n":20528,"o":90.84,"t":"2025-10-01T04:00:00Z","v":2681874,"vw":93.403651},{"c":93.32,"h":94.125,"l":92.85,"n":13669,"o":93.66,"t":"2025-10-02T04:00:00Z","v":1548924,"vw":93.263829},{"c":94.05,"h":94.86,"l":93.2,"n":10446,"o":93.53,"t":"2025-10-03T04:00:00Z","v":982604,"vw":94.202803},{"c":93.72,"h":94.59,"l":93.63,"n":10757,"o":93.96,"t":"2025-10-06T04:00:00Z","v":5945530,"vw":94.094795},{"c":93.4,"h":93.675,"l":92.76,"n":5218,"o":93.535,"t":"2025-10-07T04:00:00Z","v":434246,"vw":93.35241},{"c":93.4,"h":94.05,"l":93.4,"n":5525,"o":94.01,"t":"2025-10-08T04:00:00Z","v":442530,"vw":93.711165},{"c":93.45,"h":94.09,"l":93.33,"n":4725,"o":93.87,"t":"2025-10-09T04:00:00Z","v":297036,"vw":93.61545},{"c":92.11,"h":93.82,"l":91.92,"n":4478,"o":93.82,"t":"2025-10-10T04:00:00Z","v":300493,"vw":92.821177},{"c":91.89,"h":92.455,"l":91.775,"n":7088,"o":92.19,"t":"2025-10-13T04:00:00Z","v":735325,"vw":92.127735},{"c":91.85,"h":92.01,"l":91.175,"n":3081,"o":91.58,"t":"2025-10-14T04:00:00Z","v":265591,"vw":91.576341},{"c":92.13,"h":92.33,"l":91.39,"n":3044,"o":91.47,"t":"2025-10-15T04:00:00Z","v":205742,"vw":92.003371},{"c":91.8,"h":92.76,"l":91.67,"n":3152,"o":92.1,"t":"2025-10-16T04:00:00Z","v":396749,"vw":92.409372},{"c":91.84,"h":91.95,"l":90.6,"n":5466,"o":90.6,"t":"2025-10-17T04:00:00Z","v":381153,"vw":91.521256},{"c":92.37,"h":92.58,"l":91.92,"n":1932,"o":91.92,"t":"2025-10-20T04:00:00Z","v":210676,"vw":92.283101},{"c":92.1,"h":92.54,"l":91.85,"n":1866,"o":92.41,"t":"2025-10-21T04:00:00Z","v":117080,"vw":92.157252},{"c":92.34,"h":92.7,"l":91.83,"n":9269,"o":91.83,"t":"2025-10-22T04:00:00Z","v":824273,"vw":92.393493},{"c":92.49,"h":92.54,"l":91.92,"n":2519,"o":91.92,"t":"2025-10-23T04:00:00Z","v":204773,"vw":92.264786},{"c":92.43,"h":92.88,"l":92.24,"n":6703,"o":92.24,"t":"2025-10-24T04:00:00Z","v":665721,"vw":92.634929},{"c":92.55,"h":92.61,"l":91.82,"n":2538,"o":92.14,"t":"2025-10-27T04:00:00Z","v":207637,"vw":92.362988},{"c":91.43,"h":92.27,"l":91.165,"n":5675,"o":92.26,"t":"2025-10-28T04:00:00Z","v":637736,"vw":91.426162},{"c":90.97,"h":92.065,"l":90.74,"n":5970,"o":91.82,"t":"2025-10-29T04:00:00Z","v":702873,"vw":91.461069},{"c":92.35,"h":92.62,"l":91.04,"n":12723,"o":91.38,"t":"2025-10-30T04:00:00Z","v":1239695,"vw":92.133996},{"c":92.54,"h":92.695,"l":91.55,"n":4350,"o":91.74,"t":"2025-10-31T04:00:00Z","v":426986,"vw":92.332957},{"c":92.84,"h":93.02,"l":92.16,"n":4571,"o":92.55,"t":"2025-11-03T05:00:00Z","v":397560,"vw":92.657089},{"c":92.75,"h":93.46,"l":91.665,"n":4993,"o":91.78,"t":"2025-11-04T05:00:00Z","v":391830,"vw":92.688047},{"c":93.68,"h":94.325,"l":92.6,"n":5203,"o":92.7,"t":"2025-11-05T05:00:00Z","v":949735,"vw":93.750517},{"c":94.3,"h":94.89,"l":93.37,"n":8361,"o":93.64,"t":"2025-11-06T05:00:00Z","v":578069,"vw":94.158922},{"c":93.89,"h":94.22,"l":93.11,"n":3485,"o":94.22,"t":"2025-11-07T05:00:00Z","v":267922,"vw":93.508427},{"c":95.56,"h":95.63,"l":94.24,"n":3950,"o":94.24,"t":"2025-11-10T05:00:00Z","v":273186,"vw":95.240106},{"c":98.2,"h":98.285,"l":95.9,"n":5082,"o":95.9,"t":"2025-11-11T05:00:00Z","v":338671,"vw":97.85937},{"c":99.33,"h":99.43,"l":98.265,"n":5804,"o":98.46,"t":"2025-11-12T05:00:00Z","v":393789,"vw":99.089308},{"c":99.43,"h":100.4605,"l":98.96,"n":5362,"o":99.22,"t":"2025-11-13T05:00:00Z","v":522661,"vw":99.740477},{"c":98.86,"h":99.63,"l":98.54,"n":3299,"o":98.66,"t":"2025-11-14T05:00:00Z","v":246444,"vw":99.091846},{"c":99.1,"h":100.01,"l":98.46,"n":3932,"o":98.75,"t":"2025-11-17T05:00:00Z","v":332964,"vw":99.504744},{"c":99.23,"h":99.6635,"l":98.33,"n":4061,"o":98.33,"t":"2025-11-18T05:00:00Z","v":328605,"vw":99.149936},{"c":99.1,"h":99.61,"l":98.8,"n":3026,"o":99.36,"t":"2025-11-19T05:00:00Z","v":234179,"vw":99.159699},{"c":98.28,"h":99.6,"l":97.955,"n":5527,"o":99.12,"t":"2025-11-20T05:00:00Z","v":369186,"vw":98.61136},{"c":100.22,"h":100.88,"l":98.51,"n":5700,"o":98.51,"t":"2025-11-21T05:00:00Z","v":474426,"vw":100.004672},{"c":100.37,"h":100.87,"l":99.54,"n":7200,"o":100,"t":"2025-11-24T05:00:00Z","v":760724,"vw":100.330904},{"c":103.21,"h":103.25,"l":101.32,"n":5377,"o":101.39,"t":"2025-11-25T05:00:00Z","v":463557,"vw":102.709701},{"c":103.16,"h":103.56,"l":103.0001,"n":4756,"o":103.24,"t":"2025-11-26T05:00:00Z","v":434260,"vw":103.319221},{"c":102.51,"h":103.16,"l":102.035,"n":2630,"o":102.83,"t":"2025-11-28T05:00:00Z","v":255119,"vw":102.463834},{"c":101.1,"h":102.9,"l":101.03,"n":6541,"o":102.63,"t":"2025-12-01T05:00:00Z","v":993863,"vw":101.716669},{"c":100.4,"h":101.35,"l":100.33,"n":3761,"o":101.35,"t":"2025-12-02T05:00:00Z","v":366264,"vw":100.665671},{"c":100.54,"h":101.4,"l":100.46,"n":3474,"o":100.68,"t":"2025-12-03T05:00:00Z","v":372603,"vw":100.734361},{"c":99.85,"h":100.62,"l":99.64,"n":8223,"o":100.62,"t":"2025-12-04T05:00:00Z","v":664055,"vw":99.943827},{"c":99.61,"h":100.62,"l":99.48,"n":2127,"o":100.43,"t":"2025-12-05T05:00:00Z","v":163806,"vw":99.776286},{"c":98.68,"h":99.76,"l":98.545,"n":3637,"o":99.76,"t":"2025-12-08T05:00:00Z","v":360387,"vw":98.780741},{"c":97.57,"h":99.4,"l":97.52,"n":2807,"o":99.18,"t":"2025-12-09T05:00:00Z","v":210055,"vw":98.266816},{"c":99.24,"h":99.37,"l":97.82,"n":4379,"o":98.03,"t":"2025-12-10T05:00:00Z","v":407809,"vw":98.997744},{"c":100.16,"h":101,"l":99.36,"n":4364,"o":99.78,"t":"2025-12-11T05:00:00Z","v":468675,"vw":100.185244},{"c":100.79,"h":101,"l":100.1,"n":3740,"o":100.48,"t":"2025-12-12T05:00:00Z","v":306197,"vw":100.6406},{"c":102.64,"h":102.82,"l":101.11,"n":4485,"o":101.11,"t":"2025-12-15T05:00:00Z","v":357527,"vw":102.310632},{"c":101.52,"h":102.91,"l":100.65,"n":5379,"o":102.91,"t":"2025-12-16T05:00:00Z","v":928053,"vw":101.298631},{"c":101,"h":101.79,"l":100.96,"n":3193,"o":101.66,"t":"2025-12-17T05:00:00Z","v":288323,"vw":101.397552},{"c":101.44,"h":102.14,"l":100.955,"n":4953,"o":101.23,"t":"2025-12-18T05:00:00Z","v":540839,"vw":101.712165},{"c":102.17,"h":102.84,"l":101.59,"n":4265,"o":101.64,"t":"2025-12-19T05:00:00Z","v":396047,"vw":102.421974},{"c":102.97,"h":103,"l":101.92,"n":2476,"o":102.15,"t":"2025-12-22T05:00:00Z","v":269040,"vw":102.578543},{"c":103.63,"h":104.4,"l":103.44,"n":3721,"o":103.75,"t":"2025-12-23T05:00:00Z","v":324600,"vw":103.913288},{"c":104.3005,"h":104.465,"l":104.03,"n":1716,"o":104.03,"t":"2025-12-24T05:00:00Z","v":127609,"vw":104.267051},{"c":104.4347,"h":104.46,"l":103.94,"n":2373,"o":104.46,"t":"2025-12-26T05:00:00Z","v":175690,"vw":104.185307},{"c":103.92,"h":104.3,"l":103.81,"n":6510,"o":103.81,"t":"2025-12-29T05:00:00Z","v":1011083,"vw":104.191931},{"c":103.77,"h":104.09,"l":103.545,"n":3676,"o":104.09,"t":"2025-12-30T05:00:00Z","v":301684,"vw":103.809447},{"c":103.17,"h":103.81,"l":103.125,"n":5780,"o":103.81,"t":"2025-12-31T05:00:00Z","v":687944,"vw":103.469526},{"c":103.72,"h":103.72,"l":102.435,"n":4303,"o":103.4,"t":"2026-01-02T05:00:00Z","v":312933,"vw":103.204659},{"c":103.06,"h":103.705,"l":101.64,"n":5746,"o":103.46,"t":"2026-01-05T05:00:00Z","v":822466,"vw":102.604355},{"c":104.99,"h":105.56,"l":103.86,"n":4942,"o":103.86,"t":"2026-01-06T05:00:00Z","v":701546,"vw":104.923554},{"c":106.1,"h":107.28,"l":105.58,"n":7081,"o":105.58,"t":"2026-01-07T05:00:00Z","v":537304,"vw":106.399861},{"c":105.5,"h":107.27,"l":104.8895,"n":4605,"o":106.45,"t":"2026-01-08T05:00:00Z","v":284920,"vw":105.858007},{"c":105.23,"h":106.74,"l":105.2,"n":3111,"o":106.1,"t":"2026-01-09T05:00:00Z","v":229765,"vw":105.926273},{"c":105.6193,"h":106.05,"l":104.95,"n":4895,"o":105.83,"t":"2026-01-12T05:00:00Z","v":371733,"vw":105.477819},{"c":105.46,"h":106.06,"l":104.91,"n":3932,"o":106.06,"t":"2026-01-13T05:00:00Z","v":244518,"vw":105.42821},{"c":106.73,"h":106.735,"l":105.77,"n":2800,"o":105.92,"t":"2026-01-14T05:00:00Z","v":225822,"vw":106.351938},{"c":105.04,"h":106.19,"l":103.885,"n":4604,"o":106.19,"t":"2026-01-15T05:00:00Z","v":318086,"vw":104.703615},{"c":105.32,"h":105.69,"l":104.72,"n":3766,"o":105.24,"t":"2026-01-16T05:00:00Z","v":425682,"vw":105.330637},{"c":104.54,"h":105.23,"l":103.48,"n":2798,"o":104.16,"t":"2026-01-20T05:00:00Z","v":191968,"vw":104.658045},{"c":105.8,"h":106.03,"l":104.24,"n":7137,"o":104.43,"t":"2026-01-21T05:00:00Z","v":468451,"vw":105.355091},{"c":106.42,"h":106.93,"l":106,"n":6126,"o":106.08,"t":"2026-01-22T05:00:00Z","v":571693,"vw":106.414501},{"c":106.32,"h":106.62,"l":105.91,"n":4233,"o":106.5,"t":"2026-01-23T05:00:00Z","v":307932,"vw":106.344751},{"c":107.01,"h":107.175,"l":106.13,"n":5529,"o":106.68,"t":"2026-01-26T05:00:00Z","v":395275,"vw":106.925287},{"c":107.27,"h":108.26,"l":107.07,"n":5816,"o":107.08,"t":"2026-01-27T05:00:00Z","v":419348,"vw":107.530654},{"c":105.39,"h":106.09,"l":104.73,"n":8514,"o":106.07,"t":"2026-01-28T05:00:00Z","v":569364,"vw":105.288751},{"c":105.65,"h":106.34,"l":105.56,"n":7080,"o":105.85,"t":"2026-01-29T05:00:00Z","v":755661,"vw":105.975606},{"c":106.81,"h":107,"l":105.56,"n":3657,"o":105.85,"t":"2026-01-30T05:00:00Z","v":261944,"vw":106.398641},{"c":108.13,"h":109.37,"l":106.7,"n":6807,"o":106.7,"t":"2026-02-02T05:00:00Z","v":708399,"vw":108.144189},{"c":106.12,"h":108.83,"l":105.95,"n":9047,"o":107.17,"t":"2026-02-03T05:00:00Z","v":837638,"vw":107.290846},{"c":108.63,"h":109.15,"l":107.63,"n":5090,"o":107.93,"t":"2026-02-04T05:00:00Z","v":481170,"vw":108.553657},{"c":107.84,"h":109.16,"l":107.53,"n":9789,"o":107.56,"t":"2026-02-05T05:00:00Z","v":840447,"vw":108.331269},{"c":110.45,"h":110.595,"l":109.1,"n":4849,"o":109.38,"t":"2026-02-06T05:00:00Z","v":374364,"vw":109.849507},{"c":109.86,"h":111.47,"l":109.58,"n":8635,"o":110.89,"t":"2026-02-09T05:00:00Z","v":949588,"vw":109.90716},{"c":109.65,"h":110.6,"l":109.635,"n":3058,"o":110.52,"t":"2026-02-10T05:00:00Z","v":235450,"vw":109.994037},{"c":110.29,"h":110.44,"l":109.345,"n":3872,"o":109.84,"t":"2026-02-11T05:00:00Z","v":298444,"vw":110.106861},{"c":110.3,"h":111.35,"l":109.575,"n":10217,"o":110.23,"t":"2026-02-12T05:00:00Z","v":1003232,"vw":110.676507},{"c":111.19,"h":111.96,"l":110.57,"n":5096,"o":110.79,"t":"2026-02-13T05:00:00Z","v":396477,"vw":111.395865},{"c":111.65,"h":112.58,"l":111.46,"n":3408,"o":112.11,"t":"2026-02-17T05:00:00Z","v":222193,"vw":111.87179},{"c":111.25,"h":111.8,"l":110.75,"n":2794,"o":111.7,"t":"2026-02-18T05:00:00Z","v":196517,"vw":111.117325},{"c":110.95,"h":111.11,"l":110.12,"n":1712,"o":111.05,"t":"2026-02-19T05:00:00Z","v":98552,"vw":110.596964},{"c":110.38,"h":110.88,"l":109.71,"n":2600,"o":110.88,"t":"2026-02-20T05:00:00Z","v":199227,"vw":110.157341},{"c":110.9,"h":111.15,"l":110.1,"n":2478,"o":110.21,"t":"2026-02-23T05:00:00Z","v":181094,"vw":110.588632},{"c":110.81,"h":111.32,"l":110.24,"n":3439,"o":110.51,"t":"2026-02-24T05:00:00Z","v":874763,"vw":110.807481},{"c":110.2,"h":111.27,"l":110.03,"n":7549,"o":110.36,"t":"2026-02-25T05:00:00Z","v":591276,"vw":110.306466},{"c":109.5,"h":110.29,"l":108.9,"n":1800,"o":110.29,"t":"2026-02-26T05:00:00Z","v":80847,"vw":109.342141},{"c":111.7,"h":111.7,"l":109.61,"n":1483,"o":109.61,"t":"2026-02-27T05:00:00Z","v":76928,"vw":111.185292},{"c":110.27,"h":111.42,"l":109.98,"n":4471,"o":111.12,"t":"2026-03-02T05:00:00Z","v":296656,"vw":110.671228},{"c":108.58,"h":109.077,"l":107.18,"n":4653,"o":108.26,"t":"2026-03-03T05:00:00Z","v":584913,"vw":108.226712},{"c":108.84,"h":109.18,"l":107.92,"n":2199,"o":108.71,"t":"2026-03-04T05:00:00Z","v":130706,"vw":108.702833},{"c":106.33,"h":107.63,"l":105.35,"n":6153,"o":107.465,"t":"2026-03-05T05:00:00Z","v":557565,"vw":106.116609},{"c":105.94,"h":106,"l":104.3601,"n":2583,"o":105.26,"t":"2026-03-06T05:00:00Z","v":166621,"vw":105.51659},{"c":107.14,"h":107.245,"l":104.81,"n":3558,"o":105.25,"t":"2026-03-09T04:00:00Z","v":221513,"vw":106.072915},{"c":106.5,"h":107.42,"l":106.4199,"n":2623,"o":106.82,"t":"2026-03-10T04:00:00Z","v":203902,"vw":106.8182},{"c":106.04,"h":106.4,"l":105.53,"n":1616,"o":106.4,"t":"2026-03-11T04:00:00Z","v":106257,"vw":105.977032},{"c":104.68,"h":105.63,"l":104.44,"n":2604,"o":105.32,"t":"2026-03-12T04:00:00Z","v":359651,"vw":105.014564},{"c":104.36,"h":106.19,"l":104.26,"n":6485,"o":105.19,"t":"2026-03-13T04:00:00Z","v":1105537,"vw":104.88098},{"c":105.23,"h":105.64,"l":104.61,"n":4477,"o":104.89,"t":"2026-03-16T04:00:00Z","v":365258,"vw":105.056728},{"c":104.22,"h":105.45,"l":104.15,"n":3527,"o":105.2,"t":"2026-03-17T04:00:00Z","v":340875,"vw":104.459081},{"c":102.2023,"h":103.555,"l":101.98,"n":8780,"o":103.4,"t":"2026-03-18T04:00:00Z","v":536411,"vw":102.503484},{"c":101.9971,"h":102.665,"l":101.63,"n":2761,"o":101.63,"t":"2026-03-19T04:00:00Z","v":158648,"vw":102.110597},{"c":100.73,"h":102.23,"l":100.2,"n":2047,"o":101.9,"t":"2026-03-20T04:00:00Z","v":344032,"vw":101.202608},{"c":100.93,"h":102,"l":100.84,"n":2769,"o":101.15,"t":"2026-03-23T04:00:00Z","v":177262,"vw":101.16786},{"c":101.25,"h":101.49,"l":100.26,"n":2124,"o":100.59,"t":"2026-03-24T04:00:00Z","v":109832,"vw":100.9918},{"c":102.64,"h":103.17,"l":102.14,"n":3263,"o":102.26,"t":"2026-03-25T04:00:00Z","v":267530,"vw":102.636635},{"c":101.96,"h":102.955,"l":101.93,"n":2090,"o":102.42,"t":"2026-03-26T04:00:00Z","v":70555,"vw":102.510501},{"c":100.97,"h":102.565,"l":100.85,"n":1534,"o":102.04,"t":"2026-03-27T04:00:00Z","v":81918,"vw":101.468626},{"c":101.9,"h":102.395,"l":101.69,"n":2160,"o":101.92,"t":"2026-03-30T04:00:00Z","v":149479,"vw":101.975422},{"c":103.88,"h":104.99,"l":102.42,"n":16757,"o":102.42,"t":"2026-03-31T04:00:00Z","v":4147432,"vw":103.868532},{"c":104.63,"h":105.515,"l":103.57,"n":4629,"o":103.57,"t":"2026-04-01T04:00:00Z","v":339059,"vw":104.505343},{"c":104.16,"h":104.76,"l":103.51,"n":3159,"o":104.12,"t":"2026-04-02T04:00:00Z","v":173348,"vw":103.956569},{"c":103.3,"h":103.88,"l":103.1,"n":3309,"o":103.68,"t":"2026-04-06T04:00:00Z","v":169769,"vw":103.462933},{"c":102.52,"h":102.68,"l":101.17,"n":2560,"o":102.68,"t":"2026-04-07T04:00:00Z","v":183310,"vw":101.842105},{"c":104.79,"h":104.87,"l":103.2644,"n":1256,"o":103.9,"t":"2026-04-08T04:00:00Z","v":51911,"vw":104.386758},{"c":104.89,"h":105.5001,"l":104.03,"n":1300,"o":104.03,"t":"2026-04-09T04:00:00Z","v":55496,"vw":104.659502},{"c":103.83,"h":105.4916,"l":103.68,"n":2994,"o":105.28,"t":"2026-04-10T04:00:00Z","v":173706,"vw":104.022675},{"c":103.73,"h":103.96,"l":102.83,"n":2232,"o":103.4,"t":"2026-04-13T04:00:00Z","v":159504,"vw":103.321112},{"c":104.04,"h":104.56,"l":103.465,"n":2211,"o":103.76,"t":"2026-04-14T04:00:00Z","v":152293,"vw":104.159741},{"c":103.34,"h":104.29,"l":102.48,"n":1939,"o":104.29,"t":"2026-04-15T04:00:00Z","v":48569,"vw":103.284492},{"c":102.8123,"h":103.65,"l":102.55,"n":1797,"o":103.18,"t":"2026-04-16T04:00:00Z","v":161272,"vw":102.83493},{"c":104.53,"h":104.61,"l":103.3,"n":3672,"o":103.32,"t":"2026-04-17T04:00:00Z","v":171700,"vw":104.367722},{"c":103.57,"h":104.4499,"l":103.44,"n":1955,"o":104.18,"t":"2026-04-20T04:00:00Z","v":77695,"vw":104.03085},{"c":101.4,"h":103.06,"l":101.12,"n":2282,"o":103.06,"t":"2026-04-21T04:00:00Z","v":98931,"vw":101.623965},{"c":101.1824,"h":101.78,"l":100.975,"n":1116,"o":101.76,"t":"2026-04-22T04:00:00Z","v":49641,"vw":101.28673},{"c":101.3,"h":101.63,"l":100.67,"n":1114,"o":101.39,"t":"2026-04-23T04:00:00Z","v":177220,"vw":101.263632},{"c":100.19,"h":100.62,"l":99.63,"n":2367,"o":100.62,"t":"2026-04-24T04:00:00Z","v":236223,"vw":100.076656},{"c":99.4321,"h":100.83,"l":99.41,"n":1449,"o":100.1,"t":"2026-04-27T04:00:00Z","v":91695,"vw":100.014},{"c":99.73,"h":100.26,"l":99.33,"n":4204,"o":99.78,"t":"2026-04-28T04:00:00Z","v":290656,"vw":99.757837},{"c":98.87,"h":99.25,"l":98.25,"n":2321,"o":98.66,"t":"2026-04-29T04:00:00Z","v":103789,"vw":98.820904},{"c":101.85,"h":102.31,"l":100.36,"n":4577,"o":100.36,"t":"2026-04-30T04:00:00Z","v":567777,"vw":101.686637},{"c":102.3194,"h":103.14,"l":102.2,"n":2399,"o":102.35,"t":"2026-05-01T04:00:00Z","v":163187,"vw":102.693647},{"c":102.12,"h":102.41,"l":101.56,"n":2098,"o":101.78,"t":"2026-05-04T04:00:00Z","v":131019,"vw":102.098773},{"c":102.6044,"h":102.85,"l":101.95,"n":1250,"o":102.19,"t":"2026-05-05T04:00:00Z","v":110688,"vw":102.545715},{"c":102.23,"h":103.1,"l":102.06,"n":1769,"o":102.8,"t":"2026-05-06T04:00:00Z","v":98101,"vw":102.48621},{"c":100.83,"h":101.8,"l":100.39,"n":1970,"o":101.68,"t":"2026-05-07T04:00:00Z","v":107029,"vw":101.056439},{"c":99.84,"h":101.11,"l":99.74,"n":1553,"o":101.11,"t":"2026-05-08T04:00:00Z","v":57522,"vw":100.095365},{"c":99.69,"h":101.54,"l":99.59,"n":2551,"o":100.07,"t":"2026-05-11T04:00:00Z","v":172935,"vw":100.281421},{"c":101.17,"h":101.7,"l":100,"n":2674,"o":100.04,"t":"2026-05-12T04:00:00Z","v":475372,"vw":101.171482},{"c":102.12,"h":102.27,"l":100.82,"n":2280,"o":101.22,"t":"2026-05-13T04:00:00Z","v":139699,"vw":101.959877},{"c":101.8,"h":102.34,"l":101.37,"n":1544,"o":102.34,"t":"2026-05-14T04:00:00Z","v":68791,"vw":101.839589},{"c":100.84,"h":102.07,"l":100.54,"n":2316,"o":101.65,"t":"2026-05-15T04:00:00Z","v":123111,"vw":100.982328},{"c":101.12,"h":101.53,"l":100.63,"n":1920,"o":100.75,"t":"2026-05-18T04:00:00Z","v":95682,"vw":101.008801},{"c":102.46,"h":102.77,"l":101.15,"n":2582,"o":101.22,"t":"2026-05-19T04:00:00Z","v":215487,"vw":102.329707},{"c":102.6,"h":103.29,"l":102.1,"n":2050,"o":102.95,"t":"2026-05-20T04:00:00Z","v":125420,"vw":102.775243},{"c":103.8,"h":103.93,"l":101.96,"n":1872,"o":102.32,"t":"2026-05-21T04:00:00Z","v":193854,"vw":103.507967},{"c":104.99,"h":105.35,"l":104.35,"n":1204,"o":104.35,"t":"2026-05-22T04:00:00Z","v":46826,"vw":104.998361},{"c":104.13,"h":105.44,"l":104.1,"n":2118,"o":105.44,"t":"2026-05-26T04:00:00Z","v":136248,"vw":104.46502},{"c":104.81,"h":105.7,"l":104.28,"n":1579,"o":104.28,"t":"2026-05-27T04:00:00Z","v":104671,"vw":105.066246},{"c":105.71,"h":106.5,"l":104.82,"n":1389,"o":104.86,"t":"2026-05-28T04:00:00Z","v":55872,"vw":105.826057},{"c":104.74,"h":105.85,"l":104.33,"n":2036,"o":105.85,"t":"2026-05-29T04:00:00Z","v":642198,"vw":104.497657},{"c":102.28,"h":103.92,"l":101.88,"n":2291,"o":103.9,"t":"2026-06-01T04:00:00Z","v":102523,"vw":102.351115},{"c":101.22,"h":101.69,"l":100.45,"n":2290,"o":101.46,"t":"2026-06-02T04:00:00Z","v":126643,"vw":101.300817},{"c":101.55,"h":101.96,"l":101.03,"n":2216,"o":101.03,"t":"2026-06-03T04:00:00Z","v":153687,"vw":101.657907},{"c":105.02,"h":105.22,"l":103.3,"n":2748,"o":103.3,"t":"2026-06-04T04:00:00Z","v":192174,"vw":104.863021},{"c":105.75,"h":106.9899,"l":105.72,"n":4557,"o":105.93,"t":"2026-06-05T04:00:00Z","v":674131,"vw":106.296302},{"c":104.66,"h":106.69,"l":104.56,"n":8830,"o":105.71,"t":"2026-06-08T04:00:00Z","v":652702,"vw":105.390365},{"c":105.89,"h":106.15,"l":104.83,"n":3252,"o":105.19,"t":"2026-06-09T04:00:00Z","v":307419,"vw":105.601725},{"c":105.29,"h":106.66,"l":105.23,"n":6103,"o":105.95,"t":"2026-06-10T04:00:00Z","v":505720,"vw":105.59836},{"c":107.2,"h":107.95,"l":105.93,"n":2889,"o":106.22,"t":"2026-06-11T04:00:00Z","v":198566,"vw":107.241414},{"c":106.467,"h":107.78,"l":106.42,"n":1690,"o":107.78,"t":"2026-06-12T04:00:00Z","v":69195,"vw":106.893798},{"c":105.3588,"h":106.75,"l":105,"n":3080,"o":106.75,"t":"2026-06-15T04:00:00Z","v":452714,"vw":105.653221},{"c":105.09,"h":105.73,"l":104.17,"n":1452,"o":105.72,"t":"2026-06-16T04:00:00Z","v":80763,"vw":105.057134},{"c":104.24,"h":105.18,"l":103.81,"n":3431,"o":104.72,"t":"2026-06-17T04:00:00Z","v":354146,"vw":104.401549},{"c":102.53,"h":104.3,"l":101.78,"n":7876,"o":104.28,"t":"2026-06-18T04:00:00Z","v":825538,"vw":102.378742},{"c":103.47,"h":103.84,"l":102.58,"n":3533,"o":102.58,"t":"2026-06-22T04:00:00Z","v":221183,"vw":103.417006},{"c":105.32,"h":105.49,"l":104.35,"n":1779,"o":104.35,"t":"2026-06-23T04:00:00Z","v":122868,"vw":105.081272},{"c":105.7343,"h":106.71,"l":105.32,"n":2070,"o":106.15,"t":"2026-06-24T04:00:00Z","v":143716,"vw":105.849319},{"c":106.81,"h":107.715,"l":105.94,"n":4322,"o":105.94,"t":"2026-06-25T04:00:00Z","v":381506,"vw":106.951038},{"c":109.44,"h":109.67,"l":106.7935,"n":3119,"o":106.91,"t":"2026-06-26T04:00:00Z","v":207879,"vw":109.090991},{"c":110.45,"h":110.55,"l":109.52,"n":8878,"o":110.02,"t":"2026-06-29T04:00:00Z","v":877007,"vw":110.053869},{"c":109.35,"h":110.7,"l":108.56,"n":3491,"o":110.7,"t":"2026-06-30T04:00:00Z","v":259703,"vw":109.440921},{"c":107.95,"h":109.1,"l":107.52,"n":3710,"o":109.1,"t":"2026-07-01T04:00:00Z","v":219442,"vw":107.961477},{"c":111.39,"h":111.715,"l":108.98,"n":5793,"o":109.4,"t":"2026-07-02T04:00:00Z","v":469672,"vw":110.90374},{"c":109.96,"h":110.98,"l":108.87,"n":4823,"o":110.98,"t":"2026-07-06T04:00:00Z","v":323096,"vw":109.851623},{"c":111.6,"h":112.435,"l":111.28,"n":8705,"o":111.65,"t":"2026-07-07T04:00:00Z","v":558791,"vw":111.710772},{"c":110.33,"h":111.31,"l":110.0105,"n":3888,"o":111.1,"t":"2026-07-08T04:00:00Z","v":347144,"vw":110.629615},{"c":109.63,"h":110.415,"l":109.17,"n":2091,"o":109.68,"t":"2026-07-09T04:00:00Z","v":142806,"vw":109.595386},{"c":108.8,"h":109.77,"l":108.35,"n":2454,"o":109.57,"t":"2026-07-10T04:00:00Z","v":263846,"vw":108.633139},{"c":108.78,"h":109.49,"l":107.97,"n":2278,"o":108.6,"t":"2026-07-13T04:00:00Z","v":125986,"vw":108.71305},{"c":106.78,"h":108.03,"l":106.68,"n":1922,"o":108.03,"t":"2026-07-14T04:00:00Z","v":96277,"vw":106.966173},{"c":107.5232,"h":107.87,"l":106.77,"n":1758,"o":106.77,"t":"2026-07-15T04:00:00Z","v":75508,"vw":107.541394},{"c":109.88,"h":110.13,"l":107.67,"n":2180,"o":108.22,"t":"2026-07-16T04:00:00Z","v":88271,"vw":109.539328},{"c":110.04,"h":111.4673,"l":109.59,"n":5197,"o":109.94,"t":"2026-07-17T04:00:00Z","v":497622,"vw":110.185951},{"c":107.91,"h":110.09,"l":107.8,"n":2319,"o":110.09,"t":"2026-07-20T04:00:00Z","v":137115,"vw":108.725853},{"c":109.37,"h":109.48,"l":107.9,"n":1880,"o":108.31,"t":"2026-07-21T04:00:00Z","v":106817,"vw":108.919183},{"c":108.6222,"h":110.14,"l":108.3,"n":1265,"o":110.14,"t":"2026-07-22T04:00:00Z","v":80596,"vw":109.056627},{"c":109.95,"h":110.01,"l":107.69,"n":1342,"o":108.04,"t":"2026-07-23T04:00:00Z","v":61045,"vw":109.420394},{"c":110.63,"h":111.05,"l":110.09,"n":1815,"o":110.34,"t":"2026-07-24T04:00:00Z","v":88060,"vw":110.6562},{"c":111.31,"h":112.19,"l":110.57,"n":2959,"o":111.35,"t":"2026-07-27T04:00:00Z","v":201408,"vw":111.627612},{"c":113.57,"h":114.57,"l":112.96,"n":5648,"o":112.96,"t":"2026-07-28T04:00:00Z","v":694971,"vw":113.625594},{"c":113.42,"h":114.345,"l":113.05,"n":2529,"o":113.93,"t":"2026-07-29T04:00:00Z","v":197732,"vw":113.764158},{"c":111.6,"h":111.69,"l":110.65,"n":4423,"o":111.63,"t":"2026-07-30T04:00:00Z","v":345854,"vw":111.275973},{"c":110.4,"h":110.62,"l":109.115,"n":2453,"o":110.59,"t":"2026-07-31T04:00:00Z","v":174281,"vw":109.827168},{"c":108.63,"h":110.78,"l":108.04,"n":6881,"o":110.565,"t":"2026-08-03T04:00:00Z","v":501403,"vw":108.631975},{"c":108.15,"h":109.22,"l":107.6971,"n":6698,"o":108.73,"t":"2026-08-04T04:00:00Z","v":603358,"vw":108.295611},{"c":109.87,"h":111.3,"l":109.085,"n":6812,"o":110.05,"t":"2026-08-05T04:00:00Z","v":523390,"vw":109.965099},{"c":110.63,"h":112.42,"l":109.6,"n":2495,"o":111.65,"t":"2026-08-06T04:00:00Z","v":147727,"vw":110.32835},{"c":111.1618,"h":111.4099,"l":110.27,"n":1392,"o":111.36,"t":"2026-08-07T04:00:00Z","v":71091,"vw":110.957316},{"c":112.74,"h":112.74,"l":110.85,"n":2684,"o":110.85,"t":"2026-08-10T04:00:00Z","v":192546,"vw":112.065604},{"c":112.02,"h":113.48,"l":111.785,"n":2796,"o":112.57,"t":"2026-08-11T04:00:00Z","v":207119,"vw":112.245736},{"c":111.43,"h":111.81,"l":110.3474,"n":2349,"o":110.89,"t":"2026-08-12T04:00:00Z","v":153014,"vw":111.405255},{"c":111.52,"h":112.11,"l":111.2501,"n":2004,"o":112.06,"t":"2026-08-13T04:00:00Z","v":96647,"vw":111.668866},{"c":110.86,"h":110.97,"l":109.88,"n":2655,"o":110.96,"t":"2026-08-14T04:00:00Z","v":156593,"vw":110.528243},{"c":111.08,"h":111.57,"l":110.475,"n":1498,"o":110.69,"t":"2026-08-17T04:00:00Z","v":87709,"vw":111.265304},{"c":113.2,"h":113.46,"l":111.83,"n":3000,"o":111.83,"t":"2026-08-18T04:00:00Z","v":204119,"vw":113.142443},{"c":117.28,"h":117.73,"l":115,"n":7782,"o":115,"t":"2026-08-19T04:00:00Z","v":747829,"vw":117.081085},{"c":115.08,"h":116.727,"l":114.995,"n":3838,"o":116.5,"t":"2026-08-20T04:00:00Z","v":188875,"vw":115.830042},{"c":116.63,"h":117.37,"l":114.7091,"n":2923,"o":114.87,"t":"2026-08-21T04:00:00Z","v":143388,"vw":116.615114},{"c":116.48,"h":116.635,"l":115.495,"n":2159,"o":116.48,"t":"2026-08-24T04:00:00Z","v":97892,"vw":116.25163},{"c":117.87,"h":118,"l":116.42,"n":2766,"o":116.73,"t":"2026-08-25T04:00:00Z","v":146932,"vw":117.673946},{"c":115.88,"h":117.49,"l":115.8,"n":3220,"o":117.49,"t":"2026-08-26T04:00:00Z","v":179420,"vw":116.186592},{"c":114.06,"h":114.9,"l":113.985,"n":7102,"o":114.52,"t":"2026-08-27T04:00:00Z","v":588845,"vw":114.439327},{"c":113.62,"h":113.91,"l":113.153,"n":3463,"o":113.59,"t":"2026-08-28T04:00:00Z","v":272240,"vw":113.505282},{"c":113.08,"h":113.42,"l":112.3,"n":3763,"o":113.4,"t":"2026-08-31T04:00:00Z","v":367756,"vw":113.264704},{"c":114.51,"h":115.8,"l":114.21,"n":2996,"o":115.15,"t":"2026-09-01T04:00:00Z","v":290433,"vw":114.61899},{"c":115.52,"h":116.46,"l":114.98,"n":3365,"o":114.98,"t":"2026-09-02T04:00:00Z","v":192835,"vw":115.444944},{"c":115.77,"h":116.73,"l":114.28,"n":2922,"o":116.73,"t":"2026-09-03T04:00:00Z","v":308440,"vw":115.627628},{"c":114.21,"h":114.9,"l":113.93,"n":2266,"o":114.65,"t":"2026-09-04T04:00:00Z","v":92546,"vw":114.187218},{"c":110.43,"h":111.4724,"l":110.36,"n":4003,"o":111.47,"t":"2026-09-08T04:00:00Z","v":276523,"vw":110.810524},{"c":110.12,"h":110.99,"l":110.095,"n":3000,"o":110.43,"t":"2026-09-09T04:00:00Z","v":192912,"vw":110.424165},{"c":109.6,"h":110.64,"l":109.555,"n":2513,"o":110.56,"t":"2026-09-10T04:00:00Z","v":103026,"vw":109.812532},{"c":109.44,"h":110.48,"l":109.17,"n":2368,"o":110,"t":"2026-09-11T04:00:00Z","v":129072,"vw":109.530928},{"c":111.14,"h":112.085,"l":110.72,"n":5623,"o":111.55,"t":"2026-09-14T04:00:00Z","v":482463,"vw":111.102794},{"c":110.5338,"h":111.04,"l":110.01,"n":2104,"o":110.96,"t":"2026-09-15T04:00:00Z","v":98069,"vw":110.564058},{"c":110.5,"h":111.36,"l":110.19,"n":1828,"o":110.76,"t":"2026-09-16T04:00:00Z","v":108721,"vw":110.797378},{"c":111.6666,"h":111.8541,"l":110.995,"n":1343,"o":111.38,"t":"2026-09-17T04:00:00Z","v":72175,"vw":111.371502},{"c":111.17,"h":111.66,"l":110.63,"n":2976,"o":111.56,"t":"2026-09-18T04:00:00Z","v":141896,"vw":111.008023},{"c":111.66,"h":112.15,"l":110.22,"n":4440,"o":110.61,"t":"2026-09-21T04:00:00Z","v":283658,"vw":111.736388},{"c":111.88,"h":112.53,"l":110.47,"n":3855,"o":111.37,"t":"2026-09-22T04:00:00Z","v":162434,"vw":111.850182},{"c":110.3,"h":112.22,"l":110.01,"n":4895,"o":111.71,"t":"2026-09-23T04:00:00Z","v":557789,"vw":110.359862},{"c":111.11,"h":112.19,"l":110.18,"n":7798,"o":110.18,"t":"2026-09-24T04:00:00Z","v":464248,"vw":111.284699},{"c":111.35,"h":111.49,"l":110.27,"n":5971,"o":111.42,"t":"2026-09-25T04:00:00Z","v":316693,"vw":110.750464},{"c":111.48,"h":111.88,"l":110.465,"n":5387,"o":111,"t":"2026-09-28T04:00:00Z","v":493048,"vw":111.326201},{"c":111.11,"h":111.5,"l":109.82,"n":6589,"o":111.03,"t":"2026-09-29T04:00:00Z","v":520230,"vw":110.732777},{"c":109.47,"h":111.28,"l":109.39,"n":7288,"o":110.84,"t":"2026-09-30T04:00:00Z","v":544834,"vw":110.486434},{"c":108.14,"h":109.45,"l":107.93,"n":5349,"o":109,"t":"2026-10-01T04:00:00Z","v":366019,"vw":108.34808},{"c":108.06,"h":108.325,"l":107.29,"n":3745,"o":108.14,"t":"2026-10-02T04:00:00Z","v":272634,"vw":107.804806},{"c":107.61,"h":108.005,"l":106.8645,"n":5182,"o":107.78,"t":"2026-10-05T04:00:00Z","v":294441,"vw":107.400032},{"c":108.17,"h":108.605,"l":107,"n":3921,"o":108.12,"t":"2026-10-06T04:00:00Z","v":222528,"vw":107.990317},{"c":109.49,"h":110.36,"l":108.76,"n":4116,"o":108.9,"t":"2026-10-07T04:00:00Z","v":238797,"vw":109.636702},{"c":109.18,"h":109.275,"l":107.05,"n":7194,"o":109.21,"t":"2026-10-08T04:00:00Z","v":491017,"vw":108.070903},{"c":110.49,"h":110.7,"l":108.66,"n":3771,"o":109.16,"t":"2026-10-09T04:00:00Z","v":273593,"vw":110.168277},{"c":110.7,"h":110.94,"l":110.315,"n":4634,"o":110.79,"t":"2026-10-12T04:00:00Z","v":442321,"vw":110.508439},{"c":109.23,"h":111.31,"l":109.06,"n":4540,"o":111.31,"t":"2026-10-13T04:00:00Z","v":346812,"vw":109.688535},{"c":112.13,"h":112.49,"l":109.62,"n":7723,"o":109.92,"t":"2026-10-14T04:00:00Z","v":657536,"vw":111.910895},{"c":114.11,"h":115.85,"l":114.04,"n":6143,"o":114.14,"t":"2026-10-15T04:00:00Z","v":435670,"vw":115.095049},{"c":114.4061,"h":115.14,"l":114.19,"n":2388,"o":115.01,"t":"2026-10-16T04:00:00Z","v":187479,"vw":114.670576},{"c":113.48,"h":114.68,"l":113.41,"n":9816,"o":113.81,"t":"2026-10-19T04:00:00Z","v":787073,"vw":113.887027},{"c":116.34,"h":116.68,"l":114.96,"n":7249,"o":114.96,"t":"2026-10-20T04:00:00Z","v":602252,"vw":116.234146},{"c":115.58,"h":116.04,"l":115.08,"n":2801,"o":115.57,"t":"2026-10-21T04:00:00Z","v":189549,"vw":115.50353},{"c":117.04,"h":118.03,"l":115.78,"n":6410,"o":116.46,"t":"2026-10-22T04:00:00Z","v":507925,"vw":117.147671}],"volatilityBars":[{"c":110.71,"h":111.37,"l":110.47,"n":130,"o":111.37,"t":"2026-09-22T13:30:00Z","v":8124,"vw":110.983791},{"c":111.04,"h":111.29,"l":110.8,"n":122,"o":110.8,"t":"2026-09-22T13:45:00Z","v":7394,"vw":111.04392},{"c":111.46,"h":111.51,"l":111.06,"n":96,"o":111.06,"t":"2026-09-22T14:00:00Z","v":4955,"vw":111.342863},{"c":111.4,"h":111.44,"l":111.34,"n":71,"o":111.435,"t":"2026-09-22T14:15:00Z","v":8110,"vw":111.405316},{"c":111.99,"h":111.99,"l":111.415,"n":62,"o":111.415,"t":"2026-09-22T14:30:00Z","v":4504,"vw":111.671047},{"c":112.09,"h":112.13,"l":111.94,"n":70,"o":112.03,"t":"2026-09-22T14:45:00Z","v":4537,"vw":112.07114},{"c":112.36,"h":112.37,"l":112.09,"n":44,"o":112.115,"t":"2026-09-22T15:00:00Z","v":3092,"vw":112.21237},{"c":112.49,"h":112.53,"l":112.35,"n":106,"o":112.35,"t":"2026-09-22T15:15:00Z","v":7581,"vw":112.455663},{"c":112.3,"h":112.51,"l":112.175,"n":291,"o":112.51,"t":"2026-09-22T15:30:00Z","v":16322,"vw":112.323094},{"c":111.94,"h":112.26,"l":111.94,"n":101,"o":112.25,"t":"2026-09-22T15:45:00Z","v":4069,"vw":112.188545},{"c":111.98,"h":112,"l":111.8028,"n":110,"o":111.985,"t":"2026-09-22T16:00:00Z","v":5359,"vw":111.942769},{"c":111.99,"h":112,"l":111.94,"n":99,"o":111.98,"t":"2026-09-22T16:15:00Z","v":3518,"vw":111.970588},{"c":111.98,"h":112.05,"l":111.98,"n":57,"o":112.05,"t":"2026-09-22T16:30:00Z","v":2209,"vw":112.015833},{"c":111.96,"h":112.03,"l":111.94,"n":118,"o":112,"t":"2026-09-22T16:45:00Z","v":6700,"vw":111.981375},{"c":111.91,"h":111.94,"l":111.89,"n":113,"o":111.94,"t":"2026-09-22T17:00:00Z","v":4354,"vw":111.922303},{"c":111.86,"h":111.92,"l":111.84,"n":67,"o":111.91,"t":"2026-09-22T17:15:00Z","v":2879,"vw":111.892229},{"c":111.9,"h":111.94,"l":111.87,"n":56,"o":111.87,"t":"2026-09-22T17:30:00Z","v":3311,"vw":111.918673},{"c":111.995,"h":112.02,"l":111.95,"n":56,"o":111.95,"t":"2026-09-22T17:45:00Z","v":2190,"vw":111.999174},{"c":112.05,"h":112.09,"l":112.01,"n":51,"o":112.01,"t":"2026-09-22T18:00:00Z","v":1575,"vw":112.041667},{"c":112.1,"h":112.1,"l":112.05,"n":53,"o":112.05,"t":"2026-09-22T18:15:00Z","v":1554,"vw":112.072857},{"c":111.985,"h":112.11,"l":111.91,"n":94,"o":112,"t":"2026-09-22T18:30:00Z","v":7585,"vw":111.962776},{"c":111.97,"h":111.98,"l":111.93,"n":70,"o":111.935,"t":"2026-09-22T18:45:00Z","v":3202,"vw":111.948792},{"c":111.95,"h":112.005,"l":111.95,"n":100,"o":111.965,"t":"2026-09-22T19:00:00Z","v":4444,"vw":111.988909},{"c":111.92,"h":112.03,"l":111.9,"n":166,"o":111.94,"t":"2026-09-22T19:15:00Z","v":7419,"vw":111.97253},{"c":112.17,"h":112.18,"l":111.9,"n":202,"o":111.9,"t":"2026-09-22T19:30:00Z","v":8936,"vw":112.087643},{"c":111.85,"h":112.17,"l":111.85,"n":284,"o":112.15,"t":"2026-09-22T19:45:00Z","v":9290,"vw":112.062739},{"c":111.88,"h":111.88,"l":111.88,"n":9,"o":111.88,"t":"2026-09-22T20:00:00Z","v":951,"vw":111.88},{"c":111.9,"h":112.22,"l":111.71,"n":67,"o":111.71,"t":"2026-09-23T13:30:00Z","v":3952,"vw":112.033177},{"c":111.3317,"h":111.58,"l":111.25,"n":111,"o":111.58,"t":"2026-09-23T13:45:00Z","v":8528,"vw":111.411061},{"c":111.77,"h":111.77,"l":111.215,"n":101,"o":111.34,"t":"2026-09-23T14:00:00Z","v":7987,"vw":111.47413},{"c":111.73,"h":111.91,"l":111.72,"n":74,"o":111.85,"t":"2026-09-23T14:15:00Z","v":4260,"vw":111.836364},{"c":111.29,"h":111.77,"l":111.29,"n":103,"o":111.77,"t":"2026-09-23T14:30:00Z","v":4331,"vw":111.547868},{"c":110.9669,"h":111.1675,"l":110.9669,"n":85,"o":111.1675,"t":"2026-09-23T14:45:00Z","v":4000,"vw":111.090579},{"c":110.83,"h":110.97,"l":110.83,"n":48,"o":110.87,"t":"2026-09-23T15:00:00Z","v":1719,"vw":110.882727},{"c":110.87,"h":111.11,"l":110.87,"n":61,"o":110.9,"t":"2026-09-23T15:15:00Z","v":3675,"vw":110.971795},{"c":110.77,"h":110.84,"l":110.66,"n":51,"o":110.84,"t":"2026-09-23T15:30:00Z","v":4497,"vw":110.741269},{"c":110.51,"h":110.75,"l":110.49,"n":87,"o":110.75,"t":"2026-09-23T15:45:00Z","v":4074,"vw":110.60447},{"c":110.54,"h":110.54,"l":110.41,"n":101,"o":110.49,"t":"2026-09-23T16:00:00Z","v":4953,"vw":110.470278},{"c":110.48,"h":110.5,"l":110.475,"n":108,"o":110.48,"t":"2026-09-23T16:15:00Z","v":3477,"vw":110.485862},{"c":110.37,"h":110.52,"l":110.37,"n":151,"o":110.5,"t":"2026-09-23T16:30:00Z","v":6259,"vw":110.441235},{"c":110.1647,"h":110.38,"l":110.16,"n":178,"o":110.37,"t":"2026-09-23T16:45:00Z","v":6148,"vw":110.251896},{"c":110.22,"h":110.26,"l":110.095,"n":122,"o":110.198,"t":"2026-09-23T17:00:00Z","v":7959,"vw":110.201523},{"c":110.15,"h":110.21,"l":110.11,"n":89,"o":110.21,"t":"2026-09-23T17:15:00Z","v":1471,"vw":110.1525},{"c":110.355,"h":110.3589,"l":110.14,"n":68,"o":110.15,"t":"2026-09-23T17:30:00Z","v":2352,"vw":110.233217},{"c":110.315,"h":110.38,"l":110.29,"n":35,"o":110.38,"t":"2026-09-23T17:45:00Z","v":855,"vw":110.323447},{"c":110.26,"h":110.37,"l":110.075,"n":883,"o":110.25,"t":"2026-09-23T18:00:00Z","v":306504,"vw":110.302603},{"c":110.025,"h":110.21,"l":110.025,"n":191,"o":110.21,"t":"2026-09-23T18:15:00Z","v":13836,"vw":110.154474},{"c":110.1,"h":110.17,"l":110.01,"n":535,"o":110.05,"t":"2026-09-23T18:30:00Z","v":52862,"vw":110.085513},{"c":110.31,"h":110.33,"l":110.055,"n":275,"o":110.055,"t":"2026-09-23T18:45:00Z","v":40378,"vw":110.245602},{"c":110.395,"h":110.395,"l":110.33,"n":136,"o":110.35,"t":"2026-09-23T19:00:00Z","v":29791,"vw":110.377331},{"c":110.3696,"h":110.3696,"l":110.315,"n":80,"o":110.32,"t":"2026-09-23T19:15:00Z","v":2870,"vw":110.336245},{"c":110.365,"h":110.365,"l":110.325,"n":51,"o":110.36,"t":"2026-09-23T19:30:00Z","v":3700,"vw":110.34744},{"c":110.23,"h":110.44,"l":110.18,"n":281,"o":110.41,"t":"2026-09-23T19:45:00Z","v":13651,"vw":110.319524},{"c":110.3,"h":110.3,"l":110.3,"n":10,"o":110.3,"t":"2026-09-23T20:00:00Z","v":1710,"vw":110.3},{"c":110.5248,"h":110.5248,"l":110.5248,"n":1,"o":110.5248,"t":"2026-09-23T21:00:00Z","v":100,"vw":110.5248},{"c":111.34,"h":111.34,"l":110.18,"n":74,"o":110.18,"t":"2026-09-24T13:30:00Z","v":3644,"vw":110.891649},{"c":111.76,"h":111.81,"l":111.3,"n":200,"o":111.3,"t":"2026-09-24T13:45:00Z","v":17116,"vw":111.57858},{"c":112.06,"h":112.07,"l":111.64,"n":161,"o":111.7,"t":"2026-09-24T14:00:00Z","v":16270,"vw":111.86122},{"c":111.83,"h":112.19,"l":111.83,"n":59,"o":112.02,"t":"2026-09-24T14:15:00Z","v":4055,"vw":112.089531},{"c":111.76,"h":111.82,"l":111.62,"n":215,"o":111.71,"t":"2026-09-24T14:30:00Z","v":13441,"vw":111.721238},{"c":111.54,"h":111.76,"l":111.46,"n":277,"o":111.75,"t":"2026-09-24T14:45:00Z","v":14299,"vw":111.611607},{"c":111.38,"h":111.57,"l":111.37,"n":391,"o":111.48,"t":"2026-09-24T15:00:00Z","v":20012,"vw":111.475911},{"c":111.12,"h":111.47,"l":111.12,"n":213,"o":111.4,"t":"2026-09-24T15:15:00Z","v":9962,"vw":111.366726},{"c":111.315,"h":111.32,"l":110.99,"n":213,"o":111.08,"t":"2026-09-24T15:30:00Z","v":9210,"vw":111.174353},{"c":111.165,"h":111.35,"l":111.16,"n":97,"o":111.33,"t":"2026-09-24T15:45:00Z","v":3733,"vw":111.247059},{"c":111.09,"h":111.17,"l":111.05,"n":173,"o":111.11,"t":"2026-09-24T16:00:00Z","v":8215,"vw":111.097573},{"c":111.54,"h":111.61,"l":111.1,"n":334,"o":111.1,"t":"2026-09-24T16:15:00Z","v":17840,"vw":111.302811},{"c":111.28,"h":111.52,"l":111.28,"n":333,"o":111.52,"t":"2026-09-24T16:30:00Z","v":21420,"vw":111.360434},{"c":111.13,"h":111.25,"l":111.1,"n":287,"o":111.21,"t":"2026-09-24T16:45:00Z","v":13676,"vw":111.178033},{"c":111.185,"h":111.205,"l":111.02,"n":205,"o":111.06,"t":"2026-09-24T17:00:00Z","v":10670,"vw":111.090409},{"c":111.065,"h":111.19,"l":110.99,"n":62,"o":111.19,"t":"2026-09-24T17:15:00Z","v":3806,"vw":111.053978},{"c":111.06,"h":111.16,"l":111.04,"n":163,"o":111.04,"t":"2026-09-24T17:30:00Z","v":8838,"vw":111.083111},{"c":111.13,"h":111.13,"l":111.01,"n":118,"o":111.01,"t":"2026-09-24T17:45:00Z","v":4497,"vw":111.038528},{"c":111.285,"h":111.285,"l":111.06,"n":403,"o":111.12,"t":"2026-09-24T18:00:00Z","v":24555,"vw":111.157904},{"c":111.29,"h":111.395,"l":111.17,"n":628,"o":111.27,"t":"2026-09-24T18:15:00Z","v":47254,"vw":111.240287},{"c":111.24,"h":111.33,"l":111.17,"n":409,"o":111.28,"t":"2026-09-24T18:30:00Z","v":28765,"vw":111.237695},{"c":111.06,"h":111.25,"l":111.05,"n":257,"o":111.25,"t":"2026-09-24T18:45:00Z","v":16810,"vw":111.132904},{"c":111.125,"h":111.19,"l":111.03,"n":467,"o":111.05,"t":"2026-09-24T19:00:00Z","v":31849,"vw":111.086819},{"c":111.2,"h":111.23,"l":111.1,"n":495,"o":111.12,"t":"2026-09-24T19:15:00Z","v":36931,"vw":111.157453},{"c":111.265,"h":111.27,"l":111.12,"n":381,"o":111.2,"t":"2026-09-24T19:30:00Z","v":30845,"vw":111.183253},{"c":111.105,"h":111.24,"l":111.06,"n":534,"o":111.24,"t":"2026-09-24T19:45:00Z","v":30131,"vw":111.143462},{"c":111.11,"h":111.11,"l":111.11,"n":6,"o":111.11,"t":"2026-09-24T20:00:00Z","v":135,"vw":111.11},{"c":110.71,"h":110.71,"l":110.71,"n":1,"o":110.71,"t":"2026-09-24T23:30:00Z","v":100,"vw":110.71},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-09-25T08:00:00Z","v":150,"vw":112},{"c":110.78,"h":111.49,"l":110.78,"n":206,"o":111.42,"t":"2026-09-25T13:30:00Z","v":16472,"vw":111.001145},{"c":110.55,"h":110.75,"l":110.47,"n":77,"o":110.59,"t":"2026-09-25T13:45:00Z","v":4683,"vw":110.593066},{"c":110.43,"h":110.595,"l":110.36,"n":64,"o":110.595,"t":"2026-09-25T14:00:00Z","v":4809,"vw":110.507927},{"c":110.42,"h":110.61,"l":110.42,"n":576,"o":110.57,"t":"2026-09-25T14:15:00Z","v":34934,"vw":110.524522},{"c":110.52,"h":110.67,"l":110.42,"n":249,"o":110.47,"t":"2026-09-25T14:30:00Z","v":14704,"vw":110.539904},{"c":110.5,"h":110.59,"l":110.41,"n":279,"o":110.56,"t":"2026-09-25T14:45:00Z","v":13227,"vw":110.477067},{"c":110.49,"h":110.58,"l":110.48,"n":183,"o":110.53,"t":"2026-09-25T15:00:00Z","v":6619,"vw":110.507995},{"c":110.37,"h":110.57,"l":110.355,"n":250,"o":110.54,"t":"2026-09-25T15:15:00Z","v":10936,"vw":110.468167},{"c":110.47,"h":110.525,"l":110.39,"n":167,"o":110.42,"t":"2026-09-25T15:30:00Z","v":8221,"vw":110.477434},{"c":110.33,"h":110.46,"l":110.27,"n":274,"o":110.44,"t":"2026-09-25T15:45:00Z","v":14960,"vw":110.383519},{"c":110.36,"h":110.63,"l":110.35,"n":238,"o":110.35,"t":"2026-09-25T16:00:00Z","v":14209,"vw":110.474918},{"c":110.43,"h":110.43,"l":110.31,"n":188,"o":110.31,"t":"2026-09-25T16:15:00Z","v":10696,"vw":110.351744},{"c":110.52,"h":110.56,"l":110.32,"n":326,"o":110.42,"t":"2026-09-25T16:30:00Z","v":17262,"vw":110.473784},{"c":110.49,"h":110.51,"l":110.4,"n":360,"o":110.48,"t":"2026-09-25T16:45:00Z","v":17870,"vw":110.46343},{"c":110.56,"h":110.56,"l":110.48,"n":132,"o":110.48,"t":"2026-09-25T17:00:00Z","v":8113,"vw":110.514648},{"c":110.6223,"h":110.66,"l":110.5,"n":97,"o":110.52,"t":"2026-09-25T17:15:00Z","v":4931,"vw":110.543143},{"c":110.72,"h":110.72,"l":110.63,"n":77,"o":110.64,"t":"2026-09-25T17:30:00Z","v":3153,"vw":110.665168},{"c":110.87,"h":110.87,"l":110.705,"n":114,"o":110.715,"t":"2026-09-25T17:45:00Z","v":4130,"vw":110.740721},{"c":110.93,"h":110.93,"l":110.84,"n":138,"o":110.91,"t":"2026-09-25T18:00:00Z","v":8726,"vw":110.882771},{"c":110.98,"h":111,"l":110.89,"n":118,"o":111,"t":"2026-09-25T18:15:00Z","v":7299,"vw":110.94798},{"c":111.08,"h":111.11,"l":111.02,"n":85,"o":111.06,"t":"2026-09-25T18:30:00Z","v":6275,"vw":111.071184},{"c":111.16,"h":111.2,"l":111.08,"n":103,"o":111.08,"t":"2026-09-25T18:45:00Z","v":5814,"vw":111.144763},{"c":111.1,"h":111.22,"l":111.05,"n":167,"o":111.18,"t":"2026-09-25T19:00:00Z","v":9248,"vw":111.130005},{"c":111.08,"h":111.1399,"l":111.04,"n":96,"o":111.07,"t":"2026-09-25T19:15:00Z","v":4151,"vw":111.079971},{"c":111.26,"h":111.26,"l":111.06,"n":186,"o":111.07,"t":"2026-09-25T19:30:00Z","v":11122,"vw":111.130327},{"c":111.32,"h":111.41,"l":111.28,"n":487,"o":111.28,"t":"2026-09-25T19:45:00Z","v":36819,"vw":111.337607},{"c":111.35,"h":111.35,"l":111.35,"n":8,"o":111.35,"t":"2026-09-25T20:00:00Z","v":225,"vw":111.35},{"c":110.92,"h":111.26,"l":110.465,"n":130,"o":111,"t":"2026-09-28T13:30:00Z","v":9771,"vw":110.897787},{"c":111.15,"h":111.23,"l":110.79,"n":168,"o":111.2,"t":"2026-09-28T13:45:00Z","v":34070,"vw":111.118917},{"c":111.08,"h":111.16,"l":110.88,"n":249,"o":111.16,"t":"2026-09-28T14:00:00Z","v":37604,"vw":111.025537},{"c":111.18,"h":111.18,"l":110.96,"n":61,"o":111.07,"t":"2026-09-28T14:15:00Z","v":4623,"vw":111.024321},{"c":111.22,"h":111.25,"l":111.16,"n":156,"o":111.25,"t":"2026-09-28T14:30:00Z","v":11009,"vw":111.210251},{"c":111.165,"h":111.32,"l":111.08,"n":450,"o":111.22,"t":"2026-09-28T14:45:00Z","v":45403,"vw":111.204633},{"c":111.21,"h":111.36,"l":111.15,"n":216,"o":111.18,"t":"2026-09-28T15:00:00Z","v":17081,"vw":111.220935},{"c":111.09,"h":111.345,"l":111.09,"n":300,"o":111.205,"t":"2026-09-28T15:15:00Z","v":27056,"vw":111.230984},{"c":111.155,"h":111.155,"l":111.02,"n":265,"o":111.04,"t":"2026-09-28T15:30:00Z","v":20616,"vw":111.091819},{"c":111.23,"h":111.24,"l":111.11,"n":160,"o":111.15,"t":"2026-09-28T15:45:00Z","v":14999,"vw":111.153706},{"c":111.2,"h":111.33,"l":111.2,"n":158,"o":111.22,"t":"2026-09-28T16:00:00Z","v":11749,"vw":111.262102},{"c":111.57,"h":111.62,"l":111.205,"n":254,"o":111.205,"t":"2026-09-28T16:15:00Z","v":21549,"vw":111.42307},{"c":111.515,"h":111.6,"l":111.48,"n":143,"o":111.52,"t":"2026-09-28T16:30:00Z","v":11794,"vw":111.529306},{"c":111.57,"h":111.57,"l":111.45,"n":169,"o":111.51,"t":"2026-09-28T16:45:00Z","v":16400,"vw":111.502972},{"c":111.84,"h":111.88,"l":111.53,"n":237,"o":111.56,"t":"2026-09-28T17:00:00Z","v":14890,"vw":111.630829},{"c":111.43,"h":111.84,"l":111.43,"n":173,"o":111.84,"t":"2026-09-28T17:15:00Z","v":12398,"vw":111.657453},{"c":111.445,"h":111.45,"l":111.33,"n":149,"o":111.44,"t":"2026-09-28T17:30:00Z","v":10737,"vw":111.400101},{"c":111.495,"h":111.52,"l":111.43,"n":97,"o":111.44,"t":"2026-09-28T17:45:00Z","v":7037,"vw":111.486072},{"c":111.49,"h":111.52,"l":111.385,"n":135,"o":111.515,"t":"2026-09-28T18:00:00Z","v":10371,"vw":111.46703},{"c":111.5,"h":111.56,"l":111.45,"n":114,"o":111.47,"t":"2026-09-28T18:15:00Z","v":9780,"vw":111.487668},{"c":111.525,"h":111.53,"l":111.44,"n":146,"o":111.48,"t":"2026-09-28T18:30:00Z","v":16895,"vw":111.467532},{"c":111.57,"h":111.66,"l":111.51,"n":136,"o":111.52,"t":"2026-09-28T18:45:00Z","v":15035,"vw":111.600358},{"c":111.58,"h":111.61,"l":111.52,"n":64,"o":111.535,"t":"2026-09-28T19:00:00Z","v":5153,"vw":111.580925},{"c":111.6,"h":111.63,"l":111.48,"n":180,"o":111.575,"t":"2026-09-28T19:15:00Z","v":19676,"vw":111.534942},{"c":111.52,"h":111.61,"l":111.47,"n":325,"o":111.6,"t":"2026-09-28T19:30:00Z","v":26958,"vw":111.545968},{"c":111.48,"h":111.535,"l":111.37,"n":595,"o":111.52,"t":"2026-09-28T19:45:00Z","v":57860,"vw":111.424683},{"c":111.48,"h":111.48,"l":111.48,"n":7,"o":111.48,"t":"2026-09-28T20:00:00Z","v":548,"vw":111.48},{"c":110.83,"h":111.5,"l":110.83,"n":92,"o":111.03,"t":"2026-09-29T13:30:00Z","v":5749,"vw":111.182191},{"c":110.91,"h":110.91,"l":110.7,"n":95,"o":110.72,"t":"2026-09-29T13:45:00Z","v":7810,"vw":110.780776},{"c":110.505,"h":110.88,"l":110.5,"n":77,"o":110.83,"t":"2026-09-29T14:00:00Z","v":5793,"vw":110.580077},{"c":110.11,"h":110.69,"l":109.96,"n":167,"o":110.69,"t":"2026-09-29T14:15:00Z","v":9070,"vw":110.252499},{"c":109.97,"h":110.06,"l":109.82,"n":86,"o":110.06,"t":"2026-09-29T14:30:00Z","v":5266,"vw":109.903049},{"c":110.2,"h":110.32,"l":109.91,"n":159,"o":110,"t":"2026-09-29T14:45:00Z","v":10136,"vw":110.166126},{"c":110.205,"h":110.29,"l":110.05,"n":173,"o":110.14,"t":"2026-09-29T15:00:00Z","v":13534,"vw":110.15669},{"c":110.28,"h":110.325,"l":110.06,"n":183,"o":110.19,"t":"2026-09-29T15:15:00Z","v":12204,"vw":110.172869},{"c":110.3,"h":110.395,"l":110.275,"n":175,"o":110.34,"t":"2026-09-29T15:30:00Z","v":14558,"vw":110.342824},{"c":110.3,"h":110.34,"l":110.23,"n":128,"o":110.27,"t":"2026-09-29T15:45:00Z","v":7612,"vw":110.28543},{"c":110.325,"h":110.375,"l":110.24,"n":108,"o":110.29,"t":"2026-09-29T16:00:00Z","v":7804,"vw":110.290071},{"c":110.42,"h":110.435,"l":110.31,"n":297,"o":110.34,"t":"2026-09-29T16:15:00Z","v":22974,"vw":110.36014},{"c":110.51,"h":110.51,"l":110.39,"n":229,"o":110.415,"t":"2026-09-29T16:30:00Z","v":19842,"vw":110.439792},{"c":110.57,"h":110.585,"l":110.45,"n":217,"o":110.51,"t":"2026-09-29T16:45:00Z","v":21502,"vw":110.523642},{"c":110.63,"h":110.67,"l":110.495,"n":231,"o":110.575,"t":"2026-09-29T17:00:00Z","v":18920,"vw":110.584878},{"c":110.6,"h":110.64,"l":110.575,"n":197,"o":110.63,"t":"2026-09-29T17:15:00Z","v":14114,"vw":110.6075},{"c":110.72,"h":110.735,"l":110.6,"n":215,"o":110.615,"t":"2026-09-29T17:30:00Z","v":16932,"vw":110.667064},{"c":110.665,"h":110.73,"l":110.66,"n":235,"o":110.715,"t":"2026-09-29T17:45:00Z","v":15933,"vw":110.694554},{"c":110.94,"h":110.96,"l":110.71,"n":492,"o":110.715,"t":"2026-09-29T18:00:00Z","v":55264,"vw":110.80727},{"c":110.92,"h":111.025,"l":110.9,"n":333,"o":110.925,"t":"2026-09-29T18:15:00Z","v":27712,"vw":110.946147},{"c":111.01,"h":111.1,"l":110.83,"n":252,"o":110.92,"t":"2026-09-29T18:30:00Z","v":21443,"vw":110.970803},{"c":110.955,"h":111.05,"l":110.94,"n":342,"o":111.02,"t":"2026-09-29T18:45:00Z","v":29098,"vw":110.985879},{"c":110.96,"h":111.06,"l":110.95,"n":417,"o":110.955,"t":"2026-09-29T19:00:00Z","v":35312,"vw":110.993272},{"c":111.05,"h":111.115,"l":110.99,"n":293,"o":110.99,"t":"2026-09-29T19:15:00Z","v":23154,"vw":111.061599},{"c":110.98,"h":111.13,"l":110.95,"n":495,"o":111.06,"t":"2026-09-29T19:30:00Z","v":41157,"vw":111.065414},{"c":111.07,"h":111.115,"l":110.83,"n":771,"o":110.96,"t":"2026-09-29T19:45:00Z","v":53233,"vw":110.976131},{"c":111.11,"h":111.11,"l":111.11,"n":7,"o":111.11,"t":"2026-09-29T20:00:00Z","v":1604,"vw":111.11},{"c":110.6,"h":111.2244,"l":110.51,"n":366,"o":110.84,"t":"2026-09-30T13:30:00Z","v":45260,"vw":110.797403},{"c":110.67,"h":110.73,"l":110.49,"n":92,"o":110.525,"t":"2026-09-30T13:45:00Z","v":4265,"vw":110.654437},{"c":110.58,"h":110.69,"l":110.33,"n":287,"o":110.57,"t":"2026-09-30T14:00:00Z","v":18219,"vw":110.560344},{"c":110.68,"h":111.28,"l":110.44,"n":1424,"o":110.55,"t":"2026-09-30T14:15:00Z","v":125469,"vw":110.70973},{"c":110.74,"h":110.88,"l":110.64,"n":373,"o":110.64,"t":"2026-09-30T14:30:00Z","v":36123,"vw":110.748866},{"c":110.84,"h":111.1,"l":110.73,"n":252,"o":110.73,"t":"2026-09-30T14:45:00Z","v":24007,"vw":110.943046},{"c":110.87,"h":110.87,"l":110.63,"n":188,"o":110.84,"t":"2026-09-30T15:00:00Z","v":18563,"vw":110.758589},{"c":110.98,"h":110.99,"l":110.76,"n":140,"o":110.86,"t":"2026-09-30T15:15:00Z","v":10311,"vw":110.848589},{"c":110.8,"h":110.96,"l":110.77,"n":147,"o":110.95,"t":"2026-09-30T15:30:00Z","v":10153,"vw":110.861924},{"c":110.755,"h":110.82,"l":110.71,"n":46,"o":110.8,"t":"2026-09-30T15:45:00Z","v":2498,"vw":110.782188},{"c":110.71,"h":110.91,"l":110.71,"n":253,"o":110.8725,"t":"2026-09-30T16:00:00Z","v":14326,"vw":110.836857},{"c":110.46,"h":110.68,"l":110.43,"n":193,"o":110.68,"t":"2026-09-30T16:15:00Z","v":8933,"vw":110.500875},{"c":110.565,"h":110.565,"l":110.46,"n":125,"o":110.52,"t":"2026-09-30T16:30:00Z","v":7408,"vw":110.508539},{"c":110.71,"h":110.73,"l":110.56,"n":168,"o":110.56,"t":"2026-09-30T16:45:00Z","v":9567,"vw":110.662564},{"c":110.72,"h":110.83,"l":110.72,"n":113,"o":110.7719,"t":"2026-09-30T17:00:00Z","v":6203,"vw":110.796853},{"c":110.745,"h":110.77,"l":110.64,"n":96,"o":110.71,"t":"2026-09-30T17:15:00Z","v":5930,"vw":110.70337},{"c":110.67,"h":110.81,"l":110.53,"n":187,"o":110.76,"t":"2026-09-30T17:30:00Z","v":11900,"vw":110.69882},{"c":110.48,"h":110.64,"l":110.46,"n":180,"o":110.605,"t":"2026-09-30T17:45:00Z","v":14799,"vw":110.557604},{"c":110.26,"h":110.45,"l":110.26,"n":137,"o":110.45,"t":"2026-09-30T18:00:00Z","v":7581,"vw":110.37036},{"c":110.125,"h":110.33,"l":110.1,"n":186,"o":110.26,"t":"2026-09-30T18:15:00Z","v":9143,"vw":110.222403},{"c":110.195,"h":110.25,"l":110.075,"n":201,"o":110.14,"t":"2026-09-30T18:30:00Z","v":17064,"vw":110.165889},{"c":110.06,"h":110.235,"l":109.97,"n":200,"o":110.23,"t":"2026-09-30T18:45:00Z","v":11915,"vw":110.113444},{"c":109.83,"h":110.075,"l":109.715,"n":405,"o":110.075,"t":"2026-09-30T19:00:00Z","v":32915,"vw":109.901568},{"c":109.96,"h":109.96,"l":109.8275,"n":190,"o":109.845,"t":"2026-09-30T19:15:00Z","v":20558,"vw":109.896457},{"c":109.68,"h":109.95,"l":109.65,"n":315,"o":109.95,"t":"2026-09-30T19:30:00Z","v":19395,"vw":109.796136},{"c":109.44,"h":109.84,"l":109.39,"n":580,"o":109.68,"t":"2026-09-30T19:45:00Z","v":41564,"vw":109.592433},{"c":109.47,"h":109.47,"l":109.47,"n":9,"o":109.47,"t":"2026-09-30T20:00:00Z","v":751,"vw":109.47},{"c":108.64,"h":108.64,"l":108.64,"n":3,"o":108.64,"t":"2026-10-01T11:15:00Z","v":221,"vw":108.64},{"c":109.11,"h":109.11,"l":109.11,"n":1,"o":109.11,"t":"2026-10-01T12:30:00Z","v":400,"vw":109.11},{"c":109.15,"h":109.45,"l":108.58,"n":157,"o":109,"t":"2026-10-01T13:30:00Z","v":10140,"vw":108.864436},{"c":108.7,"h":109.1,"l":108.69,"n":125,"o":109.1,"t":"2026-10-01T13:45:00Z","v":8807,"vw":108.824841},{"c":108.54,"h":108.76,"l":108.39,"n":67,"o":108.63,"t":"2026-10-01T14:00:00Z","v":3152,"vw":108.637817},{"c":108.2137,"h":108.57,"l":108.21,"n":114,"o":108.57,"t":"2026-10-01T14:15:00Z","v":7968,"vw":108.41411},{"c":108.44,"h":108.47,"l":108.18,"n":186,"o":108.24,"t":"2026-10-01T14:30:00Z","v":12816,"vw":108.270158},{"c":108.53,"h":108.62,"l":108.44,"n":200,"o":108.44,"t":"2026-10-01T14:45:00Z","v":13257,"vw":108.546049},{"c":108.68,"h":108.75,"l":108.43,"n":96,"o":108.55,"t":"2026-10-01T15:00:00Z","v":4260,"vw":108.645321},{"c":108.59,"h":108.7,"l":108.58,"n":103,"o":108.64,"t":"2026-10-01T15:15:00Z","v":4531,"vw":108.661947},{"c":108.36,"h":108.59,"l":108.34,"n":154,"o":108.49,"t":"2026-10-01T15:30:00Z","v":9960,"vw":108.43784},{"c":108.36,"h":108.45,"l":108.33,"n":102,"o":108.42,"t":"2026-10-01T15:45:00Z","v":5854,"vw":108.394487},{"c":108.14,"h":108.3028,"l":108.14,"n":72,"o":108.3028,"t":"2026-10-01T16:00:00Z","v":6233,"vw":108.254763},{"c":108.27,"h":108.29,"l":108.19,"n":108,"o":108.23,"t":"2026-10-01T16:15:00Z","v":4877,"vw":108.244345},{"c":108.27,"h":108.35,"l":108.23,"n":40,"o":108.35,"t":"2026-10-01T16:30:00Z","v":3116,"vw":108.308578},{"c":108.175,"h":108.29,"l":108.165,"n":73,"o":108.29,"t":"2026-10-01T16:45:00Z","v":5920,"vw":108.213745},{"c":108.25,"h":108.26,"l":108.115,"n":62,"o":108.115,"t":"2026-10-01T17:00:00Z","v":4200,"vw":108.219892},{"c":108.4,"h":108.475,"l":108.29,"n":97,"o":108.31,"t":"2026-10-01T17:15:00Z","v":6683,"vw":108.347174},{"c":108.26,"h":108.47,"l":108.2,"n":221,"o":108.44,"t":"2026-10-01T17:30:00Z","v":12183,"vw":108.309311},{"c":108.09,"h":108.27,"l":107.95,"n":162,"o":108.27,"t":"2026-10-01T17:45:00Z","v":5218,"vw":108.098085},{"c":108.12,"h":108.12,"l":107.93,"n":159,"o":108.12,"t":"2026-10-01T18:00:00Z","v":7380,"vw":108.029022},{"c":108.18,"h":108.25,"l":108.15,"n":137,"o":108.19,"t":"2026-10-01T18:15:00Z","v":5793,"vw":108.200473},{"c":108.21,"h":108.4,"l":108.21,"n":166,"o":108.22,"t":"2026-10-01T18:30:00Z","v":6878,"vw":108.282016},{"c":108.34,"h":108.34,"l":108.185,"n":172,"o":108.185,"t":"2026-10-01T18:45:00Z","v":6611,"vw":108.262764},{"c":108.3,"h":108.37,"l":108.27,"n":194,"o":108.335,"t":"2026-10-01T19:00:00Z","v":7588,"vw":108.317134},{"c":108.29,"h":108.4,"l":108.26,"n":931,"o":108.29,"t":"2026-10-01T19:15:00Z","v":86140,"vw":108.30152},{"c":108.32,"h":108.41,"l":108.24,"n":504,"o":108.29,"t":"2026-10-01T19:30:00Z","v":82328,"vw":108.30878},{"c":108.14,"h":108.5,"l":108.12,"n":397,"o":108.32,"t":"2026-10-01T19:45:00Z","v":25408,"vw":108.307108},{"c":108.14,"h":108.14,"l":108.14,"n":7,"o":108.14,"t":"2026-10-01T20:00:00Z","v":505,"vw":108.14},{"c":108.5,"h":108.5,"l":108.5,"n":2,"o":108.5,"t":"2026-10-01T21:45:00Z","v":125,"vw":108.5},{"c":107.695,"h":108.1625,"l":107.58,"n":115,"o":108.14,"t":"2026-10-02T13:30:00Z","v":7208,"vw":107.928437},{"c":107.84,"h":107.92,"l":107.545,"n":241,"o":107.79,"t":"2026-10-02T13:45:00Z","v":24728,"vw":107.723813},{"c":108.17,"h":108.17,"l":107.84,"n":94,"o":108.01,"t":"2026-10-02T14:00:00Z","v":7457,"vw":108.032641},{"c":108.325,"h":108.325,"l":108.11,"n":32,"o":108.14,"t":"2026-10-02T14:15:00Z","v":2004,"vw":108.20696},{"c":107.89,"h":108.305,"l":107.86,"n":126,"o":108.27,"t":"2026-10-02T14:30:00Z","v":14805,"vw":108.150679},{"c":107.84,"h":107.95,"l":107.81,"n":108,"o":107.88,"t":"2026-10-02T14:45:00Z","v":13489,"vw":107.907411},{"c":107.72,"h":107.78,"l":107.655,"n":87,"o":107.78,"t":"2026-10-02T15:00:00Z","v":5988,"vw":107.700554},{"c":107.66,"h":107.83,"l":107.66,"n":73,"o":107.7,"t":"2026-10-02T15:15:00Z","v":2635,"vw":107.73552},{"c":107.88,"h":107.9,"l":107.755,"n":119,"o":107.78,"t":"2026-10-02T15:30:00Z","v":7890,"vw":107.82937},{"c":107.59,"h":107.87,"l":107.59,"n":62,"o":107.87,"t":"2026-10-02T15:45:00Z","v":5411,"vw":107.713726},{"c":107.42,"h":107.59,"l":107.41,"n":69,"o":107.59,"t":"2026-10-02T16:00:00Z","v":4415,"vw":107.493944},{"c":107.44,"h":107.475,"l":107.29,"n":142,"o":107.31,"t":"2026-10-02T16:15:00Z","v":9760,"vw":107.400245},{"c":107.585,"h":107.62,"l":107.46,"n":193,"o":107.475,"t":"2026-10-02T16:30:00Z","v":18367,"vw":107.539686},{"c":107.53,"h":107.6575,"l":107.53,"n":130,"o":107.585,"t":"2026-10-02T16:45:00Z","v":10153,"vw":107.58877},{"c":107.625,"h":107.6897,"l":107.53,"n":133,"o":107.53,"t":"2026-10-02T17:00:00Z","v":12951,"vw":107.622348},{"c":107.53,"h":107.605,"l":107.44,"n":121,"o":107.605,"t":"2026-10-02T17:15:00Z","v":11594,"vw":107.529882},{"c":107.69,"h":107.69,"l":107.56,"n":103,"o":107.56,"t":"2026-10-02T17:30:00Z","v":6976,"vw":107.637288},{"c":107.72,"h":107.74,"l":107.67,"n":82,"o":107.73,"t":"2026-10-02T17:45:00Z","v":4300,"vw":107.704746},{"c":107.67,"h":107.73,"l":107.59,"n":123,"o":107.72,"t":"2026-10-02T18:00:00Z","v":10786,"vw":107.668642},{"c":107.65,"h":107.69,"l":107.6,"n":99,"o":107.68,"t":"2026-10-02T18:15:00Z","v":6011,"vw":107.653228},{"c":107.77,"h":107.78,"l":107.68,"n":96,"o":107.68,"t":"2026-10-02T18:30:00Z","v":6159,"vw":107.72425},{"c":107.86,"h":107.86,"l":107.755,"n":68,"o":107.755,"t":"2026-10-02T18:45:00Z","v":4244,"vw":107.81042},{"c":107.87,"h":108.01,"l":107.83,"n":191,"o":107.88,"t":"2026-10-02T19:00:00Z","v":16082,"vw":107.910187},{"c":108,"h":108.04,"l":107.9,"n":164,"o":107.9,"t":"2026-10-02T19:15:00Z","v":11307,"vw":107.981837},{"c":108.05,"h":108.05,"l":107.985,"n":115,"o":107.99,"t":"2026-10-02T19:30:00Z","v":6933,"vw":108.010713},{"c":108.05,"h":108.18,"l":108.02,"n":420,"o":108.05,"t":"2026-10-02T19:45:00Z","v":33483,"vw":108.094759},{"c":108.06,"h":108.06,"l":108.06,"n":5,"o":108.06,"t":"2026-10-02T20:00:00Z","v":444,"vw":108.06},{"c":107.81,"h":107.81,"l":107.81,"n":1,"o":107.81,"t":"2026-10-05T09:00:00Z","v":232,"vw":107.81},{"c":108.81,"h":108.81,"l":108.81,"n":1,"o":108.81,"t":"2026-10-05T11:00:00Z","v":100,"vw":108.81},{"c":107.5047,"h":108.005,"l":107.3,"n":160,"o":107.78,"t":"2026-10-05T13:30:00Z","v":7955,"vw":107.662458},{"c":107.705,"h":107.795,"l":107.42,"n":182,"o":107.43,"t":"2026-10-05T13:45:00Z","v":10821,"vw":107.651887},{"c":107.555,"h":107.93,"l":107.445,"n":188,"o":107.84,"t":"2026-10-05T14:00:00Z","v":13626,"vw":107.673732},{"c":107.02,"h":107.545,"l":106.98,"n":225,"o":107.47,"t":"2026-10-05T14:15:00Z","v":28332,"vw":107.065425},{"c":107.08,"h":107.13,"l":106.8645,"n":292,"o":107.05,"t":"2026-10-05T14:30:00Z","v":29982,"vw":106.951122},{"c":107.12,"h":107.13,"l":106.935,"n":237,"o":107.13,"t":"2026-10-05T14:45:00Z","v":16690,"vw":107.067301},{"c":107.04,"h":107.215,"l":107.04,"n":274,"o":107.08,"t":"2026-10-05T15:00:00Z","v":23899,"vw":107.091186},{"c":107.14,"h":107.14,"l":107,"n":147,"o":107.03,"t":"2026-10-05T15:15:00Z","v":4726,"vw":107.061551},{"c":107.34,"h":107.46,"l":107.34,"n":65,"o":107.415,"t":"2026-10-05T15:30:00Z","v":3887,"vw":107.395952},{"c":107.42,"h":107.47,"l":107.35,"n":143,"o":107.35,"t":"2026-10-05T15:45:00Z","v":6732,"vw":107.430322},{"c":107.455,"h":107.455,"l":107.38,"n":126,"o":107.38,"t":"2026-10-05T16:00:00Z","v":4887,"vw":107.405283},{"c":107.57,"h":107.6,"l":107.52,"n":149,"o":107.53,"t":"2026-10-05T16:15:00Z","v":8677,"vw":107.54542},{"c":107.68,"h":107.73,"l":107.54,"n":94,"o":107.6,"t":"2026-10-05T16:30:00Z","v":3778,"vw":107.609907},{"c":107.74,"h":107.84,"l":107.715,"n":132,"o":107.73,"t":"2026-10-05T16:45:00Z","v":6369,"vw":107.791008},{"c":107.73,"h":107.755,"l":107.68,"n":110,"o":107.75,"t":"2026-10-05T17:00:00Z","v":6798,"vw":107.720065},{"c":107.79,"h":107.79,"l":107.7,"n":282,"o":107.73,"t":"2026-10-05T17:15:00Z","v":16868,"vw":107.747488},{"c":107.77,"h":107.81,"l":107.71,"n":198,"o":107.79,"t":"2026-10-05T17:30:00Z","v":10253,"vw":107.781718},{"c":107.68,"h":107.765,"l":107.64,"n":212,"o":107.74,"t":"2026-10-05T17:45:00Z","v":7988,"vw":107.70589},{"c":107.53,"h":107.73,"l":107.53,"n":121,"o":107.685,"t":"2026-10-05T18:00:00Z","v":4859,"vw":107.634492},{"c":107.56,"h":107.57,"l":107.5,"n":125,"o":107.5,"t":"2026-10-05T18:15:00Z","v":5367,"vw":107.53796},{"c":107.54,"h":107.62,"l":107.53,"n":147,"o":107.56,"t":"2026-10-05T18:30:00Z","v":8094,"vw":107.580854},{"c":107.7,"h":107.7,"l":107.49,"n":195,"o":107.545,"t":"2026-10-05T18:45:00Z","v":10876,"vw":107.582937},{"c":107.74,"h":107.79,"l":107.6902,"n":113,"o":107.72,"t":"2026-10-05T19:00:00Z","v":4548,"vw":107.738159},{"c":107.81,"h":107.875,"l":107.775,"n":187,"o":107.775,"t":"2026-10-05T19:15:00Z","v":10489,"vw":107.83624},{"c":107.7,"h":107.82,"l":107.7,"n":182,"o":107.82,"t":"2026-10-05T19:30:00Z","v":8335,"vw":107.753405},{"c":107.495,"h":107.67,"l":107.47,"n":332,"o":107.67,"t":"2026-10-05T19:45:00Z","v":18880,"vw":107.547858},{"c":107.61,"h":107.61,"l":107.61,"n":7,"o":107.61,"t":"2026-10-05T20:00:00Z","v":1648,"vw":107.61},{"c":108.092,"h":108.092,"l":107.89,"n":8,"o":107.89,"t":"2026-10-06T12:00:00Z","v":900,"vw":107.991},{"c":108.47,"h":108.47,"l":108,"n":153,"o":108.12,"t":"2026-10-06T13:30:00Z","v":9758,"vw":108.175046},{"c":108.315,"h":108.605,"l":108.315,"n":109,"o":108.51,"t":"2026-10-06T13:45:00Z","v":4814,"vw":108.469426},{"c":107.63,"h":108.37,"l":107.56,"n":225,"o":108.37,"t":"2026-10-06T14:00:00Z","v":20175,"vw":108.099388},{"c":107.35,"h":107.51,"l":107,"n":138,"o":107.51,"t":"2026-10-06T14:15:00Z","v":11235,"vw":107.210335},{"c":107.13,"h":107.46,"l":107.1,"n":134,"o":107.35,"t":"2026-10-06T14:30:00Z","v":12095,"vw":107.24837},{"c":107.65,"h":107.65,"l":107.1,"n":86,"o":107.13,"t":"2026-10-06T14:45:00Z","v":5393,"vw":107.420881},{"c":107.96,"h":107.99,"l":107.61,"n":77,"o":107.67,"t":"2026-10-06T15:00:00Z","v":4666,"vw":107.804492},{"c":108.3,"h":108.315,"l":107.98,"n":82,"o":107.98,"t":"2026-10-06T15:15:00Z","v":8204,"vw":108.148108},{"c":108.37,"h":108.49,"l":108.255,"n":116,"o":108.26,"t":"2026-10-06T15:30:00Z","v":8617,"vw":108.328464},{"c":108.34,"h":108.39,"l":108.27,"n":239,"o":108.33,"t":"2026-10-06T15:45:00Z","v":12396,"vw":108.334617},{"c":108.26,"h":108.39,"l":108.26,"n":117,"o":108.32,"t":"2026-10-06T16:00:00Z","v":6545,"vw":108.33523},{"c":108.135,"h":108.22,"l":108.09,"n":136,"o":108.22,"t":"2026-10-06T16:15:00Z","v":8240,"vw":108.164811},{"c":108.1,"h":108.21,"l":108.1,"n":135,"o":108.14,"t":"2026-10-06T16:30:00Z","v":8081,"vw":108.157961},{"c":108.005,"h":108.065,"l":107.97,"n":59,"o":108.02,"t":"2026-10-06T16:45:00Z","v":2398,"vw":108.018462},{"c":107.91,"h":108.11,"l":107.91,"n":130,"o":108.01,"t":"2026-10-06T17:00:00Z","v":7563,"vw":108.044238},{"c":107.752,"h":107.91,"l":107.74,"n":72,"o":107.91,"t":"2026-10-06T17:15:00Z","v":3748,"vw":107.800531},{"c":107.92,"h":107.93,"l":107.76,"n":59,"o":107.76,"t":"2026-10-06T17:30:00Z","v":2862,"vw":107.863551},{"c":107.82,"h":107.89,"l":107.82,"n":69,"o":107.89,"t":"2026-10-06T17:45:00Z","v":2508,"vw":107.860576},{"c":107.93,"h":107.93,"l":107.84,"n":164,"o":107.86,"t":"2026-10-06T18:00:00Z","v":8407,"vw":107.890847},{"c":108.02,"h":108.0252,"l":107.93,"n":108,"o":107.93,"t":"2026-10-06T18:15:00Z","v":5505,"vw":107.993132},{"c":108.0629,"h":108.19,"l":108.06,"n":284,"o":108.12,"t":"2026-10-06T18:30:00Z","v":13361,"vw":108.108026},{"c":108.16,"h":108.16,"l":108.08,"n":135,"o":108.09,"t":"2026-10-06T18:45:00Z","v":6903,"vw":108.115591},{"c":108.1,"h":108.14,"l":108.1,"n":14,"o":108.14,"t":"2026-10-06T19:00:00Z","v":957,"vw":108.125938},{"c":107.99,"h":108.08,"l":107.99,"n":123,"o":108.055,"t":"2026-10-06T19:15:00Z","v":7148,"vw":108.036584},{"c":108.1,"h":108.1,"l":107.95,"n":250,"o":108.01,"t":"2026-10-06T19:30:00Z","v":18765,"vw":108.039804},{"c":108.2,"h":108.2,"l":108.09,"n":153,"o":108.1,"t":"2026-10-06T19:45:00Z","v":8387,"vw":108.172937},{"c":108.17,"h":108.17,"l":108.17,"n":9,"o":108.17,"t":"2026-10-06T20:00:00Z","v":2337,"vw":108.17},{"c":109.12,"h":109.2725,"l":108.76,"n":208,"o":108.9,"t":"2026-10-07T13:30:00Z","v":14763,"vw":109.00298},{"c":109.27,"h":109.48,"l":108.98,"n":132,"o":109.08,"t":"2026-10-07T13:45:00Z","v":9792,"vw":109.273445},{"c":109.415,"h":109.535,"l":109.35,"n":88,"o":109.385,"t":"2026-10-07T14:00:00Z","v":5468,"vw":109.427011},{"c":109.6,"h":109.66,"l":109.41,"n":147,"o":109.45,"t":"2026-10-07T14:15:00Z","v":11825,"vw":109.528168},{"c":109.54,"h":109.7,"l":109.52,"n":138,"o":109.5903,"t":"2026-10-07T14:30:00Z","v":6689,"vw":109.60602},{"c":109.94,"h":109.96,"l":109.49,"n":76,"o":109.5199,"t":"2026-10-07T14:45:00Z","v":3673,"vw":109.730905},{"c":109.82,"h":109.9,"l":109.655,"n":187,"o":109.815,"t":"2026-10-07T15:00:00Z","v":9365,"vw":109.754251},{"c":110.12,"h":110.12,"l":109.74,"n":98,"o":109.8,"t":"2026-10-07T15:15:00Z","v":5921,"vw":109.837104},{"c":110.13,"h":110.27,"l":110.13,"n":101,"o":110.2,"t":"2026-10-07T15:30:00Z","v":7041,"vw":110.195097},{"c":110.35,"h":110.35,"l":110.21,"n":88,"o":110.21,"t":"2026-10-07T15:45:00Z","v":5840,"vw":110.312398},{"c":110.26,"h":110.36,"l":110.26,"n":117,"o":110.35,"t":"2026-10-07T16:00:00Z","v":6893,"vw":110.313874},{"c":110.32,"h":110.3351,"l":110.22,"n":89,"o":110.225,"t":"2026-10-07T16:15:00Z","v":5661,"vw":110.290538},{"c":109.83,"h":110.36,"l":109.83,"n":122,"o":110.36,"t":"2026-10-07T16:30:00Z","v":5266,"vw":110.049182},{"c":109.935,"h":109.935,"l":109.785,"n":138,"o":109.8,"t":"2026-10-07T16:45:00Z","v":9268,"vw":109.858132},{"c":109.91,"h":110.015,"l":109.865,"n":186,"o":109.9113,"t":"2026-10-07T17:00:00Z","v":11885,"vw":109.936877},{"c":109.825,"h":109.92,"l":109.825,"n":65,"o":109.91,"t":"2026-10-07T17:15:00Z","v":4306,"vw":109.899782},{"c":109.855,"h":109.96,"l":109.83,"n":70,"o":109.88,"t":"2026-10-07T17:30:00Z","v":4151,"vw":109.882096},{"c":109.82,"h":109.92,"l":109.79,"n":76,"o":109.895,"t":"2026-10-07T17:45:00Z","v":2738,"vw":109.821429},{"c":109.76,"h":109.87,"l":109.74,"n":131,"o":109.8,"t":"2026-10-07T18:00:00Z","v":6886,"vw":109.815884},{"c":109.83,"h":109.83,"l":109.72,"n":68,"o":109.755,"t":"2026-10-07T18:15:00Z","v":3061,"vw":109.752298},{"c":109.79,"h":109.92,"l":109.79,"n":88,"o":109.79,"t":"2026-10-07T18:30:00Z","v":5263,"vw":109.869875},{"c":109.79,"h":109.805,"l":109.745,"n":70,"o":109.8,"t":"2026-10-07T18:45:00Z","v":4117,"vw":109.768889},{"c":109.59,"h":109.83,"l":109.59,"n":135,"o":109.83,"t":"2026-10-07T19:00:00Z","v":6979,"vw":109.725106},{"c":109.52,"h":109.6067,"l":109.44,"n":191,"o":109.58,"t":"2026-10-07T19:15:00Z","v":10108,"vw":109.538675},{"c":109.4,"h":109.53,"l":109.35,"n":519,"o":109.495,"t":"2026-10-07T19:30:00Z","v":44445,"vw":109.415952},{"c":109.51,"h":109.54,"l":109.33,"n":368,"o":109.385,"t":"2026-10-07T19:45:00Z","v":20644,"vw":109.445459},{"c":109.49,"h":109.49,"l":109.49,"n":7,"o":109.49,"t":"2026-10-07T20:00:00Z","v":538,"vw":109.49},{"c":108.8,"h":108.8,"l":108.8,"n":1,"o":108.8,"t":"2026-10-08T12:15:00Z","v":234,"vw":108.8},{"c":108.36,"h":109.21,"l":108.255,"n":276,"o":109.21,"t":"2026-10-08T13:30:00Z","v":22627,"vw":108.623555},{"c":108.56,"h":108.64,"l":108.26,"n":130,"o":108.295,"t":"2026-10-08T13:45:00Z","v":10201,"vw":108.482272},{"c":107.91,"h":108.54,"l":107.7,"n":285,"o":108.54,"t":"2026-10-08T14:00:00Z","v":19929,"vw":107.985287},{"c":107.17,"h":107.81,"l":107.13,"n":646,"o":107.76,"t":"2026-10-08T14:15:00Z","v":43769,"vw":107.455589},{"c":107.56,"h":107.64,"l":107.12,"n":262,"o":107.195,"t":"2026-10-08T14:30:00Z","v":19877,"vw":107.417974},{"c":107.38,"h":107.55,"l":107.26,"n":666,"o":107.55,"t":"2026-10-08T14:45:00Z","v":37306,"vw":107.377551},{"c":107.48,"h":107.59,"l":107.39,"n":271,"o":107.4485,"t":"2026-10-08T15:00:00Z","v":18382,"vw":107.465123},{"c":107.48,"h":107.58,"l":107.42,"n":305,"o":107.47,"t":"2026-10-08T15:15:00Z","v":17597,"vw":107.461799},{"c":107.24,"h":107.52,"l":107.2001,"n":205,"o":107.5,"t":"2026-10-08T15:30:00Z","v":15732,"vw":107.322234},{"c":107.14,"h":107.22,"l":107.05,"n":106,"o":107.22,"t":"2026-10-08T15:45:00Z","v":3549,"vw":107.143684},{"c":107.14,"h":107.24,"l":107.12,"n":180,"o":107.15,"t":"2026-10-08T16:00:00Z","v":11798,"vw":107.185864},{"c":107.34,"h":107.515,"l":107.145,"n":495,"o":107.155,"t":"2026-10-08T16:15:00Z","v":30413,"vw":107.350232},{"c":107.34,"h":107.4,"l":107.28,"n":177,"o":107.285,"t":"2026-10-08T16:30:00Z","v":13812,"vw":107.316821},{"c":108.17,"h":108.18,"l":107.36,"n":327,"o":107.37,"t":"2026-10-08T16:45:00Z","v":29207,"vw":107.81892},{"c":108.13,"h":108.42,"l":108.13,"n":334,"o":108.23,"t":"2026-10-08T17:00:00Z","v":26609,"vw":108.309005},{"c":108.34,"h":108.41,"l":108.1247,"n":124,"o":108.13,"t":"2026-10-08T17:15:00Z","v":7365,"vw":108.257835},{"c":108.345,"h":108.36,"l":108.29,"n":15,"o":108.29,"t":"2026-10-08T17:30:00Z","v":955,"vw":108.343839},{"c":108.465,"h":108.48,"l":108.39,"n":693,"o":108.4,"t":"2026-10-08T17:45:00Z","v":39462,"vw":108.434295},{"c":108.71,"h":108.71,"l":108.52,"n":49,"o":108.53,"t":"2026-10-08T18:00:00Z","v":3857,"vw":108.60671},{"c":108.64,"h":108.68,"l":108.64,"n":13,"o":108.68,"t":"2026-10-08T18:15:00Z","v":897,"vw":108.647462},{"c":108.84,"h":108.84,"l":108.67,"n":93,"o":108.68,"t":"2026-10-08T18:30:00Z","v":6773,"vw":108.734182},{"c":108.9,"h":108.955,"l":108.86,"n":93,"o":108.915,"t":"2026-10-08T18:45:00Z","v":11620,"vw":108.902589},{"c":109.135,"h":109.14,"l":108.94,"n":238,"o":108.95,"t":"2026-10-08T19:00:00Z","v":15793,"vw":109.029038},{"c":109.1414,"h":109.16,"l":109.03,"n":185,"o":109.135,"t":"2026-10-08T19:15:00Z","v":15557,"vw":109.097851},{"c":109.17,"h":109.17,"l":109.07,"n":127,"o":109.15,"t":"2026-10-08T19:30:00Z","v":6079,"vw":109.128705},{"c":109.18,"h":109.275,"l":109.055,"n":448,"o":109.13,"t":"2026-10-08T19:45:00Z","v":48399,"vw":109.140008},{"c":109.18,"h":109.18,"l":109.18,"n":9,"o":109.18,"t":"2026-10-08T20:00:00Z","v":841,"vw":109.18},{"c":109.03,"h":109.03,"l":109.03,"n":1,"o":109.03,"t":"2026-10-09T11:00:00Z","v":250,"vw":109.03},{"c":109.3,"h":109.81,"l":108.66,"n":145,"o":109.16,"t":"2026-10-09T13:30:00Z","v":12968,"vw":109.512797},{"c":109.99,"h":110.03,"l":109.32,"n":160,"o":109.32,"t":"2026-10-09T13:45:00Z","v":13425,"vw":109.682158},{"c":110.23,"h":110.35,"l":109.93,"n":152,"o":110.01,"t":"2026-10-09T14:00:00Z","v":17111,"vw":110.100132},{"c":110.23,"h":110.29,"l":109.9601,"n":92,"o":110.29,"t":"2026-10-09T14:15:00Z","v":11423,"vw":110.092478},{"c":109.91,"h":110.26,"l":109.91,"n":611,"o":110.26,"t":"2026-10-09T14:30:00Z","v":59860,"vw":110.173378},{"c":109.75,"h":109.75,"l":109.58,"n":158,"o":109.75,"t":"2026-10-09T14:45:00Z","v":11830,"vw":109.672876},{"c":110.02,"h":110.1,"l":109.69,"n":350,"o":109.69,"t":"2026-10-09T15:00:00Z","v":22581,"vw":110.011882},{"c":110.16,"h":110.16,"l":110,"n":60,"o":110.02,"t":"2026-10-09T15:15:00Z","v":3894,"vw":110.08127},{"c":110.08,"h":110.15,"l":110.03,"n":52,"o":110.15,"t":"2026-10-09T15:30:00Z","v":2753,"vw":110.073044},{"c":110.11,"h":110.16,"l":110.05,"n":120,"o":110.08,"t":"2026-10-09T15:45:00Z","v":7896,"vw":110.123474},{"c":110.28,"h":110.28,"l":110.05,"n":138,"o":110.15,"t":"2026-10-09T16:00:00Z","v":12019,"vw":110.096552},{"c":110.48,"h":110.48,"l":110.29,"n":111,"o":110.3,"t":"2026-10-09T16:15:00Z","v":7531,"vw":110.356425},{"c":110.51,"h":110.6,"l":110.4979,"n":221,"o":110.56,"t":"2026-10-09T16:30:00Z","v":11771,"vw":110.540854},{"c":110.4101,"h":110.55,"l":110.33,"n":143,"o":110.53,"t":"2026-10-09T16:45:00Z","v":7122,"vw":110.414382},{"c":110.56,"h":110.58,"l":110.45,"n":103,"o":110.475,"t":"2026-10-09T17:00:00Z","v":7209,"vw":110.485164},{"c":110.51,"h":110.59,"l":110.51,"n":41,"o":110.56,"t":"2026-10-09T17:15:00Z","v":2971,"vw":110.5487},{"c":110.7,"h":110.7,"l":110.635,"n":32,"o":110.635,"t":"2026-10-09T17:30:00Z","v":1878,"vw":110.668864},{"c":110.66,"h":110.69,"l":110.64,"n":32,"o":110.67,"t":"2026-10-09T17:45:00Z","v":2782,"vw":110.66},{"c":110.56,"h":110.63,"l":110.55,"n":66,"o":110.58,"t":"2026-10-09T18:00:00Z","v":4373,"vw":110.583521},{"c":110.54,"h":110.58,"l":110.54,"n":38,"o":110.55,"t":"2026-10-09T18:15:00Z","v":1769,"vw":110.562143},{"c":110.515,"h":110.61,"l":110.515,"n":46,"o":110.54,"t":"2026-10-09T18:30:00Z","v":2989,"vw":110.567857},{"c":110.48,"h":110.6,"l":110.48,"n":59,"o":110.48,"t":"2026-10-09T18:45:00Z","v":3928,"vw":110.522867},{"c":110.48,"h":110.525,"l":110.48,"n":33,"o":110.525,"t":"2026-10-09T19:00:00Z","v":2864,"vw":110.495089},{"c":110.53,"h":110.57,"l":110.5,"n":39,"o":110.5,"t":"2026-10-09T19:15:00Z","v":2665,"vw":110.558967},{"c":110.57,"h":110.61,"l":110.515,"n":56,"o":110.52,"t":"2026-10-09T19:30:00Z","v":6762,"vw":110.576255},{"c":110.475,"h":110.57,"l":110.33,"n":358,"o":110.56,"t":"2026-10-09T19:45:00Z","v":24646,"vw":110.467265},{"c":110.5,"h":110.5,"l":110.49,"n":6,"o":110.49,"t":"2026-10-09T20:00:00Z","v":316,"vw":110.493205},{"c":110.24,"h":110.24,"l":110.24,"n":1,"o":110.24,"t":"2026-10-09T23:30:00Z","v":100,"vw":110.24},{"c":110.79,"h":110.79,"l":110.79,"n":2,"o":110.79,"t":"2026-10-12T10:45:00Z","v":132,"vw":110.79},{"c":110.94,"h":110.94,"l":110.53,"n":126,"o":110.79,"t":"2026-10-12T13:30:00Z","v":8368,"vw":110.728065},{"c":110.66,"h":110.9,"l":110.45,"n":73,"o":110.86,"t":"2026-10-12T13:45:00Z","v":4594,"vw":110.67112},{"c":110.62,"h":110.74,"l":110.4,"n":218,"o":110.72,"t":"2026-10-12T14:00:00Z","v":35421,"vw":110.50975},{"c":110.51,"h":110.6,"l":110.38,"n":81,"o":110.485,"t":"2026-10-12T14:15:00Z","v":9872,"vw":110.471744},{"c":110.49,"h":110.57,"l":110.36,"n":342,"o":110.445,"t":"2026-10-12T14:30:00Z","v":41224,"vw":110.437114},{"c":110.47,"h":110.57,"l":110.4,"n":385,"o":110.48,"t":"2026-10-12T14:45:00Z","v":32268,"vw":110.477831},{"c":110.525,"h":110.54,"l":110.4,"n":256,"o":110.48,"t":"2026-10-12T15:00:00Z","v":26005,"vw":110.464369},{"c":110.525,"h":110.55,"l":110.41,"n":267,"o":110.54,"t":"2026-10-12T15:15:00Z","v":23450,"vw":110.479139},{"c":110.43,"h":110.56,"l":110.41,"n":185,"o":110.52,"t":"2026-10-12T15:30:00Z","v":16654,"vw":110.497122},{"c":110.36,"h":110.5,"l":110.35,"n":192,"o":110.42,"t":"2026-10-12T15:45:00Z","v":19307,"vw":110.439276},{"c":110.34,"h":110.425,"l":110.315,"n":147,"o":110.36,"t":"2026-10-12T16:00:00Z","v":11686,"vw":110.359024},{"c":110.42,"h":110.42,"l":110.325,"n":123,"o":110.325,"t":"2026-10-12T16:15:00Z","v":10956,"vw":110.377679},{"c":110.36,"h":110.4,"l":110.32,"n":178,"o":110.39,"t":"2026-10-12T16:30:00Z","v":14351,"vw":110.366985},{"c":110.41,"h":110.42,"l":110.32,"n":176,"o":110.365,"t":"2026-10-12T16:45:00Z","v":11837,"vw":110.372575},{"c":110.485,"h":110.495,"l":110.395,"n":139,"o":110.42,"t":"2026-10-12T17:00:00Z","v":12290,"vw":110.448275},{"c":110.485,"h":110.51,"l":110.41,"n":142,"o":110.48,"t":"2026-10-12T17:15:00Z","v":13865,"vw":110.457026},{"c":110.46,"h":110.6075,"l":110.36,"n":284,"o":110.5,"t":"2026-10-12T17:30:00Z","v":29209,"vw":110.487964},{"c":110.5,"h":110.5,"l":110.4,"n":159,"o":110.465,"t":"2026-10-12T17:45:00Z","v":10031,"vw":110.48067},{"c":110.545,"h":110.565,"l":110.47,"n":90,"o":110.505,"t":"2026-10-12T18:00:00Z","v":8821,"vw":110.50856},{"c":110.5,"h":110.57,"l":110.47,"n":111,"o":110.56,"t":"2026-10-12T18:15:00Z","v":19578,"vw":110.557962},{"c":110.53,"h":110.53,"l":110.41,"n":42,"o":110.44,"t":"2026-10-12T18:30:00Z","v":4091,"vw":110.484902},{"c":110.66,"h":110.675,"l":110.545,"n":44,"o":110.545,"t":"2026-10-12T18:45:00Z","v":3971,"vw":110.627266},{"c":110.55,"h":110.685,"l":110.55,"n":84,"o":110.665,"t":"2026-10-12T19:00:00Z","v":6353,"vw":110.629379},{"c":110.52,"h":110.58,"l":110.5,"n":70,"o":110.55,"t":"2026-10-12T19:15:00Z","v":6744,"vw":110.535556},{"c":110.69,"h":110.735,"l":110.54,"n":105,"o":110.54,"t":"2026-10-12T19:30:00Z","v":9678,"vw":110.610867},{"c":110.73,"h":110.79,"l":110.65,"n":398,"o":110.705,"t":"2026-10-12T19:45:00Z","v":46594,"vw":110.72136},{"c":110.7,"h":110.7,"l":110.7,"n":7,"o":110.7,"t":"2026-10-12T20:00:00Z","v":277,"vw":110.7},{"c":110.51,"h":111.31,"l":110.45,"n":189,"o":111.31,"t":"2026-10-13T13:30:00Z","v":16964,"vw":111.022755},{"c":110,"h":110.38,"l":109.92,"n":476,"o":110.38,"t":"2026-10-13T13:45:00Z","v":42421,"vw":110.138307},{"c":110.03,"h":110.12,"l":109.8,"n":273,"o":110.04,"t":"2026-10-13T14:00:00Z","v":47682,"vw":109.95632},{"c":110.05,"h":110.18,"l":109.945,"n":106,"o":110.025,"t":"2026-10-13T14:15:00Z","v":8928,"vw":110.087701},{"c":110.03,"h":110.16,"l":109.935,"n":156,"o":110.03,"t":"2026-10-13T14:30:00Z","v":10859,"vw":110.036696},{"c":109.96,"h":110.1,"l":109.92,"n":31,"o":110.1,"t":"2026-10-13T14:45:00Z","v":1477,"vw":109.980393},{"c":109.94,"h":109.98,"l":109.94,"n":13,"o":109.96,"t":"2026-10-13T15:00:00Z","v":689,"vw":109.95},{"c":109.83,"h":109.91,"l":109.83,"n":96,"o":109.87,"t":"2026-10-13T15:15:00Z","v":7633,"vw":109.865063},{"c":109.89,"h":109.89,"l":109.76,"n":27,"o":109.78,"t":"2026-10-13T15:30:00Z","v":1243,"vw":109.817208},{"c":109.83,"h":109.89,"l":109.83,"n":25,"o":109.89,"t":"2026-10-13T15:45:00Z","v":868,"vw":109.845385},{"c":109.64,"h":109.74,"l":109.64,"n":16,"o":109.74,"t":"2026-10-13T16:00:00Z","v":645,"vw":109.697357},{"c":109.35,"h":109.61,"l":109.35,"n":265,"o":109.59,"t":"2026-10-13T16:15:00Z","v":19661,"vw":109.424613},{"c":109.63,"h":109.63,"l":109.23,"n":383,"o":109.32,"t":"2026-10-13T16:30:00Z","v":23930,"vw":109.325101},{"c":109.64,"h":109.65,"l":109.56,"n":191,"o":109.635,"t":"2026-10-13T16:45:00Z","v":14272,"vw":109.602169},{"c":109.565,"h":109.74,"l":109.51,"n":249,"o":109.65,"t":"2026-10-13T17:00:00Z","v":19488,"vw":109.630414},{"c":109.51,"h":109.59,"l":109.435,"n":51,"o":109.59,"t":"2026-10-13T17:15:00Z","v":3297,"vw":109.50054},{"c":109.46,"h":109.63,"l":109.45,"n":84,"o":109.63,"t":"2026-10-13T17:30:00Z","v":5591,"vw":109.541412},{"c":109.26,"h":109.42,"l":109.235,"n":66,"o":109.4,"t":"2026-10-13T17:45:00Z","v":4079,"vw":109.292075},{"c":109.15,"h":109.32,"l":109.135,"n":142,"o":109.265,"t":"2026-10-13T18:00:00Z","v":9013,"vw":109.213065},{"c":109.17,"h":109.22,"l":109.13,"n":63,"o":109.165,"t":"2026-10-13T18:15:00Z","v":3876,"vw":109.185391},{"c":109.27,"h":109.275,"l":109.195,"n":58,"o":109.215,"t":"2026-10-13T18:30:00Z","v":4678,"vw":109.244192},{"c":109.09,"h":109.2656,"l":109.08,"n":48,"o":109.25,"t":"2026-10-13T18:45:00Z","v":3753,"vw":109.167073},{"c":109.11,"h":109.155,"l":109.06,"n":30,"o":109.07,"t":"2026-10-13T19:00:00Z","v":2062,"vw":109.101391},{"c":109.25,"h":109.25,"l":109.125,"n":182,"o":109.125,"t":"2026-10-13T19:15:00Z","v":12452,"vw":109.171846},{"c":109.37,"h":109.39,"l":109.2334,"n":257,"o":109.26,"t":"2026-10-13T19:30:00Z","v":19480,"vw":109.314667},{"c":109.21,"h":109.39,"l":109.1,"n":680,"o":109.39,"t":"2026-10-13T19:45:00Z","v":54811,"vw":109.207707},{"c":109.23,"h":109.23,"l":109.23,"n":8,"o":109.23,"t":"2026-10-13T20:00:00Z","v":741,"vw":109.23},{"c":111.02,"h":111.24,"l":109.62,"n":348,"o":109.92,"t":"2026-10-14T13:30:00Z","v":41353,"vw":110.865372},{"c":111.3,"h":111.64,"l":111.09,"n":298,"o":111.09,"t":"2026-10-14T13:45:00Z","v":25644,"vw":111.362777},{"c":111.55,"h":111.82,"l":111.2875,"n":1210,"o":111.35,"t":"2026-10-14T14:00:00Z","v":101474,"vw":111.615799},{"c":111.63,"h":111.74,"l":111.52,"n":117,"o":111.58,"t":"2026-10-14T14:15:00Z","v":5854,"vw":111.636038},{"c":111.41,"h":111.7,"l":111.37,"n":203,"o":111.65,"t":"2026-10-14T14:30:00Z","v":20873,"vw":111.425522},{"c":111.4,"h":111.53,"l":111.23,"n":267,"o":111.41,"t":"2026-10-14T14:45:00Z","v":29496,"vw":111.381975},{"c":111.8,"h":111.8,"l":111.345,"n":95,"o":111.345,"t":"2026-10-14T15:00:00Z","v":7412,"vw":111.626712},{"c":111.94,"h":111.985,"l":111.8,"n":149,"o":111.82,"t":"2026-10-14T15:15:00Z","v":12133,"vw":111.906163},{"c":111.99,"h":112.005,"l":111.86,"n":124,"o":111.945,"t":"2026-10-14T15:30:00Z","v":10815,"vw":111.949265},{"c":112.13,"h":112.22,"l":111.99,"n":74,"o":111.99,"t":"2026-10-14T15:45:00Z","v":6487,"vw":112.142571},{"c":112.075,"h":112.25,"l":112.06,"n":274,"o":112.08,"t":"2026-10-14T16:00:00Z","v":25598,"vw":112.128612},{"c":112.215,"h":112.25,"l":112.08,"n":97,"o":112.16,"t":"2026-10-14T16:15:00Z","v":6318,"vw":112.144782},{"c":112.2,"h":112.28,"l":112.135,"n":179,"o":112.25,"t":"2026-10-14T16:30:00Z","v":13017,"vw":112.219559},{"c":112.14,"h":112.22,"l":112.12,"n":42,"o":112.21,"t":"2026-10-14T16:45:00Z","v":6209,"vw":112.192255},{"c":112.25,"h":112.27,"l":112.145,"n":94,"o":112.145,"t":"2026-10-14T17:00:00Z","v":5629,"vw":112.204168},{"c":112.33,"h":112.38,"l":112.28,"n":112,"o":112.31,"t":"2026-10-14T17:15:00Z","v":5666,"vw":112.321294},{"c":112.39,"h":112.49,"l":112.35,"n":161,"o":112.36,"t":"2026-10-14T17:30:00Z","v":10211,"vw":112.435922},{"c":112.235,"h":112.38,"l":112.12,"n":332,"o":112.375,"t":"2026-10-14T17:45:00Z","v":24903,"vw":112.230323},{"c":112.28,"h":112.4,"l":112.265,"n":502,"o":112.275,"t":"2026-10-14T18:00:00Z","v":53370,"vw":112.367089},{"c":112.23,"h":112.34,"l":112.205,"n":337,"o":112.29,"t":"2026-10-14T18:15:00Z","v":33778,"vw":112.308297},{"c":112.195,"h":112.31,"l":112.17,"n":128,"o":112.24,"t":"2026-10-14T18:30:00Z","v":10288,"vw":112.239398},{"c":112.23,"h":112.24,"l":112.165,"n":115,"o":112.2,"t":"2026-10-14T18:45:00Z","v":9769,"vw":112.200049},{"c":112.26,"h":112.3,"l":112.19,"n":625,"o":112.2,"t":"2026-10-14T19:00:00Z","v":47343,"vw":112.216076},{"c":112.2,"h":112.28,"l":112.175,"n":359,"o":112.265,"t":"2026-10-14T19:15:00Z","v":29892,"vw":112.222774},{"c":112.03,"h":112.23,"l":111.96,"n":350,"o":112.19,"t":"2026-10-14T19:30:00Z","v":26697,"vw":112.13329},{"c":112.12,"h":112.19,"l":112,"n":856,"o":112.04,"t":"2026-10-14T19:45:00Z","v":83043,"vw":112.118203},{"c":112.13,"h":112.13,"l":112.13,"n":6,"o":112.13,"t":"2026-10-14T20:00:00Z","v":714,"vw":112.13},{"c":113.5,"h":113.5,"l":113.5,"n":1,"o":113.5,"t":"2026-10-15T11:00:00Z","v":100,"vw":113.5},{"c":116.22,"h":116.22,"l":116.22,"n":1,"o":116.22,"t":"2026-10-15T13:00:00Z","v":100,"vw":116.22},{"c":114.5,"h":114.5,"l":114.5,"n":1,"o":114.5,"t":"2026-10-15T13:15:00Z","v":100,"vw":114.5},{"c":114.8,"h":115.34,"l":114.14,"n":374,"o":114.14,"t":"2026-10-15T13:30:00Z","v":34174,"vw":114.579127},{"c":115.5766,"h":115.69,"l":114.74,"n":342,"o":115,"t":"2026-10-15T13:45:00Z","v":33622,"vw":115.26367},{"c":115.475,"h":115.82,"l":115.38,"n":381,"o":115.54,"t":"2026-10-15T14:00:00Z","v":31886,"vw":115.572306},{"c":115.365,"h":115.6632,"l":115.3,"n":415,"o":115.39,"t":"2026-10-15T14:15:00Z","v":32600,"vw":115.432432},{"c":115.345,"h":115.57,"l":115.19,"n":281,"o":115.445,"t":"2026-10-15T14:30:00Z","v":19690,"vw":115.371427},{"c":115.33,"h":115.52,"l":115.25,"n":332,"o":115.345,"t":"2026-10-15T14:45:00Z","v":21219,"vw":115.351975},{"c":115.73,"h":115.85,"l":115.26,"n":126,"o":115.26,"t":"2026-10-15T15:00:00Z","v":10207,"vw":115.609593},{"c":115.655,"h":115.655,"l":115.47,"n":147,"o":115.61,"t":"2026-10-15T15:15:00Z","v":8027,"vw":115.59119},{"c":115.585,"h":115.7799,"l":115.585,"n":99,"o":115.7,"t":"2026-10-15T15:30:00Z","v":7674,"vw":115.684033},{"c":115.39,"h":115.625,"l":115.35,"n":122,"o":115.56,"t":"2026-10-15T15:45:00Z","v":10329,"vw":115.466622},{"c":115.345,"h":115.474,"l":115.28,"n":232,"o":115.335,"t":"2026-10-15T16:00:00Z","v":16288,"vw":115.397243},{"c":115.48,"h":115.48,"l":115.33,"n":249,"o":115.35,"t":"2026-10-15T16:15:00Z","v":16112,"vw":115.387023},{"c":115.51,"h":115.53,"l":115.43,"n":235,"o":115.46,"t":"2026-10-15T16:30:00Z","v":21229,"vw":115.499463},{"c":115.185,"h":115.35,"l":115.1154,"n":104,"o":115.35,"t":"2026-10-15T16:45:00Z","v":9019,"vw":115.21943},{"c":115.13,"h":115.27,"l":115.11,"n":144,"o":115.23,"t":"2026-10-15T17:00:00Z","v":8933,"vw":115.16873},{"c":114.89,"h":115.12,"l":114.89,"n":119,"o":115.035,"t":"2026-10-15T17:15:00Z","v":8226,"vw":115.001108},{"c":114.838,"h":114.8725,"l":114.71,"n":121,"o":114.87,"t":"2026-10-15T17:30:00Z","v":9588,"vw":114.791678},{"c":114.93,"h":114.93,"l":114.775,"n":206,"o":114.83,"t":"2026-10-15T17:45:00Z","v":11482,"vw":114.861191},{"c":114.85,"h":114.9891,"l":114.795,"n":214,"o":114.98,"t":"2026-10-15T18:00:00Z","v":13858,"vw":114.905601},{"c":114.79,"h":114.93,"l":114.715,"n":225,"o":114.89,"t":"2026-10-15T18:15:00Z","v":15086,"vw":114.828711},{"c":114.74,"h":114.9373,"l":114.74,"n":180,"o":114.79,"t":"2026-10-15T18:30:00Z","v":13883,"vw":114.837703},{"c":114.7099,"h":114.85,"l":114.67,"n":125,"o":114.73,"t":"2026-10-15T18:45:00Z","v":7863,"vw":114.774883},{"c":114.76,"h":114.845,"l":114.64,"n":111,"o":114.7,"t":"2026-10-15T19:00:00Z","v":7276,"vw":114.749677},{"c":114.72,"h":114.81,"l":114.71,"n":100,"o":114.76,"t":"2026-10-15T19:15:00Z","v":4684,"vw":114.749768},{"c":114.58,"h":114.69,"l":114.56,"n":264,"o":114.69,"t":"2026-10-15T19:30:00Z","v":15363,"vw":114.618727},{"c":114.09,"h":114.56,"l":114.04,"n":590,"o":114.56,"t":"2026-10-15T19:45:00Z","v":40317,"vw":114.226468},{"c":114.11,"h":114.11,"l":114.11,"n":7,"o":114.11,"t":"2026-10-15T20:00:00Z","v":450,"vw":114.11},{"c":114,"h":114,"l":114,"n":2,"o":114,"t":"2026-10-15T21:00:00Z","v":673,"vw":114},{"c":116.5439,"h":116.5439,"l":116.5439,"n":1,"o":116.5439,"t":"2026-10-16T10:15:00Z","v":500,"vw":116.5439},{"c":116,"h":116,"l":115.93,"n":5,"o":115.93,"t":"2026-10-16T11:00:00Z","v":2000,"vw":115.9965},{"c":114.86,"h":115.14,"l":114.51,"n":160,"o":115.01,"t":"2026-10-16T13:30:00Z","v":13614,"vw":114.854806},{"c":114.87,"h":114.89,"l":114.54,"n":257,"o":114.75,"t":"2026-10-16T13:45:00Z","v":24083,"vw":114.768351},{"c":114.82,"h":115.02,"l":114.815,"n":123,"o":114.91,"t":"2026-10-16T14:00:00Z","v":8478,"vw":114.920046},{"c":114.77,"h":114.86,"l":114.62,"n":52,"o":114.72,"t":"2026-10-16T14:15:00Z","v":2271,"vw":114.711471},{"c":114.69,"h":114.77,"l":114.55,"n":77,"o":114.7,"t":"2026-10-16T14:30:00Z","v":5447,"vw":114.664712},{"c":114.78,"h":114.8,"l":114.54,"n":57,"o":114.54,"t":"2026-10-16T14:45:00Z","v":3636,"vw":114.671221},{"c":115.12,"h":115.13,"l":114.79,"n":164,"o":114.79,"t":"2026-10-16T15:00:00Z","v":30768,"vw":114.860425},{"c":114.73,"h":115.115,"l":114.71,"n":101,"o":115.115,"t":"2026-10-16T15:15:00Z","v":8317,"vw":114.925816},{"c":114.72,"h":114.805,"l":114.7,"n":39,"o":114.74,"t":"2026-10-16T15:30:00Z","v":2647,"vw":114.7618},{"c":114.67,"h":114.83,"l":114.67,"n":54,"o":114.76,"t":"2026-10-16T15:45:00Z","v":4087,"vw":114.726197},{"c":114.45,"h":114.58,"l":114.445,"n":47,"o":114.58,"t":"2026-10-16T16:00:00Z","v":2876,"vw":114.510202},{"c":114.61,"h":114.65,"l":114.47,"n":76,"o":114.5,"t":"2026-10-16T16:15:00Z","v":5552,"vw":114.537896},{"c":114.555,"h":114.68,"l":114.54,"n":48,"o":114.59,"t":"2026-10-16T16:30:00Z","v":2758,"vw":114.619437},{"c":114.59,"h":114.595,"l":114.52,"n":44,"o":114.52,"t":"2026-10-16T16:45:00Z","v":2068,"vw":114.575714},{"c":114.33,"h":114.6,"l":114.33,"n":57,"o":114.6,"t":"2026-10-16T17:00:00Z","v":3950,"vw":114.449368},{"c":114.335,"h":114.335,"l":114.24,"n":37,"o":114.32,"t":"2026-10-16T17:15:00Z","v":2372,"vw":114.283726},{"c":114.495,"h":114.51,"l":114.41,"n":35,"o":114.41,"t":"2026-10-16T17:30:00Z","v":3144,"vw":114.443964},{"c":114.33,"h":114.55,"l":114.32,"n":57,"o":114.44,"t":"2026-10-16T17:45:00Z","v":27959,"vw":114.504668},{"c":114.26,"h":114.34,"l":114.26,"n":26,"o":114.28,"t":"2026-10-16T18:00:00Z","v":2106,"vw":114.310057},{"c":114.23,"h":114.25,"l":114.2,"n":14,"o":114.2,"t":"2026-10-16T18:15:00Z","v":414,"vw":114.226667},{"c":114.26,"h":114.26,"l":114.25,"n":5,"o":114.25,"t":"2026-10-16T18:30:00Z","v":320,"vw":114.256667},{"c":114.25,"h":114.28,"l":114.19,"n":39,"o":114.28,"t":"2026-10-16T18:45:00Z","v":3877,"vw":114.217015},{"c":114.3,"h":114.34,"l":114.25,"n":37,"o":114.31,"t":"2026-10-16T19:00:00Z","v":2971,"vw":114.308732},{"c":114.33,"h":114.37,"l":114.27,"n":49,"o":114.29,"t":"2026-10-16T19:15:00Z","v":5418,"vw":114.282227},{"c":114.2701,"h":114.37,"l":114.2701,"n":50,"o":114.35,"t":"2026-10-16T19:30:00Z","v":1694,"vw":114.309573},{"c":114.43,"h":114.47,"l":114.25,"n":165,"o":114.34,"t":"2026-10-16T19:45:00Z","v":6332,"vw":114.359371},{"c":114.16,"h":114.68,"l":113.53,"n":508,"o":113.81,"t":"2026-10-19T13:30:00Z","v":55646,"vw":114.23181},{"c":114.319,"h":114.4,"l":114.01,"n":431,"o":114.22,"t":"2026-10-19T13:45:00Z","v":38018,"vw":114.237406},{"c":114.41,"h":114.55,"l":114.165,"n":616,"o":114.33,"t":"2026-10-19T14:00:00Z","v":46319,"vw":114.307684},{"c":114.22,"h":114.425,"l":114.175,"n":351,"o":114.405,"t":"2026-10-19T14:15:00Z","v":28788,"vw":114.256305},{"c":113.84,"h":114.265,"l":113.825,"n":626,"o":114.23,"t":"2026-10-19T14:30:00Z","v":52335,"vw":114.055296},{"c":113.675,"h":113.815,"l":113.545,"n":591,"o":113.815,"t":"2026-10-19T14:45:00Z","v":48122,"vw":113.627902},{"c":113.58,"h":113.735,"l":113.58,"n":245,"o":113.685,"t":"2026-10-19T15:00:00Z","v":18061,"vw":113.694812},{"c":113.62,"h":113.74,"l":113.6,"n":246,"o":113.6,"t":"2026-10-19T15:15:00Z","v":19572,"vw":113.658047},{"c":113.59,"h":113.67,"l":113.55,"n":261,"o":113.63,"t":"2026-10-19T15:30:00Z","v":19620,"vw":113.611944},{"c":113.585,"h":113.62,"l":113.53,"n":247,"o":113.58,"t":"2026-10-19T15:45:00Z","v":18048,"vw":113.575994},{"c":113.58,"h":113.61,"l":113.41,"n":251,"o":113.57,"t":"2026-10-19T16:00:00Z","v":14510,"vw":113.515357},{"c":113.68,"h":113.695,"l":113.57,"n":447,"o":113.6,"t":"2026-10-19T16:15:00Z","v":19517,"vw":113.634417},{"c":113.67,"h":113.795,"l":113.665,"n":375,"o":113.69,"t":"2026-10-19T16:30:00Z","v":29167,"vw":113.719287},{"c":113.8,"h":113.8,"l":113.63,"n":324,"o":113.67,"t":"2026-10-19T16:45:00Z","v":22681,"vw":113.702221},{"c":113.815,"h":113.85,"l":113.75,"n":300,"o":113.795,"t":"2026-10-19T17:00:00Z","v":18846,"vw":113.794828},{"c":113.85,"h":113.85,"l":113.71,"n":264,"o":113.81,"t":"2026-10-19T17:15:00Z","v":17259,"vw":113.788468},{"c":113.83,"h":113.85,"l":113.75,"n":316,"o":113.84,"t":"2026-10-19T17:30:00Z","v":22475,"vw":113.803426},{"c":113.85,"h":113.91,"l":113.81,"n":341,"o":113.86,"t":"2026-10-19T17:45:00Z","v":20697,"vw":113.860048},{"c":113.96,"h":113.96,"l":113.795,"n":547,"o":113.865,"t":"2026-10-19T18:00:00Z","v":44022,"vw":113.881497},{"c":113.94,"h":114,"l":113.93,"n":289,"o":113.95,"t":"2026-10-19T18:15:00Z","v":21634,"vw":113.959942},{"c":113.88,"h":113.95,"l":113.86,"n":182,"o":113.925,"t":"2026-10-19T18:30:00Z","v":11789,"vw":113.8966},{"c":113.87,"h":113.98,"l":113.83,"n":284,"o":113.87,"t":"2026-10-19T18:45:00Z","v":21241,"vw":113.882514},{"c":113.875,"h":113.8753,"l":113.77,"n":256,"o":113.865,"t":"2026-10-19T19:00:00Z","v":24906,"vw":113.831684},{"c":113.73,"h":113.875,"l":113.6999,"n":376,"o":113.85,"t":"2026-10-19T19:15:00Z","v":22805,"vw":113.753426},{"c":113.705,"h":113.81,"l":113.69,"n":380,"o":113.735,"t":"2026-10-19T19:30:00Z","v":32828,"vw":113.729698},{"c":113.45,"h":113.775,"l":113.415,"n":686,"o":113.705,"t":"2026-10-19T19:45:00Z","v":55714,"vw":113.591282},{"c":113.48,"h":113.48,"l":113.48,"n":6,"o":113.48,"t":"2026-10-19T20:00:00Z","v":591,"vw":113.48},{"c":114.67,"h":114.67,"l":114.67,"n":1,"o":114.67,"t":"2026-10-20T13:00:00Z","v":316,"vw":114.67},{"c":114.99,"h":114.99,"l":114.99,"n":2,"o":114.99,"t":"2026-10-20T13:15:00Z","v":1842,"vw":114.99},{"c":116.495,"h":116.56,"l":114.96,"n":301,"o":114.96,"t":"2026-10-20T13:30:00Z","v":30438,"vw":116.138952},{"c":116.09,"h":116.59,"l":116.01,"n":243,"o":116.49,"t":"2026-10-20T13:45:00Z","v":19456,"vw":116.300716},{"c":116.12,"h":116.1898,"l":115.69,"n":178,"o":116.01,"t":"2026-10-20T14:00:00Z","v":15358,"vw":116.01686},{"c":116.23,"h":116.68,"l":116.115,"n":220,"o":116.12,"t":"2026-10-20T14:15:00Z","v":13258,"vw":116.397001},{"c":116.345,"h":116.385,"l":116.095,"n":184,"o":116.16,"t":"2026-10-20T14:30:00Z","v":12243,"vw":116.248939},{"c":116.4159,"h":116.4159,"l":116.22,"n":111,"o":116.32,"t":"2026-10-20T14:45:00Z","v":6301,"vw":116.344006},{"c":116.17,"h":116.41,"l":116.095,"n":108,"o":116.34,"t":"2026-10-20T15:00:00Z","v":7545,"vw":116.284687},{"c":116.28,"h":116.355,"l":116.16,"n":74,"o":116.16,"t":"2026-10-20T15:15:00Z","v":4299,"vw":116.273658},{"c":116.42,"h":116.49,"l":116.27,"n":32,"o":116.27,"t":"2026-10-20T15:30:00Z","v":1536,"vw":116.4108},{"c":116.41,"h":116.51,"l":116.37,"n":90,"o":116.41,"t":"2026-10-20T15:45:00Z","v":6363,"vw":116.41587},{"c":116.22,"h":116.41,"l":116.18,"n":313,"o":116.41,"t":"2026-10-20T16:00:00Z","v":22824,"vw":116.297901},{"c":116.23,"h":116.34,"l":116.14,"n":368,"o":116.2,"t":"2026-10-20T16:15:00Z","v":26672,"vw":116.240244},{"c":116.2,"h":116.315,"l":116.18,"n":251,"o":116.25,"t":"2026-10-20T16:30:00Z","v":23875,"vw":116.236909},{"c":116.295,"h":116.35,"l":116.185,"n":253,"o":116.185,"t":"2026-10-20T16:45:00Z","v":22479,"vw":116.246972},{"c":116.21,"h":116.32,"l":116.17,"n":238,"o":116.3,"t":"2026-10-20T17:00:00Z","v":22717,"vw":116.207509},{"c":116.26,"h":116.325,"l":116.18,"n":232,"o":116.2,"t":"2026-10-20T17:15:00Z","v":21323,"vw":116.250286},{"c":116.4,"h":116.4,"l":116.26,"n":273,"o":116.275,"t":"2026-10-20T17:30:00Z","v":34015,"vw":116.342257},{"c":116.41,"h":116.485,"l":116.33,"n":263,"o":116.4,"t":"2026-10-20T17:45:00Z","v":19535,"vw":116.402836},{"c":116.26,"h":116.42,"l":116.255,"n":357,"o":116.415,"t":"2026-10-20T18:00:00Z","v":31277,"vw":116.357084},{"c":116.22,"h":116.325,"l":116.2,"n":278,"o":116.245,"t":"2026-10-20T18:15:00Z","v":24895,"vw":116.272163},{"c":116.08,"h":116.22,"l":116.065,"n":283,"o":116.21,"t":"2026-10-20T18:30:00Z","v":26590,"vw":116.135184},{"c":116.13,"h":116.16,"l":116,"n":256,"o":116.06,"t":"2026-10-20T18:45:00Z","v":22492,"vw":116.086464},{"c":116.14,"h":116.245,"l":116.025,"n":371,"o":116.13,"t":"2026-10-20T19:00:00Z","v":32419,"vw":116.11338},{"c":116.12,"h":116.145,"l":115.97,"n":456,"o":116.145,"t":"2026-10-20T19:15:00Z","v":40712,"vw":116.071801},{"c":116.245,"h":116.29,"l":116.07,"n":614,"o":116.115,"t":"2026-10-20T19:30:00Z","v":51623,"vw":116.208414},{"c":116.33,"h":116.4,"l":116.24,"n":727,"o":116.25,"t":"2026-10-20T19:45:00Z","v":55463,"vw":116.327203},{"c":116.34,"h":116.34,"l":116.34,"n":7,"o":116.34,"t":"2026-10-20T20:00:00Z","v":1202,"vw":116.34},{"c":116.5,"h":116.5,"l":116.5,"n":2,"o":116.5,"t":"2026-10-20T20:15:00Z","v":200,"vw":116.5},{"c":116.54,"h":116.54,"l":116.54,"n":1,"o":116.54,"t":"2026-10-20T22:30:00Z","v":429,"vw":116.54},{"c":114.24,"h":114.24,"l":114.24,"n":1,"o":114.24,"t":"2026-10-21T08:15:00Z","v":384,"vw":114.24},{"c":115.1,"h":115.1,"l":115.1,"n":1,"o":115.1,"t":"2026-10-21T12:45:00Z","v":600,"vw":115.1},{"c":115.91,"h":116.0251,"l":115.08,"n":154,"o":115.57,"t":"2026-10-21T13:30:00Z","v":14748,"vw":115.48882},{"c":115.83,"h":116.04,"l":115.69,"n":136,"o":115.82,"t":"2026-10-21T13:45:00Z","v":12105,"vw":115.88385},{"c":115.49,"h":115.77,"l":115.12,"n":242,"o":115.77,"t":"2026-10-21T14:00:00Z","v":17739,"vw":115.389774},{"c":115.6,"h":115.77,"l":115.6,"n":11,"o":115.68,"t":"2026-10-21T14:15:00Z","v":757,"vw":115.698571},{"c":115.62,"h":115.8,"l":115.57,"n":112,"o":115.7,"t":"2026-10-21T14:30:00Z","v":8910,"vw":115.666355},{"c":115.56,"h":115.58,"l":115.46,"n":32,"o":115.555,"t":"2026-10-21T14:45:00Z","v":1959,"vw":115.539118},{"c":115.5,"h":115.55,"l":115.42,"n":26,"o":115.54,"t":"2026-10-21T15:00:00Z","v":1820,"vw":115.488438},{"c":115.54,"h":115.54,"l":115.49,"n":10,"o":115.53,"t":"2026-10-21T15:15:00Z","v":672,"vw":115.514},{"c":115.31,"h":115.31,"l":115.21,"n":160,"o":115.22,"t":"2026-10-21T15:30:00Z","v":13111,"vw":115.229855},{"c":115.23,"h":115.3,"l":115.2104,"n":25,"o":115.29,"t":"2026-10-21T15:45:00Z","v":1557,"vw":115.250945},{"c":115.31,"h":115.34,"l":115.26,"n":25,"o":115.26,"t":"2026-10-21T16:00:00Z","v":1454,"vw":115.319544},{"c":115.48,"h":115.48,"l":115.44,"n":7,"o":115.44,"t":"2026-10-21T16:15:00Z","v":894,"vw":115.45882},{"c":115.23,"h":115.41,"l":115.23,"n":35,"o":115.41,"t":"2026-10-21T16:30:00Z","v":2196,"vw":115.277011},{"c":115.44,"h":115.44,"l":115.21,"n":47,"o":115.21,"t":"2026-10-21T16:45:00Z","v":1818,"vw":115.318077},{"c":115.4,"h":115.44,"l":115.35,"n":34,"o":115.44,"t":"2026-10-21T17:00:00Z","v":2276,"vw":115.388207},{"c":115.39,"h":115.405,"l":115.35,"n":27,"o":115.4,"t":"2026-10-21T17:15:00Z","v":1573,"vw":115.39088},{"c":115.41,"h":115.41,"l":115.33,"n":46,"o":115.394,"t":"2026-10-21T17:30:00Z","v":12766,"vw":115.358268},{"c":115.38,"h":115.4,"l":115.37,"n":29,"o":115.4,"t":"2026-10-21T17:45:00Z","v":1687,"vw":115.382721},{"c":115.38,"h":115.41,"l":115.34,"n":54,"o":115.41,"t":"2026-10-21T18:00:00Z","v":4986,"vw":115.368588},{"c":115.46,"h":115.46,"l":115.39,"n":12,"o":115.41,"t":"2026-10-21T18:15:00Z","v":680,"vw":115.4175},{"c":115.505,"h":115.505,"l":115.42,"n":17,"o":115.42,"t":"2026-10-21T18:30:00Z","v":743,"vw":115.445833},{"c":115.385,"h":115.49,"l":115.38,"n":56,"o":115.48,"t":"2026-10-21T18:45:00Z","v":2314,"vw":115.447727},{"c":115.39,"h":115.41,"l":115.33,"n":55,"o":115.4,"t":"2026-10-21T19:00:00Z","v":2057,"vw":115.37},{"c":115.51,"h":115.51,"l":115.4,"n":62,"o":115.43,"t":"2026-10-21T19:15:00Z","v":2916,"vw":115.432857},{"c":115.58,"h":115.59,"l":115.47,"n":277,"o":115.53,"t":"2026-10-21T19:30:00Z","v":31415,"vw":115.54888},{"c":115.56,"h":115.665,"l":115.53,"n":415,"o":115.57,"t":"2026-10-21T19:45:00Z","v":33345,"vw":115.598155},{"c":115.58,"h":115.58,"l":115.58,"n":7,"o":115.58,"t":"2026-10-21T20:00:00Z","v":1481,"vw":115.58},{"c":116.6,"h":116.795,"l":115.78,"n":129,"o":116.46,"t":"2026-10-22T13:30:00Z","v":12038,"vw":116.411863},{"c":116.815,"h":117.12,"l":116.365,"n":192,"o":116.62,"t":"2026-10-22T13:45:00Z","v":18060,"vw":116.739156},{"c":117.2,"h":117.275,"l":116.96,"n":223,"o":117.07,"t":"2026-10-22T14:00:00Z","v":19176,"vw":117.140189},{"c":117.25,"h":117.415,"l":117.13,"n":109,"o":117.19,"t":"2026-10-22T14:15:00Z","v":8324,"vw":117.275456},{"c":117.12,"h":117.35,"l":116.95,"n":220,"o":117.2,"t":"2026-10-22T14:30:00Z","v":18068,"vw":117.105703},{"c":117.47,"h":117.47,"l":117.065,"n":193,"o":117.12,"t":"2026-10-22T14:45:00Z","v":15797,"vw":117.31545},{"c":117.62,"h":117.6391,"l":117.37,"n":235,"o":117.42,"t":"2026-10-22T15:00:00Z","v":15030,"vw":117.544052},{"c":117.72,"h":117.78,"l":117.53,"n":336,"o":117.62,"t":"2026-10-22T15:15:00Z","v":25139,"vw":117.685935},{"c":117.44,"h":117.74,"l":117.37,"n":324,"o":117.71,"t":"2026-10-22T15:30:00Z","v":22990,"vw":117.575713},{"c":117.43,"h":117.48,"l":117.37,"n":72,"o":117.405,"t":"2026-10-22T15:45:00Z","v":5786,"vw":117.445751},{"c":117.62,"h":117.62,"l":117.44,"n":61,"o":117.47,"t":"2026-10-22T16:00:00Z","v":4608,"vw":117.533908},{"c":117.86,"h":117.86,"l":117.57,"n":161,"o":117.61,"t":"2026-10-22T16:15:00Z","v":12604,"vw":117.663934},{"c":116.89,"h":118.03,"l":116.51,"n":950,"o":117.97,"t":"2026-10-22T16:30:00Z","v":82589,"vw":117.192515},{"c":116.695,"h":117.05,"l":116.59,"n":406,"o":116.9,"t":"2026-10-22T16:45:00Z","v":36690,"vw":116.796937},{"c":116.59,"h":116.72,"l":116.46,"n":234,"o":116.69,"t":"2026-10-22T17:00:00Z","v":18330,"vw":116.57398},{"c":116.94,"h":116.94,"l":116.335,"n":256,"o":116.57,"t":"2026-10-22T17:15:00Z","v":21271,"vw":116.640984},{"c":117.32,"h":117.32,"l":116.9,"n":85,"o":116.9,"t":"2026-10-22T17:30:00Z","v":7798,"vw":117.104921},{"c":117.115,"h":117.245,"l":117.09,"n":52,"o":117.17,"t":"2026-10-22T17:45:00Z","v":4324,"vw":117.161511},{"c":117.23,"h":117.25,"l":116.95,"n":398,"o":117.105,"t":"2026-10-22T18:00:00Z","v":20849,"vw":117.095781},{"c":117.14,"h":117.41,"l":116.98,"n":183,"o":117.225,"t":"2026-10-22T18:15:00Z","v":14090,"vw":117.170962},{"c":117.105,"h":117.3325,"l":117.035,"n":255,"o":117.14,"t":"2026-10-22T18:30:00Z","v":22705,"vw":117.149753},{"c":117.3,"h":117.3,"l":117.13,"n":34,"o":117.16,"t":"2026-10-22T18:45:00Z","v":3462,"vw":117.204462},{"c":117.225,"h":117.41,"l":117.15,"n":246,"o":117.15,"t":"2026-10-22T19:00:00Z","v":35782,"vw":117.242852},{"c":117.41,"h":117.465,"l":117.25,"n":151,"o":117.25,"t":"2026-10-22T19:15:00Z","v":12384,"vw":117.369337},{"c":117.23,"h":117.395,"l":117.23,"n":293,"o":117.32,"t":"2026-10-22T19:30:00Z","v":19436,"vw":117.333804},{"c":117.01,"h":117.27,"l":116.97,"n":420,"o":117.24,"t":"2026-10-22T19:45:00Z","v":26841,"vw":117.095153},{"c":117.04,"h":117.04,"l":117.04,"n":6,"o":117.04,"t":"2026-10-22T20:00:00Z","v":195,"vw":117.04},{"c":117.81,"h":117.81,"l":117.81,"n":1,"o":117.81,"t":"2026-10-22T22:45:00Z","v":200,"vw":117.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.2841150442477876,"strike":120.51504424778761,"iv":0.16848088495575222,"gamma":0.06614017699115045,"theta":-0.03988495575221239,"vega":0.12264318584070796,"rho":0.029359933062150505,"breakevenPct":3.386095655746878},{"delta":0.4,"premium":1.605153374233129,"strike":119.74355828220858,"iv":0.17189840490797548,"gamma":0.06772024539877301,"theta":-0.04283619631901841,"vega":0.12771042944785277,"rho":0.03372222243928688,"breakevenPct":3.0037447215361346},{"delta":0.45,"premium":2.095950920245399,"strike":119.13006134969325,"iv":0.19079411042944786,"gamma":0.06250552147239263,"theta":-0.04866441717791411,"vega":0.1310846625766871,"rho":0.03818252979242114,"breakevenPct":2.899594491077711},{"delta":0.5,"premium":2.553507340946166,"strike":118.35725938009789,"iv":0.19878499184339316,"gamma":0.060307340946166396,"theta":-0.05137830342577488,"vega":0.13212137030995105,"rho":0.042564327817753864,"breakevenPct":2.6320063840455346},{"delta":0.55,"premium":2.7692994505494504,"strike":117.61401098901099,"iv":0.1867570054945055,"gamma":0.06413887362637363,"theta":-0.048880494505494504,"vega":0.13091043956043957,"rho":0.04693160387637191,"breakevenPct":2.1842886338684626},{"delta":0.6,"premium":2.8449787835926448,"strike":116.92503536067892,"iv":0.16403253182461103,"gamma":0.0709001414427157,"theta":-0.04348755304101839,"vega":0.12811527581329563,"rho":0.05131018985981748,"breakevenPct":1.6637077873453574},{"delta":0.65,"premium":3.2693069306930695,"strike":116.21782178217822,"iv":0.1633960396039604,"gamma":0.06807128712871287,"theta":-0.042426732673267326,"vega":0.1225990099009901,"rho":0.055740782044872886,"breakevenPct":1.423587736924954},{"delta":0.7,"premium":3.8435897435897433,"strike":115.408547008547,"iv":0.16692615384615386,"gamma":0.06258666666666667,"theta":-0.041567692307692305,"vega":0.11504461538461538,"rho":0.060141947727555364,"breakevenPct":1.2241208319639723},{"delta":0.75,"premium":4.289572192513369,"strike":114.72085561497326,"iv":0.16243764705882355,"gamma":0.05825550802139037,"theta":-0.03854812834224599,"vega":0.10455176470588236,"rho":0.06460295927809102,"breakevenPct":1.0189523873072188},{"delta":0.8,"premium":4.556951871657755,"strike":114.1860962566845,"iv":0.14890823529411765,"gamma":0.05606299465240642,"theta":-0.033467914438502666,"vega":0.09219882352941176,"rho":0.06913076557141883,"breakevenPct":0.7919939974045066},{"delta":0.85,"premium":5.091285956006768,"strike":113.44839255499154,"iv":0.14171776649746193,"gamma":0.049066835871404396,"theta":-0.028997123519458545,"vega":0.07681269035532995,"rho":0.07360313843978397,"breakevenPct":0.6193689084104148},{"delta":0.9,"premium":5.835617760617762,"strike":112.54633204633204,"iv":0.13616138996138993,"gamma":0.03819305019305018,"theta":-0.024350193050193047,"vega":0.05763783783783782,"rho":0.07803943375933949,"breakevenPct":0.48548493926645}],"put":[{"delta":0.1,"premium":0.5913189724426829,"strike":105.23190178477901,"iv":0.33672097878131724,"gamma":0.01531200438603506,"theta":-0.03281424056078302,"vega":0.05716129321366788,"rho":-0.010408778491053875,"breakevenPct":11.178522356050996},{"delta":0.15,"premium":1.1172135589902212,"strike":105.869349768473,"iv":0.4020501116468483,"gamma":0.017297286727085647,"theta":-0.05173733490606565,"vega":0.07665726532224239,"rho":-0.01556618560653832,"breakevenPct":11.083833113078027},{"delta":0.2,"premium":1.370590379685001,"strike":109.26051645534287,"iv":0.35322189461774267,"gamma":0.023913938151249325,"theta":-0.05362193392270652,"vega":0.09260401837875784,"rho":-0.020668990931350113,"breakevenPct":8.420400580886293},{"delta":0.25,"premium":1.746264367816092,"strike":111.35632183908046,"iv":0.33588505747126435,"gamma":0.028483908045977013,"theta":-0.05773448275862069,"vega":0.10546666666666668,"rho":-0.025634485198978856,"breakevenPct":6.960311118526128},{"delta":0.3,"premium":2.0301724137931036,"strike":113.39080459770115,"iv":0.3052701149425287,"gamma":0.03425632183908046,"theta":-0.05667931034482759,"vega":0.1152528735632184,"rho":-0.03073398804348393,"breakevenPct":5.474380626510445},{"delta":0.35,"premium":2.2096003898635477,"strike":115.10916179337232,"iv":0.2697639376218324,"gamma":0.0413270955165692,"theta":-0.052527875243664715,"vega":0.122911306042885,"rho":-0.03579687373567135,"breakevenPct":4.168099988533427},{"delta":0.4,"premium":2.9087874659400543,"strike":116.11716621253406,"iv":0.2930607629427793,"gamma":0.03969754768392371,"theta":-0.059443869209809264,"vega":0.12821634877384197,"rho":-0.04096952606365378,"breakevenPct":3.9059682993005693},{"delta":0.45,"premium":3.1223214285714285,"strike":117.39285714285714,"iv":0.26471785714285717,"gamma":0.04498571428571429,"theta":-0.053832142857142856,"vega":0.13126785714285713,"rho":-0.04599044019451709,"breakevenPct":3.004383571610459},{"delta":0.5,"premium":3.750468384074941,"strike":118.53395784543325,"iv":0.26877049180327867,"gamma":0.04470491803278689,"theta":-0.05456206088992974,"vega":0.1323,"rho":-0.05115819374609901,"breakevenPct":2.5689759261876604},{"delta":0.55,"premium":5.023312883435584,"strike":119.92331288343559,"iv":0.3067923312883436,"gamma":0.03887576687116564,"theta":-0.06200920245398774,"vega":0.13137668711656442,"rho":-0.05664043477881861,"breakevenPct":2.470078940667173}]},"raw":{"call":[{"delta":0.35,"premium":1.2841150442477876,"strike":120.51504424778761,"iv":0.16848088495575222,"gamma":0.06614017699115045,"theta":-0.03988495575221239,"vega":0.12264318584070796,"rho":0.029359933062150505,"breakevenPct":3.386095655746878},{"delta":0.4,"premium":1.605153374233129,"strike":119.74355828220858,"iv":0.17189840490797548,"gamma":0.06772024539877301,"theta":-0.04283619631901841,"vega":0.12771042944785277,"rho":0.03372222243928688,"breakevenPct":3.0037447215361346},{"delta":0.45,"premium":2.095950920245399,"strike":119.13006134969325,"iv":0.19079411042944786,"gamma":0.06250552147239263,"theta":-0.04866441717791411,"vega":0.1310846625766871,"rho":0.03818252979242114,"breakevenPct":2.899594491077711},{"delta":0.5,"premium":2.553507340946166,"strike":118.35725938009789,"iv":0.19878499184339316,"gamma":0.060307340946166396,"theta":-0.05137830342577488,"vega":0.13212137030995105,"rho":0.042564327817753864,"breakevenPct":2.6320063840455346},{"delta":0.55,"premium":2.7692994505494504,"strike":117.61401098901099,"iv":0.1867570054945055,"gamma":0.06413887362637363,"theta":-0.048880494505494504,"vega":0.13091043956043957,"rho":0.04693160387637191,"breakevenPct":2.1842886338684626},{"delta":0.6,"premium":2.8449787835926448,"strike":116.92503536067892,"iv":0.16403253182461103,"gamma":0.0709001414427157,"theta":-0.04348755304101839,"vega":0.12811527581329563,"rho":0.05131018985981748,"breakevenPct":1.6637077873453574},{"delta":0.65,"premium":3.2693069306930695,"strike":116.21782178217822,"iv":0.1633960396039604,"gamma":0.06807128712871287,"theta":-0.042426732673267326,"vega":0.1225990099009901,"rho":0.055740782044872886,"breakevenPct":1.423587736924954},{"delta":0.7,"premium":3.8435897435897433,"strike":115.408547008547,"iv":0.16692615384615386,"gamma":0.06258666666666667,"theta":-0.041567692307692305,"vega":0.11504461538461538,"rho":0.060141947727555364,"breakevenPct":1.2241208319639723},{"delta":0.75,"premium":4.289572192513369,"strike":114.72085561497326,"iv":0.16243764705882355,"gamma":0.05825550802139037,"theta":-0.03854812834224599,"vega":0.10455176470588236,"rho":0.06460295927809102,"breakevenPct":1.0189523873072188},{"delta":0.8,"premium":4.556951871657755,"strike":114.1860962566845,"iv":0.14890823529411765,"gamma":0.05606299465240642,"theta":-0.033467914438502666,"vega":0.09219882352941176,"rho":0.06913076557141883,"breakevenPct":0.7919939974045066},{"delta":0.85,"premium":5.091285956006768,"strike":113.44839255499154,"iv":0.14171776649746193,"gamma":0.049066835871404396,"theta":-0.028997123519458545,"vega":0.07681269035532995,"rho":0.07360313843978397,"breakevenPct":0.6193689084104148},{"delta":0.9,"premium":5.835617760617762,"strike":112.54633204633204,"iv":0.13616138996138993,"gamma":0.03819305019305018,"theta":-0.024350193050193047,"vega":0.05763783783783782,"rho":0.07803943375933949,"breakevenPct":0.48548493926645}],"put":[{"delta":0.1,"premium":0.5913189724426829,"strike":105.23190178477901,"iv":0.33672097878131724,"gamma":0.01531200438603506,"theta":-0.03281424056078302,"vega":0.05716129321366788,"rho":-0.010408778491053875,"breakevenPct":11.178522356050996},{"delta":0.15,"premium":1.1172135589902212,"strike":105.869349768473,"iv":0.4020501116468483,"gamma":0.017297286727085647,"theta":-0.05173733490606565,"vega":0.07665726532224239,"rho":-0.01556618560653832,"breakevenPct":11.083833113078027},{"delta":0.2,"premium":1.370590379685001,"strike":109.26051645534287,"iv":0.35322189461774267,"gamma":0.023913938151249325,"theta":-0.05362193392270652,"vega":0.09260401837875784,"rho":-0.020668990931350113,"breakevenPct":8.420400580886293},{"delta":0.25,"premium":1.746264367816092,"strike":111.35632183908046,"iv":0.33588505747126435,"gamma":0.028483908045977013,"theta":-0.05773448275862069,"vega":0.10546666666666668,"rho":-0.025634485198978856,"breakevenPct":6.960311118526128},{"delta":0.3,"premium":2.0301724137931036,"strike":113.39080459770115,"iv":0.3052701149425287,"gamma":0.03425632183908046,"theta":-0.05667931034482759,"vega":0.1152528735632184,"rho":-0.03073398804348393,"breakevenPct":5.474380626510445},{"delta":0.35,"premium":2.2096003898635477,"strike":115.10916179337232,"iv":0.2697639376218324,"gamma":0.0413270955165692,"theta":-0.052527875243664715,"vega":0.122911306042885,"rho":-0.03579687373567135,"breakevenPct":4.168099988533427},{"delta":0.4,"premium":2.9087874659400543,"strike":116.11716621253406,"iv":0.2930607629427793,"gamma":0.03969754768392371,"theta":-0.059443869209809264,"vega":0.12821634877384197,"rho":-0.04096952606365378,"breakevenPct":3.9059682993005693},{"delta":0.45,"premium":3.1223214285714285,"strike":117.39285714285714,"iv":0.26471785714285717,"gamma":0.04498571428571429,"theta":-0.053832142857142856,"vega":0.13126785714285713,"rho":-0.04599044019451709,"breakevenPct":3.004383571610459},{"delta":0.5,"premium":3.750468384074941,"strike":118.53395784543325,"iv":0.26877049180327867,"gamma":0.04470491803278689,"theta":-0.05456206088992974,"vega":0.1323,"rho":-0.05115819374609901,"breakevenPct":2.5689759261876604},{"delta":0.55,"premium":5.023312883435584,"strike":119.92331288343559,"iv":0.3067923312883436,"gamma":0.03887576687116564,"theta":-0.06200920245398774,"vega":0.13137668711656442,"rho":-0.05664043477881861,"breakevenPct":2.470078940667173}]}},"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"}}