{"symbol":"VAC","url":"https://intraalpha.com/companies/VAC","capturedAt":"2026-10-22T23:45:41.398Z","state":"partial","quote":{"symbol":"VAC","last_price":112.93,"prev_close":113.11,"regular_close":112.93,"change":-0.18,"change_pct":-0.1591,"regular_change":-0.18,"regular_change_pct":-0.1591,"extended_change":0,"extended_change_pct":0,"bid":105.55,"ask":122,"bid_size":100,"ask_size":700,"volume":267177,"vwap":112.47651,"open":111.41,"high":114.24,"low":111.03,"close":112.93,"trade_count":8273,"last_trade_at":"2026-10-22T23:00:00.003162488Z","last_quote_at":"2026-10-22T20:25:00.703175085Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:33.016214927-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:06.917Z","bars":[{"c":107.75,"h":108.6,"l":107.04,"n":55,"o":107.04,"t":"2026-10-15T13:30:00Z","v":5030,"vw":107.42044},{"c":108.6,"h":108.6,"l":107.615,"n":30,"o":107.615,"t":"2026-10-15T13:35:00Z","v":1782,"vw":107.811425},{"c":107.42,"h":107.62,"l":107.42,"n":40,"o":107.62,"t":"2026-10-15T13:40:00Z","v":965,"vw":107.545},{"c":107.27,"h":108.5264,"l":107.21,"n":50,"o":107.21,"t":"2026-10-15T13:45:00Z","v":2253,"vw":107.98954},{"c":107.9,"h":107.9,"l":107.585,"n":21,"o":107.71,"t":"2026-10-15T13:50:00Z","v":577,"vw":107.731104},{"c":108.05,"h":108.26,"l":107.6175,"n":51,"o":107.82,"t":"2026-10-15T13:55:00Z","v":2167,"vw":107.994167},{"c":107.73,"h":107.84,"l":107.69,"n":62,"o":107.84,"t":"2026-10-15T14:00:00Z","v":2209,"vw":107.745482},{"c":108.825,"h":108.975,"l":108.3,"n":122,"o":108.6,"t":"2026-10-15T14:05:00Z","v":5559,"vw":108.657026},{"c":109.58,"h":109.61,"l":108.97,"n":154,"o":109.25,"t":"2026-10-15T14:10:00Z","v":4045,"vw":109.352645},{"c":109.745,"h":109.9,"l":109.48,"n":66,"o":109.68,"t":"2026-10-15T14:15:00Z","v":2448,"vw":109.71796},{"c":109,"h":109.52,"l":109,"n":182,"o":109.52,"t":"2026-10-15T14:20:00Z","v":6955,"vw":109.280569},{"c":109.44,"h":109.44,"l":109.44,"n":19,"o":109.44,"t":"2026-10-15T14:25:00Z","v":230,"vw":109.44},{"c":109.61,"h":109.75,"l":109.575,"n":133,"o":109.6,"t":"2026-10-15T14:30:00Z","v":4762,"vw":109.663253},{"c":109.63,"h":109.72,"l":109.565,"n":55,"o":109.72,"t":"2026-10-15T14:35:00Z","v":1645,"vw":109.648494},{"c":110.55,"h":110.55,"l":109.63,"n":143,"o":109.75,"t":"2026-10-15T14:40:00Z","v":9368,"vw":110.051788},{"c":110.26,"h":110.415,"l":109.95,"n":143,"o":110.415,"t":"2026-10-15T14:45:00Z","v":11115,"vw":110.25307},{"c":110.77,"h":110.925,"l":110.25,"n":158,"o":110.25,"t":"2026-10-15T14:50:00Z","v":4962,"vw":110.592441},{"c":110.73,"h":111.135,"l":110.73,"n":99,"o":110.95,"t":"2026-10-15T14:55:00Z","v":6949,"vw":110.990679},{"c":110.86,"h":110.94,"l":110.79,"n":92,"o":110.8,"t":"2026-10-15T15:00:00Z","v":1871,"vw":110.867964},{"c":110.91,"h":111.12,"l":110.91,"n":22,"o":111.12,"t":"2026-10-15T15:05:00Z","v":598,"vw":110.96625},{"c":111.22,"h":111.225,"l":111.105,"n":79,"o":111.12,"t":"2026-10-15T15:10:00Z","v":2412,"vw":111.145916},{"c":111.73,"h":111.73,"l":111.2,"n":77,"o":111.22,"t":"2026-10-15T15:15:00Z","v":2868,"vw":111.345461},{"c":111.58,"h":111.625,"l":111.42,"n":65,"o":111.56,"t":"2026-10-15T15:20:00Z","v":2043,"vw":111.51755},{"c":111.52,"h":111.53,"l":111.38,"n":76,"o":111.45,"t":"2026-10-15T15:25:00Z","v":4013,"vw":111.461189},{"c":111.32,"h":111.525,"l":111.32,"n":24,"o":111.525,"t":"2026-10-15T15:30:00Z","v":645,"vw":111.429418},{"c":111.285,"h":111.49,"l":111.275,"n":121,"o":111.465,"t":"2026-10-15T15:35:00Z","v":9488,"vw":111.431764},{"c":111.81,"h":111.81,"l":111.43,"n":88,"o":111.43,"t":"2026-10-15T15:40:00Z","v":2546,"vw":111.658304},{"c":111.78,"h":111.8,"l":111.65,"n":93,"o":111.8,"t":"2026-10-15T15:45:00Z","v":2050,"vw":111.719268},{"c":111.76,"h":111.76,"l":111.65,"n":64,"o":111.65,"t":"2026-10-15T15:50:00Z","v":1127,"vw":111.723333},{"c":111.745,"h":111.9025,"l":111.64,"n":203,"o":111.79,"t":"2026-10-15T15:55:00Z","v":7339,"vw":111.784476},{"c":111.61,"h":112.03,"l":111.5,"n":219,"o":111.84,"t":"2026-10-15T16:00:00Z","v":8930,"vw":111.781638},{"c":111.59,"h":111.6,"l":111.5825,"n":42,"o":111.6,"t":"2026-10-15T16:05:00Z","v":1680,"vw":111.589792},{"c":111.785,"h":111.8,"l":111.58,"n":38,"o":111.76,"t":"2026-10-15T16:10:00Z","v":702,"vw":111.702},{"c":111.6,"h":111.79,"l":111.6,"n":16,"o":111.79,"t":"2026-10-15T16:15:00Z","v":329,"vw":111.695},{"c":111.67,"h":111.81,"l":111.595,"n":185,"o":111.6,"t":"2026-10-15T16:20:00Z","v":5606,"vw":111.701077},{"c":111.65,"h":111.705,"l":111.65,"n":28,"o":111.705,"t":"2026-10-15T16:30:00Z","v":408,"vw":111.672532},{"c":111.8825,"h":111.95,"l":111.69,"n":179,"o":111.73,"t":"2026-10-15T16:35:00Z","v":6693,"vw":111.852757},{"c":111.8825,"h":111.925,"l":111.75,"n":56,"o":111.925,"t":"2026-10-15T16:40:00Z","v":2119,"vw":111.863409},{"c":111.955,"h":112,"l":111.87,"n":31,"o":111.87,"t":"2026-10-15T16:45:00Z","v":1018,"vw":111.963},{"c":111.67,"h":111.935,"l":111.51,"n":202,"o":111.935,"t":"2026-10-15T16:50:00Z","v":5978,"vw":111.730811},{"c":111.8,"h":111.8,"l":111.67,"n":217,"o":111.67,"t":"2026-10-15T16:55:00Z","v":1558,"vw":111.696},{"c":111.665,"h":111.735,"l":111.62,"n":254,"o":111.66,"t":"2026-10-15T17:00:00Z","v":5360,"vw":111.66198},{"c":111.61,"h":111.66,"l":111.44,"n":194,"o":111.66,"t":"2026-10-15T17:05:00Z","v":6449,"vw":111.568885},{"c":111.48,"h":111.48,"l":111.48,"n":7,"o":111.48,"t":"2026-10-15T17:10:00Z","v":125,"vw":111.48},{"c":111.84,"h":111.84,"l":111.58,"n":80,"o":111.58,"t":"2026-10-15T17:15:00Z","v":2058,"vw":111.682564},{"c":111.5425,"h":111.7,"l":111.49,"n":179,"o":111.69,"t":"2026-10-15T17:20:00Z","v":8657,"vw":111.584082},{"c":111.515,"h":111.545,"l":111.515,"n":29,"o":111.545,"t":"2026-10-15T17:25:00Z","v":775,"vw":111.523125},{"c":111.64,"h":111.75,"l":111.4101,"n":159,"o":111.54,"t":"2026-10-15T17:30:00Z","v":7036,"vw":111.636851},{"c":111.725,"h":111.92,"l":111.585,"n":150,"o":111.805,"t":"2026-10-15T17:35:00Z","v":7444,"vw":111.790335},{"c":112.09,"h":112.11,"l":111.75,"n":106,"o":111.755,"t":"2026-10-15T17:40:00Z","v":4303,"vw":111.881731},{"c":112.44,"h":112.47,"l":112.14,"n":164,"o":112.14,"t":"2026-10-15T17:45:00Z","v":5325,"vw":112.268425},{"c":112.34,"h":112.44,"l":112.33,"n":42,"o":112.34,"t":"2026-10-15T17:50:00Z","v":1802,"vw":112.352108},{"c":112.47,"h":112.47,"l":112.45,"n":45,"o":112.45,"t":"2026-10-15T17:55:00Z","v":836,"vw":112.456667},{"c":112.78,"h":112.78,"l":112.62,"n":62,"o":112.7,"t":"2026-10-15T18:00:00Z","v":2023,"vw":112.690239},{"c":112.885,"h":113.13,"l":112.84,"n":203,"o":112.85,"t":"2026-10-15T18:05:00Z","v":8884,"vw":112.953089},{"c":112.65,"h":112.7,"l":112.65,"n":70,"o":112.7,"t":"2026-10-15T18:10:00Z","v":2065,"vw":112.670645},{"c":112.61,"h":112.72,"l":112.54,"n":206,"o":112.72,"t":"2026-10-15T18:15:00Z","v":2501,"vw":112.598331},{"c":112.62,"h":112.64,"l":112.5,"n":161,"o":112.64,"t":"2026-10-15T18:20:00Z","v":1296,"vw":112.614286},{"c":112.72,"h":112.72,"l":112.72,"n":59,"o":112.72,"t":"2026-10-15T18:25:00Z","v":603,"vw":112.72},{"c":112.67,"h":112.72,"l":112.67,"n":63,"o":112.69,"t":"2026-10-15T18:30:00Z","v":1389,"vw":112.69},{"c":112.665,"h":112.6875,"l":112.615,"n":85,"o":112.645,"t":"2026-10-15T18:35:00Z","v":3722,"vw":112.644481},{"c":112.79,"h":113.08,"l":112.79,"n":184,"o":112.81,"t":"2026-10-15T18:40:00Z","v":7602,"vw":112.980994},{"c":112.89,"h":112.91,"l":112.69,"n":91,"o":112.695,"t":"2026-10-15T18:45:00Z","v":3074,"vw":112.839935},{"c":113.16,"h":113.16,"l":112.85,"n":127,"o":112.875,"t":"2026-10-15T18:50:00Z","v":5686,"vw":113.000656},{"c":113.27,"h":113.29,"l":113.125,"n":167,"o":113.16,"t":"2026-10-15T18:55:00Z","v":4774,"vw":113.202222},{"c":113.5,"h":113.5,"l":113.19,"n":132,"o":113.2799,"t":"2026-10-15T19:00:00Z","v":4409,"vw":113.345527},{"c":113.22,"h":113.6,"l":113.21,"n":297,"o":113.42,"t":"2026-10-15T19:05:00Z","v":12282,"vw":113.375506},{"c":113.2475,"h":113.43,"l":113.01,"n":223,"o":113.23,"t":"2026-10-15T19:10:00Z","v":10103,"vw":113.214562},{"c":112.92,"h":113.28,"l":112.92,"n":316,"o":113.28,"t":"2026-10-15T19:15:00Z","v":14327,"vw":113.130526},{"c":113.05,"h":113.185,"l":112.9,"n":576,"o":112.91,"t":"2026-10-15T19:20:00Z","v":33588,"vw":113.036737},{"c":113.3925,"h":113.405,"l":112.98,"n":495,"o":113.045,"t":"2026-10-15T19:25:00Z","v":21200,"vw":113.11666},{"c":113.34,"h":113.5299,"l":113.34,"n":257,"o":113.405,"t":"2026-10-15T19:30:00Z","v":7979,"vw":113.450198},{"c":113.09,"h":113.375,"l":112.95,"n":285,"o":113.34,"t":"2026-10-15T19:35:00Z","v":9063,"vw":113.256637},{"c":113.11,"h":113.11,"l":112.8,"n":477,"o":113.01,"t":"2026-10-15T19:40:00Z","v":15627,"vw":112.969326},{"c":112.4,"h":113.27,"l":112.4,"n":493,"o":113.27,"t":"2026-10-15T19:45:00Z","v":16846,"vw":112.719954},{"c":112.835,"h":113,"l":112.32,"n":601,"o":112.46,"t":"2026-10-15T19:50:00Z","v":28808,"vw":112.686005},{"c":112.37,"h":112.89,"l":112.12,"n":1837,"o":112.73,"t":"2026-10-15T19:55:00Z","v":96734,"vw":112.523712},{"c":112.3,"h":112.34,"l":112.3,"n":45,"o":112.34,"t":"2026-10-15T20:00:00Z","v":94928,"vw":112.300224},{"c":111.6,"h":111.6,"l":111.6,"n":1,"o":111.6,"t":"2026-10-15T20:15:00Z","v":100,"vw":111.6},{"c":112.3,"h":112.3,"l":112.3,"n":1,"o":112.3,"t":"2026-10-15T21:10:00Z","v":178,"vw":112.3},{"c":112.89,"h":112.89,"l":112.89,"n":22,"o":112.89,"t":"2026-10-16T13:30:00Z","v":5522,"vw":112.89},{"c":113.655,"h":113.86,"l":113.295,"n":48,"o":113.78,"t":"2026-10-16T13:35:00Z","v":2341,"vw":113.555507},{"c":114.28,"h":114.5,"l":113.905,"n":128,"o":114,"t":"2026-10-16T13:40:00Z","v":7598,"vw":114.160843},{"c":114.26,"h":114.84,"l":114.26,"n":93,"o":114.28,"t":"2026-10-16T13:45:00Z","v":3304,"vw":114.594505},{"c":114.91,"h":114.91,"l":114.91,"n":7,"o":114.91,"t":"2026-10-16T13:50:00Z","v":192,"vw":114.91},{"c":114.9,"h":114.9,"l":114.9,"n":8,"o":114.9,"t":"2026-10-16T13:55:00Z","v":157,"vw":114.9},{"c":114.345,"h":114.86,"l":114.345,"n":25,"o":114.345,"t":"2026-10-16T14:00:00Z","v":485,"vw":114.504443},{"c":114.325,"h":114.33,"l":114.24,"n":106,"o":114.33,"t":"2026-10-16T14:05:00Z","v":2638,"vw":114.321389},{"c":114.275,"h":114.3,"l":114.275,"n":107,"o":114.3,"t":"2026-10-16T14:10:00Z","v":2712,"vw":114.288636},{"c":114.52,"h":114.52,"l":113.955,"n":105,"o":114,"t":"2026-10-16T14:15:00Z","v":3609,"vw":114.066965},{"c":115.075,"h":115.24,"l":114.51,"n":348,"o":114.51,"t":"2026-10-16T14:20:00Z","v":14417,"vw":114.986454},{"c":115.475,"h":115.67,"l":115.14,"n":333,"o":115.14,"t":"2026-10-16T14:25:00Z","v":3953,"vw":115.386818},{"c":115.305,"h":115.475,"l":115.13,"n":115,"o":115.475,"t":"2026-10-16T14:30:00Z","v":3210,"vw":115.37671},{"c":115.28,"h":115.47,"l":115.28,"n":138,"o":115.32,"t":"2026-10-16T14:35:00Z","v":3240,"vw":115.359444},{"c":115.13,"h":115.13,"l":115.13,"n":40,"o":115.13,"t":"2026-10-16T14:40:00Z","v":936,"vw":115.13},{"c":115.32,"h":115.63,"l":115.3,"n":45,"o":115.63,"t":"2026-10-16T14:50:00Z","v":2349,"vw":115.386818},{"c":115.43,"h":115.43,"l":115.43,"n":53,"o":115.43,"t":"2026-10-16T14:55:00Z","v":481,"vw":115.43},{"c":115.83,"h":115.83,"l":115.51,"n":85,"o":115.51,"t":"2026-10-16T15:00:00Z","v":1393,"vw":115.586237},{"c":116.08,"h":116.08,"l":115.705,"n":281,"o":115.81,"t":"2026-10-16T15:10:00Z","v":6974,"vw":115.746609},{"c":115.27,"h":116.07,"l":115.27,"n":171,"o":115.88,"t":"2026-10-16T15:15:00Z","v":3182,"vw":115.643928},{"c":115.505,"h":115.505,"l":115.505,"n":10,"o":115.505,"t":"2026-10-16T15:20:00Z","v":143,"vw":115.505},{"c":115.595,"h":115.67,"l":115.56,"n":88,"o":115.67,"t":"2026-10-16T15:25:00Z","v":1851,"vw":115.619432},{"c":115.43,"h":115.65,"l":115.43,"n":55,"o":115.65,"t":"2026-10-16T15:30:00Z","v":1427,"vw":115.47875},{"c":115.23,"h":115.295,"l":115.19,"n":88,"o":115.19,"t":"2026-10-16T15:35:00Z","v":958,"vw":115.238333},{"c":114.52,"h":115.2697,"l":114.51,"n":52,"o":115.005,"t":"2026-10-16T15:40:00Z","v":1399,"vw":114.874067},{"c":114.73,"h":114.76,"l":114.405,"n":22,"o":114.76,"t":"2026-10-16T15:45:00Z","v":709,"vw":114.653763},{"c":114.58,"h":114.58,"l":114.4,"n":32,"o":114.4,"t":"2026-10-16T15:50:00Z","v":471,"vw":114.49},{"c":113.84,"h":114.58,"l":113.84,"n":85,"o":114.58,"t":"2026-10-16T15:55:00Z","v":2072,"vw":114.173356},{"c":113.6001,"h":114.14,"l":113.6001,"n":71,"o":114.14,"t":"2026-10-16T16:00:00Z","v":1289,"vw":113.742996},{"c":113.925,"h":113.99,"l":113.7,"n":129,"o":113.79,"t":"2026-10-16T16:05:00Z","v":3388,"vw":113.84375},{"c":114.025,"h":114.035,"l":114.025,"n":31,"o":114.035,"t":"2026-10-16T16:10:00Z","v":542,"vw":114.031667},{"c":113.935,"h":113.935,"l":113.89,"n":28,"o":113.9,"t":"2026-10-16T16:15:00Z","v":682,"vw":113.915},{"c":113.72,"h":113.825,"l":113.6,"n":182,"o":113.66,"t":"2026-10-16T16:20:00Z","v":2272,"vw":113.705},{"c":113.9,"h":114.05,"l":113.67,"n":134,"o":113.67,"t":"2026-10-16T16:25:00Z","v":1279,"vw":113.874406},{"c":113.77,"h":113.97,"l":113.67,"n":60,"o":113.72,"t":"2026-10-16T16:30:00Z","v":1676,"vw":113.720833},{"c":113.69,"h":113.69,"l":113.6,"n":48,"o":113.63,"t":"2026-10-16T16:35:00Z","v":865,"vw":113.637152},{"c":113.685,"h":113.79,"l":113.685,"n":50,"o":113.79,"t":"2026-10-16T16:40:00Z","v":1192,"vw":113.745124},{"c":113.425,"h":113.93,"l":113.415,"n":104,"o":113.93,"t":"2026-10-16T16:45:00Z","v":1987,"vw":113.5255},{"c":113.46,"h":113.46,"l":113.3775,"n":56,"o":113.42,"t":"2026-10-16T16:50:00Z","v":916,"vw":113.41125},{"c":113.27,"h":113.27,"l":113.27,"n":35,"o":113.27,"t":"2026-10-16T16:55:00Z","v":483,"vw":113.27},{"c":112.845,"h":113.245,"l":112.845,"n":97,"o":113.245,"t":"2026-10-16T17:00:00Z","v":2125,"vw":113.0175},{"c":112.415,"h":112.6,"l":112.18,"n":110,"o":112.53,"t":"2026-10-16T17:05:00Z","v":3551,"vw":112.482129},{"c":112.31,"h":112.58,"l":112.31,"n":53,"o":112.4475,"t":"2026-10-16T17:10:00Z","v":1271,"vw":112.490357},{"c":112.1,"h":112.31,"l":112.06,"n":117,"o":112.3,"t":"2026-10-16T17:15:00Z","v":3901,"vw":112.211972},{"c":112.18,"h":112.18,"l":111.92,"n":116,"o":112.05,"t":"2026-10-16T17:20:00Z","v":2867,"vw":112.029371},{"c":112.49,"h":112.49,"l":112.205,"n":63,"o":112.205,"t":"2026-10-16T17:25:00Z","v":798,"vw":112.2775},{"c":112.19,"h":112.25,"l":112.02,"n":140,"o":112.25,"t":"2026-10-16T17:30:00Z","v":2447,"vw":112.149775},{"c":112.29,"h":112.29,"l":112.19,"n":42,"o":112.19,"t":"2026-10-16T17:35:00Z","v":1024,"vw":112.236667},{"c":112.46,"h":112.58,"l":112.27,"n":113,"o":112.42,"t":"2026-10-16T17:40:00Z","v":2730,"vw":112.476154},{"c":112.585,"h":112.585,"l":112.58,"n":27,"o":112.58,"t":"2026-10-16T17:45:00Z","v":789,"vw":112.581667},{"c":112,"h":112.45,"l":111.935,"n":170,"o":112.35,"t":"2026-10-16T17:50:00Z","v":4927,"vw":112.231413},{"c":111.97,"h":112.125,"l":111.92,"n":110,"o":112.12,"t":"2026-10-16T17:55:00Z","v":2001,"vw":112.0867},{"c":111.825,"h":112.02,"l":111.71,"n":124,"o":111.87,"t":"2026-10-16T18:00:00Z","v":3129,"vw":111.844376},{"c":111.825,"h":112.15,"l":111.825,"n":40,"o":111.825,"t":"2026-10-16T18:05:00Z","v":1751,"vw":111.857727},{"c":111.85,"h":112.15,"l":111.8125,"n":126,"o":111.825,"t":"2026-10-16T18:10:00Z","v":5745,"vw":111.896315},{"c":111.79,"h":111.79,"l":111.78,"n":95,"o":111.78,"t":"2026-10-16T18:15:00Z","v":2820,"vw":111.780685},{"c":111.785,"h":111.79,"l":111.59,"n":36,"o":111.79,"t":"2026-10-16T18:20:00Z","v":1085,"vw":111.726051},{"c":111.78,"h":111.785,"l":111.685,"n":93,"o":111.785,"t":"2026-10-16T18:25:00Z","v":2511,"vw":111.747018},{"c":111.89,"h":111.89,"l":111.71,"n":95,"o":111.71,"t":"2026-10-16T18:30:00Z","v":2157,"vw":111.734},{"c":111.76,"h":111.77,"l":111.44,"n":127,"o":111.685,"t":"2026-10-16T18:35:00Z","v":4296,"vw":111.552206},{"c":111.69,"h":111.77,"l":111.665,"n":71,"o":111.74,"t":"2026-10-16T18:40:00Z","v":2355,"vw":111.7205},{"c":111.715,"h":111.715,"l":111.71,"n":37,"o":111.71,"t":"2026-10-16T18:45:00Z","v":772,"vw":111.713},{"c":111.435,"h":111.715,"l":111.435,"n":160,"o":111.715,"t":"2026-10-16T18:50:00Z","v":4584,"vw":111.579011},{"c":111.775,"h":111.775,"l":111.45,"n":159,"o":111.45,"t":"2026-10-16T18:55:00Z","v":3181,"vw":111.580747},{"c":111.755,"h":111.81,"l":111.62,"n":124,"o":111.77,"t":"2026-10-16T19:00:00Z","v":2721,"vw":111.755833},{"c":111.5,"h":111.81,"l":111.5,"n":240,"o":111.765,"t":"2026-10-16T19:05:00Z","v":4599,"vw":111.688819},{"c":111.67,"h":111.67,"l":111.35,"n":173,"o":111.4,"t":"2026-10-16T19:10:00Z","v":3534,"vw":111.532195},{"c":111.515,"h":111.52,"l":111.515,"n":62,"o":111.52,"t":"2026-10-16T19:15:00Z","v":1327,"vw":111.519375},{"c":111.14,"h":111.6,"l":111.005,"n":315,"o":111.6,"t":"2026-10-16T19:20:00Z","v":6202,"vw":111.371347},{"c":111.145,"h":111.28,"l":111.1,"n":284,"o":111.11,"t":"2026-10-16T19:25:00Z","v":7673,"vw":111.1985},{"c":111.525,"h":111.54,"l":111.16,"n":200,"o":111.16,"t":"2026-10-16T19:30:00Z","v":5381,"vw":111.264957},{"c":111.71,"h":112.06,"l":111.32,"n":275,"o":111.54,"t":"2026-10-16T19:35:00Z","v":9574,"vw":111.511085},{"c":111.9,"h":112.31,"l":111.9,"n":131,"o":112.03,"t":"2026-10-16T19:40:00Z","v":3169,"vw":112.062025},{"c":111.595,"h":112.13,"l":111.595,"n":191,"o":111.935,"t":"2026-10-16T19:45:00Z","v":4491,"vw":111.788627},{"c":111.12,"h":111.635,"l":111.12,"n":397,"o":111.635,"t":"2026-10-16T19:50:00Z","v":10607,"vw":111.317809},{"c":110.91,"h":111.28,"l":110.52,"n":1360,"o":111.12,"t":"2026-10-16T19:55:00Z","v":51688,"vw":110.922831},{"c":110.93,"h":110.93,"l":110.93,"n":40,"o":110.93,"t":"2026-10-16T20:00:00Z","v":64977,"vw":110.93},{"c":112.53,"h":112.53,"l":112.53,"n":1,"o":112.53,"t":"2026-10-16T20:05:00Z","v":100,"vw":112.53},{"c":111.1,"h":111.1,"l":111.1,"n":3,"o":111.1,"t":"2026-10-19T13:00:00Z","v":1000,"vw":111.1},{"c":111.5,"h":112.51,"l":111.49,"n":15,"o":112.51,"t":"2026-10-19T13:05:00Z","v":753,"vw":112.166671},{"c":111.4,"h":111.91,"l":111.4,"n":16,"o":111.91,"t":"2026-10-19T13:10:00Z","v":760,"vw":111.667379},{"c":109.44,"h":109.945,"l":108.75,"n":180,"o":109.79,"t":"2026-10-19T13:30:00Z","v":14968,"vw":109.615507},{"c":109.31,"h":109.31,"l":109.15,"n":25,"o":109.15,"t":"2026-10-19T13:35:00Z","v":460,"vw":109.23},{"c":109.985,"h":109.985,"l":109.59,"n":79,"o":109.59,"t":"2026-10-19T13:40:00Z","v":8537,"vw":109.839763},{"c":110.04,"h":110.25,"l":110.02,"n":22,"o":110.02,"t":"2026-10-19T13:45:00Z","v":624,"vw":110.093},{"c":109.68,"h":110.09,"l":109.68,"n":120,"o":110.05,"t":"2026-10-19T13:50:00Z","v":5632,"vw":109.806422},{"c":109.605,"h":110.1799,"l":109.6,"n":69,"o":109.68,"t":"2026-10-19T13:55:00Z","v":2598,"vw":109.714374},{"c":110.21,"h":110.295,"l":109.455,"n":201,"o":109.455,"t":"2026-10-19T14:00:00Z","v":7326,"vw":109.989249},{"c":109.72,"h":110.225,"l":109.7175,"n":114,"o":110.225,"t":"2026-10-19T14:05:00Z","v":1840,"vw":109.958654},{"c":109.81,"h":109.81,"l":109.78,"n":28,"o":109.78,"t":"2026-10-19T14:10:00Z","v":731,"vw":109.800476},{"c":110.77,"h":110.83,"l":110.1,"n":161,"o":110.12,"t":"2026-10-19T14:15:00Z","v":5180,"vw":110.479056},{"c":110.54,"h":110.635,"l":110.41,"n":144,"o":110.635,"t":"2026-10-19T14:20:00Z","v":4252,"vw":110.55155},{"c":110.165,"h":110.69,"l":110.165,"n":64,"o":110.69,"t":"2026-10-19T14:30:00Z","v":2927,"vw":110.345154},{"c":110.165,"h":110.165,"l":110.165,"n":7,"o":110.165,"t":"2026-10-19T14:35:00Z","v":300,"vw":110.165},{"c":110.18,"h":110.18,"l":110.18,"n":14,"o":110.18,"t":"2026-10-19T14:40:00Z","v":775,"vw":110.18},{"c":110.165,"h":110.165,"l":110.165,"n":7,"o":110.165,"t":"2026-10-19T14:45:00Z","v":222,"vw":110.165},{"c":109.79,"h":109.82,"l":109.73,"n":17,"o":109.73,"t":"2026-10-19T14:50:00Z","v":359,"vw":109.78},{"c":110.1525,"h":110.1525,"l":109.79,"n":14,"o":110.1525,"t":"2026-10-19T14:55:00Z","v":445,"vw":110.031667},{"c":110.145,"h":110.145,"l":110,"n":33,"o":110,"t":"2026-10-19T15:00:00Z","v":1188,"vw":110.113},{"c":109.65,"h":109.93,"l":109.65,"n":44,"o":109.93,"t":"2026-10-19T15:05:00Z","v":1180,"vw":109.874},{"c":110.4,"h":110.4,"l":109.89,"n":47,"o":109.89,"t":"2026-10-19T15:10:00Z","v":1210,"vw":109.984346},{"c":110.075,"h":110.18,"l":109.89,"n":77,"o":109.89,"t":"2026-10-19T15:15:00Z","v":591,"vw":110.054204},{"c":110.24,"h":110.24,"l":110.07,"n":46,"o":110.07,"t":"2026-10-19T15:20:00Z","v":952,"vw":110.130922},{"c":110.05,"h":110.245,"l":110.05,"n":17,"o":110.245,"t":"2026-10-19T15:25:00Z","v":477,"vw":110.17699},{"c":110.38,"h":110.38,"l":110.255,"n":9,"o":110.255,"t":"2026-10-19T15:30:00Z","v":318,"vw":110.296667},{"c":110.52,"h":110.52,"l":110.52,"n":6,"o":110.52,"t":"2026-10-19T15:35:00Z","v":155,"vw":110.52},{"c":110.34,"h":110.34,"l":110.34,"n":11,"o":110.34,"t":"2026-10-19T15:45:00Z","v":276,"vw":110.34},{"c":110.065,"h":110.13,"l":110.065,"n":59,"o":110.11,"t":"2026-10-19T15:50:00Z","v":1550,"vw":110.101243},{"c":109.42,"h":109.87,"l":109.42,"n":82,"o":109.87,"t":"2026-10-19T16:00:00Z","v":1876,"vw":109.674286},{"c":109.95,"h":109.95,"l":109.83,"n":141,"o":109.87,"t":"2026-10-19T16:05:00Z","v":4817,"vw":109.884305},{"c":110.52,"h":110.53,"l":110.14,"n":71,"o":110.17,"t":"2026-10-19T16:10:00Z","v":1931,"vw":110.287152},{"c":110.22,"h":110.26,"l":110.22,"n":34,"o":110.26,"t":"2026-10-19T16:15:00Z","v":1012,"vw":110.231456},{"c":110.45,"h":110.45,"l":110.41,"n":28,"o":110.41,"t":"2026-10-19T16:20:00Z","v":2411,"vw":110.430935},{"c":110.53,"h":110.6,"l":110.53,"n":79,"o":110.6,"t":"2026-10-19T16:25:00Z","v":2323,"vw":110.551111},{"c":110.21,"h":110.24,"l":110.21,"n":54,"o":110.24,"t":"2026-10-19T16:30:00Z","v":1474,"vw":110.217143},{"c":110.52,"h":110.52,"l":110.52,"n":14,"o":110.52,"t":"2026-10-19T16:35:00Z","v":185,"vw":110.52},{"c":110.5725,"h":110.595,"l":110.17,"n":68,"o":110.515,"t":"2026-10-19T16:40:00Z","v":4094,"vw":110.47387},{"c":110.6,"h":110.6,"l":110.59,"n":31,"o":110.59,"t":"2026-10-19T16:45:00Z","v":433,"vw":110.595},{"c":110.36,"h":110.45,"l":110.36,"n":249,"o":110.45,"t":"2026-10-19T16:50:00Z","v":4628,"vw":110.394874},{"c":110.34,"h":110.35,"l":110.32,"n":101,"o":110.35,"t":"2026-10-19T16:55:00Z","v":2069,"vw":110.343387},{"c":110.34,"h":110.34,"l":110.34,"n":32,"o":110.34,"t":"2026-10-19T17:00:00Z","v":168,"vw":110.34},{"c":110.2725,"h":110.48,"l":110.18,"n":133,"o":110.46,"t":"2026-10-19T17:05:00Z","v":4847,"vw":110.372092},{"c":110.455,"h":110.48,"l":110.21,"n":100,"o":110.21,"t":"2026-10-19T17:10:00Z","v":5133,"vw":110.384719},{"c":110.51,"h":110.51,"l":110.51,"n":27,"o":110.51,"t":"2026-10-19T17:20:00Z","v":779,"vw":110.51},{"c":110.65,"h":110.65,"l":110.65,"n":4,"o":110.65,"t":"2026-10-19T17:25:00Z","v":113,"vw":110.65},{"c":110.52,"h":110.525,"l":110.52,"n":16,"o":110.525,"t":"2026-10-19T17:30:00Z","v":397,"vw":110.5225},{"c":110.45,"h":110.49,"l":110.29,"n":78,"o":110.49,"t":"2026-10-19T17:35:00Z","v":1306,"vw":110.384089},{"c":110.69,"h":110.69,"l":110.62,"n":97,"o":110.62,"t":"2026-10-19T17:40:00Z","v":1482,"vw":110.633133},{"c":110.5,"h":110.5,"l":110.36,"n":44,"o":110.36,"t":"2026-10-19T17:45:00Z","v":764,"vw":110.43},{"c":110.475,"h":110.475,"l":110.27,"n":77,"o":110.28,"t":"2026-10-19T17:50:00Z","v":1955,"vw":110.343462},{"c":110.51,"h":110.54,"l":110.47,"n":81,"o":110.47,"t":"2026-10-19T17:55:00Z","v":3767,"vw":110.515736},{"c":110.65,"h":110.65,"l":110.465,"n":62,"o":110.465,"t":"2026-10-19T18:00:00Z","v":1670,"vw":110.580525},{"c":110.595,"h":110.595,"l":110.52,"n":29,"o":110.55,"t":"2026-10-19T18:05:00Z","v":1767,"vw":110.561365},{"c":110.575,"h":110.575,"l":110.575,"n":55,"o":110.575,"t":"2026-10-19T18:10:00Z","v":423,"vw":110.575},{"c":110.35,"h":110.48,"l":110.34,"n":271,"o":110.48,"t":"2026-10-19T18:15:00Z","v":5629,"vw":110.385014},{"c":110.285,"h":110.31,"l":110.285,"n":39,"o":110.31,"t":"2026-10-19T18:20:00Z","v":621,"vw":110.293865},{"c":110.135,"h":110.275,"l":110.13,"n":51,"o":110.275,"t":"2026-10-19T18:25:00Z","v":1271,"vw":110.164891},{"c":110.255,"h":110.255,"l":110.07,"n":140,"o":110.15,"t":"2026-10-19T18:30:00Z","v":3352,"vw":110.173333},{"c":109.99,"h":110.09,"l":109.89,"n":44,"o":110.09,"t":"2026-10-19T18:35:00Z","v":1745,"vw":110.031764},{"c":109.3,"h":110.07,"l":109.3,"n":167,"o":110.07,"t":"2026-10-19T18:40:00Z","v":7335,"vw":109.825897},{"c":109.515,"h":109.515,"l":109.29,"n":36,"o":109.31,"t":"2026-10-19T18:45:00Z","v":682,"vw":109.376308},{"c":109.21,"h":109.4,"l":109.15,"n":73,"o":109.27,"t":"2026-10-19T18:50:00Z","v":2426,"vw":109.25321},{"c":109.4,"h":109.4,"l":109.38,"n":121,"o":109.4,"t":"2026-10-19T18:55:00Z","v":3014,"vw":109.393056},{"c":109.28,"h":109.57,"l":109.235,"n":203,"o":109.4,"t":"2026-10-19T19:00:00Z","v":6272,"vw":109.297969},{"c":109.35,"h":109.44,"l":109.23,"n":46,"o":109.44,"t":"2026-10-19T19:05:00Z","v":1176,"vw":109.346379},{"c":109.2,"h":109.35,"l":109.2,"n":112,"o":109.35,"t":"2026-10-19T19:10:00Z","v":1174,"vw":109.279303},{"c":109.26,"h":109.34,"l":109.12,"n":131,"o":109.12,"t":"2026-10-19T19:15:00Z","v":3581,"vw":109.258883},{"c":109.4,"h":109.565,"l":109.265,"n":228,"o":109.265,"t":"2026-10-19T19:20:00Z","v":5544,"vw":109.431474},{"c":109.28,"h":109.51,"l":109.28,"n":156,"o":109.51,"t":"2026-10-19T19:25:00Z","v":3243,"vw":109.384813},{"c":109.15,"h":109.46,"l":109.15,"n":224,"o":109.43,"t":"2026-10-19T19:30:00Z","v":4801,"vw":109.271137},{"c":109.13,"h":109.38,"l":109.13,"n":201,"o":109.15,"t":"2026-10-19T19:35:00Z","v":6196,"vw":109.222165},{"c":109.31,"h":109.53,"l":109.17,"n":242,"o":109.31,"t":"2026-10-19T19:40:00Z","v":7387,"vw":109.362643},{"c":110,"h":110,"l":109.3,"n":386,"o":109.32,"t":"2026-10-19T19:45:00Z","v":12517,"vw":109.636213},{"c":109.83,"h":109.9725,"l":109.71,"n":447,"o":109.9,"t":"2026-10-19T19:50:00Z","v":10475,"vw":109.808848},{"c":110.11,"h":110.16,"l":109.615,"n":1416,"o":109.96,"t":"2026-10-19T19:55:00Z","v":46186,"vw":109.902236},{"c":110.11,"h":110.11,"l":110.11,"n":52,"o":110.11,"t":"2026-10-19T20:00:00Z","v":120683,"vw":110.11},{"c":110.11,"h":110.11,"l":110.11,"n":10,"o":110.11,"t":"2026-10-20T08:25:00Z","v":696,"vw":110.11},{"c":110.11,"h":110.11,"l":110.11,"n":1,"o":110.11,"t":"2026-10-20T08:30:00Z","v":500,"vw":110.11},{"c":110.15,"h":110.15,"l":110.15,"n":14,"o":110.15,"t":"2026-10-20T08:35:00Z","v":427,"vw":110.15},{"c":110.11,"h":110.11,"l":110.11,"n":13,"o":110.11,"t":"2026-10-20T08:45:00Z","v":1065,"vw":110.11},{"c":110.41,"h":110.41,"l":110.41,"n":10,"o":110.41,"t":"2026-10-20T08:55:00Z","v":330,"vw":110.41},{"c":110.2,"h":110.2,"l":110.2,"n":2,"o":110.2,"t":"2026-10-20T09:05:00Z","v":600,"vw":110.2},{"c":110.26,"h":110.26,"l":110.26,"n":7,"o":110.26,"t":"2026-10-20T09:10:00Z","v":126,"vw":110.26},{"c":110.2,"h":110.2,"l":110.2,"n":15,"o":110.2,"t":"2026-10-20T13:00:00Z","v":598,"vw":110.2},{"c":110.41,"h":110.41,"l":110.41,"n":3,"o":110.41,"t":"2026-10-20T13:05:00Z","v":390,"vw":110.41},{"c":110.2,"h":110.2,"l":110.2,"n":2,"o":110.2,"t":"2026-10-20T13:10:00Z","v":993,"vw":110.2},{"c":110.93,"h":110.93,"l":109.96,"n":37,"o":110.05,"t":"2026-10-20T13:30:00Z","v":3333,"vw":110.110087},{"c":111.445,"h":111.445,"l":111.255,"n":18,"o":111.255,"t":"2026-10-20T13:35:00Z","v":378,"vw":111.35},{"c":111.31,"h":111.375,"l":111.31,"n":47,"o":111.375,"t":"2026-10-20T13:40:00Z","v":1080,"vw":111.327346},{"c":111.435,"h":111.99,"l":111.435,"n":120,"o":111.705,"t":"2026-10-20T13:45:00Z","v":2596,"vw":111.703344},{"c":111.87,"h":111.87,"l":111.705,"n":38,"o":111.705,"t":"2026-10-20T13:50:00Z","v":667,"vw":111.7875},{"c":112.075,"h":112.075,"l":111.84,"n":70,"o":111.84,"t":"2026-10-20T13:55:00Z","v":3770,"vw":112.025292},{"c":111.62,"h":112.06,"l":111.62,"n":82,"o":112.06,"t":"2026-10-20T14:00:00Z","v":1745,"vw":111.945},{"c":111.65,"h":111.65,"l":110.6801,"n":46,"o":111.3,"t":"2026-10-20T14:10:00Z","v":1541,"vw":111.013908},{"c":110.75,"h":111.36,"l":110.75,"n":57,"o":111.36,"t":"2026-10-20T14:15:00Z","v":5568,"vw":111.325867},{"c":112.46,"h":112.63,"l":111.2,"n":159,"o":111.2,"t":"2026-10-20T14:20:00Z","v":3411,"vw":111.92196},{"c":112.455,"h":112.455,"l":112.455,"n":12,"o":112.455,"t":"2026-10-20T14:25:00Z","v":539,"vw":112.455},{"c":112.7,"h":113.22,"l":112.7,"n":107,"o":113.04,"t":"2026-10-20T14:30:00Z","v":2209,"vw":112.948889},{"c":112.96,"h":112.96,"l":112.62,"n":22,"o":112.62,"t":"2026-10-20T14:35:00Z","v":2003,"vw":112.650201},{"c":112.9075,"h":112.9075,"l":112.695,"n":82,"o":112.695,"t":"2026-10-20T14:40:00Z","v":1445,"vw":112.80125},{"c":112.765,"h":112.765,"l":112.765,"n":9,"o":112.765,"t":"2026-10-20T14:45:00Z","v":191,"vw":112.765},{"c":112.54,"h":112.92,"l":112.54,"n":77,"o":112.775,"t":"2026-10-20T14:50:00Z","v":2266,"vw":112.757143},{"c":113.14,"h":113.14,"l":112.68,"n":54,"o":112.71,"t":"2026-10-20T14:55:00Z","v":1905,"vw":112.964848},{"c":113.205,"h":113.205,"l":113.205,"n":22,"o":113.205,"t":"2026-10-20T15:00:00Z","v":228,"vw":113.205},{"c":113.1025,"h":113.1225,"l":113.1025,"n":59,"o":113.12,"t":"2026-10-20T15:05:00Z","v":2619,"vw":113.118805},{"c":112.74,"h":112.77,"l":112.74,"n":65,"o":112.77,"t":"2026-10-20T15:10:00Z","v":1184,"vw":112.752},{"c":112.78,"h":112.78,"l":112.78,"n":23,"o":112.78,"t":"2026-10-20T15:15:00Z","v":346,"vw":112.78},{"c":112.35,"h":112.82,"l":112.35,"n":168,"o":112.82,"t":"2026-10-20T15:20:00Z","v":2915,"vw":112.508046},{"c":112.22,"h":112.23,"l":112.22,"n":26,"o":112.23,"t":"2026-10-20T15:25:00Z","v":359,"vw":112.225},{"c":111.68,"h":111.68,"l":111.68,"n":34,"o":111.68,"t":"2026-10-20T15:30:00Z","v":613,"vw":111.68},{"c":111.7,"h":111.73,"l":111.7,"n":64,"o":111.72,"t":"2026-10-20T15:35:00Z","v":1227,"vw":111.7175},{"c":111.695,"h":111.7025,"l":111.695,"n":29,"o":111.7,"t":"2026-10-20T15:40:00Z","v":2184,"vw":111.698947},{"c":111.6,"h":111.6,"l":111.52,"n":52,"o":111.52,"t":"2026-10-20T15:45:00Z","v":627,"vw":111.56},{"c":111.54,"h":111.54,"l":111.54,"n":43,"o":111.54,"t":"2026-10-20T15:50:00Z","v":311,"vw":111.54},{"c":111.53,"h":111.63,"l":111.45,"n":78,"o":111.63,"t":"2026-10-20T15:55:00Z","v":1555,"vw":111.51},{"c":111.42,"h":111.425,"l":111.33,"n":139,"o":111.35,"t":"2026-10-20T16:00:00Z","v":5904,"vw":111.40501},{"c":111.61,"h":111.655,"l":111.42,"n":82,"o":111.42,"t":"2026-10-20T16:05:00Z","v":3426,"vw":111.543878},{"c":111.49,"h":111.64,"l":111.49,"n":57,"o":111.55,"t":"2026-10-20T16:10:00Z","v":2675,"vw":111.546316},{"c":111.375,"h":111.67,"l":111.34,"n":119,"o":111.67,"t":"2026-10-20T16:15:00Z","v":3058,"vw":111.372091},{"c":111.06,"h":111.365,"l":111.06,"n":132,"o":111.27,"t":"2026-10-20T16:20:00Z","v":2308,"vw":111.203463},{"c":111.93,"h":111.93,"l":111.07,"n":183,"o":111.07,"t":"2026-10-20T16:25:00Z","v":9221,"vw":111.322294},{"c":111.73,"h":111.81,"l":111.72,"n":51,"o":111.81,"t":"2026-10-20T16:30:00Z","v":893,"vw":111.753333},{"c":112.015,"h":112.1264,"l":111.93,"n":80,"o":111.93,"t":"2026-10-20T16:35:00Z","v":1909,"vw":111.96752},{"c":112.065,"h":112.105,"l":111.93,"n":49,"o":112.105,"t":"2026-10-20T16:40:00Z","v":963,"vw":112.046},{"c":112.24,"h":112.32,"l":112.06,"n":90,"o":112.2,"t":"2026-10-20T16:45:00Z","v":3100,"vw":112.250476},{"c":112.025,"h":112.46,"l":112.025,"n":201,"o":112.3,"t":"2026-10-20T16:50:00Z","v":3569,"vw":112.300074},{"c":112.01,"h":112.025,"l":111.87,"n":54,"o":112.025,"t":"2026-10-20T16:55:00Z","v":1109,"vw":111.996875},{"c":111.75,"h":111.975,"l":111.75,"n":67,"o":111.975,"t":"2026-10-20T17:00:00Z","v":1747,"vw":111.899615},{"c":111.64,"h":111.78,"l":111.54,"n":110,"o":111.78,"t":"2026-10-20T17:05:00Z","v":2239,"vw":111.654861},{"c":111.96,"h":112.025,"l":111.63,"n":109,"o":111.635,"t":"2026-10-20T17:10:00Z","v":10476,"vw":111.702235},{"c":111.81,"h":112.03,"l":111.81,"n":65,"o":112.03,"t":"2026-10-20T17:15:00Z","v":2032,"vw":111.920366},{"c":111.93,"h":111.93,"l":111.8,"n":49,"o":111.8,"t":"2026-10-20T17:20:00Z","v":1180,"vw":111.908571},{"c":111.8,"h":111.945,"l":111.8,"n":63,"o":111.84,"t":"2026-10-20T17:25:00Z","v":713,"vw":111.861667},{"c":111.72,"h":111.92,"l":111.72,"n":134,"o":111.92,"t":"2026-10-20T17:30:00Z","v":2257,"vw":111.81},{"c":111.835,"h":111.86,"l":111.77,"n":80,"o":111.84,"t":"2026-10-20T17:35:00Z","v":2205,"vw":111.805975},{"c":112.2,"h":112.2,"l":111.97,"n":121,"o":111.97,"t":"2026-10-20T17:40:00Z","v":2427,"vw":112.022223},{"c":112.09,"h":112.25,"l":112.09,"n":67,"o":112.235,"t":"2026-10-20T17:45:00Z","v":2000,"vw":112.231648},{"c":112.11,"h":112.11,"l":112.11,"n":15,"o":112.11,"t":"2026-10-20T17:50:00Z","v":369,"vw":112.11},{"c":112.24,"h":112.26,"l":112.17,"n":58,"o":112.26,"t":"2026-10-20T17:55:00Z","v":1312,"vw":112.21},{"c":112.53,"h":112.53,"l":112.22,"n":263,"o":112.22,"t":"2026-10-20T18:00:00Z","v":12876,"vw":112.315007},{"c":112.6,"h":112.65,"l":112.47,"n":60,"o":112.65,"t":"2026-10-20T18:05:00Z","v":1868,"vw":112.55297},{"c":112.4414,"h":112.475,"l":112.2786,"n":39,"o":112.475,"t":"2026-10-20T18:10:00Z","v":930,"vw":112.386744},{"c":112.63,"h":112.63,"l":112.63,"n":16,"o":112.63,"t":"2026-10-20T18:15:00Z","v":393,"vw":112.63},{"c":112.425,"h":112.425,"l":112.425,"n":20,"o":112.425,"t":"2026-10-20T18:20:00Z","v":439,"vw":112.425},{"c":112.66,"h":112.66,"l":112.41,"n":105,"o":112.41,"t":"2026-10-20T18:25:00Z","v":1611,"vw":112.57875},{"c":112.8,"h":112.85,"l":112.8,"n":52,"o":112.83,"t":"2026-10-20T18:30:00Z","v":1066,"vw":112.832},{"c":112.68,"h":112.8,"l":112.68,"n":69,"o":112.8,"t":"2026-10-20T18:35:00Z","v":1631,"vw":112.74},{"c":112.52,"h":112.575,"l":112.52,"n":28,"o":112.53,"t":"2026-10-20T18:40:00Z","v":778,"vw":112.541667},{"c":112.62,"h":112.67,"l":112.45,"n":128,"o":112.45,"t":"2026-10-20T18:45:00Z","v":2848,"vw":112.605556},{"c":112.78,"h":112.78,"l":112.63,"n":63,"o":112.63,"t":"2026-10-20T18:50:00Z","v":719,"vw":112.705},{"c":112.5,"h":112.71,"l":112.5,"n":96,"o":112.705,"t":"2026-10-20T18:55:00Z","v":1451,"vw":112.681681},{"c":112.635,"h":112.78,"l":112.51,"n":79,"o":112.78,"t":"2026-10-20T19:00:00Z","v":1636,"vw":112.664286},{"c":113.39,"h":113.39,"l":112.63,"n":187,"o":112.635,"t":"2026-10-20T19:05:00Z","v":6185,"vw":112.918387},{"c":113.2375,"h":113.335,"l":113.2,"n":151,"o":113.31,"t":"2026-10-20T19:10:00Z","v":5108,"vw":113.25905},{"c":113.22,"h":113.38,"l":113.22,"n":50,"o":113.22,"t":"2026-10-20T19:15:00Z","v":1200,"vw":113.242599},{"c":113.36,"h":113.37,"l":113.235,"n":154,"o":113.37,"t":"2026-10-20T19:20:00Z","v":2850,"vw":113.338727},{"c":113.415,"h":113.445,"l":113.415,"n":155,"o":113.43,"t":"2026-10-20T19:25:00Z","v":3450,"vw":113.427599},{"c":113.2575,"h":113.41,"l":113.16,"n":250,"o":113.41,"t":"2026-10-20T19:30:00Z","v":8007,"vw":113.252881},{"c":112.8,"h":113.35,"l":112.8,"n":180,"o":113.24,"t":"2026-10-20T19:35:00Z","v":8558,"vw":112.99597},{"c":113.21,"h":113.21,"l":112.8525,"n":260,"o":112.8525,"t":"2026-10-20T19:40:00Z","v":5940,"vw":113.055811},{"c":113.1675,"h":113.37,"l":113.03,"n":320,"o":113.23,"t":"2026-10-20T19:45:00Z","v":10244,"vw":113.195779},{"c":113,"h":113.18,"l":112.94,"n":280,"o":113.18,"t":"2026-10-20T19:50:00Z","v":9687,"vw":113.012332},{"c":113.21,"h":113.68,"l":113,"n":1143,"o":113.03,"t":"2026-10-20T19:55:00Z","v":40355,"vw":113.267705},{"c":113.1,"h":113.29,"l":113.1,"n":25,"o":113.29,"t":"2026-10-20T20:00:00Z","v":64546,"vw":113.289674},{"c":113.5,"h":113.5,"l":113.5,"n":5,"o":113.5,"t":"2026-10-21T12:45:00Z","v":1002,"vw":113.5},{"c":113.5,"h":113.5,"l":113.5,"n":2,"o":113.5,"t":"2026-10-21T13:05:00Z","v":152,"vw":113.5},{"c":114.16,"h":114.16,"l":114.16,"n":9,"o":114.16,"t":"2026-10-21T13:30:00Z","v":4014,"vw":114.16},{"c":113.13,"h":113.9267,"l":112.63,"n":61,"o":113.9267,"t":"2026-10-21T13:35:00Z","v":3546,"vw":113.171493},{"c":113.12,"h":113.31,"l":112.36,"n":72,"o":112.36,"t":"2026-10-21T13:40:00Z","v":1493,"vw":112.743646},{"c":112.87,"h":113.055,"l":112.85,"n":31,"o":113.055,"t":"2026-10-21T13:45:00Z","v":1239,"vw":113.016},{"c":112.99,"h":113.05,"l":112.73,"n":59,"o":112.74,"t":"2026-10-21T13:50:00Z","v":3276,"vw":112.88944},{"c":112.975,"h":113.34,"l":112.97,"n":107,"o":113.31,"t":"2026-10-21T13:55:00Z","v":5497,"vw":113.141207},{"c":112.21,"h":112.98,"l":112.21,"n":95,"o":112.975,"t":"2026-10-21T14:00:00Z","v":5004,"vw":112.936139},{"c":112.22,"h":112.22,"l":112.22,"n":10,"o":112.22,"t":"2026-10-21T14:05:00Z","v":329,"vw":112.22},{"c":112.14,"h":112.4,"l":112.14,"n":72,"o":112.16,"t":"2026-10-21T14:10:00Z","v":2419,"vw":112.229243},{"c":112.275,"h":112.275,"l":112.275,"n":29,"o":112.275,"t":"2026-10-21T14:15:00Z","v":987,"vw":112.275},{"c":112.34,"h":112.35,"l":112.34,"n":20,"o":112.35,"t":"2026-10-21T14:20:00Z","v":276,"vw":112.345},{"c":112.345,"h":112.345,"l":112.04,"n":44,"o":112.07,"t":"2026-10-21T14:25:00Z","v":1035,"vw":112.259286},{"c":112.25,"h":112.4,"l":112.25,"n":95,"o":112.33,"t":"2026-10-21T14:30:00Z","v":1978,"vw":112.294583},{"c":112.37,"h":112.37,"l":112.21,"n":102,"o":112.25,"t":"2026-10-21T14:35:00Z","v":3092,"vw":112.257446},{"c":112.345,"h":112.345,"l":112.345,"n":31,"o":112.345,"t":"2026-10-21T14:40:00Z","v":480,"vw":112.345},{"c":112.6,"h":112.61,"l":112.5,"n":57,"o":112.5,"t":"2026-10-21T14:45:00Z","v":1841,"vw":112.534066},{"c":112.16,"h":112.41,"l":112.16,"n":119,"o":112.31,"t":"2026-10-21T14:50:00Z","v":2816,"vw":112.341786},{"c":112.265,"h":112.265,"l":112.265,"n":20,"o":112.265,"t":"2026-10-21T14:55:00Z","v":1058,"vw":112.265},{"c":112.355,"h":112.355,"l":112.18,"n":45,"o":112.18,"t":"2026-10-21T15:00:00Z","v":951,"vw":112.31125},{"c":112.19,"h":112.4,"l":112.19,"n":52,"o":112.4,"t":"2026-10-21T15:05:00Z","v":809,"vw":112.26},{"c":112.23,"h":112.23,"l":112.23,"n":10,"o":112.23,"t":"2026-10-21T15:10:00Z","v":229,"vw":112.23},{"c":112.5,"h":112.51,"l":112.35,"n":65,"o":112.44,"t":"2026-10-21T15:15:00Z","v":2028,"vw":112.430055},{"c":112.5,"h":112.56,"l":112.5,"n":53,"o":112.53,"t":"2026-10-21T15:20:00Z","v":2349,"vw":112.506872},{"c":112.62,"h":112.69,"l":112.5,"n":45,"o":112.69,"t":"2026-10-21T15:25:00Z","v":2033,"vw":112.563474},{"c":112.92,"h":112.935,"l":112.92,"n":20,"o":112.935,"t":"2026-10-21T15:30:00Z","v":405,"vw":112.928697},{"c":112.77,"h":112.9,"l":112.77,"n":19,"o":112.9,"t":"2026-10-21T15:35:00Z","v":288,"vw":112.835},{"c":112.63,"h":112.73,"l":112.62,"n":77,"o":112.71,"t":"2026-10-21T15:40:00Z","v":2415,"vw":112.657605},{"c":112.42,"h":112.535,"l":112.31,"n":96,"o":112.535,"t":"2026-10-21T15:45:00Z","v":2505,"vw":112.44527},{"c":112.415,"h":112.4275,"l":112.415,"n":18,"o":112.4275,"t":"2026-10-21T15:50:00Z","v":567,"vw":112.41875},{"c":112.41,"h":112.55,"l":112.41,"n":22,"o":112.55,"t":"2026-10-21T15:55:00Z","v":403,"vw":112.461095},{"c":112.28,"h":112.28,"l":112.28,"n":26,"o":112.28,"t":"2026-10-21T16:00:00Z","v":429,"vw":112.28},{"c":112.2,"h":112.36,"l":112.2,"n":16,"o":112.36,"t":"2026-10-21T16:05:00Z","v":401,"vw":112.272072},{"c":112.25,"h":112.28,"l":112.25,"n":43,"o":112.28,"t":"2026-10-21T16:10:00Z","v":633,"vw":112.265},{"c":112.13,"h":112.17,"l":112.13,"n":35,"o":112.17,"t":"2026-10-21T16:15:00Z","v":712,"vw":112.15},{"c":112.04,"h":112.08,"l":112.04,"n":59,"o":112.08,"t":"2026-10-21T16:25:00Z","v":1250,"vw":112.06},{"c":112.22,"h":112.25,"l":112.1828,"n":57,"o":112.21,"t":"2026-10-21T16:30:00Z","v":2167,"vw":112.212573},{"c":112.915,"h":112.915,"l":112.215,"n":117,"o":112.22,"t":"2026-10-21T16:35:00Z","v":4931,"vw":112.587951},{"c":112.485,"h":112.65,"l":112.28,"n":81,"o":112.65,"t":"2026-10-21T16:40:00Z","v":2427,"vw":112.480599},{"c":112.55,"h":112.69,"l":112.48,"n":48,"o":112.48,"t":"2026-10-21T16:45:00Z","v":1690,"vw":112.617143},{"c":112.3,"h":112.4,"l":112.3,"n":38,"o":112.4,"t":"2026-10-21T16:50:00Z","v":888,"vw":112.325},{"c":112.395,"h":112.4,"l":112.395,"n":8,"o":112.4,"t":"2026-10-21T16:55:00Z","v":282,"vw":112.3975},{"c":112.42,"h":112.42,"l":112.42,"n":26,"o":112.42,"t":"2026-10-21T17:00:00Z","v":460,"vw":112.42},{"c":112.55,"h":112.63,"l":112.445,"n":59,"o":112.445,"t":"2026-10-21T17:05:00Z","v":1104,"vw":112.524},{"c":112.495,"h":112.64,"l":112.495,"n":126,"o":112.63,"t":"2026-10-21T17:10:00Z","v":3897,"vw":112.580149},{"c":112.35,"h":112.35,"l":112.35,"n":13,"o":112.35,"t":"2026-10-21T17:15:00Z","v":333,"vw":112.35},{"c":112.45,"h":112.45,"l":112.45,"n":20,"o":112.45,"t":"2026-10-21T17:20:00Z","v":220,"vw":112.45},{"c":112.78,"h":112.78,"l":112.525,"n":56,"o":112.54,"t":"2026-10-21T17:30:00Z","v":1120,"vw":112.595},{"c":112.84,"h":112.84,"l":112.8,"n":25,"o":112.84,"t":"2026-10-21T17:35:00Z","v":435,"vw":112.826667},{"c":112.915,"h":112.915,"l":112.82,"n":104,"o":112.835,"t":"2026-10-21T17:40:00Z","v":2335,"vw":112.868334},{"c":113.09,"h":113.09,"l":113.09,"n":23,"o":113.09,"t":"2026-10-21T17:45:00Z","v":242,"vw":113.09},{"c":113.14,"h":113.24,"l":113.14,"n":36,"o":113.14,"t":"2026-10-21T17:50:00Z","v":755,"vw":113.156667},{"c":113.24,"h":113.24,"l":113.13,"n":86,"o":113.13,"t":"2026-10-21T17:55:00Z","v":3107,"vw":113.230588},{"c":112.99,"h":113.235,"l":112.99,"n":86,"o":113.235,"t":"2026-10-21T18:00:00Z","v":2041,"vw":113.049146},{"c":112.7713,"h":112.7713,"l":112.7713,"n":12,"o":112.7713,"t":"2026-10-21T18:05:00Z","v":283,"vw":112.7713},{"c":113.18,"h":113.18,"l":113.18,"n":16,"o":113.18,"t":"2026-10-21T18:10:00Z","v":187,"vw":113.18},{"c":113.05,"h":113.19,"l":113.05,"n":29,"o":113.19,"t":"2026-10-21T18:15:00Z","v":673,"vw":113.14679},{"c":112.895,"h":113.05,"l":112.87,"n":147,"o":113.05,"t":"2026-10-21T18:20:00Z","v":2497,"vw":112.949015},{"c":113.03,"h":113.03,"l":112.84,"n":123,"o":112.84,"t":"2026-10-21T18:25:00Z","v":2008,"vw":112.984016},{"c":113.01,"h":113.01,"l":112.99,"n":15,"o":112.99,"t":"2026-10-21T18:30:00Z","v":283,"vw":113},{"c":112.99,"h":112.99,"l":112.89,"n":29,"o":112.9,"t":"2026-10-21T18:35:00Z","v":898,"vw":112.92},{"c":112.97,"h":112.995,"l":112.97,"n":25,"o":112.995,"t":"2026-10-21T18:40:00Z","v":431,"vw":112.9825},{"c":112.995,"h":112.995,"l":112.82,"n":188,"o":112.995,"t":"2026-10-21T18:45:00Z","v":2945,"vw":112.9095},{"c":112.4301,"h":112.7,"l":112.4301,"n":70,"o":112.7,"t":"2026-10-21T18:50:00Z","v":1487,"vw":112.613705},{"c":112.35,"h":112.635,"l":112.32,"n":214,"o":112.61,"t":"2026-10-21T18:55:00Z","v":4707,"vw":112.48375},{"c":111.985,"h":112.26,"l":111.96,"n":70,"o":112.26,"t":"2026-10-21T19:00:00Z","v":2020,"vw":112.100454},{"c":111.915,"h":111.94,"l":111.555,"n":185,"o":111.71,"t":"2026-10-21T19:05:00Z","v":4779,"vw":111.789315},{"c":111.725,"h":111.855,"l":111.46,"n":167,"o":111.855,"t":"2026-10-21T19:10:00Z","v":4005,"vw":111.645347},{"c":112.005,"h":112.01,"l":111.72,"n":84,"o":111.72,"t":"2026-10-21T19:15:00Z","v":1308,"vw":111.814572},{"c":112.23,"h":112.31,"l":112.2225,"n":55,"o":112.2225,"t":"2026-10-21T19:20:00Z","v":1399,"vw":112.241404},{"c":112.41,"h":112.56,"l":112.23,"n":136,"o":112.23,"t":"2026-10-21T19:25:00Z","v":2854,"vw":112.369334},{"c":112.5,"h":112.69,"l":112.48,"n":118,"o":112.655,"t":"2026-10-21T19:30:00Z","v":2908,"vw":112.565857},{"c":112.475,"h":112.595,"l":112.4,"n":97,"o":112.595,"t":"2026-10-21T19:35:00Z","v":3246,"vw":112.472035},{"c":112.505,"h":112.59,"l":112.345,"n":257,"o":112.38,"t":"2026-10-21T19:40:00Z","v":7034,"vw":112.49118},{"c":112.765,"h":112.84,"l":112.535,"n":292,"o":112.535,"t":"2026-10-21T19:45:00Z","v":8716,"vw":112.708671},{"c":112.965,"h":113.25,"l":112.85,"n":371,"o":112.85,"t":"2026-10-21T19:50:00Z","v":10462,"vw":113.045343},{"c":113.16,"h":113.21,"l":112.58,"n":1126,"o":112.965,"t":"2026-10-21T19:55:00Z","v":37194,"vw":112.891962},{"c":113.11,"h":113.11,"l":113.11,"n":48,"o":113.11,"t":"2026-10-21T20:00:00Z","v":62493,"vw":113.11},{"c":112.5,"h":112.5,"l":112.5,"n":5,"o":112.5,"t":"2026-10-22T09:05:00Z","v":1003,"vw":112.5},{"c":112.41,"h":112.41,"l":112.41,"n":10,"o":112.41,"t":"2026-10-22T09:15:00Z","v":119,"vw":112.41},{"c":112.5,"h":112.5,"l":112.5,"n":11,"o":112.5,"t":"2026-10-22T09:20:00Z","v":688,"vw":112.5},{"c":112.12,"h":112.12,"l":112.12,"n":8,"o":112.12,"t":"2026-10-22T09:25:00Z","v":214,"vw":112.12},{"c":112.1,"h":112.2,"l":111.41,"n":24,"o":111.41,"t":"2026-10-22T13:30:00Z","v":5017,"vw":111.518365},{"c":112.835,"h":112.835,"l":112.825,"n":19,"o":112.825,"t":"2026-10-22T13:35:00Z","v":499,"vw":112.83},{"c":112.23,"h":112.23,"l":112.23,"n":4,"o":112.23,"t":"2026-10-22T13:40:00Z","v":103,"vw":112.23},{"c":112.185,"h":112.185,"l":112.185,"n":13,"o":112.185,"t":"2026-10-22T13:45:00Z","v":481,"vw":112.185},{"c":112.58,"h":112.58,"l":112.58,"n":13,"o":112.58,"t":"2026-10-22T13:50:00Z","v":223,"vw":112.58},{"c":113.235,"h":113.235,"l":112.535,"n":110,"o":112.535,"t":"2026-10-22T13:55:00Z","v":6431,"vw":113.118851},{"c":113.77,"h":113.79,"l":113.6,"n":48,"o":113.69,"t":"2026-10-22T14:00:00Z","v":1503,"vw":113.73395},{"c":113.475,"h":113.77,"l":113.475,"n":85,"o":113.77,"t":"2026-10-22T14:05:00Z","v":3240,"vw":113.624489},{"c":114.24,"h":114.24,"l":113.57,"n":51,"o":113.57,"t":"2026-10-22T14:10:00Z","v":1799,"vw":113.965684},{"c":113.69,"h":113.995,"l":113.69,"n":74,"o":113.92,"t":"2026-10-22T14:15:00Z","v":1402,"vw":113.82375},{"c":113.63,"h":113.63,"l":113.63,"n":7,"o":113.63,"t":"2026-10-22T14:20:00Z","v":253,"vw":113.63},{"c":112.36,"h":113.205,"l":112.36,"n":28,"o":113.205,"t":"2026-10-22T14:25:00Z","v":1197,"vw":112.6775},{"c":112.19,"h":112.9,"l":112.1,"n":44,"o":112.54,"t":"2026-10-22T14:30:00Z","v":1907,"vw":112.364036},{"c":111.64,"h":112.15,"l":111.64,"n":55,"o":112.15,"t":"2026-10-22T14:35:00Z","v":2482,"vw":111.952923},{"c":111.595,"h":111.61,"l":111.49,"n":46,"o":111.61,"t":"2026-10-22T14:40:00Z","v":1395,"vw":111.564167},{"c":111.3101,"h":111.62,"l":111.3101,"n":8,"o":111.62,"t":"2026-10-22T14:45:00Z","v":798,"vw":111.354371},{"c":111.655,"h":111.655,"l":111.23,"n":98,"o":111.4,"t":"2026-10-22T14:50:00Z","v":2034,"vw":111.364844},{"c":111.34,"h":111.79,"l":111.34,"n":14,"o":111.765,"t":"2026-10-22T14:55:00Z","v":627,"vw":111.631667},{"c":111.22,"h":111.23,"l":111.21,"n":49,"o":111.23,"t":"2026-10-22T15:00:00Z","v":1110,"vw":111.22},{"c":111.495,"h":111.495,"l":111.495,"n":7,"o":111.495,"t":"2026-10-22T15:05:00Z","v":225,"vw":111.495},{"c":111.03,"h":111.24,"l":111.03,"n":18,"o":111.24,"t":"2026-10-22T15:10:00Z","v":513,"vw":111.135},{"c":111.36,"h":111.42,"l":111.355,"n":22,"o":111.415,"t":"2026-10-22T15:15:00Z","v":1009,"vw":111.385625},{"c":111.62,"h":111.66,"l":111.455,"n":130,"o":111.455,"t":"2026-10-22T15:20:00Z","v":3214,"vw":111.619375},{"c":111.51,"h":111.61,"l":111.46,"n":62,"o":111.47,"t":"2026-10-22T15:25:00Z","v":1196,"vw":111.5125},{"c":111.79,"h":111.8,"l":111.31,"n":110,"o":111.31,"t":"2026-10-22T15:30:00Z","v":3023,"vw":111.689},{"c":111.69,"h":111.9499,"l":111.64,"n":45,"o":111.9499,"t":"2026-10-22T15:35:00Z","v":1556,"vw":111.773116},{"c":111.79,"h":111.79,"l":111.79,"n":12,"o":111.79,"t":"2026-10-22T15:40:00Z","v":494,"vw":111.79},{"c":111.75,"h":111.95,"l":111.74,"n":81,"o":111.95,"t":"2026-10-22T15:45:00Z","v":2058,"vw":111.881111},{"c":111.42,"h":111.8699,"l":111.42,"n":51,"o":111.62,"t":"2026-10-22T15:50:00Z","v":1338,"vw":111.616576},{"c":111.335,"h":111.42,"l":111.17,"n":52,"o":111.42,"t":"2026-10-22T15:55:00Z","v":975,"vw":111.323},{"c":111.41,"h":111.41,"l":111.385,"n":36,"o":111.385,"t":"2026-10-22T16:00:00Z","v":591,"vw":111.395},{"c":111.69,"h":111.69,"l":111.44,"n":111,"o":111.44,"t":"2026-10-22T16:05:00Z","v":3692,"vw":111.597196},{"c":111.49,"h":111.49,"l":111.49,"n":12,"o":111.49,"t":"2026-10-22T16:15:00Z","v":262,"vw":111.49},{"c":111.63,"h":111.66,"l":111.49,"n":65,"o":111.49,"t":"2026-10-22T16:20:00Z","v":2368,"vw":111.637852},{"c":111.61,"h":111.61,"l":111.42,"n":28,"o":111.51,"t":"2026-10-22T16:25:00Z","v":646,"vw":111.513333},{"c":111.8,"h":111.8,"l":111.58,"n":170,"o":111.58,"t":"2026-10-22T16:30:00Z","v":5087,"vw":111.667505},{"c":111.5,"h":111.57,"l":111.5,"n":29,"o":111.57,"t":"2026-10-22T16:35:00Z","v":812,"vw":111.552},{"c":111.27,"h":111.56,"l":111.27,"n":20,"o":111.56,"t":"2026-10-22T16:40:00Z","v":772,"vw":111.455},{"c":111.43,"h":111.43,"l":111.3858,"n":14,"o":111.3858,"t":"2026-10-22T16:50:00Z","v":425,"vw":111.40445},{"c":111.9075,"h":111.9075,"l":111.65,"n":202,"o":111.65,"t":"2026-10-22T16:55:00Z","v":5975,"vw":111.719568},{"c":111.48,"h":111.54,"l":111.48,"n":31,"o":111.54,"t":"2026-10-22T17:00:00Z","v":784,"vw":111.522},{"c":111.425,"h":111.535,"l":111.425,"n":28,"o":111.535,"t":"2026-10-22T17:05:00Z","v":783,"vw":111.48},{"c":111.58,"h":111.58,"l":111.57,"n":32,"o":111.57,"t":"2026-10-22T17:10:00Z","v":895,"vw":111.573333},{"c":111.76,"h":111.76,"l":111.76,"n":22,"o":111.76,"t":"2026-10-22T17:15:00Z","v":473,"vw":111.76},{"c":112.08,"h":112.08,"l":111.8,"n":259,"o":111.825,"t":"2026-10-22T17:20:00Z","v":8034,"vw":111.954778},{"c":112.45,"h":112.45,"l":112.11,"n":49,"o":112.11,"t":"2026-10-22T17:25:00Z","v":1402,"vw":112.236358},{"c":112.26,"h":112.26,"l":112.26,"n":25,"o":112.26,"t":"2026-10-22T17:30:00Z","v":849,"vw":112.26},{"c":112.19,"h":112.19,"l":112.14,"n":17,"o":112.14,"t":"2026-10-22T17:40:00Z","v":267,"vw":112.165},{"c":112.155,"h":112.155,"l":112.06,"n":42,"o":112.06,"t":"2026-10-22T17:45:00Z","v":1168,"vw":112.095625},{"c":111.96,"h":111.96,"l":111.96,"n":17,"o":111.96,"t":"2026-10-22T17:50:00Z","v":1840,"vw":111.96},{"c":112.24,"h":112.24,"l":112.025,"n":98,"o":112.025,"t":"2026-10-22T17:55:00Z","v":2015,"vw":112.204135},{"c":111.94,"h":112.14,"l":111.94,"n":58,"o":112.14,"t":"2026-10-22T18:00:00Z","v":1576,"vw":111.982857},{"c":112.11,"h":112.11,"l":111.92,"n":41,"o":111.92,"t":"2026-10-22T18:05:00Z","v":1819,"vw":111.963627},{"c":112.19,"h":112.19,"l":112.12,"n":121,"o":112.12,"t":"2026-10-22T18:10:00Z","v":2643,"vw":112.156595},{"c":112.19,"h":112.19,"l":112.19,"n":44,"o":112.19,"t":"2026-10-22T18:15:00Z","v":469,"vw":112.19},{"c":112.45,"h":112.45,"l":112.45,"n":64,"o":112.45,"t":"2026-10-22T18:20:00Z","v":517,"vw":112.45},{"c":112.415,"h":112.415,"l":112.415,"n":11,"o":112.415,"t":"2026-10-22T18:25:00Z","v":301,"vw":112.415},{"c":112.15,"h":112.33,"l":112.14,"n":98,"o":112.33,"t":"2026-10-22T18:35:00Z","v":2137,"vw":112.18},{"c":112.21,"h":112.21,"l":112.18,"n":103,"o":112.18,"t":"2026-10-22T18:40:00Z","v":1445,"vw":112.2},{"c":111.97,"h":112.03,"l":111.9,"n":52,"o":112.03,"t":"2026-10-22T18:50:00Z","v":1271,"vw":111.97},{"c":111.98,"h":112.05,"l":111.98,"n":29,"o":112.05,"t":"2026-10-22T18:55:00Z","v":3993,"vw":111.981882},{"c":112.215,"h":112.215,"l":112.13,"n":106,"o":112.19,"t":"2026-10-22T19:00:00Z","v":2403,"vw":112.185741},{"c":112.245,"h":112.245,"l":111.97,"n":54,"o":111.97,"t":"2026-10-22T19:05:00Z","v":728,"vw":112.086525},{"c":112.32,"h":112.32,"l":112.19,"n":71,"o":112.19,"t":"2026-10-22T19:10:00Z","v":773,"vw":112.255},{"c":112.285,"h":112.285,"l":112.285,"n":43,"o":112.285,"t":"2026-10-22T19:15:00Z","v":358,"vw":112.285},{"c":112.3,"h":112.38,"l":112.28,"n":162,"o":112.28,"t":"2026-10-22T19:20:00Z","v":2836,"vw":112.327686},{"c":112.21,"h":112.42,"l":112.16,"n":131,"o":112.42,"t":"2026-10-22T19:25:00Z","v":2180,"vw":112.2325},{"c":111.985,"h":112.22,"l":111.985,"n":87,"o":112.22,"t":"2026-10-22T19:30:00Z","v":2884,"vw":112.094118},{"c":111.895,"h":111.95,"l":111.83,"n":101,"o":111.945,"t":"2026-10-22T19:40:00Z","v":2465,"vw":111.914859},{"c":112.305,"h":112.305,"l":111.9,"n":225,"o":111.9,"t":"2026-10-22T19:45:00Z","v":7213,"vw":112.1744},{"c":113.24,"h":113.24,"l":112.385,"n":399,"o":112.385,"t":"2026-10-22T19:50:00Z","v":15296,"vw":112.779996},{"c":112.92,"h":113.45,"l":112.62,"n":1014,"o":113.24,"t":"2026-10-22T19:55:00Z","v":35246,"vw":112.933129},{"c":112.93,"h":112.93,"l":112.93,"n":39,"o":112.93,"t":"2026-10-22T20:00:00Z","v":61409,"vw":112.93}],"history":[{"c":77.35,"h":80.08,"l":77.29,"n":7288,"o":79.29,"t":"2024-10-21T04:00:00Z","v":310502,"vw":77.796917},{"c":76.95,"h":77.44,"l":76.26,"n":7107,"o":77.44,"t":"2024-10-22T04:00:00Z","v":261159,"vw":76.973107},{"c":75.54,"h":77.615,"l":75.18,"n":8495,"o":76.83,"t":"2024-10-23T04:00:00Z","v":320520,"vw":76.066059},{"c":76.69,"h":77.1,"l":75,"n":6889,"o":76.28,"t":"2024-10-24T04:00:00Z","v":269574,"vw":76.357623},{"c":78.2,"h":78.83,"l":77.06,"n":6686,"o":77.29,"t":"2024-10-25T04:00:00Z","v":268210,"vw":78.046564},{"c":79.66,"h":80,"l":78.71,"n":8572,"o":78.91,"t":"2024-10-28T04:00:00Z","v":380507,"vw":79.406011},{"c":79.75,"h":80.28,"l":78.88,"n":8356,"o":79.04,"t":"2024-10-29T04:00:00Z","v":293775,"vw":79.715888},{"c":80.25,"h":81.47,"l":79.26,"n":8459,"o":79.26,"t":"2024-10-30T04:00:00Z","v":352088,"vw":80.651909},{"c":77.03,"h":80.84,"l":76.325,"n":11221,"o":80.01,"t":"2024-10-31T04:00:00Z","v":446477,"vw":77.531581},{"c":78.72,"h":80,"l":77.85,"n":10144,"o":77.85,"t":"2024-11-01T04:00:00Z","v":434671,"vw":79.001016},{"c":78.14,"h":79.3475,"l":77.3575,"n":8649,"o":78.51,"t":"2024-11-04T05:00:00Z","v":296521,"vw":78.092674},{"c":79.29,"h":79.37,"l":77.02,"n":7735,"o":77.69,"t":"2024-11-05T05:00:00Z","v":357295,"vw":78.774084},{"c":84.79,"h":85.78,"l":81.375,"n":19609,"o":81.5,"t":"2024-11-06T05:00:00Z","v":962261,"vw":84.448567},{"c":95.98,"h":100.32,"l":88.3,"n":29038,"o":88.75,"t":"2024-11-07T05:00:00Z","v":1564250,"vw":97.020369},{"c":95.6,"h":96.39,"l":94.69,"n":15226,"o":95.72,"t":"2024-11-08T05:00:00Z","v":776195,"vw":95.737809},{"c":94.14,"h":96.27,"l":93.86,"n":11644,"o":96.07,"t":"2024-11-11T05:00:00Z","v":485159,"vw":94.491543},{"c":93.86,"h":94.67,"l":92.82,"n":10232,"o":93.33,"t":"2024-11-12T05:00:00Z","v":382670,"vw":93.911236},{"c":92.7,"h":94.94,"l":92.68,"n":8301,"o":94.04,"t":"2024-11-13T05:00:00Z","v":268683,"vw":93.453593},{"c":92.83,"h":94.84,"l":92.275,"n":9349,"o":93.24,"t":"2024-11-14T05:00:00Z","v":311338,"vw":93.212533},{"c":91.27,"h":93.21,"l":90.86,"n":7317,"o":92.58,"t":"2024-11-15T05:00:00Z","v":257130,"vw":91.379778},{"c":90.22,"h":91.21,"l":90.12,"n":7984,"o":91.16,"t":"2024-11-18T05:00:00Z","v":204293,"vw":90.559534},{"c":89.6,"h":89.795,"l":88.295,"n":7173,"o":88.84,"t":"2024-11-19T05:00:00Z","v":280848,"vw":89.464217},{"c":90.38,"h":90.51,"l":89.09,"n":6456,"o":89.25,"t":"2024-11-20T05:00:00Z","v":199159,"vw":90.103767},{"c":91.93,"h":92.3,"l":90.36,"n":7688,"o":90.53,"t":"2024-11-21T05:00:00Z","v":238525,"vw":91.882172},{"c":94.07,"h":94.5,"l":92.1,"n":11412,"o":92.1,"t":"2024-11-22T05:00:00Z","v":441892,"vw":93.975856},{"c":98.57,"h":98.89,"l":95.48,"n":12774,"o":95.48,"t":"2024-11-25T05:00:00Z","v":568913,"vw":97.784882},{"c":96.49,"h":98.15,"l":96.12,"n":12496,"o":98.15,"t":"2024-11-26T05:00:00Z","v":467319,"vw":96.720723},{"c":96.84,"h":98.825,"l":96.38,"n":10189,"o":96.71,"t":"2024-11-27T05:00:00Z","v":293118,"vw":97.439596},{"c":99.25,"h":99.42,"l":97.82,"n":5825,"o":98.21,"t":"2024-11-29T05:00:00Z","v":181551,"vw":99.081109},{"c":97.63,"h":98.775,"l":96.23,"n":11380,"o":98.44,"t":"2024-12-02T05:00:00Z","v":319549,"vw":97.414622},{"c":96.76,"h":97.83,"l":96.35,"n":8014,"o":97.83,"t":"2024-12-03T05:00:00Z","v":272436,"vw":96.816347},{"c":97.27,"h":97.335,"l":95.62,"n":6885,"o":95.62,"t":"2024-12-04T05:00:00Z","v":186192,"vw":96.96975},{"c":97.33,"h":98.76,"l":97.03,"n":7578,"o":97.5,"t":"2024-12-05T05:00:00Z","v":210096,"vw":97.564373},{"c":96.72,"h":98.25,"l":95.52,"n":8465,"o":98,"t":"2024-12-06T05:00:00Z","v":220172,"vw":96.567465},{"c":95.5,"h":98.07,"l":95.3,"n":7516,"o":97.59,"t":"2024-12-09T05:00:00Z","v":237453,"vw":96.063717},{"c":95.5,"h":96.98,"l":94.51,"n":7471,"o":96.55,"t":"2024-12-10T05:00:00Z","v":363059,"vw":95.654438},{"c":96,"h":97.04,"l":95.38,"n":5415,"o":96.77,"t":"2024-12-11T05:00:00Z","v":240200,"vw":96.156121},{"c":94.85,"h":96.905,"l":94.72,"n":6928,"o":96.25,"t":"2024-12-12T05:00:00Z","v":179453,"vw":95.347579},{"c":94.55,"h":95.885,"l":93.08,"n":7199,"o":95.46,"t":"2024-12-13T05:00:00Z","v":283724,"vw":94.510484},{"c":94.39,"h":95.8,"l":93.98,"n":7207,"o":93.98,"t":"2024-12-16T05:00:00Z","v":209533,"vw":94.655575},{"c":94.05,"h":94.57,"l":92.93,"n":8093,"o":94.26,"t":"2024-12-17T05:00:00Z","v":305383,"vw":93.864598},{"c":88.97,"h":94.83,"l":88.875,"n":12028,"o":93.88,"t":"2024-12-18T05:00:00Z","v":398961,"vw":90.157867},{"c":90.09,"h":90.275,"l":88.5,"n":9305,"o":89.23,"t":"2024-12-19T05:00:00Z","v":378690,"vw":89.822432},{"c":90.24,"h":91.4,"l":89.02,"n":8538,"o":89.02,"t":"2024-12-20T05:00:00Z","v":681198,"vw":90.301659},{"c":90.34,"h":90.52,"l":89.3,"n":6840,"o":90.24,"t":"2024-12-23T05:00:00Z","v":211103,"vw":90.11868},{"c":91.61,"h":91.71,"l":89.5901,"n":2412,"o":90.5,"t":"2024-12-24T05:00:00Z","v":74565,"vw":91.390935},{"c":91.52,"h":92.195,"l":90.7,"n":4420,"o":90.7,"t":"2024-12-26T05:00:00Z","v":145597,"vw":91.612069},{"c":90.63,"h":91.9227,"l":89.77,"n":4917,"o":90.81,"t":"2024-12-27T05:00:00Z","v":120802,"vw":90.510359},{"c":88.95,"h":89.73,"l":87.76,"n":6329,"o":89.56,"t":"2024-12-30T05:00:00Z","v":210983,"vw":89.009136},{"c":89.8,"h":90.67,"l":89.4401,"n":5909,"o":89.9,"t":"2024-12-31T05:00:00Z","v":225354,"vw":89.976782},{"c":87.39,"h":90.43,"l":86.8,"n":8495,"o":90.43,"t":"2025-01-02T05:00:00Z","v":385103,"vw":87.712249},{"c":86.87,"h":88.01,"l":85.7,"n":10063,"o":87.4,"t":"2025-01-03T05:00:00Z","v":396142,"vw":86.989797},{"c":86.05,"h":88.235,"l":85.8,"n":10268,"o":87.07,"t":"2025-01-06T05:00:00Z","v":551028,"vw":86.426382},{"c":85.75,"h":86.91,"l":85.345,"n":7890,"o":86.51,"t":"2025-01-07T05:00:00Z","v":331132,"vw":85.806737},{"c":85.57,"h":85.96,"l":84.562,"n":7665,"o":85.15,"t":"2025-01-08T05:00:00Z","v":285793,"vw":85.446205},{"c":83.2,"h":85.65,"l":83.14,"n":8222,"o":84.31,"t":"2025-01-10T05:00:00Z","v":247439,"vw":83.663215},{"c":82.3,"h":83,"l":81.01,"n":10510,"o":82.59,"t":"2025-01-13T05:00:00Z","v":386896,"vw":82.09337},{"c":85.05,"h":85.8,"l":83.5,"n":9711,"o":83.5,"t":"2025-01-14T05:00:00Z","v":442739,"vw":84.896092},{"c":86.34,"h":88.745,"l":86.12,"n":8783,"o":87.68,"t":"2025-01-15T05:00:00Z","v":297841,"vw":86.800573},{"c":85.17,"h":87.62,"l":84.87,"n":6841,"o":86.34,"t":"2025-01-16T05:00:00Z","v":227662,"vw":85.475502},{"c":85.04,"h":86.53,"l":85.03,"n":6241,"o":86.12,"t":"2025-01-17T05:00:00Z","v":189129,"vw":85.346636},{"c":86.84,"h":87.1,"l":85.58,"n":7561,"o":85.58,"t":"2025-01-21T05:00:00Z","v":240266,"vw":86.571032},{"c":86.11,"h":86.38,"l":85.465,"n":6872,"o":86.33,"t":"2025-01-22T05:00:00Z","v":206035,"vw":85.97535},{"c":86.75,"h":87.23,"l":85.355,"n":6756,"o":85.84,"t":"2025-01-23T05:00:00Z","v":205975,"vw":86.541776},{"c":86.75,"h":87.35,"l":86.01,"n":6672,"o":86.79,"t":"2025-01-24T05:00:00Z","v":324004,"vw":86.735779},{"c":88.27,"h":90,"l":86.47,"n":8595,"o":86.47,"t":"2025-01-27T05:00:00Z","v":321040,"vw":88.312368},{"c":87.65,"h":88.65,"l":87.44,"n":6890,"o":87.8,"t":"2025-01-28T05:00:00Z","v":268853,"vw":87.775445},{"c":86.9,"h":88.44,"l":85.6,"n":8008,"o":87.9,"t":"2025-01-29T05:00:00Z","v":291090,"vw":86.771421},{"c":89.11,"h":89.63,"l":87.52,"n":8500,"o":88.12,"t":"2025-01-30T05:00:00Z","v":366895,"vw":88.79715},{"c":86.77,"h":89.52,"l":86.3,"n":8735,"o":89.13,"t":"2025-01-31T05:00:00Z","v":265752,"vw":87.004554},{"c":84.89,"h":85.57,"l":82.4,"n":8978,"o":84,"t":"2025-02-03T05:00:00Z","v":320001,"vw":84.673722},{"c":84.37,"h":84.98,"l":83.765,"n":7744,"o":84.98,"t":"2025-02-04T05:00:00Z","v":281929,"vw":84.356519},{"c":83.74,"h":84.71,"l":83.63,"n":6375,"o":84.44,"t":"2025-02-05T05:00:00Z","v":196152,"vw":83.968657},{"c":87.32,"h":87.34,"l":84,"n":9479,"o":84,"t":"2025-02-06T05:00:00Z","v":360179,"vw":86.51761},{"c":85.48,"h":87.63,"l":84.84,"n":9209,"o":87.63,"t":"2025-02-07T05:00:00Z","v":335328,"vw":85.633331},{"c":84.02,"h":86.01,"l":83.655,"n":7175,"o":86.01,"t":"2025-02-10T05:00:00Z","v":260706,"vw":84.110524},{"c":83.89,"h":84.15,"l":80.11,"n":12577,"o":82.99,"t":"2025-02-11T05:00:00Z","v":533278,"vw":82.553001},{"c":83.91,"h":83.95,"l":80.855,"n":10215,"o":81.75,"t":"2025-02-12T05:00:00Z","v":429410,"vw":82.712468},{"c":85.25,"h":85.45,"l":83.9,"n":8749,"o":84.83,"t":"2025-02-13T05:00:00Z","v":284259,"vw":84.913441},{"c":86.47,"h":87.19,"l":85.88,"n":9913,"o":86,"t":"2025-02-14T05:00:00Z","v":416738,"vw":86.59243},{"c":88.62,"h":88.63,"l":85.885,"n":9918,"o":86.38,"t":"2025-02-18T05:00:00Z","v":770969,"vw":87.399872},{"c":90.95,"h":91.18,"l":86.65,"n":11006,"o":87.65,"t":"2025-02-19T05:00:00Z","v":545007,"vw":90.242378},{"c":87.92,"h":90.9525,"l":87.28,"n":13641,"o":90.8,"t":"2025-02-20T05:00:00Z","v":825009,"vw":88.534568},{"c":84.14,"h":88.8,"l":83.945,"n":16450,"o":88.8,"t":"2025-02-21T05:00:00Z","v":949936,"vw":85.001707},{"c":86.7,"h":87.98,"l":84.215,"n":12355,"o":84.83,"t":"2025-02-24T05:00:00Z","v":479593,"vw":86.522226},{"c":85.28,"h":87.89,"l":83.72,"n":12212,"o":87.89,"t":"2025-02-25T05:00:00Z","v":511250,"vw":85.45308},{"c":85.38,"h":88.69,"l":85.23,"n":18429,"o":85.79,"t":"2025-02-26T05:00:00Z","v":977154,"vw":86.521876},{"c":77.47,"h":83.55,"l":76.23,"n":26474,"o":82.58,"t":"2025-02-27T05:00:00Z","v":1301700,"vw":78.214235},{"c":75.44,"h":77.84,"l":73.79,"n":16675,"o":76.68,"t":"2025-02-28T05:00:00Z","v":859042,"vw":75.19441},{"c":73.38,"h":76.68,"l":73.27,"n":13698,"o":75.71,"t":"2025-03-03T05:00:00Z","v":634624,"vw":74.239934},{"c":71.07,"h":72.6,"l":69.7401,"n":17712,"o":72.16,"t":"2025-03-04T05:00:00Z","v":782633,"vw":71.28245},{"c":72.9,"h":73.68,"l":70.56,"n":12787,"o":71.15,"t":"2025-03-05T05:00:00Z","v":747157,"vw":72.519226},{"c":71.72,"h":73.1,"l":71.07,"n":12191,"o":72.24,"t":"2025-03-06T05:00:00Z","v":554163,"vw":71.902266},{"c":72.93,"h":73.65,"l":70.705,"n":13142,"o":72.75,"t":"2025-03-07T05:00:00Z","v":532742,"vw":72.730866},{"c":71.16,"h":73.245,"l":69.99,"n":14041,"o":71.79,"t":"2025-03-10T04:00:00Z","v":747805,"vw":71.422873},{"c":67.69,"h":71.16,"l":67.54,"n":15573,"o":70.99,"t":"2025-03-11T04:00:00Z","v":726437,"vw":68.593098},{"c":68.6,"h":69.23,"l":66.85,"n":10666,"o":68.27,"t":"2025-03-12T04:00:00Z","v":485357,"vw":68.259618},{"c":66.4,"h":69.1337,"l":66.06,"n":11940,"o":68.28,"t":"2025-03-13T04:00:00Z","v":645556,"vw":66.905215},{"c":66.54,"h":68.04,"l":65.94,"n":13118,"o":67.16,"t":"2025-03-14T04:00:00Z","v":607466,"vw":66.586249},{"c":68.55,"h":70.245,"l":66.93,"n":12849,"o":67.11,"t":"2025-03-17T04:00:00Z","v":607621,"vw":68.527209},{"c":65.56,"h":68.37,"l":65.43,"n":12806,"o":67.96,"t":"2025-03-18T04:00:00Z","v":579012,"vw":66.174013},{"c":67.79,"h":68.19,"l":65.56,"n":13722,"o":65.56,"t":"2025-03-19T04:00:00Z","v":564525,"vw":66.791411},{"c":66.73,"h":68.645,"l":66.63,"n":9030,"o":66.8,"t":"2025-03-20T04:00:00Z","v":388914,"vw":67.078199},{"c":65.85,"h":66,"l":63.46,"n":12247,"o":65.26,"t":"2025-03-21T04:00:00Z","v":617494,"vw":65.420235},{"c":67.17,"h":68.25,"l":66.32,"n":11115,"o":67.31,"t":"2025-03-24T04:00:00Z","v":498135,"vw":67.290165},{"c":67.07,"h":68.74,"l":66.77,"n":11700,"o":67.36,"t":"2025-03-25T04:00:00Z","v":388433,"vw":67.434276},{"c":66.21,"h":68.305,"l":65.86,"n":8573,"o":67.13,"t":"2025-03-26T04:00:00Z","v":388624,"vw":66.364138},{"c":66.74,"h":66.81,"l":64.635,"n":11140,"o":65.6,"t":"2025-03-27T04:00:00Z","v":463796,"vw":66.335258},{"c":66.15,"h":66.685,"l":65.3125,"n":12397,"o":66.21,"t":"2025-03-28T04:00:00Z","v":548877,"vw":65.986316},{"c":64.24,"h":65.36,"l":63.8201,"n":12773,"o":64.97,"t":"2025-03-31T04:00:00Z","v":599668,"vw":64.335789},{"c":62.94,"h":64.605,"l":61.86,"n":11573,"o":64.24,"t":"2025-04-01T04:00:00Z","v":561797,"vw":62.845793},{"c":65.57,"h":65.83,"l":61.87,"n":9672,"o":61.87,"t":"2025-04-02T04:00:00Z","v":355016,"vw":64.952949},{"c":56.62,"h":61.88,"l":56.2,"n":21936,"o":61.88,"t":"2025-04-03T04:00:00Z","v":946517,"vw":57.583965},{"c":54.57,"h":55.47,"l":50.97,"n":22799,"o":54.19,"t":"2025-04-04T04:00:00Z","v":770329,"vw":54.128691},{"c":53.18,"h":57.34,"l":51.135,"n":20345,"o":52.98,"t":"2025-04-07T04:00:00Z","v":1026906,"vw":53.092872},{"c":50.86,"h":55.95,"l":50.24,"n":14903,"o":55.53,"t":"2025-04-08T04:00:00Z","v":658631,"vw":51.987397},{"c":59.28,"h":60.1026,"l":49.22,"n":19256,"o":50.51,"t":"2025-04-09T04:00:00Z","v":1004764,"vw":55.478094},{"c":52.83,"h":57.02,"l":51.645,"n":16106,"o":57.02,"t":"2025-04-10T04:00:00Z","v":669136,"vw":53.05285},{"c":53.47,"h":54.11,"l":51.525,"n":12241,"o":52.74,"t":"2025-04-11T04:00:00Z","v":480197,"vw":53.144978},{"c":53.89,"h":54.32,"l":50.84,"n":12098,"o":54.32,"t":"2025-04-14T04:00:00Z","v":650553,"vw":53.423465},{"c":53.02,"h":54.81,"l":52.35,"n":8705,"o":53.93,"t":"2025-04-15T04:00:00Z","v":317840,"vw":53.133332},{"c":52.59,"h":53.6999,"l":51.63,"n":9651,"o":52.55,"t":"2025-04-16T04:00:00Z","v":487944,"vw":52.610013},{"c":53.18,"h":53.77,"l":52.22,"n":8467,"o":52.72,"t":"2025-04-17T04:00:00Z","v":303843,"vw":53.139891},{"c":52.8,"h":53.2,"l":52.18,"n":9663,"o":52.59,"t":"2025-04-21T04:00:00Z","v":493303,"vw":52.734976},{"c":53.05,"h":53.94,"l":51.69,"n":14902,"o":53.63,"t":"2025-04-22T04:00:00Z","v":1024738,"vw":52.84679},{"c":53.06,"h":57.175,"l":52.8,"n":17662,"o":55.75,"t":"2025-04-23T04:00:00Z","v":1195006,"vw":53.885451},{"c":55.78,"h":55.99,"l":52.78,"n":16993,"o":53.23,"t":"2025-04-24T04:00:00Z","v":1368102,"vw":53.999452},{"c":55.67,"h":56.695,"l":55.0894,"n":9866,"o":55.51,"t":"2025-04-25T04:00:00Z","v":359583,"vw":55.729518},{"c":55.86,"h":57.22,"l":55.42,"n":10494,"o":55.69,"t":"2025-04-28T04:00:00Z","v":397172,"vw":55.925553},{"c":55.9,"h":56.205,"l":54.59,"n":9831,"o":55.51,"t":"2025-04-29T04:00:00Z","v":362020,"vw":55.78872},{"c":54.81,"h":55.04,"l":52.66,"n":12055,"o":54.3,"t":"2025-04-30T04:00:00Z","v":629597,"vw":54.660121},{"c":57.2,"h":58.45,"l":55.53,"n":18085,"o":55.58,"t":"2025-05-01T04:00:00Z","v":858239,"vw":57.118293},{"c":59.61,"h":60.16,"l":58.285,"n":13508,"o":58.45,"t":"2025-05-02T04:00:00Z","v":498403,"vw":59.509935},{"c":58.48,"h":60.2858,"l":58.41,"n":12601,"o":58.69,"t":"2025-05-05T04:00:00Z","v":474375,"vw":58.976703},{"c":58.02,"h":58.81,"l":57.56,"n":12567,"o":57.91,"t":"2025-05-06T04:00:00Z","v":466343,"vw":58.098492},{"c":58.2,"h":59.08,"l":57.89,"n":15908,"o":58.66,"t":"2025-05-07T04:00:00Z","v":600700,"vw":58.344992},{"c":64.32,"h":66.445,"l":61.46,"n":22127,"o":61.99,"t":"2025-05-08T04:00:00Z","v":990913,"vw":64.518787},{"c":64.65,"h":65.35,"l":63.52,"n":13493,"o":64.58,"t":"2025-05-09T04:00:00Z","v":595993,"vw":64.674472},{"c":69.93,"h":72,"l":68.87,"n":17984,"o":69.02,"t":"2025-05-12T04:00:00Z","v":817251,"vw":70.083924},{"c":72.32,"h":73.16,"l":70.055,"n":18168,"o":70.13,"t":"2025-05-13T04:00:00Z","v":891340,"vw":72.334191},{"c":72.22,"h":72.76,"l":71.47,"n":14311,"o":71.85,"t":"2025-05-14T04:00:00Z","v":556685,"vw":72.157299},{"c":71.39,"h":72.24,"l":71.27,"n":8997,"o":71.62,"t":"2025-05-15T04:00:00Z","v":382394,"vw":71.454178},{"c":71.69,"h":72.1,"l":70.7447,"n":10047,"o":71.29,"t":"2025-05-16T04:00:00Z","v":443464,"vw":71.70586},{"c":70.53,"h":70.745,"l":70,"n":10163,"o":70,"t":"2025-05-19T04:00:00Z","v":410587,"vw":70.489118},{"c":70.13,"h":70.66,"l":69.5395,"n":10552,"o":70.23,"t":"2025-05-20T04:00:00Z","v":406103,"vw":70.109088},{"c":66.49,"h":68.915,"l":66.25,"n":18382,"o":68.62,"t":"2025-05-21T04:00:00Z","v":825424,"vw":66.978351},{"c":67.59,"h":67.82,"l":66.175,"n":12799,"o":66.5,"t":"2025-05-22T04:00:00Z","v":643489,"vw":67.405555},{"c":65.76,"h":66.29,"l":64.21,"n":11852,"o":64.49,"t":"2025-05-23T04:00:00Z","v":494995,"vw":65.630167},{"c":68.02,"h":68.13,"l":66.69,"n":15130,"o":68,"t":"2025-05-27T04:00:00Z","v":701249,"vw":67.866814},{"c":67.3,"h":68.125,"l":66.92,"n":11093,"o":67.96,"t":"2025-05-28T04:00:00Z","v":345479,"vw":67.366339},{"c":67.67,"h":68.01,"l":66.555,"n":10193,"o":68.01,"t":"2025-05-29T04:00:00Z","v":498129,"vw":67.455475},{"c":65.86,"h":67.5408,"l":65.705,"n":12307,"o":67.01,"t":"2025-05-30T04:00:00Z","v":587434,"vw":66.113071},{"c":64.47,"h":65.86,"l":63.75,"n":12252,"o":65.86,"t":"2025-06-02T04:00:00Z","v":595206,"vw":64.433108},{"c":65.81,"h":66.41,"l":64,"n":11465,"o":64.49,"t":"2025-06-03T04:00:00Z","v":523841,"vw":65.819237},{"c":65.54,"h":66.62,"l":65.46,"n":12933,"o":66.1,"t":"2025-06-04T04:00:00Z","v":445695,"vw":65.930542},{"c":65.02,"h":66.235,"l":64.14,"n":10518,"o":65.42,"t":"2025-06-05T04:00:00Z","v":406698,"vw":65.063855},{"c":66.04,"h":66.33,"l":65.19,"n":10117,"o":66.09,"t":"2025-06-06T04:00:00Z","v":374174,"vw":65.854724},{"c":66.58,"h":67.36,"l":66.07,"n":10228,"o":66.59,"t":"2025-06-09T04:00:00Z","v":338828,"vw":66.780629},{"c":67.75,"h":68.3258,"l":66.5,"n":9631,"o":66.91,"t":"2025-06-10T04:00:00Z","v":305159,"vw":67.70647},{"c":67.4,"h":68.94,"l":67.3075,"n":10266,"o":68.1,"t":"2025-06-11T04:00:00Z","v":456929,"vw":67.610214},{"c":67.18,"h":67.49,"l":65.88,"n":9813,"o":66.5,"t":"2025-06-12T04:00:00Z","v":308010,"vw":67.027698},{"c":64.81,"h":66.465,"l":64.47,"n":13204,"o":65.26,"t":"2025-06-13T04:00:00Z","v":472442,"vw":65.257477},{"c":67.36,"h":67.72,"l":65.5,"n":11513,"o":66.3,"t":"2025-06-16T04:00:00Z","v":358229,"vw":67.166863},{"c":68,"h":68.04,"l":65.97,"n":20165,"o":66.84,"t":"2025-06-17T04:00:00Z","v":1010055,"vw":67.472927},{"c":68,"h":68.76,"l":67.13,"n":19443,"o":67.29,"t":"2025-06-18T04:00:00Z","v":870759,"vw":68.053647},{"c":68.37,"h":68.99,"l":67.8,"n":10932,"o":68.53,"t":"2025-06-20T04:00:00Z","v":496760,"vw":68.3406},{"c":69.89,"h":70.105,"l":67.455,"n":15960,"o":69.22,"t":"2025-06-23T04:00:00Z","v":599816,"vw":69.447489},{"c":72,"h":72.645,"l":70.85,"n":13611,"o":70.85,"t":"2025-06-24T04:00:00Z","v":530230,"vw":72.095672},{"c":71.77,"h":72.96,"l":71.76,"n":14157,"o":72.25,"t":"2025-06-25T04:00:00Z","v":543924,"vw":72.161222},{"c":73.36,"h":74.39,"l":72.16,"n":12771,"o":72.16,"t":"2025-06-26T04:00:00Z","v":547623,"vw":73.584602},{"c":73.83,"h":74.735,"l":73.02,"n":15521,"o":73.82,"t":"2025-06-27T04:00:00Z","v":5115979,"vw":73.834731},{"c":72.31,"h":74.5,"l":71.67,"n":13066,"o":74.01,"t":"2025-06-30T04:00:00Z","v":624634,"vw":72.329085},{"c":76.23,"h":78.1699,"l":72.03,"n":18334,"o":72.03,"t":"2025-07-01T04:00:00Z","v":953928,"vw":76.052586},{"c":79.18,"h":79.5,"l":76.28,"n":12372,"o":76.55,"t":"2025-07-02T04:00:00Z","v":739905,"vw":78.834366},{"c":80.12,"h":81.16,"l":79.55,"n":7467,"o":79.75,"t":"2025-07-03T04:00:00Z","v":361729,"vw":80.226061},{"c":79.19,"h":80.98,"l":78.4,"n":12040,"o":78.8,"t":"2025-07-07T04:00:00Z","v":580694,"vw":79.34268},{"c":80.49,"h":81.31,"l":79.49,"n":13244,"o":79.88,"t":"2025-07-08T04:00:00Z","v":608670,"vw":80.548682},{"c":80.61,"h":81.39,"l":79.88,"n":8447,"o":81.28,"t":"2025-07-09T04:00:00Z","v":559747,"vw":80.515723},{"c":83.36,"h":84.24,"l":80.19,"n":11163,"o":81.01,"t":"2025-07-10T04:00:00Z","v":542068,"vw":83.43139},{"c":83.52,"h":83.87,"l":82.0921,"n":9745,"o":82.92,"t":"2025-07-11T04:00:00Z","v":523032,"vw":83.409549},{"c":83.86,"h":84.27,"l":82.49,"n":9749,"o":83,"t":"2025-07-14T04:00:00Z","v":358296,"vw":83.713015},{"c":80.4,"h":84.3,"l":80.255,"n":12050,"o":83.95,"t":"2025-07-15T04:00:00Z","v":477574,"vw":81.219219},{"c":80.22,"h":81.76,"l":79,"n":11193,"o":80.77,"t":"2025-07-16T04:00:00Z","v":397661,"vw":80.314742},{"c":79.92,"h":80.97,"l":79.39,"n":10551,"o":80.25,"t":"2025-07-17T04:00:00Z","v":409013,"vw":80.125622},{"c":79.9,"h":80.37,"l":79.29,"n":10655,"o":80.34,"t":"2025-07-18T04:00:00Z","v":495831,"vw":79.866415},{"c":79.61,"h":81.43,"l":79.52,"n":10059,"o":80.65,"t":"2025-07-21T04:00:00Z","v":360820,"vw":79.973337},{"c":81.56,"h":81.81,"l":79.815,"n":10724,"o":79.95,"t":"2025-07-22T04:00:00Z","v":464884,"vw":81.214146},{"c":84.85,"h":86.33,"l":82.485,"n":13611,"o":82.72,"t":"2025-07-23T04:00:00Z","v":560370,"vw":84.913334},{"c":82.35,"h":85.245,"l":82.17,"n":10980,"o":83.85,"t":"2025-07-24T04:00:00Z","v":402353,"vw":83.146},{"c":84.19,"h":84.23,"l":82.01,"n":8943,"o":83.26,"t":"2025-07-25T04:00:00Z","v":394919,"vw":83.87535},{"c":82.76,"h":83.965,"l":82.67,"n":9746,"o":83.55,"t":"2025-07-28T04:00:00Z","v":402812,"vw":83.012432},{"c":81.38,"h":84.07,"l":81.09,"n":9712,"o":83.35,"t":"2025-07-29T04:00:00Z","v":363324,"vw":81.605815},{"c":79.97,"h":81.91,"l":79.18,"n":12142,"o":81.91,"t":"2025-07-30T04:00:00Z","v":450476,"vw":80.322273},{"c":74.47,"h":79.25,"l":74.05,"n":17373,"o":78.92,"t":"2025-07-31T04:00:00Z","v":695199,"vw":75.262803},{"c":73.51,"h":73.77,"l":70.61,"n":17034,"o":73.14,"t":"2025-08-01T04:00:00Z","v":711284,"vw":73.116368},{"c":74.35,"h":75.47,"l":74.325,"n":17531,"o":74.51,"t":"2025-08-04T04:00:00Z","v":646002,"vw":74.781508},{"c":72.98,"h":77.7,"l":70.48,"n":23559,"o":76.08,"t":"2025-08-05T04:00:00Z","v":1080568,"vw":72.746653},{"c":72.18,"h":73.74,"l":71.95,"n":12070,"o":73.74,"t":"2025-08-06T04:00:00Z","v":492310,"vw":72.416312},{"c":71.45,"h":73.87,"l":70.705,"n":12133,"o":72.99,"t":"2025-08-07T04:00:00Z","v":471590,"vw":71.482004},{"c":70.86,"h":71.785,"l":69.7615,"n":9319,"o":71.63,"t":"2025-08-08T04:00:00Z","v":354743,"vw":71.005855},{"c":70.53,"h":71.59,"l":69.64,"n":9709,"o":71.06,"t":"2025-08-11T04:00:00Z","v":490760,"vw":70.503279},{"c":73.62,"h":73.945,"l":71.33,"n":10467,"o":71.71,"t":"2025-08-12T04:00:00Z","v":503314,"vw":73.358262},{"c":76.83,"h":76.86,"l":72.53,"n":10624,"o":72.99,"t":"2025-08-13T04:00:00Z","v":489891,"vw":75.873736},{"c":75.41,"h":76.49,"l":74.1,"n":8933,"o":75.44,"t":"2025-08-14T04:00:00Z","v":320998,"vw":75.126739},{"c":75.02,"h":76.01,"l":74.655,"n":7541,"o":76.01,"t":"2025-08-15T04:00:00Z","v":284878,"vw":75.158097},{"c":75.02,"h":75.42,"l":74.4,"n":9128,"o":74.82,"t":"2025-08-18T04:00:00Z","v":310516,"vw":74.985639},{"c":75.29,"h":76.535,"l":74.91,"n":8929,"o":75.42,"t":"2025-08-19T04:00:00Z","v":303704,"vw":75.341564},{"c":73.5,"h":75,"l":72.88,"n":10575,"o":74.53,"t":"2025-08-20T04:00:00Z","v":395682,"vw":73.492939},{"c":73.95,"h":74.06,"l":72.47,"n":8371,"o":72.68,"t":"2025-08-21T04:00:00Z","v":276089,"vw":73.478325},{"c":79.34,"h":79.83,"l":74.29,"n":14501,"o":74.29,"t":"2025-08-22T04:00:00Z","v":513073,"vw":79.182269},{"c":77.58,"h":79.1,"l":77.535,"n":8878,"o":79.1,"t":"2025-08-25T04:00:00Z","v":277113,"vw":77.851966},{"c":77.5,"h":78.695,"l":77.275,"n":7839,"o":77.55,"t":"2025-08-26T04:00:00Z","v":209603,"vw":77.663714},{"c":78.56,"h":78.747,"l":77.51,"n":6897,"o":77.51,"t":"2025-08-27T04:00:00Z","v":189647,"vw":78.443252},{"c":78.61,"h":79.3424,"l":77.375,"n":6537,"o":78.92,"t":"2025-08-28T04:00:00Z","v":223069,"vw":78.308875},{"c":78.15,"h":78.79,"l":77.515,"n":8773,"o":78.79,"t":"2025-08-29T04:00:00Z","v":218794,"vw":78.081313},{"c":77.18,"h":77.25,"l":75.66,"n":10345,"o":76.18,"t":"2025-09-02T04:00:00Z","v":302188,"vw":76.837911},{"c":77.73,"h":78.87,"l":76.6179,"n":10376,"o":76.83,"t":"2025-09-03T04:00:00Z","v":382072,"vw":77.653309},{"c":78.82,"h":79.34,"l":77.47,"n":10147,"o":78.29,"t":"2025-09-04T04:00:00Z","v":343838,"vw":78.771759},{"c":79.02,"h":81.18,"l":77.8,"n":8123,"o":79.3,"t":"2025-09-05T04:00:00Z","v":338215,"vw":79.090641},{"c":78.23,"h":79.18,"l":76.985,"n":11120,"o":78.72,"t":"2025-09-08T04:00:00Z","v":371440,"vw":78.163962},{"c":78.28,"h":78.94,"l":77.035,"n":10523,"o":78.26,"t":"2025-09-09T04:00:00Z","v":363283,"vw":78.188079},{"c":76.37,"h":78.89,"l":76.29,"n":11796,"o":78.01,"t":"2025-09-10T04:00:00Z","v":345180,"vw":76.726639},{"c":79.45,"h":79.56,"l":76.625,"n":10299,"o":77.07,"t":"2025-09-11T04:00:00Z","v":421198,"vw":79.008054},{"c":77.07,"h":79.38,"l":77.05,"n":10686,"o":79.38,"t":"2025-09-12T04:00:00Z","v":366352,"vw":77.605321},{"c":76.73,"h":77.825,"l":75.84,"n":11876,"o":77.7,"t":"2025-09-15T04:00:00Z","v":506538,"vw":76.555327},{"c":77.91,"h":78.225,"l":75.88,"n":11704,"o":77.22,"t":"2025-09-16T04:00:00Z","v":427075,"vw":77.450524},{"c":75.74,"h":78.81,"l":74.96,"n":14569,"o":77.26,"t":"2025-09-17T04:00:00Z","v":432351,"vw":76.459462},{"c":77.36,"h":78.05,"l":76.3,"n":12679,"o":76.39,"t":"2025-09-18T04:00:00Z","v":396760,"vw":77.034605},{"c":76.32,"h":77.425,"l":75.4,"n":13870,"o":77.15,"t":"2025-09-19T04:00:00Z","v":1925806,"vw":76.320455},{"c":73.84,"h":76.24,"l":73.82,"n":12003,"o":76.24,"t":"2025-09-22T04:00:00Z","v":403976,"vw":74.215281},{"c":72.8,"h":74.87,"l":72.44,"n":9541,"o":73.63,"t":"2025-09-23T04:00:00Z","v":362302,"vw":73.148216},{"c":72.64,"h":74.245,"l":72.18,"n":8566,"o":72.87,"t":"2025-09-24T04:00:00Z","v":307344,"vw":72.802024},{"c":70.32,"h":72.55,"l":69.9,"n":11499,"o":72.13,"t":"2025-09-25T04:00:00Z","v":406202,"vw":70.516071},{"c":69.85,"h":70.84,"l":69.51,"n":13160,"o":70.7,"t":"2025-09-26T04:00:00Z","v":399320,"vw":69.973354},{"c":69.29,"h":70.35,"l":68.79,"n":11536,"o":70.35,"t":"2025-09-29T04:00:00Z","v":464918,"vw":69.457117},{"c":66.56,"h":68.85,"l":66.16,"n":15683,"o":68.85,"t":"2025-09-30T04:00:00Z","v":699390,"vw":66.761305},{"c":66.19,"h":66.83,"l":65.725,"n":12559,"o":66.27,"t":"2025-10-01T04:00:00Z","v":444341,"vw":66.201617},{"c":67.26,"h":67.525,"l":65.81,"n":12057,"o":66.22,"t":"2025-10-02T04:00:00Z","v":327974,"vw":67.061917},{"c":68.63,"h":69.4873,"l":67.59,"n":12184,"o":67.59,"t":"2025-10-03T04:00:00Z","v":616186,"vw":68.725873},{"c":68.42,"h":69.2442,"l":66.64,"n":14015,"o":68.84,"t":"2025-10-06T04:00:00Z","v":538767,"vw":68.188615},{"c":64.8,"h":68.6,"l":64.65,"n":14888,"o":68.31,"t":"2025-10-07T04:00:00Z","v":538335,"vw":65.399233},{"c":65.34,"h":65.88,"l":63.71,"n":9499,"o":64.86,"t":"2025-10-08T04:00:00Z","v":281353,"vw":65.297997},{"c":64.85,"h":66.42,"l":64.81,"n":8963,"o":65.48,"t":"2025-10-09T04:00:00Z","v":272856,"vw":65.115903},{"c":62.49,"h":65.52,"l":62.21,"n":10452,"o":65.2,"t":"2025-10-10T04:00:00Z","v":343443,"vw":62.999147},{"c":64.95,"h":65.28,"l":63.745,"n":9852,"o":64,"t":"2025-10-13T04:00:00Z","v":360814,"vw":64.762655},{"c":66.48,"h":67.09,"l":63.66,"n":10297,"o":63.66,"t":"2025-10-14T04:00:00Z","v":318217,"vw":66.252597},{"c":66.32,"h":67.58,"l":65.75,"n":9147,"o":67.04,"t":"2025-10-15T04:00:00Z","v":285780,"vw":66.318253},{"c":67.03,"h":67.16,"l":65.97,"n":11653,"o":66.28,"t":"2025-10-16T04:00:00Z","v":364049,"vw":66.686064},{"c":66.88,"h":67.71,"l":66.54,"n":8286,"o":66.84,"t":"2025-10-17T04:00:00Z","v":254399,"vw":66.93033},{"c":67.81,"h":68.51,"l":67.01,"n":8118,"o":67.43,"t":"2025-10-20T04:00:00Z","v":298064,"vw":67.692143},{"c":69.18,"h":69.44,"l":67.15,"n":9817,"o":67.85,"t":"2025-10-21T04:00:00Z","v":317402,"vw":68.925911},{"c":71.87,"h":72.892,"l":68.65,"n":17940,"o":68.92,"t":"2025-10-22T04:00:00Z","v":755454,"vw":71.803837},{"c":69.93,"h":71.905,"l":69.71,"n":10611,"o":71.51,"t":"2025-10-23T04:00:00Z","v":438304,"vw":70.399458},{"c":70.5,"h":71.025,"l":69.98,"n":8090,"o":70.76,"t":"2025-10-24T04:00:00Z","v":265714,"vw":70.417028},{"c":70.59,"h":72.0275,"l":70.01,"n":9430,"o":71.05,"t":"2025-10-27T04:00:00Z","v":332559,"vw":70.765828},{"c":68.4,"h":70.12,"l":67.78,"n":8024,"o":70.12,"t":"2025-10-28T04:00:00Z","v":400027,"vw":68.558759},{"c":66.54,"h":68.3,"l":65.82,"n":10587,"o":67.81,"t":"2025-10-29T04:00:00Z","v":483699,"vw":66.945374},{"c":65.45,"h":67.2,"l":65.41,"n":10831,"o":65.89,"t":"2025-10-30T04:00:00Z","v":464407,"vw":66.020795},{"c":65.98,"h":66.23,"l":64.18,"n":9027,"o":65.3,"t":"2025-10-31T04:00:00Z","v":353294,"vw":65.749048},{"c":67.49,"h":67.55,"l":64.51,"n":13194,"o":65.72,"t":"2025-11-03T05:00:00Z","v":443607,"vw":66.878434},{"c":66.32,"h":67.785,"l":66.28,"n":10259,"o":66.38,"t":"2025-11-04T05:00:00Z","v":512569,"vw":66.593939},{"c":67.27,"h":69.22,"l":66.6205,"n":14617,"o":66.77,"t":"2025-11-05T05:00:00Z","v":717792,"vw":67.727477},{"c":49.51,"h":59.52,"l":49.5,"n":31674,"o":56.28,"t":"2025-11-06T05:00:00Z","v":1650704,"vw":51.133773},{"c":47.15,"h":50.28,"l":46.46,"n":29283,"o":49.79,"t":"2025-11-07T05:00:00Z","v":1433940,"vw":47.514143},{"c":50.22,"h":50.39,"l":47.62,"n":25448,"o":48.29,"t":"2025-11-10T05:00:00Z","v":1275288,"vw":49.877557},{"c":46.78,"h":49.3,"l":46.3,"n":20155,"o":49.19,"t":"2025-11-11T05:00:00Z","v":990881,"vw":47.052743},{"c":47.21,"h":48,"l":46.83,"n":15121,"o":46.83,"t":"2025-11-12T05:00:00Z","v":715418,"vw":47.352296},{"c":46.05,"h":48.01,"l":45.5,"n":15229,"o":47.1,"t":"2025-11-13T05:00:00Z","v":684314,"vw":46.351846},{"c":45.49,"h":46.61,"l":45.12,"n":15724,"o":45.24,"t":"2025-11-14T05:00:00Z","v":832286,"vw":45.74539},{"c":46.3,"h":47.7,"l":45.88,"n":19150,"o":47,"t":"2025-11-17T05:00:00Z","v":922822,"vw":46.554011},{"c":46.58,"h":47.1008,"l":44.58,"n":19682,"o":45.05,"t":"2025-11-18T05:00:00Z","v":939722,"vw":46.348692},{"c":47.36,"h":47.88,"l":46.39,"n":14774,"o":47.04,"t":"2025-11-19T05:00:00Z","v":821305,"vw":47.380153},{"c":46.81,"h":49,"l":46.51,"n":14923,"o":48.04,"t":"2025-11-20T05:00:00Z","v":738447,"vw":47.402008},{"c":50.79,"h":51.3,"l":47.03,"n":15848,"o":47.03,"t":"2025-11-21T05:00:00Z","v":799263,"vw":50.066422},{"c":52.12,"h":52.76,"l":50.37,"n":16847,"o":50.83,"t":"2025-11-24T05:00:00Z","v":1021673,"vw":52.038003},{"c":54.62,"h":55,"l":52.67,"n":16717,"o":53.13,"t":"2025-11-25T05:00:00Z","v":778573,"vw":54.468196},{"c":54.87,"h":55.6,"l":54.5,"n":14319,"o":54.65,"t":"2025-11-26T05:00:00Z","v":660824,"vw":55.077936},{"c":54.6,"h":55.2899,"l":54.5,"n":6781,"o":54.87,"t":"2025-11-28T05:00:00Z","v":271671,"vw":54.738913},{"c":54.96,"h":55.54,"l":54.215,"n":12748,"o":54.26,"t":"2025-12-01T05:00:00Z","v":501220,"vw":55.050867},{"c":54.67,"h":55.39,"l":53.8001,"n":13517,"o":55.39,"t":"2025-12-02T05:00:00Z","v":851330,"vw":54.667945},{"c":55.29,"h":56.27,"l":54.78,"n":10547,"o":54.78,"t":"2025-12-03T05:00:00Z","v":382253,"vw":55.295378},{"c":54.74,"h":55.77,"l":54.15,"n":13524,"o":55.04,"t":"2025-12-04T05:00:00Z","v":568516,"vw":55.06296},{"c":55.08,"h":55.45,"l":54.4,"n":13439,"o":54.8,"t":"2025-12-05T05:00:00Z","v":678933,"vw":55.120322},{"c":52.92,"h":55.69,"l":52.8006,"n":17139,"o":55.39,"t":"2025-12-08T05:00:00Z","v":754888,"vw":53.309723},{"c":53.27,"h":53.625,"l":52.38,"n":12775,"o":52.67,"t":"2025-12-09T05:00:00Z","v":593762,"vw":53.285515},{"c":55.08,"h":55.47,"l":52.94,"n":15248,"o":53.35,"t":"2025-12-10T05:00:00Z","v":1085771,"vw":54.720131},{"c":57.67,"h":58.08,"l":54.99,"n":14658,"o":55.55,"t":"2025-12-11T05:00:00Z","v":643400,"vw":57.476937},{"c":57.92,"h":59.28,"l":57.5,"n":14603,"o":58.1,"t":"2025-12-12T05:00:00Z","v":706480,"vw":58.142504},{"c":57.87,"h":59.08,"l":56.89,"n":14166,"o":58.78,"t":"2025-12-15T05:00:00Z","v":688907,"vw":57.999859},{"c":56.91,"h":58.45,"l":56.4,"n":14112,"o":58.04,"t":"2025-12-16T05:00:00Z","v":550068,"vw":57.108575},{"c":58.12,"h":59.24,"l":56.7,"n":16154,"o":57.15,"t":"2025-12-17T05:00:00Z","v":689076,"vw":58.046504},{"c":57.68,"h":59.05,"l":57.56,"n":11139,"o":58.83,"t":"2025-12-18T05:00:00Z","v":424104,"vw":57.913694},{"c":57.76,"h":58.29,"l":56.86,"n":12389,"o":57.44,"t":"2025-12-19T05:00:00Z","v":4829973,"vw":57.749909},{"c":59.28,"h":59.6,"l":57.8,"n":14884,"o":57.82,"t":"2025-12-22T05:00:00Z","v":758001,"vw":59.03756},{"c":58.99,"h":59.61,"l":57.91,"n":13171,"o":59.17,"t":"2025-12-23T05:00:00Z","v":567654,"vw":58.885006},{"c":58.28,"h":58.57,"l":57.548,"n":6575,"o":57.69,"t":"2025-12-24T05:00:00Z","v":364799,"vw":58.198173},{"c":58.55,"h":59.01,"l":58.24,"n":9507,"o":58.58,"t":"2025-12-26T05:00:00Z","v":388022,"vw":58.548688},{"c":58.1,"h":58.7,"l":57.53,"n":11531,"o":58.2,"t":"2025-12-29T05:00:00Z","v":564552,"vw":58.073149},{"c":58.41,"h":58.71,"l":57.69,"n":9898,"o":57.86,"t":"2025-12-30T05:00:00Z","v":451634,"vw":58.274812},{"c":57.69,"h":58.61,"l":57.435,"n":9705,"o":58.14,"t":"2025-12-31T05:00:00Z","v":535992,"vw":57.813193},{"c":58.85,"h":59.54,"l":57.1,"n":11085,"o":58.14,"t":"2026-01-02T05:00:00Z","v":702350,"vw":58.778887},{"c":59.55,"h":60.96,"l":58.2,"n":11448,"o":58.27,"t":"2026-01-05T05:00:00Z","v":473828,"vw":59.72337},{"c":62.54,"h":62.73,"l":59.15,"n":13061,"o":59.55,"t":"2026-01-06T05:00:00Z","v":533865,"vw":61.761538},{"c":61.12,"h":62.27,"l":60.58,"n":10609,"o":62.24,"t":"2026-01-07T05:00:00Z","v":426402,"vw":61.179455},{"c":63.44,"h":64.5721,"l":60.7,"n":10619,"o":60.7,"t":"2026-01-08T05:00:00Z","v":495080,"vw":63.250556},{"c":65.37,"h":65.56,"l":63.3348,"n":12095,"o":64.72,"t":"2026-01-09T05:00:00Z","v":501506,"vw":65.133155},{"c":64.13,"h":64.98,"l":63.63,"n":10392,"o":64.98,"t":"2026-01-12T05:00:00Z","v":455827,"vw":64.209362},{"c":63.8,"h":65.445,"l":62.87,"n":14299,"o":65,"t":"2026-01-13T05:00:00Z","v":621707,"vw":63.796048},{"c":62.54,"h":63.85,"l":61.5301,"n":12985,"o":63.85,"t":"2026-01-14T05:00:00Z","v":557645,"vw":62.395096},{"c":62.48,"h":63.405,"l":61.52,"n":11669,"o":62.15,"t":"2026-01-15T05:00:00Z","v":402485,"vw":62.446194},{"c":59.87,"h":60.54,"l":58.5,"n":13463,"o":60.07,"t":"2026-01-16T05:00:00Z","v":676342,"vw":59.690751},{"c":57.6,"h":58.7,"l":57.55,"n":14602,"o":58.42,"t":"2026-01-20T05:00:00Z","v":635159,"vw":57.936677},{"c":58.96,"h":60.07,"l":58.13,"n":12728,"o":58.25,"t":"2026-01-21T05:00:00Z","v":565006,"vw":58.866384},{"c":59.09,"h":60.505,"l":58.12,"n":10422,"o":59.51,"t":"2026-01-22T05:00:00Z","v":687877,"vw":59.123731},{"c":57.45,"h":59.32,"l":57.24,"n":9695,"o":58.96,"t":"2026-01-23T05:00:00Z","v":391320,"vw":57.66656},{"c":56.61,"h":57.9499,"l":55.745,"n":10773,"o":57.45,"t":"2026-01-26T05:00:00Z","v":452737,"vw":56.577288},{"c":55.22,"h":56.615,"l":55.105,"n":9924,"o":56.16,"t":"2026-01-27T05:00:00Z","v":380979,"vw":55.422495},{"c":54.37,"h":56.1844,"l":54.34,"n":10537,"o":55.52,"t":"2026-01-28T05:00:00Z","v":409150,"vw":54.779633},{"c":55.27,"h":55.63,"l":54.3,"n":11659,"o":54.74,"t":"2026-01-29T05:00:00Z","v":639515,"vw":55.088164},{"c":54.31,"h":55.13,"l":53.19,"n":14473,"o":55.12,"t":"2026-01-30T05:00:00Z","v":921900,"vw":54.209852},{"c":54.38,"h":55.62,"l":54,"n":11995,"o":54.25,"t":"2026-02-02T05:00:00Z","v":490063,"vw":54.693053},{"c":53.31,"h":55.87,"l":52.57,"n":15628,"o":54.07,"t":"2026-02-03T05:00:00Z","v":548778,"vw":53.597295},{"c":55.71,"h":56.54,"l":54,"n":16740,"o":54.15,"t":"2026-02-04T05:00:00Z","v":684689,"vw":55.644052},{"c":54.8,"h":55.755,"l":53.7101,"n":11702,"o":55.22,"t":"2026-02-05T05:00:00Z","v":376844,"vw":54.634594},{"c":55.58,"h":56.42,"l":54.65,"n":9945,"o":54.8,"t":"2026-02-06T05:00:00Z","v":486731,"vw":55.755226},{"c":54.85,"h":55.6,"l":54.35,"n":11811,"o":55.06,"t":"2026-02-09T05:00:00Z","v":369714,"vw":54.983274},{"c":55.93,"h":57.525,"l":55.315,"n":10897,"o":55.41,"t":"2026-02-10T05:00:00Z","v":411282,"vw":56.320976},{"c":55.54,"h":57.56,"l":55.09,"n":12503,"o":56.48,"t":"2026-02-11T05:00:00Z","v":549685,"vw":55.646863},{"c":53.31,"h":57.005,"l":52.835,"n":10755,"o":56.485,"t":"2026-02-12T05:00:00Z","v":509449,"vw":54.188322},{"c":53.95,"h":54.765,"l":52.49,"n":11145,"o":53.6,"t":"2026-02-13T05:00:00Z","v":488060,"vw":54.050734},{"c":57.59,"h":57.985,"l":54.18,"n":17415,"o":54.19,"t":"2026-02-17T05:00:00Z","v":980182,"vw":56.830622},{"c":58.96,"h":61.065,"l":57.06,"n":17790,"o":57.31,"t":"2026-02-18T05:00:00Z","v":959046,"vw":59.540313},{"c":58.7,"h":59.87,"l":58.12,"n":17820,"o":59.11,"t":"2026-02-19T05:00:00Z","v":841279,"vw":58.86852},{"c":58.9,"h":59.14,"l":57.5,"n":12744,"o":58.22,"t":"2026-02-20T05:00:00Z","v":475186,"vw":58.508372},{"c":55.11,"h":58.29,"l":54,"n":13352,"o":58.29,"t":"2026-02-23T05:00:00Z","v":574923,"vw":55.129413},{"c":56.2,"h":56.78,"l":55.19,"n":11963,"o":55.19,"t":"2026-02-24T05:00:00Z","v":523197,"vw":56.256899},{"c":58,"h":58.39,"l":56.09,"n":19425,"o":57,"t":"2026-02-25T05:00:00Z","v":865209,"vw":57.446084},{"c":67.66,"h":73.37,"l":66.01,"n":29712,"o":70.41,"t":"2026-02-26T05:00:00Z","v":1674490,"vw":68.028686},{"c":65.01,"h":66.51,"l":63.68,"n":20484,"o":66.13,"t":"2026-02-27T05:00:00Z","v":1174759,"vw":65.019368},{"c":67.37,"h":68.51,"l":65.02,"n":21111,"o":66.05,"t":"2026-03-02T05:00:00Z","v":1002385,"vw":67.217356},{"c":67.94,"h":68.83,"l":63.94,"n":20096,"o":65.89,"t":"2026-03-03T05:00:00Z","v":921932,"vw":66.823322},{"c":68.59,"h":69.38,"l":66.67,"n":15642,"o":67.75,"t":"2026-03-04T05:00:00Z","v":643463,"vw":68.612891},{"c":71.97,"h":73.25,"l":70.63,"n":17588,"o":70.85,"t":"2026-03-05T05:00:00Z","v":762609,"vw":72.141752},{"c":70.5,"h":70.73,"l":67.0902,"n":18248,"o":70.68,"t":"2026-03-06T05:00:00Z","v":936662,"vw":69.349411},{"c":68.72,"h":69.39,"l":65.5321,"n":17207,"o":68.19,"t":"2026-03-09T04:00:00Z","v":732620,"vw":68.020291},{"c":66.59,"h":68.63,"l":65.99,"n":15097,"o":67.88,"t":"2026-03-10T04:00:00Z","v":714983,"vw":66.823255},{"c":68.93,"h":69.63,"l":67,"n":13247,"o":68.17,"t":"2026-03-11T04:00:00Z","v":615805,"vw":68.64465},{"c":66.06,"h":67.725,"l":66.03,"n":12809,"o":67.4,"t":"2026-03-12T04:00:00Z","v":501596,"vw":66.622942},{"c":64.98,"h":67.255,"l":64.71,"n":11090,"o":66.73,"t":"2026-03-13T04:00:00Z","v":551051,"vw":65.229898},{"c":65.89,"h":66.34,"l":64.48,"n":12160,"o":65,"t":"2026-03-16T04:00:00Z","v":561532,"vw":65.816391},{"c":69.52,"h":70.46,"l":66.315,"n":14122,"o":67.27,"t":"2026-03-17T04:00:00Z","v":626143,"vw":69.564885},{"c":70.55,"h":71.195,"l":68.66,"n":19461,"o":68.71,"t":"2026-03-18T04:00:00Z","v":517525,"vw":70.452749},{"c":71.09,"h":71.73,"l":69.0269,"n":13347,"o":69.81,"t":"2026-03-19T04:00:00Z","v":423477,"vw":70.543234},{"c":67.9,"h":71.16,"l":67.27,"n":22457,"o":71.16,"t":"2026-03-20T04:00:00Z","v":1193349,"vw":68.095406},{"c":70.43,"h":72,"l":69.405,"n":13695,"o":70.25,"t":"2026-03-23T04:00:00Z","v":574239,"vw":70.931717},{"c":70.1,"h":71.17,"l":69.14,"n":9391,"o":69.8,"t":"2026-03-24T04:00:00Z","v":336365,"vw":70.247628},{"c":70.16,"h":71.49,"l":68.675,"n":10848,"o":71.29,"t":"2026-03-25T04:00:00Z","v":370253,"vw":70.03248},{"c":70.22,"h":71.4857,"l":69.65,"n":9329,"o":69.65,"t":"2026-03-26T04:00:00Z","v":313527,"vw":70.317522},{"c":66.08,"h":69.93,"l":65.0797,"n":18619,"o":69.22,"t":"2026-03-27T04:00:00Z","v":924395,"vw":66.055858},{"c":64.72,"h":66.95,"l":64.45,"n":15238,"o":66.39,"t":"2026-03-30T04:00:00Z","v":540856,"vw":65.272594},{"c":65.12,"h":66.69,"l":63.565,"n":15035,"o":65.77,"t":"2026-03-31T04:00:00Z","v":695732,"vw":64.905388},{"c":67.41,"h":68.415,"l":63.5824,"n":15974,"o":65.31,"t":"2026-04-01T04:00:00Z","v":621133,"vw":67.114193},{"c":67.39,"h":68.51,"l":65,"n":12038,"o":66.05,"t":"2026-04-02T04:00:00Z","v":359339,"vw":67.183183},{"c":67.93,"h":68.25,"l":66.28,"n":7764,"o":66.55,"t":"2026-04-06T04:00:00Z","v":317611,"vw":67.789374},{"c":64.96,"h":67.83,"l":64.32,"n":10602,"o":67.83,"t":"2026-04-07T04:00:00Z","v":465479,"vw":65.243169},{"c":67.22,"h":71.17,"l":66.75,"n":15773,"o":68.12,"t":"2026-04-08T04:00:00Z","v":656568,"vw":67.766531},{"c":68.5,"h":69.03,"l":66.06,"n":10682,"o":66.78,"t":"2026-04-09T04:00:00Z","v":358623,"vw":68.117259},{"c":67.96,"h":68.9075,"l":67.6,"n":9996,"o":68.3,"t":"2026-04-10T04:00:00Z","v":378753,"vw":68.172305},{"c":68.32,"h":68.43,"l":65.13,"n":10253,"o":67,"t":"2026-04-13T04:00:00Z","v":363062,"vw":67.579083},{"c":67.69,"h":69.13,"l":67.16,"n":12773,"o":68.31,"t":"2026-04-14T04:00:00Z","v":460069,"vw":67.815861},{"c":69.71,"h":69.75,"l":67.5,"n":9051,"o":67.64,"t":"2026-04-15T04:00:00Z","v":292114,"vw":69.239926},{"c":70.82,"h":71.22,"l":69.35,"n":12062,"o":69.93,"t":"2026-04-16T04:00:00Z","v":452770,"vw":70.595966},{"c":74.98,"h":76.16,"l":72.11,"n":13671,"o":72.28,"t":"2026-04-17T04:00:00Z","v":561208,"vw":75.013638},{"c":77.25,"h":77.43,"l":74.205,"n":12811,"o":74.39,"t":"2026-04-20T04:00:00Z","v":550774,"vw":76.650566},{"c":77.84,"h":81.195,"l":77.105,"n":14302,"o":77.45,"t":"2026-04-21T04:00:00Z","v":534023,"vw":78.449749},{"c":71.57,"h":78.07,"l":70.85,"n":16695,"o":77.9,"t":"2026-04-22T04:00:00Z","v":785466,"vw":72.630337},{"c":71.32,"h":71.81,"l":69.755,"n":12531,"o":70.85,"t":"2026-04-23T04:00:00Z","v":487084,"vw":70.993351},{"c":72.5,"h":72.5,"l":70.505,"n":8735,"o":71.04,"t":"2026-04-24T04:00:00Z","v":308830,"vw":71.97942},{"c":72.37,"h":73.39,"l":71.72,"n":12316,"o":72.58,"t":"2026-04-27T04:00:00Z","v":433963,"vw":72.296937},{"c":71.2,"h":73.2,"l":70.9,"n":12689,"o":72.73,"t":"2026-04-28T04:00:00Z","v":314013,"vw":71.699821},{"c":68.43,"h":70.98,"l":67.73,"n":11402,"o":70.86,"t":"2026-04-29T04:00:00Z","v":412210,"vw":68.592621},{"c":72.01,"h":72.67,"l":69.02,"n":9756,"o":69.32,"t":"2026-04-30T04:00:00Z","v":368264,"vw":71.727886},{"c":72.75,"h":73.81,"l":71.75,"n":13168,"o":72.51,"t":"2026-05-01T04:00:00Z","v":502994,"vw":72.853175},{"c":70.21,"h":73.19,"l":69.87,"n":12600,"o":72.15,"t":"2026-05-04T04:00:00Z","v":493647,"vw":70.456619},{"c":73.72,"h":76.32,"l":66.67,"n":19481,"o":68.02,"t":"2026-05-05T04:00:00Z","v":995995,"vw":73.407564},{"c":78.26,"h":78.935,"l":75.6,"n":15803,"o":76,"t":"2026-05-06T04:00:00Z","v":673541,"vw":77.659741},{"c":77.15,"h":79.51,"l":76.01,"n":13672,"o":78,"t":"2026-05-07T04:00:00Z","v":510989,"vw":77.115428},{"c":77.12,"h":78.81,"l":75.3101,"n":11117,"o":77.34,"t":"2026-05-08T04:00:00Z","v":414343,"vw":77.345773},{"c":75.19,"h":76.77,"l":74.8,"n":12119,"o":76.77,"t":"2026-05-11T04:00:00Z","v":481340,"vw":75.355584},{"c":72.42,"h":76.4895,"l":71.13,"n":13772,"o":74.66,"t":"2026-05-12T04:00:00Z","v":581719,"vw":72.445148},{"c":72.69,"h":73.64,"l":70.77,"n":11997,"o":72.03,"t":"2026-05-13T04:00:00Z","v":462666,"vw":72.745106},{"c":72.18,"h":74.48,"l":71.8,"n":8391,"o":73.7,"t":"2026-05-14T04:00:00Z","v":284775,"vw":72.564842},{"c":70.88,"h":71.9,"l":70.31,"n":8238,"o":71.84,"t":"2026-05-15T04:00:00Z","v":338713,"vw":70.969595},{"c":72.79,"h":73.195,"l":71.01,"n":9741,"o":71.44,"t":"2026-05-18T04:00:00Z","v":351004,"vw":72.575075},{"c":70.26,"h":72.86,"l":70,"n":13616,"o":72.86,"t":"2026-05-19T04:00:00Z","v":471292,"vw":70.881477},{"c":73.88,"h":74.14,"l":68.3316,"n":12848,"o":70.46,"t":"2026-05-20T04:00:00Z","v":564003,"vw":73.214156},{"c":74.63,"h":74.95,"l":70.77,"n":12144,"o":72.18,"t":"2026-05-21T04:00:00Z","v":478110,"vw":73.429671},{"c":75.19,"h":76.16,"l":74.7275,"n":10283,"o":74.95,"t":"2026-05-22T04:00:00Z","v":446243,"vw":75.226379},{"c":79.77,"h":80.61,"l":76.2569,"n":14298,"o":76.28,"t":"2026-05-26T04:00:00Z","v":584829,"vw":79.282478},{"c":84.12,"h":84.28,"l":80.59,"n":14371,"o":80.94,"t":"2026-05-27T04:00:00Z","v":593629,"vw":83.194581},{"c":85.33,"h":87.31,"l":82.405,"n":16530,"o":83.07,"t":"2026-05-28T04:00:00Z","v":607196,"vw":85.70846},{"c":84.88,"h":87.4699,"l":84.52,"n":15057,"o":85.02,"t":"2026-05-29T04:00:00Z","v":863135,"vw":85.758415},{"c":90.67,"h":90.84,"l":85.86,"n":21599,"o":87.24,"t":"2026-06-01T04:00:00Z","v":951265,"vw":89.543038},{"c":89.66,"h":91.605,"l":88.77,"n":14064,"o":89.77,"t":"2026-06-02T04:00:00Z","v":823219,"vw":89.971114},{"c":85.5,"h":89,"l":84.51,"n":19330,"o":89,"t":"2026-06-03T04:00:00Z","v":757244,"vw":85.915611},{"c":86.87,"h":87.8,"l":85.75,"n":13157,"o":86.39,"t":"2026-06-04T04:00:00Z","v":481234,"vw":86.666041},{"c":89.49,"h":90.185,"l":86.63,"n":14923,"o":86.8,"t":"2026-06-05T04:00:00Z","v":576198,"vw":89.36677},{"c":89.51,"h":90.8499,"l":86.9696,"n":12083,"o":88.69,"t":"2026-06-08T04:00:00Z","v":526699,"vw":89.716711},{"c":89.63,"h":92.74,"l":88.23,"n":14282,"o":90.31,"t":"2026-06-09T04:00:00Z","v":544679,"vw":90.03988},{"c":87.73,"h":91.6499,"l":87.71,"n":10015,"o":88.74,"t":"2026-06-10T04:00:00Z","v":396371,"vw":88.486732},{"c":92.87,"h":93,"l":88.37,"n":14200,"o":88.37,"t":"2026-06-11T04:00:00Z","v":485458,"vw":91.388872},{"c":93.38,"h":94.62,"l":92.42,"n":13403,"o":93.36,"t":"2026-06-12T04:00:00Z","v":482459,"vw":93.397405},{"c":95.32,"h":97.44,"l":94.75,"n":15191,"o":95.16,"t":"2026-06-15T04:00:00Z","v":505865,"vw":95.731174},{"c":94.38,"h":96.31,"l":93.91,"n":9058,"o":95.09,"t":"2026-06-16T04:00:00Z","v":271455,"vw":94.600127},{"c":93.96,"h":98.105,"l":93.065,"n":12527,"o":94.73,"t":"2026-06-17T04:00:00Z","v":437365,"vw":95.496868},{"c":97.97,"h":100.02,"l":94.46,"n":11879,"o":95.02,"t":"2026-06-18T04:00:00Z","v":739216,"vw":97.930426},{"c":95.71,"h":98.45,"l":95.04,"n":11105,"o":97.87,"t":"2026-06-22T04:00:00Z","v":391966,"vw":95.99017},{"c":97.51,"h":97.73,"l":94.17,"n":10442,"o":94.18,"t":"2026-06-23T04:00:00Z","v":357100,"vw":97.184205},{"c":99.15,"h":101.98,"l":98.235,"n":13734,"o":98.62,"t":"2026-06-24T04:00:00Z","v":528264,"vw":99.643712},{"c":98.73,"h":102,"l":96.73,"n":11548,"o":99.48,"t":"2026-06-25T04:00:00Z","v":312706,"vw":99.226943},{"c":101.3,"h":101.42,"l":97.86,"n":11519,"o":97.86,"t":"2026-06-26T04:00:00Z","v":898869,"vw":100.933262},{"c":103.04,"h":103.13,"l":99.44,"n":13159,"o":100.2,"t":"2026-06-29T04:00:00Z","v":489211,"vw":102.129479},{"c":101.88,"h":105.97,"l":101.74,"n":12897,"o":105,"t":"2026-06-30T04:00:00Z","v":451795,"vw":102.889503},{"c":99.88,"h":104.17,"l":99.7,"n":11464,"o":101.64,"t":"2026-07-01T04:00:00Z","v":361317,"vw":100.885189},{"c":100.25,"h":101.54,"l":97.39,"n":11091,"o":100.94,"t":"2026-07-02T04:00:00Z","v":341972,"vw":99.376698},{"c":97.87,"h":100.325,"l":96.07,"n":12004,"o":100.25,"t":"2026-07-06T04:00:00Z","v":441888,"vw":98.033189},{"c":99.35,"h":100.08,"l":97.5707,"n":8738,"o":97.88,"t":"2026-07-07T04:00:00Z","v":290865,"vw":99.125461},{"c":94.11,"h":99,"l":93,"n":14901,"o":98.02,"t":"2026-07-08T04:00:00Z","v":666586,"vw":94.474719},{"c":98.81,"h":100.205,"l":94.27,"n":10076,"o":94.45,"t":"2026-07-09T04:00:00Z","v":433034,"vw":98.843206},{"c":98.31,"h":100.9284,"l":96.545,"n":8844,"o":99.57,"t":"2026-07-10T04:00:00Z","v":233933,"vw":99.097613},{"c":97.65,"h":99.06,"l":95.98,"n":9543,"o":98.25,"t":"2026-07-13T04:00:00Z","v":323451,"vw":97.340187},{"c":96.98,"h":98.5,"l":96.31,"n":8479,"o":97.87,"t":"2026-07-14T04:00:00Z","v":273019,"vw":97.229598},{"c":99.62,"h":100.63,"l":97.2701,"n":11693,"o":98.39,"t":"2026-07-15T04:00:00Z","v":381211,"vw":99.575753},{"c":101.83,"h":102.3,"l":100,"n":11459,"o":100.4,"t":"2026-07-16T04:00:00Z","v":436913,"vw":101.081489},{"c":99.98,"h":101.42,"l":98.54,"n":10018,"o":100.74,"t":"2026-07-17T04:00:00Z","v":450716,"vw":99.838316},{"c":97.58,"h":100.96,"l":97.5,"n":8860,"o":100.5,"t":"2026-07-20T04:00:00Z","v":359442,"vw":98.285856},{"c":97.98,"h":98.525,"l":96.47,"n":9505,"o":97.01,"t":"2026-07-21T04:00:00Z","v":295654,"vw":97.88356},{"c":97,"h":99.69,"l":96.59,"n":11497,"o":98.31,"t":"2026-07-22T04:00:00Z","v":445619,"vw":97.597335},{"c":93.82,"h":95.42,"l":92.54,"n":13836,"o":95.39,"t":"2026-07-23T04:00:00Z","v":521500,"vw":93.550826},{"c":94.39,"h":96.41,"l":93.9625,"n":10570,"o":95,"t":"2026-07-24T04:00:00Z","v":319351,"vw":94.899574},{"c":98.87,"h":98.96,"l":95.52,"n":9132,"o":96.04,"t":"2026-07-27T04:00:00Z","v":305667,"vw":98.15491},{"c":102.57,"h":102.98,"l":98.02,"n":10687,"o":99.18,"t":"2026-07-28T04:00:00Z","v":507014,"vw":101.48276},{"c":102.79,"h":105.395,"l":100.43,"n":11619,"o":100.91,"t":"2026-07-29T04:00:00Z","v":549937,"vw":103.293832},{"c":97.59,"h":101.58,"l":96.745,"n":12181,"o":101.58,"t":"2026-07-30T04:00:00Z","v":470010,"vw":97.755361},{"c":97.51,"h":99,"l":97.3,"n":10275,"o":98.14,"t":"2026-07-31T04:00:00Z","v":321362,"vw":97.74936},{"c":97.4,"h":101.51,"l":96.88,"n":10048,"o":98.73,"t":"2026-08-03T04:00:00Z","v":301559,"vw":97.899229},{"c":98.69,"h":99.52,"l":97.76,"n":11255,"o":98.8,"t":"2026-08-04T04:00:00Z","v":352866,"vw":98.770829},{"c":101.74,"h":103.12,"l":98.62,"n":13381,"o":98.67,"t":"2026-08-05T04:00:00Z","v":475732,"vw":101.647682},{"c":124.75,"h":128.01,"l":107.55,"n":33327,"o":110.765,"t":"2026-08-06T04:00:00Z","v":1819783,"vw":121.20831},{"c":123.47,"h":131.34,"l":123.02,"n":21835,"o":126.79,"t":"2026-08-07T04:00:00Z","v":1107345,"vw":124.369099},{"c":113.24,"h":122.27,"l":112.93,"n":16974,"o":121.51,"t":"2026-08-10T04:00:00Z","v":626797,"vw":115.219894},{"c":114.86,"h":117.46,"l":113.6,"n":11309,"o":113.6,"t":"2026-08-11T04:00:00Z","v":400406,"vw":115.622116},{"c":119.33,"h":119.36,"l":115.84,"n":10781,"o":117,"t":"2026-08-12T04:00:00Z","v":516429,"vw":118.491359},{"c":121.31,"h":121.73,"l":118.6603,"n":10310,"o":120.87,"t":"2026-08-13T04:00:00Z","v":332440,"vw":120.731191},{"c":120.99,"h":124.12,"l":120.29,"n":10075,"o":121.9,"t":"2026-08-14T04:00:00Z","v":254732,"vw":121.462671},{"c":119.47,"h":121.6268,"l":118.84,"n":9814,"o":119.5,"t":"2026-08-17T04:00:00Z","v":282765,"vw":119.738875},{"c":115.04,"h":120.47,"l":114.94,"n":12320,"o":117.68,"t":"2026-08-18T04:00:00Z","v":394009,"vw":116.289892},{"c":116,"h":119.9999,"l":115.445,"n":10384,"o":116.55,"t":"2026-08-19T04:00:00Z","v":373029,"vw":116.548447},{"c":110.28,"h":115.01,"l":108.7,"n":17828,"o":115.01,"t":"2026-08-20T04:00:00Z","v":844583,"vw":111.114388},{"c":112.55,"h":112.95,"l":110.4,"n":12122,"o":111.59,"t":"2026-08-21T04:00:00Z","v":691648,"vw":112.017357},{"c":114.35,"h":114.59,"l":110.73,"n":10768,"o":112.5,"t":"2026-08-24T04:00:00Z","v":596771,"vw":113.269928},{"c":117.02,"h":117.3,"l":112.83,"n":10518,"o":115.25,"t":"2026-08-25T04:00:00Z","v":479920,"vw":116.031211},{"c":114.78,"h":120,"l":114.68,"n":11696,"o":117.67,"t":"2026-08-26T04:00:00Z","v":465163,"vw":115.928541},{"c":111.44,"h":115.58,"l":111.17,"n":9941,"o":114.29,"t":"2026-08-27T04:00:00Z","v":284874,"vw":112.168126},{"c":110.09,"h":112.53,"l":110.04,"n":8015,"o":112.38,"t":"2026-08-28T04:00:00Z","v":288818,"vw":110.798335},{"c":104.26,"h":110.665,"l":103.9,"n":12750,"o":109.5,"t":"2026-08-31T04:00:00Z","v":568827,"vw":105.13758},{"c":99.08,"h":103.515,"l":98.72,"n":15535,"o":103.5,"t":"2026-09-01T04:00:00Z","v":810835,"vw":99.950839},{"c":100.02,"h":102,"l":99.82,"n":17557,"o":100.5,"t":"2026-09-02T04:00:00Z","v":893620,"vw":100.959344},{"c":99.21,"h":101.49,"l":98.2101,"n":11867,"o":100.84,"t":"2026-09-03T04:00:00Z","v":403106,"vw":99.592669},{"c":106.62,"h":107.61,"l":99.6,"n":16191,"o":99.62,"t":"2026-09-04T04:00:00Z","v":735860,"vw":105.99077},{"c":102.41,"h":106.97,"l":101.42,"n":11921,"o":105.51,"t":"2026-09-08T04:00:00Z","v":526306,"vw":102.712286},{"c":100.63,"h":102.22,"l":100.37,"n":10609,"o":101.79,"t":"2026-09-09T04:00:00Z","v":428388,"vw":100.807298},{"c":101.09,"h":102.68,"l":100.64,"n":13592,"o":102.14,"t":"2026-09-10T04:00:00Z","v":343617,"vw":101.329049},{"c":103.59,"h":104.56,"l":101.93,"n":9769,"o":102.6,"t":"2026-09-11T04:00:00Z","v":295939,"vw":103.475315},{"c":102.4,"h":103.26,"l":100.86,"n":11151,"o":101.98,"t":"2026-09-14T04:00:00Z","v":311327,"vw":102.096199},{"c":101.15,"h":101.945,"l":99.265,"n":10908,"o":101.67,"t":"2026-09-15T04:00:00Z","v":449385,"vw":100.682597},{"c":101.45,"h":102.13,"l":99.12,"n":12300,"o":101.12,"t":"2026-09-16T04:00:00Z","v":430109,"vw":101.237019},{"c":104.99,"h":105.9,"l":102.14,"n":13551,"o":103.68,"t":"2026-09-17T04:00:00Z","v":475128,"vw":104.900112},{"c":103.02,"h":104.95,"l":101.18,"n":12003,"o":104.71,"t":"2026-09-18T04:00:00Z","v":839757,"vw":102.918092},{"c":103.03,"h":104.95,"l":102.39,"n":10827,"o":104.17,"t":"2026-09-21T04:00:00Z","v":366555,"vw":103.158433},{"c":99.15,"h":107.05,"l":96.8,"n":18381,"o":105.37,"t":"2026-09-22T04:00:00Z","v":903396,"vw":99.480068},{"c":100.85,"h":101.79,"l":97.42,"n":11472,"o":99.27,"t":"2026-09-23T04:00:00Z","v":325315,"vw":100.710863},{"c":100.75,"h":102.57,"l":99.42,"n":9952,"o":99.91,"t":"2026-09-24T04:00:00Z","v":327945,"vw":101.096602},{"c":102.82,"h":103.52,"l":100.955,"n":8198,"o":101.57,"t":"2026-09-25T04:00:00Z","v":245612,"vw":102.624242},{"c":104.56,"h":105.145,"l":102.08,"n":9899,"o":102.3,"t":"2026-09-28T04:00:00Z","v":333526,"vw":104.311267},{"c":104.68,"h":107.8199,"l":103.66,"n":11666,"o":105.98,"t":"2026-09-29T04:00:00Z","v":378397,"vw":104.755013},{"c":102.28,"h":105.18,"l":101.74,"n":9113,"o":104.87,"t":"2026-09-30T04:00:00Z","v":294108,"vw":102.506145},{"c":103.12,"h":103.61,"l":101.51,"n":7858,"o":102.33,"t":"2026-10-01T04:00:00Z","v":230496,"vw":102.772104},{"c":104.2,"h":105.515,"l":103.5023,"n":10182,"o":104.48,"t":"2026-10-02T04:00:00Z","v":274975,"vw":104.419848},{"c":101.93,"h":104.925,"l":101.78,"n":9480,"o":104.34,"t":"2026-10-05T04:00:00Z","v":347376,"vw":102.206673},{"c":104.57,"h":105.04,"l":102.7,"n":8450,"o":102.7,"t":"2026-10-06T04:00:00Z","v":251456,"vw":104.455389},{"c":103.08,"h":103.505,"l":101.8543,"n":7328,"o":103.05,"t":"2026-10-07T04:00:00Z","v":243094,"vw":102.893381},{"c":104.21,"h":105.54,"l":103.07,"n":9333,"o":103.85,"t":"2026-10-08T04:00:00Z","v":313307,"vw":104.250341},{"c":105.34,"h":106.055,"l":103.75,"n":7968,"o":103.93,"t":"2026-10-09T04:00:00Z","v":231234,"vw":105.093047},{"c":105.13,"h":106.03,"l":104.125,"n":10470,"o":104.34,"t":"2026-10-12T04:00:00Z","v":331320,"vw":105.065431},{"c":108.54,"h":108.845,"l":104.43,"n":11156,"o":105.38,"t":"2026-10-13T04:00:00Z","v":484062,"vw":107.603059},{"c":106.23,"h":107.55,"l":105.36,"n":11371,"o":106.76,"t":"2026-10-14T04:00:00Z","v":404840,"vw":106.121189},{"c":112.3,"h":113.6,"l":107.04,"n":14701,"o":107.04,"t":"2026-10-15T04:00:00Z","v":631467,"vw":112.112226},{"c":110.93,"h":116.08,"l":110.52,"n":12268,"o":112.89,"t":"2026-10-16T04:00:00Z","v":353901,"vw":112.237938},{"c":110.11,"h":110.83,"l":108.75,"n":10581,"o":109.79,"t":"2026-10-19T04:00:00Z","v":395150,"vw":109.996662},{"c":113.29,"h":113.68,"l":109.96,"n":12472,"o":110.05,"t":"2026-10-20T04:00:00Z","v":354220,"vw":112.629314},{"c":113.11,"h":114.16,"l":111.46,"n":9188,"o":114.16,"t":"2026-10-21T04:00:00Z","v":276856,"vw":112.859029},{"c":112.93,"h":114.24,"l":111.03,"n":8273,"o":111.41,"t":"2026-10-22T04:00:00Z","v":267177,"vw":112.47651}],"volatilityBars":[{"c":103.085,"h":104.95,"l":102.925,"n":83,"o":104.17,"t":"2026-09-21T13:30:00Z","v":5461,"vw":103.986739},{"c":103.52,"h":103.55,"l":102.445,"n":176,"o":102.445,"t":"2026-09-21T13:45:00Z","v":7553,"vw":102.737908},{"c":103.2,"h":103.95,"l":103.145,"n":141,"o":103.35,"t":"2026-09-21T14:00:00Z","v":7535,"vw":103.614181},{"c":102.92,"h":103.17,"l":102.9,"n":148,"o":103.13,"t":"2026-09-21T14:15:00Z","v":2555,"vw":103.052525},{"c":102.875,"h":102.94,"l":102.7,"n":133,"o":102.75,"t":"2026-09-21T14:30:00Z","v":3485,"vw":102.842555},{"c":102.605,"h":102.79,"l":102.39,"n":352,"o":102.79,"t":"2026-09-21T14:45:00Z","v":11267,"vw":102.53243},{"c":102.785,"h":102.82,"l":102.635,"n":74,"o":102.635,"t":"2026-09-21T15:00:00Z","v":2251,"vw":102.724195},{"c":103.01,"h":103.01,"l":102.77,"n":146,"o":102.83,"t":"2026-09-21T15:15:00Z","v":4022,"vw":102.859499},{"c":102.7,"h":102.9,"l":102.7,"n":175,"o":102.9,"t":"2026-09-21T15:30:00Z","v":2429,"vw":102.795498},{"c":102.69,"h":102.8,"l":102.45,"n":324,"o":102.53,"t":"2026-09-21T15:45:00Z","v":5807,"vw":102.647977},{"c":103.08,"h":103.21,"l":102.56,"n":253,"o":102.56,"t":"2026-09-21T16:00:00Z","v":8213,"vw":102.83516},{"c":103.33,"h":103.34,"l":103.03,"n":130,"o":103.03,"t":"2026-09-21T16:15:00Z","v":3152,"vw":103.142711},{"c":102.98,"h":103.275,"l":102.845,"n":300,"o":103.275,"t":"2026-09-21T16:30:00Z","v":8241,"vw":103.006169},{"c":103.14,"h":103.31,"l":103.055,"n":73,"o":103.055,"t":"2026-09-21T16:45:00Z","v":1292,"vw":103.146667},{"c":103.205,"h":103.31,"l":102.97,"n":141,"o":102.99,"t":"2026-09-21T17:00:00Z","v":2959,"vw":103.109043},{"c":103.07,"h":103.185,"l":103.07,"n":116,"o":103.185,"t":"2026-09-21T17:15:00Z","v":1832,"vw":103.115946},{"c":102.67,"h":103.08,"l":102.65,"n":303,"o":103.08,"t":"2026-09-21T17:30:00Z","v":5306,"vw":102.797056},{"c":102.9073,"h":102.965,"l":102.67,"n":204,"o":102.67,"t":"2026-09-21T17:45:00Z","v":3292,"vw":102.817022},{"c":103.035,"h":103.13,"l":102.83,"n":176,"o":102.83,"t":"2026-09-21T18:00:00Z","v":2005,"vw":102.981901},{"c":103.03,"h":103.185,"l":102.93,"n":259,"o":103.15,"t":"2026-09-21T18:15:00Z","v":4356,"vw":103.058636},{"c":102.83,"h":103.1,"l":102.67,"n":251,"o":103.1,"t":"2026-09-21T18:30:00Z","v":5583,"vw":102.816087},{"c":103.42,"h":103.42,"l":102.9,"n":546,"o":102.9,"t":"2026-09-21T18:45:00Z","v":14793,"vw":103.250681},{"c":103.245,"h":103.57,"l":103.18,"n":300,"o":103.43,"t":"2026-09-21T19:00:00Z","v":6163,"vw":103.435287},{"c":103.505,"h":103.66,"l":103.245,"n":538,"o":103.245,"t":"2026-09-21T19:15:00Z","v":15301,"vw":103.450363},{"c":103.65,"h":103.82,"l":103.46,"n":749,"o":103.47,"t":"2026-09-21T19:30:00Z","v":21060,"vw":103.647459},{"c":103.01,"h":103.84,"l":102.98,"n":2005,"o":103.68,"t":"2026-09-21T19:45:00Z","v":77667,"vw":103.407448},{"c":103.03,"h":103.03,"l":103.03,"n":34,"o":103.03,"t":"2026-09-21T20:00:00Z","v":100679,"vw":103.03},{"c":103.81,"h":103.81,"l":103.25,"n":37,"o":103.25,"t":"2026-09-22T12:45:00Z","v":1608,"vw":103.576929},{"c":106.04,"h":106.53,"l":104.9273,"n":134,"o":105.37,"t":"2026-09-22T13:30:00Z","v":9941,"vw":105.590674},{"c":106.3,"h":106.58,"l":106.045,"n":54,"o":106.06,"t":"2026-09-22T13:45:00Z","v":2683,"vw":106.176227},{"c":106.935,"h":107.05,"l":106.17,"n":309,"o":106.17,"t":"2026-09-22T14:00:00Z","v":10608,"vw":106.687823},{"c":105.59,"h":106.82,"l":105.295,"n":146,"o":106.82,"t":"2026-09-22T14:15:00Z","v":5334,"vw":105.704825},{"c":104,"h":105.28,"l":103.6955,"n":457,"o":105.28,"t":"2026-09-22T14:30:00Z","v":15318,"vw":104.771594},{"c":101.5475,"h":103.88,"l":101.52,"n":964,"o":103.88,"t":"2026-09-22T14:45:00Z","v":47355,"vw":102.316278},{"c":100.24,"h":101.66,"l":100.2,"n":622,"o":101.58,"t":"2026-09-22T15:00:00Z","v":21361,"vw":100.988052},{"c":99.27,"h":100.495,"l":99.215,"n":789,"o":100.38,"t":"2026-09-22T15:15:00Z","v":41168,"vw":99.918682},{"c":99.655,"h":99.655,"l":98.74,"n":828,"o":99.27,"t":"2026-09-22T15:30:00Z","v":39887,"vw":99.11734},{"c":99.75,"h":99.92,"l":99.44,"n":355,"o":99.45,"t":"2026-09-22T15:45:00Z","v":8111,"vw":99.705822},{"c":100.14,"h":100.22,"l":99.77,"n":282,"o":99.93,"t":"2026-09-22T16:00:00Z","v":8118,"vw":100.040234},{"c":100.65,"h":100.65,"l":99.94,"n":501,"o":100.15,"t":"2026-09-22T16:15:00Z","v":32859,"vw":100.220091},{"c":100.6,"h":100.92,"l":100.6,"n":402,"o":100.65,"t":"2026-09-22T16:30:00Z","v":10290,"vw":100.738527},{"c":100.835,"h":100.87,"l":100.27,"n":487,"o":100.54,"t":"2026-09-22T16:45:00Z","v":15232,"vw":100.706411},{"c":99.61,"h":100.62,"l":99.6,"n":473,"o":100.61,"t":"2026-09-22T17:00:00Z","v":14928,"vw":100.079095},{"c":100.05,"h":100.055,"l":99.6715,"n":375,"o":99.68,"t":"2026-09-22T17:15:00Z","v":14358,"vw":99.860771},{"c":100.125,"h":100.125,"l":99.85,"n":335,"o":100.08,"t":"2026-09-22T17:30:00Z","v":7781,"vw":99.99019},{"c":100.62,"h":100.76,"l":100.075,"n":648,"o":100.105,"t":"2026-09-22T17:45:00Z","v":16626,"vw":100.405604},{"c":100.22,"h":100.88,"l":100.22,"n":603,"o":100.61,"t":"2026-09-22T18:00:00Z","v":17071,"vw":100.653054},{"c":98.965,"h":100.25,"l":98.965,"n":706,"o":100.19,"t":"2026-09-22T18:15:00Z","v":24942,"vw":99.577489},{"c":97.91,"h":99.22,"l":97.91,"n":704,"o":98.96,"t":"2026-09-22T18:30:00Z","v":27394,"vw":98.641973},{"c":97.17,"h":98.27,"l":97.165,"n":951,"o":97.93,"t":"2026-09-22T18:45:00Z","v":50927,"vw":97.674976},{"c":96.97,"h":97.5975,"l":96.955,"n":838,"o":97.17,"t":"2026-09-22T19:00:00Z","v":34693,"vw":97.248825},{"c":97.3699,"h":97.3699,"l":96.8,"n":715,"o":96.92,"t":"2026-09-22T19:15:00Z","v":29720,"vw":97.122219},{"c":97.635,"h":98.05,"l":97.2,"n":1232,"o":97.275,"t":"2026-09-22T19:30:00Z","v":48992,"vw":97.709005},{"c":99.18,"h":99.18,"l":97.425,"n":3097,"o":97.72,"t":"2026-09-22T19:45:00Z","v":159038,"vw":98.506162},{"c":99.15,"h":99.15,"l":99.15,"n":26,"o":99.15,"t":"2026-09-22T20:00:00Z","v":152402,"vw":99.15},{"c":99,"h":99.15,"l":99,"n":17,"o":99.15,"t":"2026-09-23T10:00:00Z","v":686,"vw":99.119427},{"c":98.95,"h":99.2,"l":98.95,"n":2,"o":99.2,"t":"2026-09-23T10:15:00Z","v":500,"vw":99.15},{"c":98.4,"h":98.78,"l":98.4,"n":10,"o":98.78,"t":"2026-09-23T12:30:00Z","v":354,"vw":98.56},{"c":98.765,"h":99.45,"l":98.11,"n":134,"o":99.27,"t":"2026-09-23T13:30:00Z","v":8529,"vw":99.022325},{"c":98.25,"h":98.31,"l":97.42,"n":166,"o":97.5,"t":"2026-09-23T13:45:00Z","v":4529,"vw":98.089743},{"c":99.4437,"h":100.24,"l":98.56,"n":272,"o":98.56,"t":"2026-09-23T14:00:00Z","v":9167,"vw":99.435744},{"c":99.97,"h":100.42,"l":99.77,"n":216,"o":100.42,"t":"2026-09-23T14:15:00Z","v":6363,"vw":100.136907},{"c":99.42,"h":100.35,"l":99.3725,"n":160,"o":100.11,"t":"2026-09-23T14:30:00Z","v":5354,"vw":99.91109},{"c":100.9,"h":100.9,"l":99.335,"n":342,"o":99.415,"t":"2026-09-23T14:45:00Z","v":12742,"vw":100.206704},{"c":101.28,"h":101.57,"l":100.95,"n":373,"o":101.035,"t":"2026-09-23T15:00:00Z","v":15774,"vw":101.344879},{"c":101.035,"h":101.49,"l":101.035,"n":228,"o":101.235,"t":"2026-09-23T15:15:00Z","v":6373,"vw":101.236009},{"c":100.92,"h":101.15,"l":100.9,"n":185,"o":100.9,"t":"2026-09-23T15:30:00Z","v":4448,"vw":101.033598},{"c":101.21,"h":101.21,"l":101,"n":154,"o":101.12,"t":"2026-09-23T15:45:00Z","v":2419,"vw":101.109},{"c":101.5,"h":101.6325,"l":101.17,"n":243,"o":101.44,"t":"2026-09-23T16:00:00Z","v":5104,"vw":101.346624},{"c":101.48,"h":101.65,"l":101.33,"n":173,"o":101.51,"t":"2026-09-23T16:15:00Z","v":6083,"vw":101.523306},{"c":101.39,"h":101.41,"l":101.31,"n":81,"o":101.35,"t":"2026-09-23T16:30:00Z","v":1920,"vw":101.36939},{"c":101.35,"h":101.545,"l":101.35,"n":140,"o":101.51,"t":"2026-09-23T16:45:00Z","v":3205,"vw":101.468007},{"c":101.22,"h":101.43,"l":100.93,"n":256,"o":101.43,"t":"2026-09-23T17:00:00Z","v":6177,"vw":101.166403},{"c":101.565,"h":101.735,"l":101.21,"n":120,"o":101.32,"t":"2026-09-23T17:15:00Z","v":2414,"vw":101.449091},{"c":101.445,"h":101.79,"l":101.29,"n":206,"o":101.565,"t":"2026-09-23T17:30:00Z","v":4743,"vw":101.520042},{"c":101.45,"h":101.62,"l":101.45,"n":74,"o":101.62,"t":"2026-09-23T17:45:00Z","v":1392,"vw":101.494375},{"c":100.76,"h":101.49,"l":100.665,"n":414,"o":101.49,"t":"2026-09-23T18:00:00Z","v":12735,"vw":100.952783},{"c":100.95,"h":100.95,"l":100.75,"n":170,"o":100.795,"t":"2026-09-23T18:15:00Z","v":3965,"vw":100.841617},{"c":101,"h":101.1,"l":100.775,"n":272,"o":100.815,"t":"2026-09-23T18:30:00Z","v":12514,"vw":100.985442},{"c":100.41,"h":101.35,"l":100.41,"n":443,"o":101.11,"t":"2026-09-23T18:45:00Z","v":9758,"vw":100.931692},{"c":100.8,"h":100.83,"l":100.54,"n":356,"o":100.54,"t":"2026-09-23T19:00:00Z","v":6811,"vw":100.729666},{"c":100.315,"h":100.715,"l":100.095,"n":636,"o":100.66,"t":"2026-09-23T19:15:00Z","v":12057,"vw":100.274855},{"c":100.065,"h":100.375,"l":99.97,"n":583,"o":100.315,"t":"2026-09-23T19:30:00Z","v":11679,"vw":100.184429},{"c":100.87,"h":101.33,"l":100.18,"n":2147,"o":100.18,"t":"2026-09-23T19:45:00Z","v":73981,"vw":100.845048},{"c":100.85,"h":100.85,"l":100.85,"n":31,"o":100.85,"t":"2026-09-23T20:00:00Z","v":45782,"vw":100.85},{"c":101.15,"h":101.15,"l":100.9,"n":15,"o":100.95,"t":"2026-09-24T10:45:00Z","v":1030,"vw":100.95},{"c":100.87,"h":102.57,"l":99.91,"n":134,"o":99.91,"t":"2026-09-24T13:30:00Z","v":7968,"vw":100.468272},{"c":99.98,"h":101.07,"l":99.98,"n":93,"o":101.07,"t":"2026-09-24T13:45:00Z","v":1983,"vw":100.501111},{"c":100.2,"h":101.07,"l":99.5,"n":388,"o":99.825,"t":"2026-09-24T14:00:00Z","v":6685,"vw":100.178109},{"c":99.66,"h":100.4,"l":99.66,"n":105,"o":100.33,"t":"2026-09-24T14:15:00Z","v":3009,"vw":100.169722},{"c":99.83,"h":99.83,"l":99.42,"n":46,"o":99.42,"t":"2026-09-24T14:30:00Z","v":816,"vw":99.58375},{"c":100.04,"h":100.23,"l":99.87,"n":188,"o":99.87,"t":"2026-09-24T14:45:00Z","v":4132,"vw":99.995691},{"c":100.95,"h":100.95,"l":100.125,"n":139,"o":100.18,"t":"2026-09-24T15:00:00Z","v":3705,"vw":100.345193},{"c":100.07,"h":100.84,"l":99.92,"n":261,"o":100.58,"t":"2026-09-24T15:15:00Z","v":6027,"vw":100.379671},{"c":100.06,"h":100.32,"l":100.06,"n":143,"o":100.21,"t":"2026-09-24T15:30:00Z","v":3317,"vw":100.238823},{"c":100.09,"h":100.27,"l":99.98,"n":137,"o":100.04,"t":"2026-09-24T15:45:00Z","v":4663,"vw":100.111136},{"c":100.15,"h":100.21,"l":99.975,"n":57,"o":99.975,"t":"2026-09-24T16:00:00Z","v":1504,"vw":100.112313},{"c":101.315,"h":101.73,"l":100.48,"n":362,"o":100.55,"t":"2026-09-24T16:15:00Z","v":10863,"vw":101.265855},{"c":101.9,"h":102,"l":101.13,"n":245,"o":101.25,"t":"2026-09-24T16:30:00Z","v":11963,"vw":101.483691},{"c":101.5,"h":101.84,"l":101.5,"n":198,"o":101.5,"t":"2026-09-24T16:45:00Z","v":6606,"vw":101.674078},{"c":101.95,"h":102.02,"l":101.255,"n":260,"o":101.255,"t":"2026-09-24T17:00:00Z","v":14957,"vw":101.837055},{"c":101.81,"h":101.95,"l":101.625,"n":162,"o":101.95,"t":"2026-09-24T17:15:00Z","v":4685,"vw":101.889053},{"c":101.5801,"h":101.64,"l":101.57,"n":48,"o":101.57,"t":"2026-09-24T17:30:00Z","v":1326,"vw":101.612125},{"c":101.63,"h":101.63,"l":101.444,"n":36,"o":101.595,"t":"2026-09-24T17:45:00Z","v":1021,"vw":101.534887},{"c":101.93,"h":101.94,"l":101.58,"n":248,"o":101.84,"t":"2026-09-24T18:00:00Z","v":3688,"vw":101.837787},{"c":102.1,"h":102.31,"l":101.71,"n":236,"o":101.955,"t":"2026-09-24T18:15:00Z","v":6009,"vw":101.946139},{"c":102.075,"h":102.23,"l":101.88,"n":238,"o":102.22,"t":"2026-09-24T18:30:00Z","v":7538,"vw":102.126957},{"c":102.045,"h":102.1,"l":101.83,"n":266,"o":102.0275,"t":"2026-09-24T18:45:00Z","v":6700,"vw":102.002811},{"c":101.735,"h":101.88,"l":101.655,"n":194,"o":101.88,"t":"2026-09-24T19:00:00Z","v":3620,"vw":101.766858},{"c":101.825,"h":101.94,"l":101.67,"n":312,"o":101.67,"t":"2026-09-24T19:15:00Z","v":7762,"vw":101.821439},{"c":102.12,"h":102.18,"l":101.83,"n":425,"o":101.83,"t":"2026-09-24T19:30:00Z","v":11115,"vw":102.032748},{"c":100.65,"h":102.12,"l":100.57,"n":2378,"o":102.12,"t":"2026-09-24T19:45:00Z","v":102651,"vw":101.028771},{"c":100.75,"h":100.75,"l":100.68,"n":43,"o":100.68,"t":"2026-09-24T20:00:00Z","v":48464,"vw":100.749672},{"c":100.75,"h":100.75,"l":100.75,"n":1,"o":100.75,"t":"2026-09-24T21:00:00Z","v":2190,"vw":100.75},{"c":101.92,"h":101.92,"l":100.955,"n":42,"o":101.57,"t":"2026-09-25T13:30:00Z","v":6360,"vw":101.560795},{"c":102.375,"h":102.375,"l":101.01,"n":245,"o":101.5225,"t":"2026-09-25T13:45:00Z","v":7242,"vw":101.512857},{"c":102.27,"h":102.465,"l":101.72,"n":203,"o":102.375,"t":"2026-09-25T14:00:00Z","v":14367,"vw":102.232544},{"c":101.9,"h":102.045,"l":101.9,"n":35,"o":102.045,"t":"2026-09-25T14:15:00Z","v":1421,"vw":101.9145},{"c":101.88,"h":102.13,"l":101.745,"n":127,"o":102.13,"t":"2026-09-25T14:30:00Z","v":2973,"vw":101.8995},{"c":101.515,"h":102.12,"l":101.21,"n":221,"o":102.12,"t":"2026-09-25T14:45:00Z","v":8787,"vw":101.521917},{"c":101.36,"h":101.83,"l":101.23,"n":187,"o":101.66,"t":"2026-09-25T15:00:00Z","v":7092,"vw":101.60946},{"c":101.635,"h":101.635,"l":101.345,"n":61,"o":101.345,"t":"2026-09-25T15:15:00Z","v":1258,"vw":101.438686},{"c":101.5,"h":101.7225,"l":101.5,"n":39,"o":101.7225,"t":"2026-09-25T15:30:00Z","v":820,"vw":101.5465},{"c":101.99,"h":101.99,"l":101.11,"n":173,"o":101.28,"t":"2026-09-25T15:45:00Z","v":3354,"vw":101.406727},{"c":103.13,"h":103.52,"l":102,"n":292,"o":102,"t":"2026-09-25T16:00:00Z","v":9808,"vw":102.8047},{"c":103.1,"h":103.345,"l":102.98,"n":180,"o":103.13,"t":"2026-09-25T16:15:00Z","v":4770,"vw":103.117399},{"c":103.36,"h":103.48,"l":102.95,"n":148,"o":103.34,"t":"2026-09-25T16:30:00Z","v":3879,"vw":103.252612},{"c":103.1,"h":103.32,"l":103.1,"n":49,"o":103.2251,"t":"2026-09-25T16:45:00Z","v":957,"vw":103.190738},{"c":103.1,"h":103.12,"l":103.1,"n":27,"o":103.12,"t":"2026-09-25T17:00:00Z","v":407,"vw":103.11},{"c":102.95,"h":103.2,"l":102.95,"n":139,"o":103.075,"t":"2026-09-25T17:15:00Z","v":3475,"vw":103.046512},{"c":102.78,"h":102.78,"l":102.47,"n":94,"o":102.68,"t":"2026-09-25T17:30:00Z","v":1750,"vw":102.656707},{"c":102.795,"h":103.01,"l":102.75,"n":63,"o":103.01,"t":"2026-09-25T17:45:00Z","v":1373,"vw":102.824548},{"c":102.8,"h":102.81,"l":102.78,"n":80,"o":102.805,"t":"2026-09-25T18:00:00Z","v":2879,"vw":102.803022},{"c":102.88,"h":102.9,"l":102.805,"n":108,"o":102.9,"t":"2026-09-25T18:15:00Z","v":2009,"vw":102.865033},{"c":103.04,"h":103.04,"l":102.74,"n":114,"o":102.79,"t":"2026-09-25T18:30:00Z","v":2146,"vw":102.858718},{"c":102.73,"h":103.16,"l":102.73,"n":270,"o":103.12,"t":"2026-09-25T18:45:00Z","v":7600,"vw":102.956226},{"c":102.9,"h":102.9,"l":102.6975,"n":109,"o":102.7812,"t":"2026-09-25T19:00:00Z","v":1990,"vw":102.820335},{"c":102.76,"h":102.94,"l":102.76,"n":278,"o":102.915,"t":"2026-09-25T19:15:00Z","v":7128,"vw":102.837009},{"c":103.34,"h":103.34,"l":102.65,"n":471,"o":102.75,"t":"2026-09-25T19:30:00Z","v":12173,"vw":102.983647},{"c":102.79,"h":103.5,"l":102.79,"n":1608,"o":103.24,"t":"2026-09-25T19:45:00Z","v":54796,"vw":103.085041},{"c":102.82,"h":102.82,"l":102.82,"n":25,"o":102.82,"t":"2026-09-25T20:00:00Z","v":50149,"vw":102.82},{"c":102.285,"h":102.3,"l":102.285,"n":37,"o":102.3,"t":"2026-09-28T13:30:00Z","v":3031,"vw":102.299446},{"c":102.725,"h":102.88,"l":102.08,"n":142,"o":102.31,"t":"2026-09-28T13:45:00Z","v":3551,"vw":102.659729},{"c":103.505,"h":103.505,"l":102.71,"n":42,"o":102.71,"t":"2026-09-28T14:00:00Z","v":730,"vw":103.061667},{"c":103.2,"h":103.2,"l":102.855,"n":82,"o":102.9575,"t":"2026-09-28T14:15:00Z","v":2148,"vw":103.092458},{"c":102.88,"h":103.16,"l":102.79,"n":39,"o":103.16,"t":"2026-09-28T14:30:00Z","v":824,"vw":102.954657},{"c":103.13,"h":103.36,"l":103.075,"n":112,"o":103.075,"t":"2026-09-28T14:45:00Z","v":2826,"vw":103.186227},{"c":103.135,"h":103.25,"l":103,"n":82,"o":103.125,"t":"2026-09-28T15:00:00Z","v":1662,"vw":103.126716},{"c":103.015,"h":103.28,"l":102.917,"n":232,"o":103.15,"t":"2026-09-28T15:15:00Z","v":5714,"vw":103.055185},{"c":102.55,"h":103,"l":102.55,"n":165,"o":103,"t":"2026-09-28T15:30:00Z","v":3639,"vw":102.760789},{"c":102.51,"h":102.67,"l":102.43,"n":233,"o":102.6,"t":"2026-09-28T15:45:00Z","v":6907,"vw":102.506151},{"c":102.54,"h":102.675,"l":102.445,"n":201,"o":102.5,"t":"2026-09-28T16:00:00Z","v":3978,"vw":102.535313},{"c":104.42,"h":104.42,"l":102.675,"n":371,"o":102.73,"t":"2026-09-28T16:15:00Z","v":13391,"vw":103.383863},{"c":103.67,"h":103.93,"l":103.465,"n":154,"o":103.93,"t":"2026-09-28T16:30:00Z","v":3563,"vw":103.616515},{"c":103.77,"h":103.845,"l":103.635,"n":152,"o":103.76,"t":"2026-09-28T16:45:00Z","v":4427,"vw":103.747097},{"c":104.8944,"h":105,"l":103.67,"n":306,"o":103.77,"t":"2026-09-28T17:00:00Z","v":8994,"vw":104.454844},{"c":104.48,"h":104.5,"l":104.36,"n":109,"o":104.5,"t":"2026-09-28T17:15:00Z","v":2406,"vw":104.431429},{"c":104.095,"h":104.27,"l":103.89,"n":208,"o":103.99,"t":"2026-09-28T17:30:00Z","v":4805,"vw":104.0675},{"c":104.76,"h":104.76,"l":104.115,"n":198,"o":104.12,"t":"2026-09-28T17:45:00Z","v":9991,"vw":104.313935},{"c":104.61,"h":104.61,"l":104.4,"n":221,"o":104.605,"t":"2026-09-28T18:00:00Z","v":6665,"vw":104.532964},{"c":105.075,"h":105.075,"l":104.585,"n":305,"o":104.7,"t":"2026-09-28T18:15:00Z","v":8915,"vw":104.76147},{"c":104.44,"h":105.145,"l":104.44,"n":283,"o":105.145,"t":"2026-09-28T18:30:00Z","v":6151,"vw":104.82776},{"c":104.55,"h":104.71,"l":104.25,"n":403,"o":104.44,"t":"2026-09-28T18:45:00Z","v":8608,"vw":104.47181},{"c":104.27,"h":104.57,"l":104.21,"n":322,"o":104.515,"t":"2026-09-28T19:00:00Z","v":7326,"vw":104.399944},{"c":104.6,"h":104.63,"l":104.18,"n":416,"o":104.18,"t":"2026-09-28T19:15:00Z","v":9510,"vw":104.50666},{"c":104.82,"h":104.935,"l":104.6,"n":658,"o":104.6,"t":"2026-09-28T19:30:00Z","v":21038,"vw":104.773381},{"c":104.56,"h":104.95,"l":104.43,"n":2268,"o":104.71,"t":"2026-09-28T19:45:00Z","v":74960,"vw":104.67611},{"c":104.56,"h":104.56,"l":104.56,"n":40,"o":104.56,"t":"2026-09-28T20:00:00Z","v":79156,"vw":104.56},{"c":104.45,"h":104.45,"l":104.45,"n":17,"o":104.45,"t":"2026-09-29T12:45:00Z","v":413,"vw":104.45},{"c":105.51,"h":105.51,"l":105.51,"n":5,"o":105.51,"t":"2026-09-29T13:00:00Z","v":200,"vw":105.51},{"c":105.4,"h":106.01,"l":105.11,"n":58,"o":105.11,"t":"2026-09-29T13:15:00Z","v":2736,"vw":105.521126},{"c":106.56,"h":107.8199,"l":105.28,"n":278,"o":105.98,"t":"2026-09-29T13:30:00Z","v":23426,"vw":106.225781},{"c":105.09,"h":105.84,"l":104.88,"n":56,"o":105.84,"t":"2026-09-29T13:45:00Z","v":1750,"vw":105.205909},{"c":105.5625,"h":105.5625,"l":104.65,"n":132,"o":104.83,"t":"2026-09-29T14:00:00Z","v":2954,"vw":104.884982},{"c":105.29,"h":106.27,"l":105.18,"n":185,"o":105.615,"t":"2026-09-29T14:15:00Z","v":5547,"vw":105.877347},{"c":104.505,"h":104.78,"l":104.35,"n":163,"o":104.64,"t":"2026-09-29T14:30:00Z","v":3265,"vw":104.580829},{"c":104.79,"h":104.905,"l":104.46,"n":160,"o":104.46,"t":"2026-09-29T14:45:00Z","v":2802,"vw":104.750417},{"c":104.19,"h":104.73,"l":104.19,"n":365,"o":104.71,"t":"2026-09-29T15:00:00Z","v":10759,"vw":104.486294},{"c":104.21,"h":104.3,"l":104.05,"n":212,"o":104.195,"t":"2026-09-29T15:15:00Z","v":5776,"vw":104.188077},{"c":104,"h":104.14,"l":103.84,"n":271,"o":104.12,"t":"2026-09-29T15:30:00Z","v":7466,"vw":103.984971},{"c":104.025,"h":104.12,"l":103.81,"n":163,"o":103.965,"t":"2026-09-29T15:45:00Z","v":3524,"vw":104.034174},{"c":104.04,"h":104.14,"l":103.83,"n":72,"o":103.83,"t":"2026-09-29T16:00:00Z","v":1602,"vw":103.964141},{"c":104.465,"h":104.565,"l":104.15,"n":403,"o":104.15,"t":"2026-09-29T16:15:00Z","v":11714,"vw":104.469842},{"c":104.05,"h":104.465,"l":104.04,"n":184,"o":104.465,"t":"2026-09-29T16:30:00Z","v":3346,"vw":104.195785},{"c":103.86,"h":104.07,"l":103.77,"n":198,"o":103.83,"t":"2026-09-29T16:45:00Z","v":7439,"vw":103.929279},{"c":104.22,"h":104.22,"l":103.66,"n":288,"o":103.86,"t":"2026-09-29T17:00:00Z","v":6615,"vw":103.875154},{"c":103.98,"h":104.2,"l":103.98,"n":63,"o":104.025,"t":"2026-09-29T17:15:00Z","v":1265,"vw":104.04},{"c":104.26,"h":104.26,"l":103.98,"n":190,"o":103.98,"t":"2026-09-29T17:30:00Z","v":3501,"vw":104.156687},{"c":104.295,"h":104.345,"l":104.12,"n":263,"o":104.345,"t":"2026-09-29T17:45:00Z","v":6773,"vw":104.253819},{"c":104.52,"h":104.77,"l":104.45,"n":282,"o":104.45,"t":"2026-09-29T18:00:00Z","v":8313,"vw":104.560866},{"c":105.05,"h":105.205,"l":104.54,"n":317,"o":104.54,"t":"2026-09-29T18:15:00Z","v":10186,"vw":104.919805},{"c":105.07,"h":105.24,"l":104.88,"n":445,"o":105.05,"t":"2026-09-29T18:30:00Z","v":11965,"vw":105.042239},{"c":104.975,"h":105.07,"l":104.83,"n":555,"o":105,"t":"2026-09-29T18:45:00Z","v":16562,"vw":104.967344},{"c":104.38,"h":105.055,"l":104.38,"n":456,"o":104.975,"t":"2026-09-29T19:00:00Z","v":11541,"vw":104.792119},{"c":104.79,"h":104.96,"l":104.435,"n":536,"o":104.46,"t":"2026-09-29T19:15:00Z","v":18015,"vw":104.704318},{"c":104.69,"h":105.025,"l":104.55,"n":718,"o":104.75,"t":"2026-09-29T19:30:00Z","v":19179,"vw":104.759948},{"c":104.75,"h":104.87,"l":104.28,"n":2208,"o":104.74,"t":"2026-09-29T19:45:00Z","v":79407,"vw":104.522479},{"c":104.68,"h":104.68,"l":104.68,"n":32,"o":104.68,"t":"2026-09-29T20:00:00Z","v":72058,"vw":104.68},{"c":104.65,"h":105.18,"l":103.08,"n":156,"o":104.87,"t":"2026-09-30T13:30:00Z","v":5311,"vw":104.805181},{"c":104.5,"h":105.005,"l":104.38,"n":81,"o":104.38,"t":"2026-09-30T13:45:00Z","v":2682,"vw":104.644536},{"c":104.24,"h":104.65,"l":103.865,"n":166,"o":104.02,"t":"2026-09-30T14:00:00Z","v":5276,"vw":104.285291},{"c":103.9175,"h":104.02,"l":103.85,"n":24,"o":104.0175,"t":"2026-09-30T14:15:00Z","v":1008,"vw":103.978438},{"c":103.47,"h":103.845,"l":103.435,"n":150,"o":103.845,"t":"2026-09-30T14:30:00Z","v":3234,"vw":103.613609},{"c":103.88,"h":104.095,"l":103.41,"n":225,"o":103.61,"t":"2026-09-30T14:45:00Z","v":6616,"vw":103.67375},{"c":103.5,"h":103.71,"l":103.5,"n":124,"o":103.64,"t":"2026-09-30T15:00:00Z","v":2938,"vw":103.629212},{"c":103.2301,"h":103.978,"l":103.2301,"n":78,"o":103.97,"t":"2026-09-30T15:15:00Z","v":1923,"vw":103.711202},{"c":102.67,"h":103.3,"l":102.67,"n":175,"o":103.17,"t":"2026-09-30T15:30:00Z","v":6426,"vw":102.970286},{"c":102.825,"h":103.005,"l":102.62,"n":114,"o":102.62,"t":"2026-09-30T15:45:00Z","v":2559,"vw":102.792678},{"c":102.85,"h":103.085,"l":102.84,"n":105,"o":102.935,"t":"2026-09-30T16:00:00Z","v":4190,"vw":102.960447},{"c":102.52,"h":102.84,"l":102.52,"n":83,"o":102.84,"t":"2026-09-30T16:15:00Z","v":1479,"vw":102.676667},{"c":102.78,"h":102.78,"l":102.65,"n":189,"o":102.655,"t":"2026-09-30T16:30:00Z","v":4097,"vw":102.684368},{"c":102.93,"h":102.93,"l":102.68,"n":143,"o":102.8625,"t":"2026-09-30T16:45:00Z","v":2460,"vw":102.829781},{"c":102.345,"h":102.82,"l":102.34,"n":217,"o":102.82,"t":"2026-09-30T17:00:00Z","v":5465,"vw":102.46625},{"c":101.995,"h":102.5,"l":101.74,"n":411,"o":102.31,"t":"2026-09-30T17:15:00Z","v":11934,"vw":102.184606},{"c":102.275,"h":102.315,"l":102.12,"n":98,"o":102.14,"t":"2026-09-30T17:30:00Z","v":2631,"vw":102.181747},{"c":102.51,"h":102.51,"l":102,"n":337,"o":102.29,"t":"2026-09-30T17:45:00Z","v":10180,"vw":102.149068},{"c":102.335,"h":102.95,"l":102.325,"n":512,"o":102.6225,"t":"2026-09-30T18:00:00Z","v":19252,"vw":102.700604},{"c":102.27,"h":102.41,"l":102.2,"n":214,"o":102.33,"t":"2026-09-30T18:15:00Z","v":3732,"vw":102.308077},{"c":102.27,"h":102.34,"l":102.185,"n":102,"o":102.27,"t":"2026-09-30T18:30:00Z","v":1994,"vw":102.272222},{"c":102.4,"h":102.46,"l":102.19,"n":317,"o":102.27,"t":"2026-09-30T18:45:00Z","v":8553,"vw":102.243304},{"c":102.24,"h":102.26,"l":102,"n":335,"o":102.22,"t":"2026-09-30T19:00:00Z","v":9245,"vw":102.090387},{"c":102.05,"h":102.42,"l":102.01,"n":237,"o":102.2,"t":"2026-09-30T19:15:00Z","v":5752,"vw":102.142885},{"c":102.13,"h":102.285,"l":101.99,"n":634,"o":102.15,"t":"2026-09-30T19:30:00Z","v":18292,"vw":102.101302},{"c":102.28,"h":102.54,"l":101.97,"n":1415,"o":102.12,"t":"2026-09-30T19:45:00Z","v":51425,"vw":102.18075},{"c":102.28,"h":102.28,"l":102.28,"n":33,"o":102.28,"t":"2026-09-30T20:00:00Z","v":72809,"vw":102.28},{"c":101.85,"h":101.85,"l":101.85,"n":1,"o":101.85,"t":"2026-10-01T13:00:00Z","v":100,"vw":101.85},{"c":102.1675,"h":102.89,"l":102.075,"n":75,"o":102.33,"t":"2026-10-01T13:30:00Z","v":3705,"vw":102.347084},{"c":102.4375,"h":102.96,"l":102.425,"n":71,"o":102.96,"t":"2026-10-01T13:45:00Z","v":1751,"vw":102.726917},{"c":102.325,"h":102.51,"l":101.52,"n":119,"o":101.52,"t":"2026-10-01T14:00:00Z","v":4488,"vw":102.279881},{"c":102.3,"h":102.61,"l":102.2796,"n":126,"o":102.49,"t":"2026-10-01T14:15:00Z","v":5491,"vw":102.381777},{"c":101.985,"h":102.25,"l":101.985,"n":113,"o":102.03,"t":"2026-10-01T14:30:00Z","v":2152,"vw":102.063333},{"c":102.78,"h":103.09,"l":102.035,"n":236,"o":102.16,"t":"2026-10-01T14:45:00Z","v":6462,"vw":102.599005},{"c":101.98,"h":102.77,"l":101.98,"n":137,"o":102.77,"t":"2026-10-01T15:00:00Z","v":4619,"vw":102.281679},{"c":101.635,"h":102.095,"l":101.59,"n":186,"o":102.005,"t":"2026-10-01T15:15:00Z","v":6871,"vw":101.87114},{"c":101.985,"h":102.295,"l":101.51,"n":261,"o":101.635,"t":"2026-10-01T15:30:00Z","v":9268,"vw":101.923022},{"c":102.285,"h":102.41,"l":101.98,"n":299,"o":102.22,"t":"2026-10-01T15:45:00Z","v":12963,"vw":102.22052},{"c":102.67,"h":102.9,"l":102.435,"n":130,"o":102.435,"t":"2026-10-01T16:00:00Z","v":3234,"vw":102.667411},{"c":102.31,"h":102.545,"l":102.31,"n":182,"o":102.52,"t":"2026-10-01T16:15:00Z","v":5304,"vw":102.442696},{"c":102.97,"h":103.09,"l":102.43,"n":137,"o":102.43,"t":"2026-10-01T16:30:00Z","v":2739,"vw":102.845333},{"c":102.455,"h":103.025,"l":102.455,"n":133,"o":102.84,"t":"2026-10-01T16:45:00Z","v":3070,"vw":102.758462},{"c":102.78,"h":102.89,"l":102.45,"n":48,"o":102.71,"t":"2026-10-01T17:00:00Z","v":1159,"vw":102.738},{"c":103.365,"h":103.365,"l":102.89,"n":180,"o":102.89,"t":"2026-10-01T17:15:00Z","v":4447,"vw":103.08829},{"c":103.365,"h":103.61,"l":103.13,"n":179,"o":103.44,"t":"2026-10-01T17:30:00Z","v":4588,"vw":103.433478},{"c":102.875,"h":103.15,"l":102.775,"n":99,"o":103.15,"t":"2026-10-01T17:45:00Z","v":2526,"vw":102.993297},{"c":102.88,"h":102.88,"l":102.52,"n":181,"o":102.8,"t":"2026-10-01T18:00:00Z","v":5339,"vw":102.707492},{"c":102.95,"h":103.33,"l":102.935,"n":107,"o":103.07,"t":"2026-10-01T18:15:00Z","v":4714,"vw":103.071816},{"c":103.035,"h":103.23,"l":102.94,"n":213,"o":103.09,"t":"2026-10-01T18:30:00Z","v":4685,"vw":103.086803},{"c":103.04,"h":103.04,"l":102.82,"n":122,"o":103.035,"t":"2026-10-01T18:45:00Z","v":2452,"vw":102.935562},{"c":102.99,"h":102.99,"l":102.93,"n":121,"o":102.98,"t":"2026-10-01T19:00:00Z","v":1956,"vw":102.955},{"c":103.02,"h":103.1475,"l":102.68,"n":238,"o":103.1475,"t":"2026-10-01T19:15:00Z","v":5523,"vw":102.92317},{"c":103.03,"h":103.12,"l":102.9,"n":223,"o":102.9,"t":"2026-10-01T19:30:00Z","v":5203,"vw":103.022409},{"c":103.01,"h":103.22,"l":102.69,"n":1601,"o":103.01,"t":"2026-10-01T19:45:00Z","v":35597,"vw":102.91643},{"c":103.12,"h":103.12,"l":103.12,"n":31,"o":103.12,"t":"2026-10-01T20:00:00Z","v":54864,"vw":103.12},{"c":105.15,"h":105.18,"l":104.01,"n":72,"o":104.48,"t":"2026-10-02T13:30:00Z","v":4495,"vw":104.568755},{"c":103.95,"h":104.6475,"l":103.5023,"n":209,"o":103.5023,"t":"2026-10-02T13:45:00Z","v":8578,"vw":103.68173},{"c":104.18,"h":104.505,"l":103.7,"n":207,"o":103.7,"t":"2026-10-02T14:00:00Z","v":4190,"vw":104.172846},{"c":105.22,"h":105.22,"l":104.29,"n":161,"o":104.45,"t":"2026-10-02T14:15:00Z","v":3757,"vw":104.581108},{"c":104.885,"h":105.035,"l":104.515,"n":207,"o":105.035,"t":"2026-10-02T14:30:00Z","v":4020,"vw":104.805499},{"c":104.6125,"h":105.1,"l":104.6125,"n":55,"o":105.1,"t":"2026-10-02T14:45:00Z","v":356,"vw":104.85625},{"c":104.15,"h":104.72,"l":104.15,"n":277,"o":104.38,"t":"2026-10-02T15:00:00Z","v":5724,"vw":104.410565},{"c":104.28,"h":104.285,"l":104.24,"n":94,"o":104.24,"t":"2026-10-02T15:15:00Z","v":1406,"vw":104.261429},{"c":104.78,"h":104.9,"l":104.5579,"n":114,"o":104.59,"t":"2026-10-02T15:30:00Z","v":1679,"vw":104.744794},{"c":104.98,"h":104.98,"l":104.65,"n":195,"o":104.65,"t":"2026-10-02T15:45:00Z","v":3429,"vw":104.829333},{"c":104.575,"h":104.88,"l":104.57,"n":140,"o":104.88,"t":"2026-10-02T16:00:00Z","v":1965,"vw":104.68},{"c":104.48,"h":104.66,"l":104.35,"n":178,"o":104.66,"t":"2026-10-02T16:15:00Z","v":3205,"vw":104.447061},{"c":104.66,"h":104.67,"l":104.41,"n":38,"o":104.41,"t":"2026-10-02T16:30:00Z","v":488,"vw":104.564545},{"c":104.93,"h":104.95,"l":104.65,"n":150,"o":104.65,"t":"2026-10-02T16:45:00Z","v":2848,"vw":104.858551},{"c":105.08,"h":105.175,"l":104.94,"n":202,"o":104.94,"t":"2026-10-02T17:00:00Z","v":4159,"vw":105.092569},{"c":105.31,"h":105.33,"l":105,"n":239,"o":105.14,"t":"2026-10-02T17:15:00Z","v":4227,"vw":105.178156},{"c":105.5,"h":105.515,"l":105.17,"n":173,"o":105.3,"t":"2026-10-02T17:30:00Z","v":4179,"vw":105.331256},{"c":104.93,"h":105.325,"l":104.82,"n":209,"o":105.2975,"t":"2026-10-02T17:45:00Z","v":6610,"vw":105.087067},{"c":104.84,"h":105.28,"l":104.8,"n":106,"o":105.05,"t":"2026-10-02T18:00:00Z","v":1772,"vw":104.944845},{"c":104.485,"h":104.87,"l":104.485,"n":250,"o":104.76,"t":"2026-10-02T18:15:00Z","v":6275,"vw":104.692241},{"c":104.6,"h":104.6,"l":104.51,"n":101,"o":104.51,"t":"2026-10-02T18:30:00Z","v":1153,"vw":104.54375},{"c":104.85,"h":104.95,"l":104.75,"n":266,"o":104.75,"t":"2026-10-02T18:45:00Z","v":6629,"vw":104.811734},{"c":104.7925,"h":105.02,"l":104.72,"n":324,"o":104.83,"t":"2026-10-02T19:00:00Z","v":7189,"vw":104.851961},{"c":104.55,"h":105.04,"l":104.55,"n":425,"o":104.78,"t":"2026-10-02T19:15:00Z","v":11983,"vw":104.793811},{"c":105.14,"h":105.14,"l":104.635,"n":469,"o":104.635,"t":"2026-10-02T19:30:00Z","v":10264,"vw":104.953152},{"c":104.2,"h":105.095,"l":104,"n":1854,"o":105.04,"t":"2026-10-02T19:45:00Z","v":63872,"vw":104.353416},{"c":104.2,"h":104.2,"l":104.2,"n":39,"o":104.2,"t":"2026-10-02T20:00:00Z","v":70248,"vw":104.2},{"c":104.2,"h":104.2,"l":104.2,"n":1,"o":104.2,"t":"2026-10-02T20:15:00Z","v":4380,"vw":104.2},{"c":102.17,"h":102.17,"l":102.17,"n":1,"o":102.17,"t":"2026-10-02T21:30:00Z","v":101,"vw":102.17},{"c":104.7,"h":104.7,"l":104.7,"n":2,"o":104.7,"t":"2026-10-05T11:30:00Z","v":101,"vw":104.7},{"c":102.274,"h":104.925,"l":102.274,"n":182,"o":104.34,"t":"2026-10-05T13:30:00Z","v":10400,"vw":103.313072},{"c":102.55,"h":102.65,"l":102.22,"n":166,"o":102.28,"t":"2026-10-05T13:45:00Z","v":5631,"vw":102.357385},{"c":102.68,"h":103.2,"l":102.325,"n":175,"o":102.505,"t":"2026-10-05T14:00:00Z","v":6123,"vw":102.865725},{"c":102.93,"h":102.98,"l":102.675,"n":86,"o":102.675,"t":"2026-10-05T14:15:00Z","v":2380,"vw":102.884421},{"c":103.29,"h":103.32,"l":102.77,"n":264,"o":103.32,"t":"2026-10-05T14:30:00Z","v":8021,"vw":102.915712},{"c":103.01,"h":103.3575,"l":102.63,"n":215,"o":103.3575,"t":"2026-10-05T14:45:00Z","v":4068,"vw":103.019166},{"c":102.095,"h":102.57,"l":102.04,"n":181,"o":102.57,"t":"2026-10-05T15:00:00Z","v":5239,"vw":102.242643},{"c":102.15,"h":102.35,"l":102.09,"n":119,"o":102.09,"t":"2026-10-05T15:15:00Z","v":3761,"vw":102.148726},{"c":102.57,"h":102.57,"l":102.07,"n":96,"o":102.355,"t":"2026-10-05T15:30:00Z","v":5746,"vw":102.328303},{"c":102.6,"h":102.945,"l":102.5,"n":178,"o":102.5,"t":"2026-10-05T15:45:00Z","v":6717,"vw":102.649092},{"c":103.1725,"h":103.1725,"l":103.1725,"n":17,"o":103.1725,"t":"2026-10-05T16:00:00Z","v":188,"vw":103.1725},{"c":103.175,"h":103.35,"l":103.04,"n":117,"o":103.05,"t":"2026-10-05T16:15:00Z","v":2560,"vw":103.146111},{"c":102.885,"h":103.17,"l":102.73,"n":69,"o":103.17,"t":"2026-10-05T16:30:00Z","v":1941,"vw":103.008333},{"c":102.7,"h":103.11,"l":102.61,"n":123,"o":102.92,"t":"2026-10-05T16:45:00Z","v":3712,"vw":102.910091},{"c":102.64,"h":102.785,"l":102.56,"n":123,"o":102.56,"t":"2026-10-05T17:00:00Z","v":2247,"vw":102.671941},{"c":102.735,"h":102.855,"l":102.63,"n":110,"o":102.83,"t":"2026-10-05T17:15:00Z","v":2656,"vw":102.739983},{"c":102.985,"h":102.985,"l":102.69,"n":175,"o":102.69,"t":"2026-10-05T17:30:00Z","v":4157,"vw":102.899},{"c":102.88,"h":103.0625,"l":102.88,"n":241,"o":102.985,"t":"2026-10-05T17:45:00Z","v":5972,"vw":102.993113},{"c":102.6199,"h":102.9,"l":102.4,"n":253,"o":102.9,"t":"2026-10-05T18:00:00Z","v":6568,"vw":102.658979},{"c":102.27,"h":102.605,"l":102.25,"n":209,"o":102.605,"t":"2026-10-05T18:15:00Z","v":5761,"vw":102.462592},{"c":102.26,"h":102.35,"l":102.125,"n":220,"o":102.35,"t":"2026-10-05T18:30:00Z","v":8569,"vw":102.222066},{"c":102.26,"h":102.3499,"l":101.95,"n":234,"o":102.3499,"t":"2026-10-05T18:45:00Z","v":6565,"vw":102.144656},{"c":102.28,"h":102.295,"l":102.11,"n":231,"o":102.23,"t":"2026-10-05T19:00:00Z","v":6093,"vw":102.217589},{"c":101.99,"h":102.51,"l":101.95,"n":573,"o":102.27,"t":"2026-10-05T19:15:00Z","v":21144,"vw":102.08695},{"c":102.47,"h":102.55,"l":101.9,"n":576,"o":101.92,"t":"2026-10-05T19:30:00Z","v":13535,"vw":102.175443},{"c":101.94,"h":102.575,"l":101.78,"n":2126,"o":102.4,"t":"2026-10-05T19:45:00Z","v":75166,"vw":102.045579},{"c":101.93,"h":101.93,"l":101.93,"n":53,"o":101.93,"t":"2026-10-05T20:00:00Z","v":91179,"vw":101.93},{"c":101.93,"h":101.93,"l":101.93,"n":1,"o":101.93,"t":"2026-10-05T20:15:00Z","v":8760,"vw":101.93},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-06T13:15:00Z","v":501,"vw":103.5},{"c":103.45,"h":103.73,"l":102.7,"n":106,"o":102.7,"t":"2026-10-06T13:30:00Z","v":7515,"vw":103.20141},{"c":103.715,"h":104.03,"l":103.485,"n":139,"o":103.485,"t":"2026-10-06T13:45:00Z","v":2658,"vw":103.76017},{"c":104.305,"h":104.365,"l":103.83,"n":144,"o":104.05,"t":"2026-10-06T14:00:00Z","v":4929,"vw":104.164913},{"c":104.105,"h":104.13,"l":104.025,"n":44,"o":104.06,"t":"2026-10-06T14:15:00Z","v":1093,"vw":104.077699},{"c":104.975,"h":104.975,"l":104.41,"n":190,"o":104.41,"t":"2026-10-06T14:30:00Z","v":7981,"vw":104.646015},{"c":104.47,"h":105.02,"l":104.47,"n":160,"o":104.6299,"t":"2026-10-06T14:45:00Z","v":5293,"vw":104.676546},{"c":104.7,"h":104.82,"l":104.52,"n":81,"o":104.52,"t":"2026-10-06T15:00:00Z","v":1959,"vw":104.648588},{"c":104.595,"h":104.8,"l":104.48,"n":36,"o":104.48,"t":"2026-10-06T15:15:00Z","v":492,"vw":104.625},{"c":104.83,"h":104.84,"l":104.52,"n":136,"o":104.52,"t":"2026-10-06T15:30:00Z","v":2722,"vw":104.683162},{"c":104.66,"h":104.73,"l":104.59,"n":194,"o":104.73,"t":"2026-10-06T15:45:00Z","v":3612,"vw":104.646923},{"c":104.52,"h":104.61,"l":104.38,"n":65,"o":104.61,"t":"2026-10-06T16:00:00Z","v":1285,"vw":104.5},{"c":104.625,"h":104.66,"l":104.435,"n":128,"o":104.49,"t":"2026-10-06T16:15:00Z","v":3326,"vw":104.527818},{"c":104.75,"h":104.75,"l":104.62,"n":101,"o":104.625,"t":"2026-10-06T16:30:00Z","v":1968,"vw":104.655769},{"c":104.56,"h":104.685,"l":104.5,"n":105,"o":104.685,"t":"2026-10-06T16:45:00Z","v":2346,"vw":104.550351},{"c":104.945,"h":105.04,"l":104.37,"n":212,"o":104.37,"t":"2026-10-06T17:00:00Z","v":5008,"vw":104.751923},{"c":104.72,"h":105,"l":104.71,"n":159,"o":104.95,"t":"2026-10-06T17:15:00Z","v":5856,"vw":104.878803},{"c":104.67,"h":104.71,"l":104.495,"n":88,"o":104.495,"t":"2026-10-06T17:30:00Z","v":1284,"vw":104.634291},{"c":104.295,"h":104.75,"l":104.295,"n":303,"o":104.55,"t":"2026-10-06T17:45:00Z","v":8630,"vw":104.524008},{"c":104.235,"h":104.275,"l":104.12,"n":195,"o":104.275,"t":"2026-10-06T18:00:00Z","v":3906,"vw":104.244409},{"c":104.26,"h":104.315,"l":104.2,"n":229,"o":104.235,"t":"2026-10-06T18:15:00Z","v":5763,"vw":104.235601},{"c":104.37,"h":104.38,"l":104.37,"n":85,"o":104.38,"t":"2026-10-06T18:30:00Z","v":1442,"vw":104.376667},{"c":104.535,"h":104.62,"l":104.4,"n":147,"o":104.4,"t":"2026-10-06T18:45:00Z","v":2897,"vw":104.509667},{"c":104.505,"h":104.675,"l":104.37,"n":262,"o":104.675,"t":"2026-10-06T19:00:00Z","v":5301,"vw":104.516743},{"c":104.355,"h":104.61,"l":104.35,"n":355,"o":104.61,"t":"2026-10-06T19:15:00Z","v":10766,"vw":104.428375},{"c":104.07,"h":104.45,"l":104.05,"n":481,"o":104.41,"t":"2026-10-06T19:30:00Z","v":13890,"vw":104.265999},{"c":104.55,"h":104.665,"l":103.955,"n":1513,"o":104.05,"t":"2026-10-06T19:45:00Z","v":46819,"vw":104.421732},{"c":104.57,"h":104.57,"l":104.55,"n":39,"o":104.55,"t":"2026-10-06T20:00:00Z","v":67775,"vw":104.569938},{"c":102.63,"h":103.32,"l":102.63,"n":114,"o":103.05,"t":"2026-10-07T13:30:00Z","v":10153,"vw":103.081587},{"c":102.65,"h":102.75,"l":101.8543,"n":261,"o":102.7,"t":"2026-10-07T13:45:00Z","v":5863,"vw":102.574863},{"c":102.575,"h":102.81,"l":102.31,"n":60,"o":102.66,"t":"2026-10-07T14:00:00Z","v":3090,"vw":102.564409},{"c":102.53,"h":103.05,"l":102.1,"n":144,"o":102.57,"t":"2026-10-07T14:15:00Z","v":6167,"vw":102.50523},{"c":102.42,"h":102.62,"l":102.215,"n":173,"o":102.42,"t":"2026-10-07T14:30:00Z","v":8051,"vw":102.405023},{"c":101.885,"h":102.02,"l":101.885,"n":85,"o":102.01,"t":"2026-10-07T14:45:00Z","v":2547,"vw":101.952},{"c":102.29,"h":102.4099,"l":102.18,"n":96,"o":102.4099,"t":"2026-10-07T15:00:00Z","v":2369,"vw":102.297469},{"c":102.02,"h":102.11,"l":101.9,"n":58,"o":102.11,"t":"2026-10-07T15:15:00Z","v":1258,"vw":102.004738},{"c":102.175,"h":102.2759,"l":101.9,"n":82,"o":102.025,"t":"2026-10-07T15:30:00Z","v":5863,"vw":102.193341},{"c":102.35,"h":102.47,"l":101.87,"n":195,"o":102.06,"t":"2026-10-07T15:45:00Z","v":6884,"vw":102.079212},{"c":102.37,"h":102.37,"l":102.27,"n":28,"o":102.27,"t":"2026-10-07T16:00:00Z","v":550,"vw":102.32},{"c":102.58,"h":102.58,"l":102.315,"n":59,"o":102.395,"t":"2026-10-07T16:15:00Z","v":886,"vw":102.426618},{"c":102.72,"h":102.81,"l":102.57,"n":72,"o":102.57,"t":"2026-10-07T16:30:00Z","v":1851,"vw":102.729167},{"c":102.63,"h":102.835,"l":102.63,"n":92,"o":102.8,"t":"2026-10-07T16:45:00Z","v":2613,"vw":102.762334},{"c":102.775,"h":102.89,"l":102.55,"n":181,"o":102.84,"t":"2026-10-07T17:00:00Z","v":5419,"vw":102.702254},{"c":102.825,"h":103,"l":102.685,"n":141,"o":102.685,"t":"2026-10-07T17:15:00Z","v":2329,"vw":102.885225},{"c":103.065,"h":103.1,"l":102.825,"n":180,"o":102.825,"t":"2026-10-07T17:30:00Z","v":3301,"vw":102.969955},{"c":103.18,"h":103.18,"l":103.05,"n":53,"o":103.05,"t":"2026-10-07T17:45:00Z","v":863,"vw":103.076855},{"c":102.63,"h":102.97,"l":102.63,"n":210,"o":102.87,"t":"2026-10-07T18:00:00Z","v":5417,"vw":102.852393},{"c":103.23,"h":103.295,"l":102.8,"n":163,"o":102.8,"t":"2026-10-07T18:15:00Z","v":5303,"vw":103.015037},{"c":103.45,"h":103.45,"l":103.23,"n":68,"o":103.23,"t":"2026-10-07T18:30:00Z","v":1340,"vw":103.33223},{"c":103.31,"h":103.45,"l":103.26,"n":192,"o":103.435,"t":"2026-10-07T18:45:00Z","v":6391,"vw":103.369657},{"c":103.1,"h":103.29,"l":103.1,"n":232,"o":103.29,"t":"2026-10-07T19:00:00Z","v":5361,"vw":103.228064},{"c":103.36,"h":103.505,"l":103.065,"n":279,"o":103.07,"t":"2026-10-07T19:15:00Z","v":5092,"vw":103.238156},{"c":102.82,"h":103.42,"l":102.795,"n":454,"o":103.37,"t":"2026-10-07T19:30:00Z","v":8482,"vw":103.044449},{"c":103.06,"h":103.1625,"l":102.7,"n":1553,"o":102.815,"t":"2026-10-07T19:45:00Z","v":52190,"vw":102.93742},{"c":103.08,"h":103.08,"l":102.93,"n":40,"o":102.95,"t":"2026-10-07T20:00:00Z","v":64294,"vw":103.077188},{"c":103.5,"h":103.5,"l":103.47,"n":12,"o":103.47,"t":"2026-10-08T08:00:00Z","v":2168,"vw":103.497665},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-08T08:15:00Z","v":100,"vw":103},{"c":102.8,"h":102.8,"l":102.8,"n":2,"o":102.8,"t":"2026-10-08T12:45:00Z","v":1000,"vw":102.8},{"c":102.91,"h":102.91,"l":102.91,"n":1,"o":102.91,"t":"2026-10-08T13:00:00Z","v":100,"vw":102.91},{"c":102.79,"h":102.79,"l":102.79,"n":3,"o":102.79,"t":"2026-10-08T13:15:00Z","v":111,"vw":102.79},{"c":104.915,"h":105.03,"l":103.85,"n":112,"o":103.85,"t":"2026-10-08T13:30:00Z","v":8880,"vw":104.090908},{"c":104.89,"h":105.3,"l":104.42,"n":76,"o":104.42,"t":"2026-10-08T13:45:00Z","v":1990,"vw":104.914794},{"c":105.01,"h":105.235,"l":104.89,"n":154,"o":104.89,"t":"2026-10-08T14:00:00Z","v":5139,"vw":105.08557},{"c":105.25,"h":105.25,"l":104.79,"n":84,"o":104.79,"t":"2026-10-08T14:15:00Z","v":2561,"vw":105.070147},{"c":104.5,"h":105.12,"l":104.42,"n":227,"o":104.85,"t":"2026-10-08T14:30:00Z","v":11407,"vw":104.930584},{"c":104.53,"h":104.97,"l":104.44,"n":45,"o":104.97,"t":"2026-10-08T14:45:00Z","v":775,"vw":104.646667},{"c":103.85,"h":104.545,"l":103.85,"n":137,"o":104.535,"t":"2026-10-08T15:00:00Z","v":5928,"vw":104.478579},{"c":103.74,"h":103.81,"l":103.47,"n":129,"o":103.81,"t":"2026-10-08T15:15:00Z","v":3580,"vw":103.671215},{"c":103.735,"h":103.77,"l":103.07,"n":269,"o":103.52,"t":"2026-10-08T15:30:00Z","v":7751,"vw":103.368181},{"c":103.79,"h":103.84,"l":103.77,"n":65,"o":103.77,"t":"2026-10-08T15:45:00Z","v":1047,"vw":103.8},{"c":104.27,"h":104.315,"l":104.1,"n":82,"o":104.1,"t":"2026-10-08T16:00:00Z","v":1610,"vw":104.241519},{"c":104.4,"h":105.435,"l":104.305,"n":310,"o":104.305,"t":"2026-10-08T16:15:00Z","v":7485,"vw":104.887085},{"c":104.84,"h":104.84,"l":104.39,"n":144,"o":104.39,"t":"2026-10-08T16:30:00Z","v":3611,"vw":104.658162},{"c":105.21,"h":105.21,"l":104.76,"n":205,"o":104.825,"t":"2026-10-08T16:45:00Z","v":4478,"vw":104.895066},{"c":104.82,"h":105.18,"l":104.62,"n":184,"o":105.18,"t":"2026-10-08T17:00:00Z","v":4358,"vw":104.816865},{"c":105.2,"h":105.54,"l":104.87,"n":267,"o":104.87,"t":"2026-10-08T17:15:00Z","v":9203,"vw":105.170098},{"c":105.335,"h":105.43,"l":105.13,"n":178,"o":105.22,"t":"2026-10-08T17:30:00Z","v":5211,"vw":105.266093},{"c":105.38,"h":105.49,"l":105.34,"n":163,"o":105.39,"t":"2026-10-08T17:45:00Z","v":3916,"vw":105.427504},{"c":104.84,"h":105.21,"l":104.825,"n":317,"o":105.16,"t":"2026-10-08T18:00:00Z","v":8289,"vw":105.051846},{"c":104.19,"h":104.95,"l":104.185,"n":148,"o":104.95,"t":"2026-10-08T18:15:00Z","v":3672,"vw":104.503263},{"c":104.16,"h":104.35,"l":104.08,"n":200,"o":104.08,"t":"2026-10-08T18:30:00Z","v":3941,"vw":104.193751},{"c":103.93,"h":104.125,"l":103.93,"n":160,"o":104.125,"t":"2026-10-08T18:45:00Z","v":5030,"vw":104.110862},{"c":103.89,"h":104.04,"l":103.78,"n":496,"o":103.93,"t":"2026-10-08T19:00:00Z","v":12737,"vw":103.902703},{"c":103.8,"h":103.9,"l":103.695,"n":425,"o":103.9,"t":"2026-10-08T19:15:00Z","v":10036,"vw":103.779594},{"c":103.445,"h":103.78,"l":103.35,"n":697,"o":103.78,"t":"2026-10-08T19:30:00Z","v":17324,"vw":103.536843},{"c":104.08,"h":104.42,"l":103.49,"n":1784,"o":103.49,"t":"2026-10-08T19:45:00Z","v":56813,"vw":103.923612},{"c":104.21,"h":104.21,"l":104.14,"n":22,"o":104.14,"t":"2026-10-08T20:00:00Z","v":77184,"vw":104.209897},{"c":104.49,"h":104.5,"l":104.49,"n":2,"o":104.5,"t":"2026-10-09T12:45:00Z","v":1000,"vw":104.495},{"c":104.225,"h":104.225,"l":103.93,"n":34,"o":103.93,"t":"2026-10-09T13:30:00Z","v":3592,"vw":104.04179},{"c":104.5,"h":104.52,"l":104.065,"n":83,"o":104.065,"t":"2026-10-09T13:45:00Z","v":2062,"vw":104.255606},{"c":104.245,"h":104.245,"l":103.91,"n":12,"o":103.91,"t":"2026-10-09T14:00:00Z","v":609,"vw":104.0432},{"c":104.33,"h":104.485,"l":104.1797,"n":80,"o":104.26,"t":"2026-10-09T14:15:00Z","v":2566,"vw":104.314302},{"c":104.34,"h":104.34,"l":104.12,"n":40,"o":104.12,"t":"2026-10-09T14:30:00Z","v":504,"vw":104.25},{"c":104.03,"h":104.55,"l":104.01,"n":101,"o":104.44,"t":"2026-10-09T14:45:00Z","v":3758,"vw":104.405057},{"c":104.34,"h":104.39,"l":104.29,"n":73,"o":104.39,"t":"2026-10-09T15:00:00Z","v":1468,"vw":104.3525},{"c":104.06,"h":104.46,"l":104.06,"n":112,"o":104.35,"t":"2026-10-09T15:15:00Z","v":3589,"vw":104.332818},{"c":103.78,"h":104.065,"l":103.75,"n":85,"o":104.065,"t":"2026-10-09T15:30:00Z","v":2189,"vw":103.880455},{"c":103.8,"h":103.825,"l":103.8,"n":40,"o":103.825,"t":"2026-10-09T15:45:00Z","v":731,"vw":103.80625},{"c":103.88,"h":103.975,"l":103.88,"n":56,"o":103.88,"t":"2026-10-09T16:00:00Z","v":1759,"vw":103.91072},{"c":103.88,"h":104.065,"l":103.82,"n":96,"o":104.065,"t":"2026-10-09T16:15:00Z","v":2973,"vw":103.942752},{"c":104.515,"h":104.515,"l":104.045,"n":65,"o":104.045,"t":"2026-10-09T16:30:00Z","v":3918,"vw":104.29979},{"c":104.63,"h":104.63,"l":104.43,"n":105,"o":104.44,"t":"2026-10-09T16:45:00Z","v":2371,"vw":104.526279},{"c":104.72,"h":104.72,"l":104.46,"n":119,"o":104.56,"t":"2026-10-09T17:00:00Z","v":3537,"vw":104.544246},{"c":104.465,"h":104.77,"l":104.4,"n":240,"o":104.66,"t":"2026-10-09T17:15:00Z","v":6744,"vw":104.553889},{"c":104.6,"h":104.61,"l":104.27,"n":120,"o":104.395,"t":"2026-10-09T17:30:00Z","v":1911,"vw":104.482293},{"c":104.515,"h":104.71,"l":104.495,"n":39,"o":104.495,"t":"2026-10-09T17:45:00Z","v":540,"vw":104.573333},{"c":104.08,"h":104.47,"l":104.08,"n":229,"o":104.47,"t":"2026-10-09T18:00:00Z","v":5171,"vw":104.280833},{"c":104.325,"h":104.325,"l":104.2425,"n":41,"o":104.2425,"t":"2026-10-09T18:15:00Z","v":668,"vw":104.270902},{"c":104.46,"h":104.58,"l":104.42,"n":195,"o":104.48,"t":"2026-10-09T18:30:00Z","v":5676,"vw":104.493936},{"c":104.6,"h":104.71,"l":104.39,"n":220,"o":104.465,"t":"2026-10-09T18:45:00Z","v":4313,"vw":104.513836},{"c":104.75,"h":104.755,"l":104.74,"n":43,"o":104.74,"t":"2026-10-09T19:00:00Z","v":1251,"vw":104.749688},{"c":105.155,"h":105.33,"l":104.73,"n":382,"o":104.755,"t":"2026-10-09T19:15:00Z","v":17094,"vw":105.058835},{"c":105.8,"h":106.055,"l":105.12,"n":525,"o":105.155,"t":"2026-10-09T19:30:00Z","v":24221,"vw":105.550717},{"c":105.34,"h":105.835,"l":105,"n":1781,"o":105.835,"t":"2026-10-09T19:45:00Z","v":54655,"vw":105.362432},{"c":105.34,"h":105.34,"l":105.34,"n":32,"o":105.34,"t":"2026-10-09T20:00:00Z","v":48272,"vw":105.34},{"c":105.3,"h":105.61,"l":105.3,"n":8,"o":105.61,"t":"2026-10-12T11:15:00Z","v":603,"vw":105.455779},{"c":105.1,"h":105.1,"l":105.1,"n":13,"o":105.1,"t":"2026-10-12T12:15:00Z","v":1155,"vw":105.1},{"c":105.16,"h":105.16,"l":105.16,"n":2,"o":105.16,"t":"2026-10-12T12:45:00Z","v":451,"vw":105.16},{"c":104.44,"h":106.03,"l":104.3364,"n":76,"o":104.34,"t":"2026-10-12T13:30:00Z","v":4197,"vw":104.627956},{"c":104.325,"h":105.035,"l":104.125,"n":82,"o":104.755,"t":"2026-10-12T13:45:00Z","v":2623,"vw":104.723738},{"c":105.115,"h":105.8199,"l":104.34,"n":430,"o":105.8199,"t":"2026-10-12T14:00:00Z","v":7976,"vw":105.058627},{"c":105.175,"h":105.42,"l":104.6401,"n":273,"o":105.215,"t":"2026-10-12T14:15:00Z","v":5869,"vw":105.163293},{"c":105.065,"h":105.44,"l":105.065,"n":122,"o":105.19,"t":"2026-10-12T14:30:00Z","v":4199,"vw":105.234263},{"c":105.1,"h":105.295,"l":105.1,"n":186,"o":105.265,"t":"2026-10-12T14:45:00Z","v":6502,"vw":105.24129},{"c":104.65,"h":104.95,"l":104.65,"n":150,"o":104.95,"t":"2026-10-12T15:00:00Z","v":3975,"vw":104.808354},{"c":104.65,"h":104.83,"l":104.65,"n":155,"o":104.82,"t":"2026-10-12T15:15:00Z","v":4038,"vw":104.778036},{"c":105.105,"h":105.19,"l":104.755,"n":187,"o":104.755,"t":"2026-10-12T15:30:00Z","v":5295,"vw":104.931882},{"c":104.89,"h":105.05,"l":104.89,"n":181,"o":105.04,"t":"2026-10-12T15:45:00Z","v":4310,"vw":104.94675},{"c":105.01,"h":105.03,"l":104.8,"n":226,"o":104.93,"t":"2026-10-12T16:00:00Z","v":4064,"vw":104.959393},{"c":104.82,"h":104.955,"l":104.82,"n":126,"o":104.955,"t":"2026-10-12T16:15:00Z","v":2422,"vw":104.9155},{"c":105.195,"h":105.255,"l":105.055,"n":123,"o":105.06,"t":"2026-10-12T16:30:00Z","v":4209,"vw":105.142362},{"c":105.08,"h":105.285,"l":105.06,"n":236,"o":105.285,"t":"2026-10-12T16:45:00Z","v":5668,"vw":105.145023},{"c":105.16,"h":105.325,"l":105.13,"n":241,"o":105.18,"t":"2026-10-12T17:00:00Z","v":4519,"vw":105.207223},{"c":104.92,"h":105.355,"l":104.92,"n":142,"o":105.355,"t":"2026-10-12T17:15:00Z","v":3118,"vw":105.205398},{"c":105,"h":105.13,"l":104.92,"n":157,"o":105.105,"t":"2026-10-12T17:30:00Z","v":3572,"vw":105.065714},{"c":105.105,"h":105.21,"l":104.96,"n":164,"o":104.96,"t":"2026-10-12T17:45:00Z","v":4218,"vw":105.112376},{"c":104.91,"h":105.1,"l":104.91,"n":170,"o":105.1,"t":"2026-10-12T18:00:00Z","v":3055,"vw":105.003281},{"c":104.66,"h":104.8475,"l":104.565,"n":173,"o":104.8475,"t":"2026-10-12T18:15:00Z","v":3920,"vw":104.68892},{"c":104.8,"h":104.945,"l":104.56,"n":250,"o":104.74,"t":"2026-10-12T18:30:00Z","v":7038,"vw":104.66776},{"c":104.595,"h":104.965,"l":104.595,"n":208,"o":104.965,"t":"2026-10-12T18:45:00Z","v":4347,"vw":104.759923},{"c":104.88,"h":105.01,"l":104.59,"n":304,"o":104.59,"t":"2026-10-12T19:00:00Z","v":7841,"vw":104.847188},{"c":104.81,"h":104.93,"l":104.72,"n":217,"o":104.79,"t":"2026-10-12T19:15:00Z","v":6859,"vw":104.796688},{"c":105.015,"h":105.05,"l":104.8,"n":583,"o":104.815,"t":"2026-10-12T19:30:00Z","v":11579,"vw":104.958341},{"c":105.15,"h":105.49,"l":104.9,"n":2164,"o":105.015,"t":"2026-10-12T19:45:00Z","v":66995,"vw":105.143288},{"c":105.13,"h":105.15,"l":105.13,"n":24,"o":105.15,"t":"2026-10-12T20:00:00Z","v":100190,"vw":105.130081},{"c":105.13,"h":105.13,"l":105.13,"n":1,"o":105.13,"t":"2026-10-12T20:15:00Z","v":11680,"vw":105.13},{"c":105.41,"h":105.41,"l":105.41,"n":6,"o":105.41,"t":"2026-10-13T11:45:00Z","v":463,"vw":105.41},{"c":105.34,"h":105.34,"l":105.34,"n":1,"o":105.34,"t":"2026-10-13T12:30:00Z","v":500,"vw":105.34},{"c":104.61,"h":105.9,"l":104.61,"n":45,"o":105.38,"t":"2026-10-13T13:30:00Z","v":2215,"vw":105.383069},{"c":104.77,"h":105.52,"l":104.67,"n":99,"o":105.52,"t":"2026-10-13T13:45:00Z","v":4309,"vw":105.334138},{"c":104.92,"h":104.92,"l":104.43,"n":151,"o":104.53,"t":"2026-10-13T14:00:00Z","v":3279,"vw":104.576672},{"c":105.05,"h":105.05,"l":104.66,"n":133,"o":104.66,"t":"2026-10-13T14:15:00Z","v":2871,"vw":104.880491},{"c":105.16,"h":105.16,"l":104.675,"n":64,"o":104.675,"t":"2026-10-13T14:30:00Z","v":2016,"vw":104.978396},{"c":105.31,"h":105.31,"l":104.805,"n":92,"o":104.805,"t":"2026-10-13T14:45:00Z","v":1820,"vw":105.065056},{"c":105.42,"h":106.08,"l":105.18,"n":263,"o":105.2,"t":"2026-10-13T15:00:00Z","v":13278,"vw":105.81133},{"c":105.295,"h":105.37,"l":105.1442,"n":107,"o":105.28,"t":"2026-10-13T15:15:00Z","v":2908,"vw":105.272469},{"c":105.63,"h":105.71,"l":105.44,"n":110,"o":105.44,"t":"2026-10-13T15:30:00Z","v":2338,"vw":105.532894},{"c":105.86,"h":105.86,"l":105.37,"n":191,"o":105.55,"t":"2026-10-13T15:45:00Z","v":7264,"vw":105.505696},{"c":105.894,"h":106.005,"l":105.8,"n":92,"o":105.8,"t":"2026-10-13T16:00:00Z","v":2813,"vw":105.916488},{"c":106.23,"h":106.27,"l":105.91,"n":151,"o":105.99,"t":"2026-10-13T16:15:00Z","v":4084,"vw":106.045833},{"c":106.49,"h":106.52,"l":106.235,"n":151,"o":106.235,"t":"2026-10-13T16:30:00Z","v":3096,"vw":106.434315},{"c":106.485,"h":106.5,"l":106.45,"n":40,"o":106.45,"t":"2026-10-13T16:45:00Z","v":810,"vw":106.478132},{"c":106.54,"h":106.59,"l":106.34,"n":153,"o":106.485,"t":"2026-10-13T17:00:00Z","v":3441,"vw":106.453556},{"c":106.685,"h":106.685,"l":106.455,"n":226,"o":106.57,"t":"2026-10-13T17:15:00Z","v":5624,"vw":106.573502},{"c":106.73,"h":106.93,"l":106.69,"n":225,"o":106.78,"t":"2026-10-13T17:30:00Z","v":5691,"vw":106.784604},{"c":106.335,"h":106.76,"l":106.26,"n":236,"o":106.76,"t":"2026-10-13T17:45:00Z","v":5552,"vw":106.432364},{"c":106.32,"h":106.55,"l":106.1,"n":352,"o":106.335,"t":"2026-10-13T18:00:00Z","v":7514,"vw":106.343019},{"c":106.195,"h":106.31,"l":106.08,"n":279,"o":106.27,"t":"2026-10-13T18:15:00Z","v":4553,"vw":106.206434},{"c":106.385,"h":106.5,"l":106.08,"n":281,"o":106.195,"t":"2026-10-13T18:30:00Z","v":6404,"vw":106.345},{"c":106.63,"h":106.63,"l":106.2,"n":293,"o":106.39,"t":"2026-10-13T18:45:00Z","v":5579,"vw":106.364546},{"c":106.78,"h":106.835,"l":106.62,"n":296,"o":106.62,"t":"2026-10-13T19:00:00Z","v":5263,"vw":106.745227},{"c":106.395,"h":106.8,"l":105.89,"n":750,"o":106.8,"t":"2026-10-13T19:15:00Z","v":35639,"vw":106.216687},{"c":107.7,"h":107.7,"l":106.39,"n":1025,"o":106.395,"t":"2026-10-13T19:30:00Z","v":48054,"vw":107.228986},{"c":108.51,"h":108.845,"l":107.48,"n":2769,"o":107.63,"t":"2026-10-13T19:45:00Z","v":171296,"vw":108.193532},{"c":107.55,"h":108.54,"l":107.55,"n":48,"o":108.54,"t":"2026-10-13T20:00:00Z","v":86584,"vw":108.53864},{"c":108.54,"h":108.54,"l":108.54,"n":1,"o":108.54,"t":"2026-10-13T20:15:00Z","v":17520,"vw":108.54},{"c":109.15,"h":109.15,"l":109.15,"n":4,"o":109.15,"t":"2026-10-14T11:00:00Z","v":103,"vw":109.15},{"c":106.77,"h":107.55,"l":106.08,"n":83,"o":106.76,"t":"2026-10-14T13:30:00Z","v":5688,"vw":106.804199},{"c":106.75,"h":107.18,"l":106.39,"n":158,"o":106.72,"t":"2026-10-14T13:45:00Z","v":5460,"vw":106.783206},{"c":106.93,"h":107.175,"l":106.31,"n":353,"o":107.105,"t":"2026-10-14T14:00:00Z","v":11929,"vw":106.756988},{"c":106.645,"h":107.365,"l":106.3,"n":312,"o":106.94,"t":"2026-10-14T14:15:00Z","v":12890,"vw":107.002354},{"c":106.48,"h":106.93,"l":106.44,"n":273,"o":106.445,"t":"2026-10-14T14:30:00Z","v":8104,"vw":106.637616},{"c":106.13,"h":106.43,"l":106.075,"n":188,"o":106.43,"t":"2026-10-14T14:45:00Z","v":5767,"vw":106.167141},{"c":106.41,"h":106.55,"l":105.9,"n":429,"o":105.9,"t":"2026-10-14T15:00:00Z","v":11788,"vw":106.33324},{"c":106.36,"h":106.55,"l":106.3,"n":249,"o":106.3,"t":"2026-10-14T15:15:00Z","v":5390,"vw":106.398891},{"c":106.18,"h":106.33,"l":106.05,"n":143,"o":106.19,"t":"2026-10-14T15:30:00Z","v":2620,"vw":106.180278},{"c":106.24,"h":106.36,"l":106.01,"n":312,"o":106.3,"t":"2026-10-14T15:45:00Z","v":8354,"vw":106.23338},{"c":106.165,"h":106.285,"l":106.07,"n":135,"o":106.285,"t":"2026-10-14T16:00:00Z","v":4120,"vw":106.181768},{"c":105.94,"h":106.27,"l":105.77,"n":259,"o":106.25,"t":"2026-10-14T16:15:00Z","v":7769,"vw":105.972703},{"c":105.39,"h":105.98,"l":105.39,"n":170,"o":105.98,"t":"2026-10-14T16:30:00Z","v":3668,"vw":105.816529},{"c":105.705,"h":105.89,"l":105.48,"n":166,"o":105.655,"t":"2026-10-14T16:45:00Z","v":4361,"vw":105.747332},{"c":105.805,"h":105.88,"l":105.49,"n":187,"o":105.49,"t":"2026-10-14T17:00:00Z","v":5372,"vw":105.745972},{"c":105.665,"h":105.805,"l":105.5,"n":283,"o":105.805,"t":"2026-10-14T17:15:00Z","v":7005,"vw":105.620705},{"c":105.545,"h":105.635,"l":105.49,"n":199,"o":105.635,"t":"2026-10-14T17:30:00Z","v":4560,"vw":105.578299},{"c":105.375,"h":105.57,"l":105.36,"n":334,"o":105.57,"t":"2026-10-14T17:45:00Z","v":10091,"vw":105.477702},{"c":105.62,"h":105.66,"l":105.36,"n":297,"o":105.4,"t":"2026-10-14T18:00:00Z","v":7789,"vw":105.480733},{"c":105.775,"h":105.835,"l":105.47,"n":295,"o":105.47,"t":"2026-10-14T18:15:00Z","v":6649,"vw":105.706874},{"c":105.585,"h":105.78,"l":105.47,"n":298,"o":105.76,"t":"2026-10-14T18:30:00Z","v":8000,"vw":105.623204},{"c":105.56,"h":105.875,"l":105.56,"n":316,"o":105.575,"t":"2026-10-14T18:45:00Z","v":9077,"vw":105.682082},{"c":105.97,"h":106.06,"l":105.61,"n":386,"o":105.7175,"t":"2026-10-14T19:00:00Z","v":8532,"vw":105.791151},{"c":106.24,"h":106.425,"l":105.93,"n":463,"o":106.05,"t":"2026-10-14T19:15:00Z","v":15791,"vw":106.226348},{"c":105.915,"h":106.57,"l":105.64,"n":880,"o":106.245,"t":"2026-10-14T19:30:00Z","v":25340,"vw":106.324281},{"c":106.23,"h":106.38,"l":105.545,"n":2492,"o":105.875,"t":"2026-10-14T19:45:00Z","v":95747,"vw":105.79956},{"c":106.23,"h":106.23,"l":106.15,"n":27,"o":106.15,"t":"2026-10-14T20:00:00Z","v":88556,"vw":106.2299},{"c":107.42,"h":108.6,"l":107.04,"n":125,"o":107.04,"t":"2026-10-15T13:30:00Z","v":7777,"vw":107.513045},{"c":108.05,"h":108.5264,"l":107.21,"n":122,"o":107.21,"t":"2026-10-15T13:45:00Z","v":4997,"vw":107.971568},{"c":109.58,"h":109.61,"l":107.69,"n":338,"o":107.84,"t":"2026-10-15T14:00:00Z","v":11813,"vw":108.760472},{"c":109.44,"h":109.9,"l":109,"n":267,"o":109.68,"t":"2026-10-15T14:15:00Z","v":9633,"vw":109.39135},{"c":110.55,"h":110.55,"l":109.565,"n":331,"o":109.6,"t":"2026-10-15T14:30:00Z","v":15775,"vw":109.906132},{"c":110.73,"h":111.135,"l":109.95,"n":400,"o":110.415,"t":"2026-10-15T14:45:00Z","v":23026,"vw":110.540527},{"c":111.22,"h":111.225,"l":110.79,"n":193,"o":110.8,"t":"2026-10-15T15:00:00Z","v":4881,"vw":111.021929},{"c":111.52,"h":111.73,"l":111.2,"n":218,"o":111.22,"t":"2026-10-15T15:15:00Z","v":8924,"vw":111.435457},{"c":111.81,"h":111.81,"l":111.275,"n":233,"o":111.525,"t":"2026-10-15T15:30:00Z","v":12679,"vw":111.458112},{"c":111.745,"h":111.9025,"l":111.64,"n":360,"o":111.8,"t":"2026-10-15T15:45:00Z","v":10516,"vw":111.772643},{"c":111.785,"h":112.03,"l":111.5,"n":299,"o":111.84,"t":"2026-10-15T16:00:00Z","v":11312,"vw":111.742621},{"c":111.67,"h":111.81,"l":111.595,"n":201,"o":111.79,"t":"2026-10-15T16:15:00Z","v":5935,"vw":111.700677},{"c":111.8825,"h":111.95,"l":111.65,"n":263,"o":111.705,"t":"2026-10-15T16:30:00Z","v":9220,"vw":111.843534},{"c":111.8,"h":112,"l":111.51,"n":450,"o":111.87,"t":"2026-10-15T16:45:00Z","v":8554,"vw":111.755282},{"c":111.48,"h":111.735,"l":111.44,"n":455,"o":111.66,"t":"2026-10-15T17:00:00Z","v":11934,"vw":111.605298},{"c":111.515,"h":111.84,"l":111.49,"n":288,"o":111.58,"t":"2026-10-15T17:15:00Z","v":11490,"vw":111.591816},{"c":112.09,"h":112.11,"l":111.4101,"n":415,"o":111.54,"t":"2026-10-15T17:30:00Z","v":18783,"vw":111.748375},{"c":112.47,"h":112.47,"l":112.14,"n":251,"o":112.14,"t":"2026-10-15T17:45:00Z","v":7963,"vw":112.302997},{"c":112.65,"h":113.13,"l":112.62,"n":335,"o":112.7,"t":"2026-10-15T18:00:00Z","v":12972,"vw":112.874062},{"c":112.72,"h":112.72,"l":112.5,"n":426,"o":112.72,"t":"2026-10-15T18:15:00Z","v":4400,"vw":112.610152},{"c":112.79,"h":113.08,"l":112.615,"n":332,"o":112.69,"t":"2026-10-15T18:30:00Z","v":12713,"vw":112.850615},{"c":113.27,"h":113.29,"l":112.69,"n":385,"o":112.695,"t":"2026-10-15T18:45:00Z","v":13534,"vw":113.020107},{"c":113.2475,"h":113.6,"l":113.01,"n":652,"o":113.2799,"t":"2026-10-15T19:00:00Z","v":26794,"vw":113.30683},{"c":113.3925,"h":113.405,"l":112.9,"n":1387,"o":113.28,"t":"2026-10-15T19:15:00Z","v":69115,"vw":113.075843},{"c":113.11,"h":113.5299,"l":112.8,"n":1019,"o":113.405,"t":"2026-10-15T19:30:00Z","v":32669,"vw":113.170817},{"c":112.37,"h":113.27,"l":112.12,"n":2931,"o":113.27,"t":"2026-10-15T19:45:00Z","v":142388,"vw":112.573339},{"c":112.3,"h":112.34,"l":112.3,"n":45,"o":112.34,"t":"2026-10-15T20:00:00Z","v":94928,"vw":112.300224},{"c":111.6,"h":111.6,"l":111.6,"n":1,"o":111.6,"t":"2026-10-15T20:15:00Z","v":100,"vw":111.6},{"c":112.3,"h":112.3,"l":112.3,"n":1,"o":112.3,"t":"2026-10-15T21:00:00Z","v":178,"vw":112.3},{"c":114.28,"h":114.5,"l":112.89,"n":198,"o":112.89,"t":"2026-10-16T13:30:00Z","v":15461,"vw":113.55089},{"c":114.9,"h":114.91,"l":114.26,"n":108,"o":114.28,"t":"2026-10-16T13:45:00Z","v":3653,"vw":114.620165},{"c":114.275,"h":114.86,"l":114.24,"n":238,"o":114.345,"t":"2026-10-16T14:00:00Z","v":5835,"vw":114.318398},{"c":115.475,"h":115.67,"l":113.955,"n":786,"o":114,"t":"2026-10-16T14:15:00Z","v":21979,"vw":114.882828},{"c":115.13,"h":115.475,"l":115.13,"n":293,"o":115.475,"t":"2026-10-16T14:30:00Z","v":7386,"vw":115.362039},{"c":115.43,"h":115.63,"l":115.3,"n":98,"o":115.63,"t":"2026-10-16T14:45:00Z","v":2830,"vw":115.393462},{"c":116.08,"h":116.08,"l":115.51,"n":366,"o":115.51,"t":"2026-10-16T15:00:00Z","v":8367,"vw":115.721781},{"c":115.595,"h":116.07,"l":115.27,"n":269,"o":115.88,"t":"2026-10-16T15:15:00Z","v":5176,"vw":115.629034},{"c":114.52,"h":115.65,"l":114.51,"n":195,"o":115.65,"t":"2026-10-16T15:30:00Z","v":3784,"vw":115.222906},{"c":113.84,"h":114.76,"l":113.84,"n":139,"o":114.76,"t":"2026-10-16T15:45:00Z","v":3252,"vw":114.319614},{"c":114.025,"h":114.14,"l":113.6001,"n":231,"o":114.14,"t":"2026-10-16T16:00:00Z","v":5219,"vw":113.834269},{"c":113.9,"h":114.05,"l":113.6,"n":344,"o":113.9,"t":"2026-10-16T16:15:00Z","v":4233,"vw":113.783581},{"c":113.685,"h":113.97,"l":113.6,"n":158,"o":113.72,"t":"2026-10-16T16:30:00Z","v":3733,"vw":113.716101},{"c":113.27,"h":113.93,"l":113.27,"n":195,"o":113.93,"t":"2026-10-16T16:45:00Z","v":3386,"vw":113.478},{"c":112.31,"h":113.245,"l":112.18,"n":260,"o":113.245,"t":"2026-10-16T17:00:00Z","v":6947,"vw":112.62842},{"c":112.49,"h":112.49,"l":111.92,"n":296,"o":112.3,"t":"2026-10-16T17:15:00Z","v":7566,"vw":112.154495},{"c":112.46,"h":112.58,"l":112.02,"n":295,"o":112.25,"t":"2026-10-16T17:30:00Z","v":6201,"vw":112.292205},{"c":111.97,"h":112.585,"l":111.92,"n":307,"o":112.58,"t":"2026-10-16T17:45:00Z","v":7717,"vw":112.222768},{"c":111.85,"h":112.15,"l":111.71,"n":290,"o":111.87,"t":"2026-10-16T18:00:00Z","v":10625,"vw":111.879419},{"c":111.78,"h":111.79,"l":111.59,"n":224,"o":111.78,"t":"2026-10-16T18:15:00Z","v":6416,"vw":111.757918},{"c":111.69,"h":111.89,"l":111.44,"n":293,"o":111.71,"t":"2026-10-16T18:30:00Z","v":8808,"vw":111.623118},{"c":111.775,"h":111.775,"l":111.435,"n":356,"o":111.71,"t":"2026-10-16T18:45:00Z","v":8537,"vw":111.594132},{"c":111.67,"h":111.81,"l":111.35,"n":537,"o":111.77,"t":"2026-10-16T19:00:00Z","v":10854,"vw":111.653901},{"c":111.145,"h":111.6,"l":111.005,"n":661,"o":111.52,"t":"2026-10-16T19:15:00Z","v":15202,"vw":111.286082},{"c":111.9,"h":112.31,"l":111.16,"n":606,"o":111.16,"t":"2026-10-16T19:30:00Z","v":18124,"vw":111.541644},{"c":110.91,"h":112.13,"l":110.52,"n":1948,"o":111.935,"t":"2026-10-16T19:45:00Z","v":66786,"vw":111.018838},{"c":112.53,"h":112.53,"l":110.93,"n":41,"o":110.93,"t":"2026-10-16T20:00:00Z","v":65077,"vw":110.932814},{"c":111.4,"h":112.51,"l":111.1,"n":34,"o":111.1,"t":"2026-10-19T13:00:00Z","v":2513,"vw":111.57904},{"c":109.985,"h":109.985,"l":108.75,"n":284,"o":109.79,"t":"2026-10-19T13:30:00Z","v":23965,"vw":109.696261},{"c":109.605,"h":110.25,"l":109.6,"n":211,"o":110.02,"t":"2026-10-19T13:45:00Z","v":8854,"vw":109.799832},{"c":109.81,"h":110.295,"l":109.455,"n":343,"o":109.455,"t":"2026-10-19T14:00:00Z","v":9897,"vw":109.974668},{"c":110.54,"h":110.83,"l":110.1,"n":305,"o":110.12,"t":"2026-10-19T14:15:00Z","v":9432,"vw":110.510876},{"c":110.18,"h":110.69,"l":110.165,"n":85,"o":110.69,"t":"2026-10-19T14:30:00Z","v":4002,"vw":110.296082},{"c":110.1525,"h":110.165,"l":109.73,"n":38,"o":110.165,"t":"2026-10-19T14:45:00Z","v":1026,"vw":109.942857},{"c":110.4,"h":110.4,"l":109.65,"n":124,"o":110,"t":"2026-10-19T15:00:00Z","v":3578,"vw":109.989509},{"c":110.05,"h":110.245,"l":109.89,"n":140,"o":109.89,"t":"2026-10-19T15:15:00Z","v":2020,"vw":110.125757},{"c":110.52,"h":110.52,"l":110.255,"n":15,"o":110.255,"t":"2026-10-19T15:30:00Z","v":473,"vw":110.3525},{"c":110.065,"h":110.34,"l":110.065,"n":70,"o":110.34,"t":"2026-10-19T15:45:00Z","v":1826,"vw":110.155754},{"c":110.52,"h":110.53,"l":109.42,"n":294,"o":109.87,"t":"2026-10-19T16:00:00Z","v":8624,"vw":109.937674},{"c":110.53,"h":110.6,"l":110.22,"n":141,"o":110.26,"t":"2026-10-19T16:15:00Z","v":5746,"vw":110.422668},{"c":110.5725,"h":110.595,"l":110.17,"n":136,"o":110.24,"t":"2026-10-19T16:30:00Z","v":5753,"vw":110.426572},{"c":110.34,"h":110.6,"l":110.32,"n":381,"o":110.59,"t":"2026-10-19T16:45:00Z","v":7130,"vw":110.392436},{"c":110.455,"h":110.48,"l":110.18,"n":265,"o":110.34,"t":"2026-10-19T17:00:00Z","v":10148,"vw":110.3791},{"c":110.65,"h":110.65,"l":110.51,"n":31,"o":110.51,"t":"2026-10-19T17:15:00Z","v":892,"vw":110.533932},{"c":110.69,"h":110.69,"l":110.29,"n":191,"o":110.525,"t":"2026-10-19T17:30:00Z","v":3185,"vw":110.524934},{"c":110.51,"h":110.54,"l":110.27,"n":202,"o":110.36,"t":"2026-10-19T17:45:00Z","v":6486,"vw":110.460335},{"c":110.575,"h":110.65,"l":110.465,"n":146,"o":110.465,"t":"2026-10-19T18:00:00Z","v":3860,"vw":110.571261},{"c":110.135,"h":110.48,"l":110.13,"n":361,"o":110.48,"t":"2026-10-19T18:15:00Z","v":7521,"vw":110.350393},{"c":109.3,"h":110.255,"l":109.3,"n":351,"o":110.15,"t":"2026-10-19T18:30:00Z","v":12432,"vw":109.894329},{"c":109.4,"h":109.515,"l":109.15,"n":230,"o":109.31,"t":"2026-10-19T18:45:00Z","v":6122,"vw":109.342002},{"c":109.2,"h":109.57,"l":109.2,"n":361,"o":109.4,"t":"2026-10-19T19:00:00Z","v":8622,"vw":109.300309},{"c":109.28,"h":109.565,"l":109.12,"n":515,"o":109.12,"t":"2026-10-19T19:15:00Z","v":12368,"vw":109.371596},{"c":109.31,"h":109.53,"l":109.13,"n":667,"o":109.43,"t":"2026-10-19T19:30:00Z","v":18384,"vw":109.292563},{"c":110.11,"h":110.16,"l":109.3,"n":2249,"o":109.32,"t":"2026-10-19T19:45:00Z","v":69178,"vw":109.841171},{"c":110.11,"h":110.11,"l":110.11,"n":52,"o":110.11,"t":"2026-10-19T20:00:00Z","v":120683,"vw":110.11},{"c":110.11,"h":110.11,"l":110.11,"n":10,"o":110.11,"t":"2026-10-20T08:15:00Z","v":696,"vw":110.11},{"c":110.15,"h":110.15,"l":110.11,"n":15,"o":110.11,"t":"2026-10-20T08:30:00Z","v":927,"vw":110.126162},{"c":110.41,"h":110.41,"l":110.11,"n":23,"o":110.11,"t":"2026-10-20T08:45:00Z","v":1395,"vw":110.180291},{"c":110.26,"h":110.26,"l":110.2,"n":9,"o":110.2,"t":"2026-10-20T09:00:00Z","v":726,"vw":110.208571},{"c":110.2,"h":110.41,"l":110.2,"n":20,"o":110.2,"t":"2026-10-20T13:00:00Z","v":1981,"vw":110.243544},{"c":111.31,"h":111.445,"l":109.96,"n":102,"o":110.05,"t":"2026-10-20T13:30:00Z","v":4791,"vw":110.413877},{"c":112.075,"h":112.075,"l":111.435,"n":228,"o":111.705,"t":"2026-10-20T13:45:00Z","v":7033,"vw":111.943716},{"c":111.65,"h":112.06,"l":110.6801,"n":128,"o":112.06,"t":"2026-10-20T14:00:00Z","v":3286,"vw":111.232988},{"c":112.455,"h":112.63,"l":110.75,"n":228,"o":111.36,"t":"2026-10-20T14:15:00Z","v":9518,"vw":111.52014},{"c":112.9075,"h":113.22,"l":112.62,"n":211,"o":113.04,"t":"2026-10-20T14:30:00Z","v":5657,"vw":112.752015},{"c":113.14,"h":113.14,"l":112.54,"n":140,"o":112.765,"t":"2026-10-20T14:45:00Z","v":4362,"vw":112.853444},{"c":112.74,"h":113.205,"l":112.74,"n":146,"o":113.205,"t":"2026-10-20T15:00:00Z","v":4031,"vw":113.055592},{"c":112.22,"h":112.82,"l":112.22,"n":217,"o":112.78,"t":"2026-10-20T15:15:00Z","v":3620,"vw":112.491795},{"c":111.695,"h":111.73,"l":111.68,"n":127,"o":111.68,"t":"2026-10-20T15:30:00Z","v":4024,"vw":111.70125},{"c":111.53,"h":111.63,"l":111.45,"n":173,"o":111.52,"t":"2026-10-20T15:45:00Z","v":2493,"vw":111.524444},{"c":111.49,"h":111.655,"l":111.33,"n":278,"o":111.35,"t":"2026-10-20T16:00:00Z","v":12005,"vw":111.474745},{"c":111.93,"h":111.93,"l":111.06,"n":434,"o":111.67,"t":"2026-10-20T16:15:00Z","v":14587,"vw":111.318757},{"c":112.065,"h":112.1264,"l":111.72,"n":180,"o":111.81,"t":"2026-10-20T16:30:00Z","v":3765,"vw":111.95138},{"c":112.01,"h":112.46,"l":111.87,"n":345,"o":112.2,"t":"2026-10-20T16:45:00Z","v":7778,"vw":112.217286},{"c":111.96,"h":112.025,"l":111.54,"n":286,"o":111.975,"t":"2026-10-20T17:00:00Z","v":14462,"vw":111.720481},{"c":111.8,"h":112.03,"l":111.8,"n":177,"o":112.03,"t":"2026-10-20T17:15:00Z","v":3925,"vw":111.909695},{"c":112.2,"h":112.2,"l":111.72,"n":335,"o":111.92,"t":"2026-10-20T17:30:00Z","v":6889,"vw":111.874246},{"c":112.24,"h":112.26,"l":112.09,"n":140,"o":112.235,"t":"2026-10-20T17:45:00Z","v":3681,"vw":112.220819},{"c":112.4414,"h":112.65,"l":112.22,"n":362,"o":112.22,"t":"2026-10-20T18:00:00Z","v":15674,"vw":112.330031},{"c":112.66,"h":112.66,"l":112.41,"n":141,"o":112.63,"t":"2026-10-20T18:15:00Z","v":2443,"vw":112.5685},{"c":112.52,"h":112.85,"l":112.52,"n":149,"o":112.83,"t":"2026-10-20T18:30:00Z","v":3475,"vw":112.730357},{"c":112.5,"h":112.78,"l":112.45,"n":287,"o":112.45,"t":"2026-10-20T18:45:00Z","v":5018,"vw":112.650104},{"c":113.2375,"h":113.39,"l":112.51,"n":417,"o":112.78,"t":"2026-10-20T19:00:00Z","v":12929,"vw":112.979369},{"c":113.415,"h":113.445,"l":113.22,"n":359,"o":113.22,"t":"2026-10-20T19:15:00Z","v":7500,"vw":113.347265},{"c":113.21,"h":113.41,"l":112.8,"n":690,"o":113.41,"t":"2026-10-20T19:30:00Z","v":22505,"vw":113.090722},{"c":113.21,"h":113.68,"l":112.94,"n":1743,"o":113.23,"t":"2026-10-20T19:45:00Z","v":60286,"vw":113.2171},{"c":113.1,"h":113.29,"l":113.1,"n":25,"o":113.29,"t":"2026-10-20T20:00:00Z","v":64546,"vw":113.289674},{"c":113.5,"h":113.5,"l":113.5,"n":5,"o":113.5,"t":"2026-10-21T12:45:00Z","v":1002,"vw":113.5},{"c":113.5,"h":113.5,"l":113.5,"n":2,"o":113.5,"t":"2026-10-21T13:00:00Z","v":152,"vw":113.5},{"c":113.12,"h":114.16,"l":112.36,"n":142,"o":114.16,"t":"2026-10-21T13:30:00Z","v":9053,"vw":113.603117},{"c":112.975,"h":113.34,"l":112.73,"n":197,"o":113.055,"t":"2026-10-21T13:45:00Z","v":10012,"vw":113.041009},{"c":112.14,"h":112.98,"l":112.14,"n":177,"o":112.975,"t":"2026-10-21T14:00:00Z","v":7752,"vw":112.709239},{"c":112.345,"h":112.35,"l":112.04,"n":93,"o":112.275,"t":"2026-10-21T14:15:00Z","v":2298,"vw":112.277},{"c":112.345,"h":112.4,"l":112.21,"n":228,"o":112.33,"t":"2026-10-21T14:30:00Z","v":5550,"vw":112.276147},{"c":112.265,"h":112.61,"l":112.16,"n":196,"o":112.5,"t":"2026-10-21T14:45:00Z","v":5715,"vw":112.404215},{"c":112.23,"h":112.4,"l":112.18,"n":107,"o":112.18,"t":"2026-10-21T15:00:00Z","v":1989,"vw":112.281875},{"c":112.62,"h":112.69,"l":112.35,"n":163,"o":112.44,"t":"2026-10-21T15:15:00Z","v":6410,"vw":112.500076},{"c":112.63,"h":112.935,"l":112.62,"n":116,"o":112.935,"t":"2026-10-21T15:30:00Z","v":3108,"vw":112.713974},{"c":112.41,"h":112.55,"l":112.31,"n":136,"o":112.535,"t":"2026-10-21T15:45:00Z","v":3475,"vw":112.442443},{"c":112.25,"h":112.36,"l":112.2,"n":85,"o":112.28,"t":"2026-10-21T16:00:00Z","v":1463,"vw":112.270881},{"c":112.04,"h":112.17,"l":112.04,"n":94,"o":112.17,"t":"2026-10-21T16:15:00Z","v":1962,"vw":112.105},{"c":112.485,"h":112.915,"l":112.1828,"n":255,"o":112.21,"t":"2026-10-21T16:30:00Z","v":9525,"vw":112.468367},{"c":112.395,"h":112.69,"l":112.3,"n":94,"o":112.48,"t":"2026-10-21T16:45:00Z","v":2860,"vw":112.493462},{"c":112.495,"h":112.64,"l":112.42,"n":211,"o":112.42,"t":"2026-10-21T17:00:00Z","v":5461,"vw":112.553089},{"c":112.45,"h":112.45,"l":112.35,"n":33,"o":112.35,"t":"2026-10-21T17:15:00Z","v":553,"vw":112.380769},{"c":112.915,"h":112.915,"l":112.525,"n":185,"o":112.54,"t":"2026-10-21T17:30:00Z","v":3890,"vw":112.79375},{"c":113.24,"h":113.24,"l":113.09,"n":145,"o":113.09,"t":"2026-10-21T17:45:00Z","v":4104,"vw":113.20625},{"c":113.18,"h":113.235,"l":112.7713,"n":114,"o":113.235,"t":"2026-10-21T18:00:00Z","v":2511,"vw":113.018725},{"c":113.03,"h":113.19,"l":112.84,"n":299,"o":113.19,"t":"2026-10-21T18:15:00Z","v":5178,"vw":112.997326},{"c":112.97,"h":113.01,"l":112.89,"n":69,"o":112.99,"t":"2026-10-21T18:30:00Z","v":1612,"vw":112.955625},{"c":112.35,"h":112.995,"l":112.32,"n":472,"o":112.995,"t":"2026-10-21T18:45:00Z","v":9139,"vw":112.642599},{"c":111.725,"h":112.26,"l":111.46,"n":422,"o":112.26,"t":"2026-10-21T19:00:00Z","v":10804,"vw":111.80647},{"c":112.41,"h":112.56,"l":111.72,"n":275,"o":111.72,"t":"2026-10-21T19:15:00Z","v":5561,"vw":112.19632},{"c":112.505,"h":112.69,"l":112.345,"n":472,"o":112.655,"t":"2026-10-21T19:30:00Z","v":13188,"vw":112.501411},{"c":113.16,"h":113.25,"l":112.535,"n":1789,"o":112.535,"t":"2026-10-21T19:45:00Z","v":56372,"vw":112.882293},{"c":113.11,"h":113.11,"l":113.11,"n":48,"o":113.11,"t":"2026-10-21T20:00:00Z","v":62493,"vw":113.11},{"c":112.5,"h":112.5,"l":112.5,"n":5,"o":112.5,"t":"2026-10-22T09:00:00Z","v":1003,"vw":112.5},{"c":112.12,"h":112.5,"l":112.12,"n":29,"o":112.41,"t":"2026-10-22T09:15:00Z","v":1021,"vw":112.441211},{"c":112.23,"h":112.835,"l":111.41,"n":47,"o":111.41,"t":"2026-10-22T13:30:00Z","v":5619,"vw":111.626075},{"c":113.235,"h":113.235,"l":112.185,"n":136,"o":112.185,"t":"2026-10-22T13:45:00Z","v":7135,"vw":113.065848},{"c":114.24,"h":114.24,"l":113.475,"n":184,"o":113.69,"t":"2026-10-22T14:00:00Z","v":6542,"vw":113.713656},{"c":112.36,"h":113.995,"l":112.36,"n":109,"o":113.92,"t":"2026-10-22T14:15:00Z","v":2852,"vw":113.180909},{"c":111.595,"h":112.9,"l":111.49,"n":145,"o":112.54,"t":"2026-10-22T14:30:00Z","v":5784,"vw":112.020591},{"c":111.34,"h":111.79,"l":111.23,"n":120,"o":111.62,"t":"2026-10-22T14:45:00Z","v":3459,"vw":111.400771},{"c":111.03,"h":111.495,"l":111.03,"n":74,"o":111.23,"t":"2026-10-22T15:00:00Z","v":1848,"vw":111.2375},{"c":111.51,"h":111.66,"l":111.355,"n":214,"o":111.415,"t":"2026-10-22T15:15:00Z","v":5419,"vw":111.537321},{"c":111.79,"h":111.9499,"l":111.31,"n":167,"o":111.31,"t":"2026-10-22T15:30:00Z","v":5073,"vw":111.727021},{"c":111.335,"h":111.95,"l":111.17,"n":184,"o":111.95,"t":"2026-10-22T15:45:00Z","v":4371,"vw":111.659356},{"c":111.69,"h":111.69,"l":111.385,"n":147,"o":111.385,"t":"2026-10-22T16:00:00Z","v":4283,"vw":111.569358},{"c":111.61,"h":111.66,"l":111.42,"n":105,"o":111.49,"t":"2026-10-22T16:15:00Z","v":3276,"vw":111.602646},{"c":111.27,"h":111.8,"l":111.27,"n":219,"o":111.58,"t":"2026-10-22T16:30:00Z","v":6671,"vw":111.631346},{"c":111.9075,"h":111.9075,"l":111.3858,"n":216,"o":111.3858,"t":"2026-10-22T16:45:00Z","v":6400,"vw":111.697032},{"c":111.58,"h":111.58,"l":111.425,"n":91,"o":111.54,"t":"2026-10-22T17:00:00Z","v":2462,"vw":111.520833},{"c":112.45,"h":112.45,"l":111.76,"n":330,"o":111.76,"t":"2026-10-22T17:15:00Z","v":9909,"vw":112.000127},{"c":112.19,"h":112.26,"l":112.14,"n":42,"o":112.26,"t":"2026-10-22T17:30:00Z","v":1116,"vw":112.228333},{"c":112.24,"h":112.24,"l":111.96,"n":157,"o":112.06,"t":"2026-10-22T17:45:00Z","v":5023,"vw":112.042847},{"c":112.19,"h":112.19,"l":111.92,"n":220,"o":112.14,"t":"2026-10-22T18:00:00Z","v":6038,"vw":112.046624},{"c":112.415,"h":112.45,"l":112.19,"n":119,"o":112.19,"t":"2026-10-22T18:15:00Z","v":1287,"vw":112.312283},{"c":112.21,"h":112.33,"l":112.14,"n":201,"o":112.33,"t":"2026-10-22T18:30:00Z","v":3582,"vw":112.185805},{"c":111.98,"h":112.05,"l":111.9,"n":81,"o":112.03,"t":"2026-10-22T18:45:00Z","v":5264,"vw":111.980474},{"c":112.32,"h":112.32,"l":111.97,"n":231,"o":112.19,"t":"2026-10-22T19:00:00Z","v":3904,"vw":112.179753},{"c":112.21,"h":112.42,"l":112.16,"n":336,"o":112.285,"t":"2026-10-22T19:15:00Z","v":5374,"vw":112.285227},{"c":111.895,"h":112.22,"l":111.83,"n":188,"o":112.22,"t":"2026-10-22T19:30:00Z","v":5349,"vw":112.026404},{"c":112.92,"h":113.45,"l":111.9,"n":1638,"o":111.9,"t":"2026-10-22T19:45:00Z","v":57755,"vw":112.823979},{"c":112.93,"h":112.93,"l":112.93,"n":39,"o":112.93,"t":"2026-10-22T20:00:00Z","v":61409,"vw":112.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7519495412844037,"strike":138.92201834862385,"iv":0.5318866972477064,"gamma":0.01038211009174312,"theta":-0.05216834862385321,"vega":0.0557756880733945,"rho":0.007990959021933381,"breakevenPct":23.681898423721105},{"delta":0.15,"premium":1.2039873417721518,"strike":132.91772151898735,"iv":0.5070350632911392,"gamma":0.014165822784810128,"theta":-0.06596924050632912,"vega":0.07321962025316456,"rho":0.011989356736249212,"breakevenPct":18.765349208146176},{"delta":0.2,"premium":1.7440322580645162,"strike":129.7483870967742,"iv":0.5249024516129032,"gamma":0.016686193548387098,"theta":-0.08269006451612904,"vega":0.08899574193548387,"rho":0.015962958311131474,"breakevenPct":16.437102058654645},{"delta":0.25,"premium":2.3085483870967742,"strike":126.52258064516128,"iv":0.5198056774193548,"gamma":0.019073290322580646,"theta":-0.09281909677419355,"vega":0.1004796129032258,"rho":0.01992356047013531,"breakevenPct":14.080518048577044},{"delta":0.3,"premium":2.931756756756757,"strike":123.67867867867868,"iv":0.5172678678678678,"gamma":0.02093993993993994,"theta":-0.10129969969969971,"vega":0.10978468468468468,"rho":0.023856287821613704,"breakevenPct":12.11408433138708},{"delta":0.35,"premium":3.6074324324324323,"strike":121.17617617617617,"iv":0.5170176176176177,"gamma":0.02234134134134134,"theta":-0.10830670670670671,"vega":0.11714204204204204,"rho":0.027764096784546628,"breakevenPct":10.496421330566369},{"delta":0.4,"premium":4.310174418604652,"strike":118.81484794275492,"iv":0.5124675313059034,"gamma":0.023497763864042932,"theta":-0.11223998211091235,"vega":0.12209329159212881,"rho":0.03165684235765471,"breakevenPct":9.027736085503905},{"delta":0.45,"premium":5.036918604651164,"strike":116.57871198568873,"iv":0.5041043828264758,"gamma":0.024436940966010734,"theta":-0.11344749552772809,"vega":0.12491082289803221,"rho":0.03553622983035207,"breakevenPct":7.691163189887437},{"delta":0.5,"premium":5.824821002386635,"strike":114.41527446300717,"iv":0.4972293556085919,"gamma":0.025041527446300716,"theta":-0.11375035799522673,"vega":0.12632696897374704,"rho":0.039379215481586335,"breakevenPct":6.473120929242705},{"delta":0.55,"premium":6.759586316626891,"strike":112.42641209228321,"iv":0.4939278440731901,"gamma":0.02484264120922832,"theta":-0.11188082736674622,"vega":0.12437788385043755,"rho":0.04313478723502152,"breakevenPct":5.539713458700166},{"delta":0.6,"premium":7.6943516308671445,"strike":110.43754972155926,"iv":0.49062633253778837,"gamma":0.024643754972155926,"theta":-0.11001129673826572,"vega":0.12242879872712809,"rho":0.046890358988456685,"breakevenPct":4.606305988157629},{"delta":0.65,"premium":9.049076517150397,"strike":108.28496042216359,"iv":0.49806358839050136,"gamma":0.023159366754617414,"theta":-0.10689023746701846,"vega":0.11661477572559366,"rho":0.0503484120985345,"breakevenPct":3.8997936237616053},{"delta":0.7,"premium":10.522251539138082,"strike":106.08619173262973,"iv":0.5085297273526825,"gamma":0.021312401055408974,"theta":-0.10341618293755497,"vega":0.10971064204045736,"rho":0.05372254969381921,"breakevenPct":3.2572773149453687},{"delta":0.75,"premium":12.044222020018198,"strike":103.84895359417652,"iv":0.5081519563239308,"gamma":0.019364058234758872,"theta":-0.09564549590536851,"vega":0.1000383075523203,"rho":0.05706201378362313,"breakevenPct":2.623904732307373},{"delta":0.8,"premium":13.61383075523203,"strike":101.57415832575069,"iv":0.49718744313011826,"gamma":0.017316742493175614,"theta":-0.08368007279344858,"vega":0.08766342129208371,"rho":0.060367626664518934,"breakevenPct":1.9994590285864748},{"delta":0.85,"premium":16.22686567164179,"strike":98.35820895522389,"iv":0.5147850746268656,"gamma":0.014291044776119404,"theta":-0.07369253731343284,"vega":0.07384626865671642,"rho":0.06287282625337225,"breakevenPct":1.4655756901316432},{"delta":0.9,"premium":21.28505747126437,"strike":92.8735632183908,"iv":0.5816528735632185,"gamma":0.009468965517241376,"theta":-0.06390574712643676,"vega":0.0554022988505747,"rho":0.063489181741206,"breakevenPct":1.0879488972417997}],"put":[{"delta":0.1,"premium":1.0176092544987148,"strike":91.5681233933162,"iv":0.6284488431876607,"gamma":0.008834961439588689,"theta":-0.05859897172236504,"vega":0.05559845758354756,"rho":-0.01000115591741984,"breakevenPct":19.817130843161717},{"delta":0.15,"premium":1.5536248131539612,"strike":96.74140508221225,"iv":0.5804750373692078,"gamma":0.012562780269058296,"theta":-0.07141629297458894,"vega":0.07351838565022421,"rho":-0.015019425884680238,"breakevenPct":15.71081176918597},{"delta":0.2,"premium":2.1670738327904457,"strike":100.34744842562432,"iv":0.5625800217155266,"gamma":0.015584907709011943,"theta":-0.08346742671009771,"vega":0.08884538545059718,"rho":-0.02008201150459583,"breakevenPct":13.060856643200328},{"delta":0.25,"premium":2.886400651465798,"strike":103.06188925081433,"iv":0.5561739413680782,"gamma":0.017810749185667753,"theta":-0.09258794788273615,"vega":0.10013745928338763,"rho":-0.025205525487861973,"breakevenPct":11.2941746220238},{"delta":0.3,"premium":3.609103773584905,"strike":105.6745283018868,"iv":0.5468243396226415,"gamma":0.019939622641509433,"theta":-0.0997070754716981,"vega":0.11010216981132076,"rho":-0.030330617337419867,"breakevenPct":9.620628240235655},{"delta":0.35,"premium":4.3402358490566035,"strike":108.03301886792453,"iv":0.5301262264150943,"gamma":0.02182641509433962,"theta":-0.10182971698113207,"vega":0.11675311320754717,"rho":-0.03545964833569214,"breakevenPct":8.179595307829706},{"delta":0.4,"premium":5.1173662551440335,"strike":110.34156378600824,"iv":0.5157149794238683,"gamma":0.023481975308641975,"theta":-0.10365465020576131,"vega":0.12261423868312758,"rho":-0.0406177292740468,"breakevenPct":6.823521180497486},{"delta":0.45,"premium":6.12559670781893,"strike":112.39917695473251,"iv":0.5127931687242798,"gamma":0.023975802469135804,"theta":-0.1039838683127572,"vega":0.12450724279835391,"rho":-0.04592175991136955,"breakevenPct":5.894288278656186},{"delta":0.5,"premium":7.133827160493828,"strike":114.45679012345678,"iv":0.5098713580246913,"gamma":0.02446962962962963,"theta":-0.10431308641975309,"vega":0.12640024691358026,"rho":-0.05122579054869229,"breakevenPct":4.965055376814885},{"delta":0.55,"premium":8.40537727666956,"strike":116.59583694709454,"iv":0.5097064180398959,"gamma":0.02415316565481353,"theta":-0.10213391153512576,"vega":0.12479349522983522,"rho":-0.056713507087640794,"breakevenPct":4.196883316722776},{"delta":0.6,"premium":9.771379011274936,"strike":118.76409366869038,"iv":0.5105303555941023,"gamma":0.023546053772766695,"theta":-0.09905498699045967,"vega":0.12193139635732872,"rho":-0.06226711096086808,"breakevenPct":3.486483080301574},{"delta":0.65,"premium":11.199777777777781,"strike":120.95555555555556,"iv":0.5066235555555555,"gamma":0.02274133333333333,"theta":-0.09326755555555555,"vega":0.11699377777777777,"rho":-0.06786336197581541,"breakevenPct":2.81078741009672},{"delta":0.7,"premium":12.710888888888888,"strike":123.17777777777778,"iv":0.49644577777777776,"gamma":0.021674666666666665,"theta":-0.08388977777777779,"vega":0.1093048888888889,"rho":-0.07351614524839162,"breakevenPct":2.181095467201912},{"delta":0.75,"premium":14.444117647058823,"strike":125.58823529411765,"iv":0.4895235294117647,"gamma":0.020305882352941174,"theta":-0.07438823529411764,"vega":0.10079999999999999,"rho":-0.0793338051152652,"breakevenPct":1.5814064933509133},{"delta":0.8,"premium":17.189215686274512,"strike":128.8562091503268,"iv":0.49743202614379084,"gamma":0.017560784313725486,"theta":-0.06432287581699346,"vega":0.08857777777777777,"rho":-0.08590256946727123,"breakevenPct":1.1183977118106116},{"delta":0.85,"premium":22.54814814814814,"strike":134.62962962962962,"iv":0.5489037037037036,"gamma":0.013359259259259265,"theta":-0.05737407407407408,"vega":0.07411481481481483,"rho":-0.09450338622028066,"breakevenPct":0.751366792277102},{"delta":0.9,"premium":30.969892473118286,"strike":143.49462365591398,"iv":0.6077602150537635,"gamma":0.009107526881720427,"theta":-0.04359354838709677,"vega":0.055546236559139775,"rho":-0.10552791470958292,"breakevenPct":0.3588672781407184}]},"raw":{"call":[{"delta":0.1,"premium":0.7519495412844037,"strike":138.92201834862385,"iv":0.5318866972477064,"gamma":0.01038211009174312,"theta":-0.05216834862385321,"vega":0.0557756880733945,"rho":0.007990959021933381,"breakevenPct":23.681898423721105},{"delta":0.15,"premium":1.2039873417721518,"strike":132.91772151898735,"iv":0.5070350632911392,"gamma":0.014165822784810128,"theta":-0.06596924050632912,"vega":0.07321962025316456,"rho":0.011989356736249212,"breakevenPct":18.765349208146176},{"delta":0.2,"premium":1.7440322580645162,"strike":129.7483870967742,"iv":0.5249024516129032,"gamma":0.016686193548387098,"theta":-0.08269006451612904,"vega":0.08899574193548387,"rho":0.015962958311131474,"breakevenPct":16.437102058654645},{"delta":0.25,"premium":2.3085483870967742,"strike":126.52258064516128,"iv":0.5198056774193548,"gamma":0.019073290322580646,"theta":-0.09281909677419355,"vega":0.1004796129032258,"rho":0.01992356047013531,"breakevenPct":14.080518048577044},{"delta":0.3,"premium":2.931756756756757,"strike":123.67867867867868,"iv":0.5172678678678678,"gamma":0.02093993993993994,"theta":-0.10129969969969971,"vega":0.10978468468468468,"rho":0.023856287821613704,"breakevenPct":12.11408433138708},{"delta":0.35,"premium":3.6074324324324323,"strike":121.17617617617617,"iv":0.5170176176176177,"gamma":0.02234134134134134,"theta":-0.10830670670670671,"vega":0.11714204204204204,"rho":0.027764096784546628,"breakevenPct":10.496421330566369},{"delta":0.4,"premium":4.310174418604652,"strike":118.81484794275492,"iv":0.5124675313059034,"gamma":0.023497763864042932,"theta":-0.11223998211091235,"vega":0.12209329159212881,"rho":0.03165684235765471,"breakevenPct":9.027736085503905},{"delta":0.45,"premium":5.036918604651164,"strike":116.57871198568873,"iv":0.5041043828264758,"gamma":0.024436940966010734,"theta":-0.11344749552772809,"vega":0.12491082289803221,"rho":0.03553622983035207,"breakevenPct":7.691163189887437},{"delta":0.5,"premium":5.824821002386635,"strike":114.41527446300717,"iv":0.4972293556085919,"gamma":0.025041527446300716,"theta":-0.11375035799522673,"vega":0.12632696897374704,"rho":0.039379215481586335,"breakevenPct":6.473120929242705},{"delta":0.55,"premium":6.759586316626891,"strike":112.42641209228321,"iv":0.4939278440731901,"gamma":0.02484264120922832,"theta":-0.11188082736674622,"vega":0.12437788385043755,"rho":0.04313478723502152,"breakevenPct":5.539713458700166},{"delta":0.6,"premium":7.6943516308671445,"strike":110.43754972155926,"iv":0.49062633253778837,"gamma":0.024643754972155926,"theta":-0.11001129673826572,"vega":0.12242879872712809,"rho":0.046890358988456685,"breakevenPct":4.606305988157629},{"delta":0.65,"premium":9.049076517150397,"strike":108.28496042216359,"iv":0.49806358839050136,"gamma":0.023159366754617414,"theta":-0.10689023746701846,"vega":0.11661477572559366,"rho":0.0503484120985345,"breakevenPct":3.8997936237616053},{"delta":0.7,"premium":10.522251539138082,"strike":106.08619173262973,"iv":0.5085297273526825,"gamma":0.021312401055408974,"theta":-0.10341618293755497,"vega":0.10971064204045736,"rho":0.05372254969381921,"breakevenPct":3.2572773149453687},{"delta":0.75,"premium":12.044222020018198,"strike":103.84895359417652,"iv":0.5081519563239308,"gamma":0.019364058234758872,"theta":-0.09564549590536851,"vega":0.1000383075523203,"rho":0.05706201378362313,"breakevenPct":2.623904732307373},{"delta":0.8,"premium":13.61383075523203,"strike":101.57415832575069,"iv":0.49718744313011826,"gamma":0.017316742493175614,"theta":-0.08368007279344858,"vega":0.08766342129208371,"rho":0.060367626664518934,"breakevenPct":1.9994590285864748},{"delta":0.85,"premium":16.22686567164179,"strike":98.35820895522389,"iv":0.5147850746268656,"gamma":0.014291044776119404,"theta":-0.07369253731343284,"vega":0.07384626865671642,"rho":0.06287282625337225,"breakevenPct":1.4655756901316432},{"delta":0.9,"premium":21.28505747126437,"strike":92.8735632183908,"iv":0.5816528735632185,"gamma":0.009468965517241376,"theta":-0.06390574712643676,"vega":0.0554022988505747,"rho":0.063489181741206,"breakevenPct":1.0879488972417997}],"put":[{"delta":0.1,"premium":1.0176092544987148,"strike":91.5681233933162,"iv":0.6284488431876607,"gamma":0.008834961439588689,"theta":-0.05859897172236504,"vega":0.05559845758354756,"rho":-0.01000115591741984,"breakevenPct":19.817130843161717},{"delta":0.15,"premium":1.5536248131539612,"strike":96.74140508221225,"iv":0.5804750373692078,"gamma":0.012562780269058296,"theta":-0.07141629297458894,"vega":0.07351838565022421,"rho":-0.015019425884680238,"breakevenPct":15.71081176918597},{"delta":0.2,"premium":2.1670738327904457,"strike":100.34744842562432,"iv":0.5625800217155266,"gamma":0.015584907709011943,"theta":-0.08346742671009771,"vega":0.08884538545059718,"rho":-0.02008201150459583,"breakevenPct":13.060856643200328},{"delta":0.25,"premium":2.886400651465798,"strike":103.06188925081433,"iv":0.5561739413680782,"gamma":0.017810749185667753,"theta":-0.09258794788273615,"vega":0.10013745928338763,"rho":-0.025205525487861973,"breakevenPct":11.2941746220238},{"delta":0.3,"premium":3.609103773584905,"strike":105.6745283018868,"iv":0.5468243396226415,"gamma":0.019939622641509433,"theta":-0.0997070754716981,"vega":0.11010216981132076,"rho":-0.030330617337419867,"breakevenPct":9.620628240235655},{"delta":0.35,"premium":4.3402358490566035,"strike":108.03301886792453,"iv":0.5301262264150943,"gamma":0.02182641509433962,"theta":-0.10182971698113207,"vega":0.11675311320754717,"rho":-0.03545964833569214,"breakevenPct":8.179595307829706},{"delta":0.4,"premium":5.1173662551440335,"strike":110.34156378600824,"iv":0.5157149794238683,"gamma":0.023481975308641975,"theta":-0.10365465020576131,"vega":0.12261423868312758,"rho":-0.0406177292740468,"breakevenPct":6.823521180497486},{"delta":0.45,"premium":6.12559670781893,"strike":112.39917695473251,"iv":0.5127931687242798,"gamma":0.023975802469135804,"theta":-0.1039838683127572,"vega":0.12450724279835391,"rho":-0.04592175991136955,"breakevenPct":5.894288278656186},{"delta":0.5,"premium":7.133827160493828,"strike":114.45679012345678,"iv":0.5098713580246913,"gamma":0.02446962962962963,"theta":-0.10431308641975309,"vega":0.12640024691358026,"rho":-0.05122579054869229,"breakevenPct":4.965055376814885},{"delta":0.55,"premium":8.40537727666956,"strike":116.59583694709454,"iv":0.5097064180398959,"gamma":0.02415316565481353,"theta":-0.10213391153512576,"vega":0.12479349522983522,"rho":-0.056713507087640794,"breakevenPct":4.196883316722776},{"delta":0.6,"premium":9.771379011274936,"strike":118.76409366869038,"iv":0.5105303555941023,"gamma":0.023546053772766695,"theta":-0.09905498699045967,"vega":0.12193139635732872,"rho":-0.06226711096086808,"breakevenPct":3.486483080301574},{"delta":0.65,"premium":11.199777777777781,"strike":120.95555555555556,"iv":0.5066235555555555,"gamma":0.02274133333333333,"theta":-0.09326755555555555,"vega":0.11699377777777777,"rho":-0.06786336197581541,"breakevenPct":2.81078741009672},{"delta":0.7,"premium":12.710888888888888,"strike":123.17777777777778,"iv":0.49644577777777776,"gamma":0.021674666666666665,"theta":-0.08388977777777779,"vega":0.1093048888888889,"rho":-0.07351614524839162,"breakevenPct":2.181095467201912},{"delta":0.75,"premium":14.444117647058823,"strike":125.58823529411765,"iv":0.4895235294117647,"gamma":0.020305882352941174,"theta":-0.07438823529411764,"vega":0.10079999999999999,"rho":-0.0793338051152652,"breakevenPct":1.5814064933509133},{"delta":0.8,"premium":17.189215686274512,"strike":128.8562091503268,"iv":0.49743202614379084,"gamma":0.017560784313725486,"theta":-0.06432287581699346,"vega":0.08857777777777777,"rho":-0.08590256946727123,"breakevenPct":1.1183977118106116},{"delta":0.85,"premium":22.54814814814814,"strike":134.62962962962962,"iv":0.5489037037037036,"gamma":0.013359259259259265,"theta":-0.05737407407407408,"vega":0.07411481481481483,"rho":-0.09450338622028066,"breakevenPct":0.751366792277102},{"delta":0.9,"premium":30.969892473118286,"strike":143.49462365591398,"iv":0.6077602150537635,"gamma":0.009107526881720427,"theta":-0.04359354838709677,"vega":0.055546236559139775,"rho":-0.10552791470958292,"breakevenPct":0.3588672781407184}]}},"errors":["fundamentals:provider_http_404"],"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"}}