{"symbol":"VCTR","url":"https://intraalpha.com/companies/VCTR","capturedAt":"2026-10-22T23:57:26.028Z","state":"ready","quote":{"symbol":"VCTR","last_price":107.39,"prev_close":107.6,"regular_close":107.39,"change":-0.21,"change_pct":-0.1952,"regular_change":-0.21,"regular_change_pct":-0.1952,"extended_change":0,"extended_change_pct":0,"bid":80.4,"ask":123,"bid_size":100,"ask_size":200,"volume":406531,"vwap":107.189771,"open":105.87,"high":109.99,"low":103.09,"close":107.39,"trade_count":10355,"last_trade_at":"2026-10-22T20:00:01.939416632Z","last_quote_at":"2026-10-22T20:01:09.735274306Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:24.729591866-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VCTR","fetched_at":"2026-10-22T23:57:25.533869+00:00","name":"Victory Capital Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Victory Capital Holdings, Inc., is a global asset management company. The company is headquartered in San Antonio, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6618430000,"ebitda":804535000,"pe_ratio":19.82,"peg_ratio":null,"book_value":38.58,"dividend_per_share":1.97,"dividend_yield":0.0182,"eps":5.43,"revenue_ttm":1558667000,"gross_profit_ttm":893675000,"profit_margin":0.296,"operating_margin_ttm":0.49,"return_on_assets_ttm":0.107,"return_on_equity_ttm":0.191,"quarterly_earnings_growth":1.48,"quarterly_revenue_growth":0.24,"analyst_target_price":123,"analyst_number":1,"beta":1.133,"fifty_two_week_high":123,"fifty_two_week_low":55.62,"fifty_day_ma":111.87,"two_hundred_day_ma":87.72,"shares_outstanding":61510000,"forward_pe":12.69,"price_to_sales":4.246,"price_to_book":2.753,"ev_to_revenue":4.799,"ev_to_ebitda":9.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:25.533869+00:00"},"optionObservedAt":"2026-10-22T19:55:02.616Z","bars":[{"c":105.2,"h":105.2,"l":105.2,"n":5,"o":105.2,"t":"2026-10-15T09:55:00Z","v":621,"vw":105.2},{"c":106.8,"h":107.11,"l":106.8,"n":6,"o":107.11,"t":"2026-10-15T10:00:00Z","v":249,"vw":106.955},{"c":107.07,"h":107.07,"l":107.07,"n":2,"o":107.07,"t":"2026-10-15T10:05:00Z","v":500,"vw":107.07},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-15T12:30:00Z","v":100,"vw":106},{"c":106,"h":106.41,"l":106,"n":11,"o":106.41,"t":"2026-10-15T13:10:00Z","v":1048,"vw":106.205823},{"c":106.31,"h":106.31,"l":106.31,"n":15,"o":106.31,"t":"2026-10-15T13:15:00Z","v":385,"vw":106.31},{"c":104.95,"h":106.51,"l":104.48,"n":178,"o":106.28,"t":"2026-10-15T13:30:00Z","v":11346,"vw":105.822021},{"c":105.03,"h":105.275,"l":105,"n":37,"o":105.275,"t":"2026-10-15T13:35:00Z","v":939,"vw":105.075203},{"c":104.985,"h":105.03,"l":104.985,"n":21,"o":105.03,"t":"2026-10-15T13:40:00Z","v":1500,"vw":105.026538},{"c":104.74,"h":104.94,"l":104.31,"n":89,"o":104.94,"t":"2026-10-15T13:45:00Z","v":6275,"vw":104.863678},{"c":104.61,"h":104.9,"l":104.61,"n":62,"o":104.81,"t":"2026-10-15T13:50:00Z","v":2202,"vw":104.785367},{"c":104.37,"h":104.57,"l":104.37,"n":99,"o":104.43,"t":"2026-10-15T13:55:00Z","v":4220,"vw":104.4576},{"c":105.005,"h":105.005,"l":104.31,"n":213,"o":104.32,"t":"2026-10-15T14:00:00Z","v":4037,"vw":104.693847},{"c":105.37,"h":105.37,"l":105.04,"n":63,"o":105.22,"t":"2026-10-15T14:05:00Z","v":2053,"vw":105.132},{"c":105.62,"h":105.8699,"l":105.61,"n":44,"o":105.8699,"t":"2026-10-15T14:10:00Z","v":1239,"vw":105.675176},{"c":105.275,"h":105.54,"l":105.205,"n":157,"o":105.54,"t":"2026-10-15T14:15:00Z","v":3151,"vw":105.266909},{"c":105.17,"h":105.38,"l":105.17,"n":78,"o":105.38,"t":"2026-10-15T14:20:00Z","v":2116,"vw":105.265},{"c":105.6,"h":105.61,"l":105.28,"n":141,"o":105.28,"t":"2026-10-15T14:25:00Z","v":2603,"vw":105.452136},{"c":105.89,"h":105.975,"l":105.545,"n":106,"o":105.6,"t":"2026-10-15T14:30:00Z","v":1682,"vw":105.719956},{"c":106.15,"h":106.15,"l":105.62,"n":135,"o":105.94,"t":"2026-10-15T14:35:00Z","v":3959,"vw":105.872515},{"c":106.57,"h":106.57,"l":106.24,"n":53,"o":106.325,"t":"2026-10-15T14:40:00Z","v":2032,"vw":106.345202},{"c":106.47,"h":106.49,"l":106.28,"n":77,"o":106.365,"t":"2026-10-15T14:45:00Z","v":1895,"vw":106.39729},{"c":106.61,"h":106.64,"l":106.24,"n":47,"o":106.49,"t":"2026-10-15T14:50:00Z","v":3736,"vw":106.361377},{"c":106.78,"h":106.815,"l":106.65,"n":87,"o":106.65,"t":"2026-10-15T14:55:00Z","v":1734,"vw":106.765},{"c":107.01,"h":107.03,"l":106.71,"n":177,"o":106.85,"t":"2026-10-15T15:00:00Z","v":3093,"vw":106.862454},{"c":107.3,"h":107.3,"l":107.06,"n":129,"o":107.06,"t":"2026-10-15T15:05:00Z","v":1550,"vw":107.147039},{"c":107.365,"h":107.45,"l":107.365,"n":56,"o":107.45,"t":"2026-10-15T15:10:00Z","v":761,"vw":107.418411},{"c":107.6,"h":107.825,"l":107.5,"n":190,"o":107.5,"t":"2026-10-15T15:15:00Z","v":3872,"vw":107.568719},{"c":107.71,"h":107.74,"l":107.51,"n":79,"o":107.58,"t":"2026-10-15T15:20:00Z","v":1387,"vw":107.635},{"c":107.78,"h":107.78,"l":107.69,"n":50,"o":107.71,"t":"2026-10-15T15:25:00Z","v":1101,"vw":107.714263},{"c":107.775,"h":107.775,"l":107.775,"n":24,"o":107.775,"t":"2026-10-15T15:30:00Z","v":619,"vw":107.775},{"c":107.705,"h":107.785,"l":107.6,"n":60,"o":107.785,"t":"2026-10-15T15:40:00Z","v":1226,"vw":107.684},{"c":107.93,"h":107.93,"l":107.85,"n":35,"o":107.85,"t":"2026-10-15T15:45:00Z","v":662,"vw":107.880166},{"c":107.97,"h":107.97,"l":107.76,"n":101,"o":107.82,"t":"2026-10-15T15:50:00Z","v":1879,"vw":107.824432},{"c":107.9,"h":107.9,"l":107.9,"n":19,"o":107.9,"t":"2026-10-15T15:55:00Z","v":425,"vw":107.9},{"c":107.64,"h":107.71,"l":107.64,"n":61,"o":107.71,"t":"2026-10-15T16:00:00Z","v":1125,"vw":107.683333},{"c":107.655,"h":107.69,"l":107.655,"n":63,"o":107.655,"t":"2026-10-15T16:05:00Z","v":3764,"vw":107.659584},{"c":107.64,"h":107.74,"l":107.64,"n":71,"o":107.74,"t":"2026-10-15T16:10:00Z","v":974,"vw":107.703333},{"c":107.74,"h":107.835,"l":107.71,"n":41,"o":107.715,"t":"2026-10-15T16:15:00Z","v":806,"vw":107.75},{"c":107.59,"h":107.69,"l":107.57,"n":71,"o":107.64,"t":"2026-10-15T16:20:00Z","v":1732,"vw":107.632735},{"c":107.84,"h":107.84,"l":107.65,"n":92,"o":107.65,"t":"2026-10-15T16:25:00Z","v":1704,"vw":107.768},{"c":107.6725,"h":107.74,"l":107.6725,"n":40,"o":107.74,"t":"2026-10-15T16:30:00Z","v":1102,"vw":107.7075},{"c":107.86,"h":107.86,"l":107.81,"n":54,"o":107.81,"t":"2026-10-15T16:35:00Z","v":652,"vw":107.83},{"c":107.99,"h":107.99,"l":107.89,"n":102,"o":107.8975,"t":"2026-10-15T16:40:00Z","v":4513,"vw":107.900906},{"c":107.89,"h":108.02,"l":107.89,"n":46,"o":107.99,"t":"2026-10-15T16:45:00Z","v":1233,"vw":107.934723},{"c":108.005,"h":108.005,"l":107.935,"n":33,"o":107.935,"t":"2026-10-15T16:50:00Z","v":1466,"vw":107.991923},{"c":107.93,"h":107.94,"l":107.93,"n":26,"o":107.94,"t":"2026-10-15T16:55:00Z","v":404,"vw":107.935},{"c":107.7501,"h":107.935,"l":107.73,"n":149,"o":107.935,"t":"2026-10-15T17:00:00Z","v":2352,"vw":107.826697},{"c":108.06,"h":108.18,"l":108.05,"n":37,"o":108.05,"t":"2026-10-15T17:05:00Z","v":877,"vw":108.078},{"c":107.92,"h":108.1,"l":107.92,"n":63,"o":108.035,"t":"2026-10-15T17:10:00Z","v":1872,"vw":107.990227},{"c":108.13,"h":108.13,"l":107.99,"n":51,"o":107.99,"t":"2026-10-15T17:15:00Z","v":816,"vw":108.066667},{"c":108.19,"h":108.19,"l":108.19,"n":26,"o":108.19,"t":"2026-10-15T17:20:00Z","v":434,"vw":108.19},{"c":108.07,"h":108.07,"l":108.07,"n":36,"o":108.07,"t":"2026-10-15T17:25:00Z","v":784,"vw":108.07},{"c":108.01,"h":108.07,"l":107.94,"n":106,"o":108.07,"t":"2026-10-15T17:30:00Z","v":2348,"vw":108.008825},{"c":108.08,"h":108.08,"l":107.965,"n":37,"o":107.965,"t":"2026-10-15T17:35:00Z","v":877,"vw":108.025},{"c":108.045,"h":108.045,"l":107.92,"n":41,"o":107.92,"t":"2026-10-15T17:40:00Z","v":806,"vw":107.9825},{"c":107.78,"h":108.0125,"l":107.77,"n":172,"o":107.92,"t":"2026-10-15T17:45:00Z","v":4312,"vw":107.872169},{"c":107.91,"h":107.91,"l":107.78,"n":60,"o":107.79,"t":"2026-10-15T17:50:00Z","v":1195,"vw":107.816},{"c":107.99,"h":108.01,"l":107.99,"n":39,"o":107.99,"t":"2026-10-15T17:55:00Z","v":1365,"vw":107.994762},{"c":108.09,"h":108.09,"l":107.9701,"n":55,"o":108.055,"t":"2026-10-15T18:00:00Z","v":1294,"vw":108.03942},{"c":107.945,"h":108.07,"l":107.945,"n":81,"o":108.07,"t":"2026-10-15T18:05:00Z","v":3016,"vw":108.015855},{"c":108.15,"h":108.15,"l":108.15,"n":13,"o":108.15,"t":"2026-10-15T18:10:00Z","v":396,"vw":108.15},{"c":107.78,"h":107.96,"l":107.78,"n":91,"o":107.96,"t":"2026-10-15T18:20:00Z","v":1466,"vw":107.89},{"c":108,"h":108.06,"l":107.955,"n":95,"o":107.955,"t":"2026-10-15T18:25:00Z","v":1406,"vw":108},{"c":107.78,"h":107.85,"l":107.78,"n":61,"o":107.85,"t":"2026-10-15T18:30:00Z","v":1060,"vw":107.815},{"c":107.905,"h":107.905,"l":107.78,"n":85,"o":107.78,"t":"2026-10-15T18:35:00Z","v":2368,"vw":107.820682},{"c":107.935,"h":107.9425,"l":107.9,"n":82,"o":107.905,"t":"2026-10-15T18:40:00Z","v":1997,"vw":107.921133},{"c":107.89,"h":107.99,"l":107.86,"n":139,"o":107.86,"t":"2026-10-15T18:45:00Z","v":3795,"vw":107.921909},{"c":107.9593,"h":107.9593,"l":107.9593,"n":28,"o":107.9593,"t":"2026-10-15T18:50:00Z","v":556,"vw":107.9593},{"c":107.99,"h":107.99,"l":107.97,"n":52,"o":107.97,"t":"2026-10-15T18:55:00Z","v":992,"vw":107.98168},{"c":108.07,"h":108.09,"l":107.955,"n":96,"o":107.96,"t":"2026-10-15T19:00:00Z","v":2914,"vw":108.032624},{"c":108.02,"h":108.08,"l":108.02,"n":62,"o":108.08,"t":"2026-10-15T19:05:00Z","v":1441,"vw":108.048333},{"c":108.165,"h":108.165,"l":108.05,"n":181,"o":108.09,"t":"2026-10-15T19:10:00Z","v":6654,"vw":108.12174},{"c":108.325,"h":108.325,"l":108.245,"n":109,"o":108.27,"t":"2026-10-15T19:15:00Z","v":1696,"vw":108.29},{"c":108.62,"h":108.76,"l":108.26,"n":218,"o":108.26,"t":"2026-10-15T19:20:00Z","v":4588,"vw":108.460312},{"c":108.52,"h":108.595,"l":108.52,"n":145,"o":108.595,"t":"2026-10-15T19:25:00Z","v":2937,"vw":108.576808},{"c":108.505,"h":108.72,"l":108.48,"n":202,"o":108.53,"t":"2026-10-15T19:30:00Z","v":7273,"vw":108.573013},{"c":108.685,"h":108.82,"l":108.53,"n":244,"o":108.56,"t":"2026-10-15T19:35:00Z","v":5696,"vw":108.652115},{"c":108.985,"h":109.03,"l":108.7,"n":253,"o":108.735,"t":"2026-10-15T19:40:00Z","v":5095,"vw":108.810769},{"c":109.31,"h":109.44,"l":108.91,"n":326,"o":108.98,"t":"2026-10-15T19:45:00Z","v":16409,"vw":109.138525},{"c":109.48,"h":109.875,"l":109.325,"n":510,"o":109.37,"t":"2026-10-15T19:50:00Z","v":17737,"vw":109.555526},{"c":109.28,"h":109.7,"l":109.28,"n":1007,"o":109.49,"t":"2026-10-15T19:55:00Z","v":32304,"vw":109.445882},{"c":109.3,"h":109.3,"l":109.3,"n":33,"o":109.3,"t":"2026-10-15T20:00:00Z","v":90385,"vw":109.3},{"c":108.8,"h":108.8,"l":108.8,"n":28,"o":108.8,"t":"2026-10-16T13:00:00Z","v":678,"vw":108.8},{"c":109.85,"h":110.01,"l":109.85,"n":19,"o":110.01,"t":"2026-10-16T13:05:00Z","v":706,"vw":109.972511},{"c":109.55,"h":109.55,"l":109.1,"n":39,"o":109.1,"t":"2026-10-16T13:10:00Z","v":479,"vw":109.381928},{"c":114.7,"h":114.7,"l":109,"n":41,"o":111.01,"t":"2026-10-16T13:25:00Z","v":2635,"vw":110.128531},{"c":111.41,"h":111.41,"l":110.45,"n":37,"o":111.12,"t":"2026-10-16T13:30:00Z","v":14146,"vw":111.117473},{"c":111.79,"h":111.805,"l":111.555,"n":41,"o":111.555,"t":"2026-10-16T13:35:00Z","v":851,"vw":111.716667},{"c":111.69,"h":111.78,"l":111.5,"n":35,"o":111.78,"t":"2026-10-16T13:40:00Z","v":622,"vw":111.665},{"c":111.78,"h":112.08,"l":111.78,"n":11,"o":112.08,"t":"2026-10-16T13:45:00Z","v":287,"vw":111.9},{"c":111.69,"h":111.69,"l":111.69,"n":13,"o":111.69,"t":"2026-10-16T13:50:00Z","v":259,"vw":111.69},{"c":111.56,"h":111.595,"l":111.56,"n":23,"o":111.595,"t":"2026-10-16T13:55:00Z","v":447,"vw":111.577327},{"c":111.555,"h":111.9,"l":111.505,"n":240,"o":111.6,"t":"2026-10-16T14:00:00Z","v":9407,"vw":111.68791},{"c":111.55,"h":111.67,"l":111.55,"n":28,"o":111.67,"t":"2026-10-16T14:05:00Z","v":680,"vw":111.5875},{"c":111.195,"h":111.44,"l":111.1,"n":162,"o":111.31,"t":"2026-10-16T14:10:00Z","v":7321,"vw":111.278968},{"c":112.07,"h":112.07,"l":111.36,"n":138,"o":111.37,"t":"2026-10-16T14:15:00Z","v":4846,"vw":111.728099},{"c":112.2,"h":112.45,"l":112.11,"n":134,"o":112.11,"t":"2026-10-16T14:20:00Z","v":4274,"vw":112.272346},{"c":112.4,"h":112.4,"l":112.14,"n":79,"o":112.14,"t":"2026-10-16T14:25:00Z","v":2766,"vw":112.319231},{"c":112.6,"h":112.6,"l":112.15,"n":86,"o":112.305,"t":"2026-10-16T14:30:00Z","v":2383,"vw":112.290897},{"c":112.345,"h":112.64,"l":112.345,"n":43,"o":112.49,"t":"2026-10-16T14:35:00Z","v":1676,"vw":112.476083},{"c":111.98,"h":112.455,"l":111.975,"n":94,"o":112.455,"t":"2026-10-16T14:40:00Z","v":3424,"vw":112.226813},{"c":111.9755,"h":112.19,"l":111.9755,"n":62,"o":112.09,"t":"2026-10-16T14:45:00Z","v":3035,"vw":112.090488},{"c":110.835,"h":111.91,"l":110.595,"n":141,"o":111.91,"t":"2026-10-16T14:50:00Z","v":6751,"vw":111.176923},{"c":110.72,"h":111.03,"l":110.7,"n":82,"o":110.895,"t":"2026-10-16T14:55:00Z","v":3426,"vw":110.866923},{"c":110.93,"h":110.93,"l":110.73,"n":46,"o":110.73,"t":"2026-10-16T15:00:00Z","v":1372,"vw":110.796667},{"c":110.95,"h":111.005,"l":110.8,"n":132,"o":110.84,"t":"2026-10-16T15:05:00Z","v":4374,"vw":110.91096},{"c":111.11,"h":111.11,"l":110.965,"n":48,"o":110.965,"t":"2026-10-16T15:10:00Z","v":1307,"vw":110.988126},{"c":110.925,"h":111.08,"l":110.82,"n":102,"o":111.08,"t":"2026-10-16T15:15:00Z","v":4082,"vw":110.969211},{"c":110.345,"h":110.71,"l":110.345,"n":81,"o":110.7,"t":"2026-10-16T15:20:00Z","v":1831,"vw":110.586358},{"c":110.325,"h":110.5,"l":110.325,"n":20,"o":110.5,"t":"2026-10-16T15:25:00Z","v":351,"vw":110.386667},{"c":110.585,"h":110.89,"l":110.48,"n":205,"o":110.48,"t":"2026-10-16T15:30:00Z","v":6518,"vw":110.761249},{"c":110.585,"h":110.81,"l":110.47,"n":208,"o":110.64,"t":"2026-10-16T15:35:00Z","v":12946,"vw":110.59076},{"c":110.205,"h":110.525,"l":110.205,"n":93,"o":110.51,"t":"2026-10-16T15:40:00Z","v":4464,"vw":110.482573},{"c":110.13,"h":110.34,"l":110.12,"n":167,"o":110.26,"t":"2026-10-16T15:45:00Z","v":12701,"vw":110.189336},{"c":110.21,"h":110.26,"l":109.9,"n":150,"o":109.93,"t":"2026-10-16T15:50:00Z","v":5900,"vw":109.976531},{"c":110.02,"h":110.165,"l":110.02,"n":86,"o":110.07,"t":"2026-10-16T15:55:00Z","v":4301,"vw":110.140346},{"c":110.015,"h":110.25,"l":109.99,"n":111,"o":110.21,"t":"2026-10-16T16:00:00Z","v":5329,"vw":110.156128},{"c":110.005,"h":110.19,"l":109.79,"n":156,"o":110.11,"t":"2026-10-16T16:05:00Z","v":4536,"vw":109.982619},{"c":110.16,"h":110.16,"l":109.98,"n":34,"o":109.98,"t":"2026-10-16T16:10:00Z","v":1071,"vw":110.055833},{"c":110.015,"h":110.16,"l":110.01,"n":49,"o":110.15,"t":"2026-10-16T16:15:00Z","v":1879,"vw":110.035155},{"c":110.16,"h":110.16,"l":110.155,"n":46,"o":110.16,"t":"2026-10-16T16:20:00Z","v":1278,"vw":110.159476},{"c":109.98,"h":110.15,"l":109.48,"n":571,"o":110.105,"t":"2026-10-16T16:25:00Z","v":54301,"vw":109.937377},{"c":109.38,"h":109.81,"l":109.38,"n":66,"o":109.81,"t":"2026-10-16T16:30:00Z","v":1998,"vw":109.611111},{"c":109.325,"h":109.325,"l":109.225,"n":52,"o":109.225,"t":"2026-10-16T16:35:00Z","v":1528,"vw":109.288333},{"c":108.985,"h":109.22,"l":108.97,"n":120,"o":109.17,"t":"2026-10-16T16:40:00Z","v":6872,"vw":109.071129},{"c":108.68,"h":108.855,"l":108.68,"n":61,"o":108.855,"t":"2026-10-16T16:45:00Z","v":1483,"vw":108.752},{"c":108.6043,"h":108.76,"l":108.54,"n":68,"o":108.65,"t":"2026-10-16T16:50:00Z","v":2064,"vw":108.708081},{"c":108.71,"h":108.76,"l":108.63,"n":96,"o":108.71,"t":"2026-10-16T16:55:00Z","v":3914,"vw":108.706347},{"c":108.43,"h":108.87,"l":108.43,"n":124,"o":108.71,"t":"2026-10-16T17:00:00Z","v":3465,"vw":108.711801},{"c":108.39,"h":108.51,"l":108.39,"n":64,"o":108.51,"t":"2026-10-16T17:05:00Z","v":2063,"vw":108.413949},{"c":108.345,"h":108.345,"l":108.345,"n":13,"o":108.345,"t":"2026-10-16T17:10:00Z","v":169,"vw":108.345},{"c":108.23,"h":108.28,"l":108.135,"n":83,"o":108.23,"t":"2026-10-16T17:15:00Z","v":2387,"vw":108.233889},{"c":108.66,"h":108.66,"l":108.42,"n":73,"o":108.42,"t":"2026-10-16T17:20:00Z","v":1822,"vw":108.5325},{"c":108.86,"h":108.86,"l":108.71,"n":96,"o":108.74,"t":"2026-10-16T17:25:00Z","v":2554,"vw":108.802729},{"c":108.855,"h":108.95,"l":108.77,"n":67,"o":108.89,"t":"2026-10-16T17:30:00Z","v":2234,"vw":108.853252},{"c":108.71,"h":108.79,"l":108.71,"n":53,"o":108.79,"t":"2026-10-16T17:35:00Z","v":2009,"vw":108.737895},{"c":108.87,"h":109.04,"l":108.6825,"n":191,"o":108.6825,"t":"2026-10-16T17:40:00Z","v":4960,"vw":108.857552},{"c":108.67,"h":108.75,"l":108.61,"n":52,"o":108.75,"t":"2026-10-16T17:45:00Z","v":595,"vw":108.6925},{"c":108.505,"h":108.54,"l":108.505,"n":53,"o":108.54,"t":"2026-10-16T17:50:00Z","v":1223,"vw":108.527143},{"c":108.43,"h":108.58,"l":108.43,"n":47,"o":108.5,"t":"2026-10-16T17:55:00Z","v":1216,"vw":108.492911},{"c":108.71,"h":108.71,"l":108.45,"n":129,"o":108.45,"t":"2026-10-16T18:00:00Z","v":5290,"vw":108.582539},{"c":108.64,"h":108.64,"l":108.64,"n":18,"o":108.64,"t":"2026-10-16T18:05:00Z","v":389,"vw":108.64},{"c":108.38,"h":108.49,"l":108.38,"n":56,"o":108.49,"t":"2026-10-16T18:10:00Z","v":922,"vw":108.453333},{"c":108.34,"h":108.54,"l":108.34,"n":138,"o":108.54,"t":"2026-10-16T18:15:00Z","v":3305,"vw":108.444501},{"c":108.01,"h":108.21,"l":108.01,"n":78,"o":108.21,"t":"2026-10-16T18:20:00Z","v":2487,"vw":108.124063},{"c":108.105,"h":108.21,"l":108.095,"n":47,"o":108.095,"t":"2026-10-16T18:25:00Z","v":1638,"vw":108.163308},{"c":108.09,"h":108.09,"l":107.97,"n":112,"o":107.98,"t":"2026-10-16T18:30:00Z","v":3146,"vw":107.993226},{"c":108.14,"h":108.14,"l":107.86,"n":180,"o":107.9929,"t":"2026-10-16T18:35:00Z","v":9257,"vw":107.945333},{"c":108.03,"h":108.105,"l":107.8,"n":176,"o":108.105,"t":"2026-10-16T18:40:00Z","v":6549,"vw":107.99227},{"c":108.06,"h":108.19,"l":108.035,"n":68,"o":108.05,"t":"2026-10-16T18:45:00Z","v":1641,"vw":108.08165},{"c":107.9,"h":108.12,"l":107.9,"n":100,"o":108.1,"t":"2026-10-16T18:50:00Z","v":2237,"vw":108.041184},{"c":107.78,"h":107.88,"l":107.74,"n":80,"o":107.88,"t":"2026-10-16T18:55:00Z","v":1547,"vw":107.806},{"c":107.965,"h":107.965,"l":107.835,"n":153,"o":107.835,"t":"2026-10-16T19:00:00Z","v":4602,"vw":107.908585},{"c":107.915,"h":108.06,"l":107.8627,"n":156,"o":108.06,"t":"2026-10-16T19:05:00Z","v":3096,"vw":107.982475},{"c":108.11,"h":108.13,"l":107.91,"n":147,"o":107.91,"t":"2026-10-16T19:10:00Z","v":4459,"vw":108.006001},{"c":108.125,"h":108.189,"l":108.01,"n":100,"o":108.15,"t":"2026-10-16T19:15:00Z","v":2811,"vw":108.112336},{"c":108.51,"h":108.52,"l":108.2,"n":215,"o":108.2,"t":"2026-10-16T19:20:00Z","v":6512,"vw":108.342951},{"c":108.485,"h":108.595,"l":108.485,"n":116,"o":108.52,"t":"2026-10-16T19:25:00Z","v":2247,"vw":108.531667},{"c":108.39,"h":108.61,"l":108.32,"n":249,"o":108.59,"t":"2026-10-16T19:30:00Z","v":9008,"vw":108.44103},{"c":108.51,"h":108.575,"l":108.4,"n":148,"o":108.55,"t":"2026-10-16T19:35:00Z","v":3565,"vw":108.494543},{"c":108.185,"h":108.38,"l":108.09,"n":246,"o":108.38,"t":"2026-10-16T19:40:00Z","v":7411,"vw":108.193672},{"c":108.3,"h":108.39,"l":108.165,"n":167,"o":108.165,"t":"2026-10-16T19:45:00Z","v":4441,"vw":108.272693},{"c":108.565,"h":108.74,"l":108.415,"n":510,"o":108.42,"t":"2026-10-16T19:50:00Z","v":21269,"vw":108.582116},{"c":108.57,"h":108.84,"l":108.52,"n":1093,"o":108.63,"t":"2026-10-16T19:55:00Z","v":51521,"vw":108.653699},{"c":108.6,"h":108.6,"l":108.6,"n":28,"o":108.6,"t":"2026-10-16T20:00:00Z","v":103432,"vw":108.6},{"c":109,"h":109,"l":109,"n":8,"o":109,"t":"2026-10-19T08:50:00Z","v":606,"vw":109},{"c":109,"h":109,"l":109,"n":24,"o":109,"t":"2026-10-19T08:55:00Z","v":362,"vw":109},{"c":109,"h":109,"l":109,"n":1,"o":109,"t":"2026-10-19T09:40:00Z","v":100,"vw":109},{"c":108,"h":108,"l":108,"n":16,"o":108,"t":"2026-10-19T11:20:00Z","v":472,"vw":108},{"c":108.81,"h":108.81,"l":108.81,"n":13,"o":108.81,"t":"2026-10-19T11:25:00Z","v":797,"vw":108.81},{"c":108.65,"h":108.65,"l":108.6,"n":23,"o":108.6,"t":"2026-10-19T13:00:00Z","v":815,"vw":108.622851},{"c":108.8,"h":108.8,"l":108.8,"n":3,"o":108.8,"t":"2026-10-19T13:10:00Z","v":372,"vw":108.8},{"c":108.16,"h":109.03,"l":108.16,"n":32,"o":109.03,"t":"2026-10-19T13:30:00Z","v":4441,"vw":108.998711},{"c":108.23,"h":108.23,"l":108.23,"n":3,"o":108.23,"t":"2026-10-19T13:35:00Z","v":132,"vw":108.23},{"c":108.34,"h":108.66,"l":108.04,"n":71,"o":108.66,"t":"2026-10-19T13:40:00Z","v":1382,"vw":108.376667},{"c":108.51,"h":108.51,"l":108.475,"n":22,"o":108.475,"t":"2026-10-19T13:45:00Z","v":4474,"vw":108.476727},{"c":108.43,"h":108.6803,"l":108.22,"n":42,"o":108.43,"t":"2026-10-19T13:50:00Z","v":1427,"vw":108.523205},{"c":107.81,"h":108.01,"l":107.79,"n":42,"o":108.01,"t":"2026-10-19T13:55:00Z","v":1842,"vw":107.863101},{"c":107.75,"h":107.885,"l":107.75,"n":56,"o":107.815,"t":"2026-10-19T14:00:00Z","v":1767,"vw":107.820889},{"c":108.035,"h":108.13,"l":107.665,"n":88,"o":107.665,"t":"2026-10-19T14:05:00Z","v":3489,"vw":107.896021},{"c":108.09,"h":108.4799,"l":108.085,"n":75,"o":108.125,"t":"2026-10-19T14:15:00Z","v":5405,"vw":108.398415},{"c":108.15,"h":108.15,"l":108.15,"n":11,"o":108.15,"t":"2026-10-19T14:20:00Z","v":136,"vw":108.15},{"c":107.83,"h":108.035,"l":107.83,"n":21,"o":108.035,"t":"2026-10-19T14:25:00Z","v":269,"vw":107.9325},{"c":108.18,"h":108.18,"l":108.15,"n":68,"o":108.15,"t":"2026-10-19T14:30:00Z","v":2458,"vw":108.154973},{"c":108.17,"h":108.185,"l":108.17,"n":31,"o":108.185,"t":"2026-10-19T14:35:00Z","v":1035,"vw":108.174167},{"c":108.02,"h":108.32,"l":108.02,"n":52,"o":108.3,"t":"2026-10-19T14:40:00Z","v":1152,"vw":108.210244},{"c":108.31,"h":108.31,"l":108.13,"n":48,"o":108.13,"t":"2026-10-19T14:45:00Z","v":968,"vw":108.25122},{"c":108.35,"h":108.35,"l":108.27,"n":55,"o":108.29,"t":"2026-10-19T14:50:00Z","v":1029,"vw":108.303333},{"c":108.41,"h":108.41,"l":108.295,"n":31,"o":108.295,"t":"2026-10-19T14:55:00Z","v":735,"vw":108.328},{"c":108.7087,"h":108.81,"l":108.495,"n":73,"o":108.505,"t":"2026-10-19T15:00:00Z","v":1849,"vw":108.666949},{"c":108.7,"h":108.7,"l":108.7,"n":22,"o":108.7,"t":"2026-10-19T15:05:00Z","v":414,"vw":108.7},{"c":108.89,"h":108.89,"l":108.84,"n":33,"o":108.84,"t":"2026-10-19T15:10:00Z","v":602,"vw":108.865},{"c":108.885,"h":108.885,"l":108.885,"n":10,"o":108.885,"t":"2026-10-19T15:15:00Z","v":143,"vw":108.885},{"c":108.8,"h":108.98,"l":108.68,"n":164,"o":108.885,"t":"2026-10-19T15:20:00Z","v":31449,"vw":108.859677},{"c":108.84,"h":108.84,"l":108.84,"n":13,"o":108.84,"t":"2026-10-19T15:25:00Z","v":208,"vw":108.84},{"c":108.72,"h":108.91,"l":108.7,"n":59,"o":108.82,"t":"2026-10-19T15:30:00Z","v":1457,"vw":108.789234},{"c":108.79,"h":108.97,"l":108.74,"n":168,"o":108.74,"t":"2026-10-19T15:35:00Z","v":5594,"vw":108.897008},{"c":108.86,"h":108.86,"l":108.855,"n":21,"o":108.855,"t":"2026-10-19T15:45:00Z","v":535,"vw":108.85875},{"c":108.75,"h":108.86,"l":108.75,"n":49,"o":108.86,"t":"2026-10-19T15:50:00Z","v":788,"vw":108.8325},{"c":108.89,"h":108.89,"l":108.74,"n":133,"o":108.76,"t":"2026-10-19T15:55:00Z","v":4673,"vw":108.800788},{"c":108.76,"h":108.78,"l":108.76,"n":29,"o":108.78,"t":"2026-10-19T16:00:00Z","v":508,"vw":108.77},{"c":108.75,"h":108.8,"l":108.61,"n":104,"o":108.7276,"t":"2026-10-19T16:05:00Z","v":4286,"vw":108.721318},{"c":108.73,"h":108.73,"l":108.73,"n":14,"o":108.73,"t":"2026-10-19T16:10:00Z","v":391,"vw":108.73},{"c":108.58,"h":108.67,"l":108.58,"n":57,"o":108.65,"t":"2026-10-19T16:15:00Z","v":1242,"vw":108.630777},{"c":108.48,"h":108.63,"l":108.48,"n":138,"o":108.55,"t":"2026-10-19T16:20:00Z","v":4959,"vw":108.546508},{"c":108.48,"h":108.53,"l":108.47,"n":73,"o":108.48,"t":"2026-10-19T16:25:00Z","v":4002,"vw":108.487672},{"c":108.64,"h":108.64,"l":108.45,"n":142,"o":108.46,"t":"2026-10-19T16:30:00Z","v":3683,"vw":108.520222},{"c":108.605,"h":108.645,"l":108.583,"n":67,"o":108.645,"t":"2026-10-19T16:35:00Z","v":1486,"vw":108.604512},{"c":108.575,"h":108.68,"l":108.575,"n":74,"o":108.68,"t":"2026-10-19T16:40:00Z","v":8269,"vw":108.643831},{"c":108.685,"h":108.685,"l":108.575,"n":87,"o":108.575,"t":"2026-10-19T16:45:00Z","v":1398,"vw":108.638392},{"c":108.57,"h":108.7,"l":108.56,"n":41,"o":108.655,"t":"2026-10-19T16:50:00Z","v":796,"vw":108.609},{"c":108.545,"h":108.61,"l":108.47,"n":137,"o":108.545,"t":"2026-10-19T16:55:00Z","v":5140,"vw":108.550108},{"c":108.52,"h":108.54,"l":108.46,"n":71,"o":108.47,"t":"2026-10-19T17:00:00Z","v":2502,"vw":108.492509},{"c":108.49,"h":108.61,"l":108.49,"n":56,"o":108.55,"t":"2026-10-19T17:05:00Z","v":1104,"vw":108.538},{"c":108.625,"h":108.625,"l":108.35,"n":87,"o":108.48,"t":"2026-10-19T17:10:00Z","v":1993,"vw":108.491169},{"c":108.6901,"h":108.6901,"l":108.6901,"n":18,"o":108.6901,"t":"2026-10-19T17:15:00Z","v":329,"vw":108.6901},{"c":108.77,"h":108.77,"l":108.75,"n":24,"o":108.75,"t":"2026-10-19T17:20:00Z","v":335,"vw":108.76},{"c":108.59,"h":108.76,"l":108.59,"n":87,"o":108.69,"t":"2026-10-19T17:25:00Z","v":2174,"vw":108.686805},{"c":108.52,"h":108.555,"l":108.52,"n":28,"o":108.555,"t":"2026-10-19T17:30:00Z","v":3494,"vw":108.535217},{"c":108.52,"h":108.56,"l":108.49,"n":73,"o":108.5425,"t":"2026-10-19T17:35:00Z","v":2725,"vw":108.522416},{"c":108.56,"h":108.64,"l":108.54,"n":66,"o":108.61,"t":"2026-10-19T17:40:00Z","v":1678,"vw":108.5775},{"c":108.55,"h":108.55,"l":108.46,"n":32,"o":108.55,"t":"2026-10-19T17:45:00Z","v":773,"vw":108.506273},{"c":108.5,"h":108.5,"l":108.48,"n":39,"o":108.48,"t":"2026-10-19T17:50:00Z","v":605,"vw":108.49},{"c":108.495,"h":108.495,"l":108.42,"n":67,"o":108.44,"t":"2026-10-19T17:55:00Z","v":2017,"vw":108.456},{"c":108.39,"h":108.485,"l":108.39,"n":64,"o":108.485,"t":"2026-10-19T18:00:00Z","v":3624,"vw":108.459865},{"c":108.17,"h":108.2,"l":108.17,"n":31,"o":108.2,"t":"2026-10-19T18:05:00Z","v":2050,"vw":108.185},{"c":108.26,"h":108.27,"l":108.19,"n":73,"o":108.19,"t":"2026-10-19T18:10:00Z","v":1491,"vw":108.238},{"c":108.47,"h":108.47,"l":108.4,"n":44,"o":108.4,"t":"2026-10-19T18:15:00Z","v":484,"vw":108.435},{"c":108.57,"h":108.57,"l":108.57,"n":24,"o":108.57,"t":"2026-10-19T18:20:00Z","v":432,"vw":108.57},{"c":108.42,"h":108.48,"l":108.42,"n":57,"o":108.48,"t":"2026-10-19T18:25:00Z","v":1380,"vw":108.44},{"c":108.2,"h":108.31,"l":108.145,"n":77,"o":108.31,"t":"2026-10-19T18:30:00Z","v":1958,"vw":108.203125},{"c":108.21,"h":108.21,"l":108.155,"n":67,"o":108.19,"t":"2026-10-19T18:35:00Z","v":1670,"vw":108.186667},{"c":107.9,"h":108.13,"l":107.815,"n":126,"o":108.13,"t":"2026-10-19T18:40:00Z","v":4191,"vw":107.997364},{"c":107.885,"h":107.89,"l":107.885,"n":39,"o":107.89,"t":"2026-10-19T18:45:00Z","v":678,"vw":107.888333},{"c":107.89,"h":107.97,"l":107.89,"n":47,"o":107.97,"t":"2026-10-19T18:50:00Z","v":1238,"vw":107.936165},{"c":107.94,"h":107.94,"l":107.94,"n":12,"o":107.94,"t":"2026-10-19T18:55:00Z","v":266,"vw":107.94},{"c":107.85,"h":107.88,"l":107.82,"n":54,"o":107.88,"t":"2026-10-19T19:00:00Z","v":1544,"vw":107.853958},{"c":107.9,"h":107.9,"l":107.78,"n":109,"o":107.87,"t":"2026-10-19T19:05:00Z","v":2197,"vw":107.861792},{"c":107.91,"h":107.91,"l":107.9,"n":28,"o":107.9,"t":"2026-10-19T19:10:00Z","v":656,"vw":107.9075},{"c":107.96,"h":107.99,"l":107.84,"n":67,"o":107.84,"t":"2026-10-19T19:15:00Z","v":1319,"vw":107.92},{"c":108.01,"h":108.04,"l":107.9,"n":176,"o":108,"t":"2026-10-19T19:20:00Z","v":3440,"vw":107.971363},{"c":107.81,"h":108.05,"l":107.81,"n":148,"o":107.97,"t":"2026-10-19T19:25:00Z","v":3743,"vw":107.981333},{"c":107.87,"h":107.88,"l":107.87,"n":81,"o":107.875,"t":"2026-10-19T19:30:00Z","v":1814,"vw":107.872778},{"c":108.03,"h":108.03,"l":107.935,"n":104,"o":107.94,"t":"2026-10-19T19:35:00Z","v":4007,"vw":107.958125},{"c":107.94,"h":108.015,"l":107.935,"n":121,"o":107.99,"t":"2026-10-19T19:40:00Z","v":3550,"vw":107.964063},{"c":107.79,"h":107.94,"l":107.79,"n":163,"o":107.88,"t":"2026-10-19T19:45:00Z","v":4761,"vw":107.88},{"c":107.65,"h":107.79,"l":107.61,"n":394,"o":107.79,"t":"2026-10-19T19:50:00Z","v":10755,"vw":107.664289},{"c":107.67,"h":107.85,"l":107.59,"n":1063,"o":107.76,"t":"2026-10-19T19:55:00Z","v":50513,"vw":107.684105},{"c":107.705,"h":107.705,"l":107.705,"n":23,"o":107.705,"t":"2026-10-19T20:00:00Z","v":210531,"vw":107.705},{"c":108.32,"h":108.47,"l":107.06,"n":65,"o":107.97,"t":"2026-10-20T13:30:00Z","v":12381,"vw":107.951046},{"c":107.71,"h":107.71,"l":107.71,"n":9,"o":107.71,"t":"2026-10-20T13:35:00Z","v":368,"vw":107.71},{"c":107.735,"h":107.735,"l":107.71,"n":8,"o":107.71,"t":"2026-10-20T13:40:00Z","v":309,"vw":107.7225},{"c":108.53,"h":108.57,"l":108.53,"n":32,"o":108.57,"t":"2026-10-20T13:45:00Z","v":1585,"vw":108.533123},{"c":108.2,"h":108.5325,"l":108.01,"n":54,"o":108.01,"t":"2026-10-20T13:55:00Z","v":1506,"vw":108.222003},{"c":107.425,"h":108.08,"l":107.41,"n":51,"o":108.08,"t":"2026-10-20T14:00:00Z","v":1969,"vw":107.610851},{"c":107.795,"h":107.795,"l":107.43,"n":56,"o":107.43,"t":"2026-10-20T14:05:00Z","v":2196,"vw":107.713011},{"c":107.55,"h":107.645,"l":107.37,"n":103,"o":107.645,"t":"2026-10-20T14:10:00Z","v":3152,"vw":107.543823},{"c":107.63,"h":107.63,"l":107.55,"n":32,"o":107.55,"t":"2026-10-20T14:15:00Z","v":975,"vw":107.57},{"c":108.88,"h":108.88,"l":108.76,"n":32,"o":108.78,"t":"2026-10-20T14:25:00Z","v":1264,"vw":108.793525},{"c":108.83,"h":109.08,"l":108.71,"n":62,"o":108.895,"t":"2026-10-20T14:30:00Z","v":2340,"vw":108.836071},{"c":108.62,"h":108.84,"l":108.61,"n":56,"o":108.84,"t":"2026-10-20T14:35:00Z","v":7694,"vw":108.772982},{"c":108.91,"h":108.91,"l":108.445,"n":37,"o":108.445,"t":"2026-10-20T14:40:00Z","v":1150,"vw":108.718551},{"c":108.79,"h":108.94,"l":108.79,"n":173,"o":108.915,"t":"2026-10-20T14:45:00Z","v":5175,"vw":108.883108},{"c":109.18,"h":109.18,"l":108.85,"n":71,"o":108.85,"t":"2026-10-20T14:50:00Z","v":1862,"vw":109.05},{"c":109.2,"h":109.2,"l":109.2,"n":7,"o":109.2,"t":"2026-10-20T14:55:00Z","v":175,"vw":109.2},{"c":108.78,"h":109.14,"l":108.6,"n":211,"o":109.14,"t":"2026-10-20T15:00:00Z","v":5337,"vw":108.859812},{"c":109.05,"h":109.1,"l":108.845,"n":103,"o":108.89,"t":"2026-10-20T15:05:00Z","v":2610,"vw":108.929014},{"c":108.985,"h":109.085,"l":108.81,"n":51,"o":109.085,"t":"2026-10-20T15:10:00Z","v":1432,"vw":108.998366},{"c":109.16,"h":109.19,"l":108.79,"n":88,"o":108.79,"t":"2026-10-20T15:15:00Z","v":2104,"vw":109.090093},{"c":109.08,"h":109.25,"l":108.92,"n":107,"o":109.16,"t":"2026-10-20T15:20:00Z","v":3201,"vw":109.097064},{"c":108.985,"h":109.025,"l":108.9,"n":66,"o":109.025,"t":"2026-10-20T15:25:00Z","v":1506,"vw":108.965},{"c":108.64,"h":108.79,"l":108.5239,"n":73,"o":108.79,"t":"2026-10-20T15:30:00Z","v":2085,"vw":108.659426},{"c":108.615,"h":108.63,"l":108.615,"n":24,"o":108.63,"t":"2026-10-20T15:35:00Z","v":549,"vw":108.619886},{"c":108.54,"h":108.81,"l":108.54,"n":70,"o":108.81,"t":"2026-10-20T15:40:00Z","v":1563,"vw":108.644478},{"c":108.21,"h":108.42,"l":108.21,"n":89,"o":108.42,"t":"2026-10-20T15:45:00Z","v":1597,"vw":108.3025},{"c":108.28,"h":108.33,"l":108.2275,"n":35,"o":108.2275,"t":"2026-10-20T15:50:00Z","v":993,"vw":108.2995},{"c":108.065,"h":108.33,"l":108.065,"n":84,"o":108.33,"t":"2026-10-20T15:55:00Z","v":2451,"vw":108.244382},{"c":108.04,"h":108.095,"l":108.04,"n":61,"o":108.095,"t":"2026-10-20T16:00:00Z","v":1455,"vw":108.074898},{"c":108.1,"h":108.1,"l":108.1,"n":8,"o":108.1,"t":"2026-10-20T16:05:00Z","v":208,"vw":108.1},{"c":108.05,"h":108.105,"l":107.955,"n":118,"o":108.105,"t":"2026-10-20T16:10:00Z","v":3747,"vw":108.024615},{"c":107.955,"h":107.975,"l":107.84,"n":38,"o":107.975,"t":"2026-10-20T16:15:00Z","v":541,"vw":107.926894},{"c":107.758,"h":107.955,"l":107.758,"n":94,"o":107.82,"t":"2026-10-20T16:20:00Z","v":1536,"vw":107.838822},{"c":108.06,"h":108.06,"l":107.885,"n":56,"o":107.885,"t":"2026-10-20T16:25:00Z","v":1613,"vw":107.981899},{"c":108.1,"h":108.1,"l":107.965,"n":40,"o":107.965,"t":"2026-10-20T16:30:00Z","v":928,"vw":108.00882},{"c":108.0426,"h":108.0426,"l":107.94,"n":25,"o":107.95,"t":"2026-10-20T16:35:00Z","v":529,"vw":107.970668},{"c":107.8725,"h":107.8725,"l":107.84,"n":44,"o":107.84,"t":"2026-10-20T16:40:00Z","v":1125,"vw":107.8605},{"c":107.77,"h":107.85,"l":107.72,"n":78,"o":107.85,"t":"2026-10-20T16:45:00Z","v":2321,"vw":107.755338},{"c":107.655,"h":107.75,"l":107.655,"n":46,"o":107.75,"t":"2026-10-20T16:50:00Z","v":1421,"vw":107.708435},{"c":107.72,"h":107.85,"l":107.72,"n":63,"o":107.84,"t":"2026-10-20T16:55:00Z","v":1670,"vw":107.793333},{"c":107.78,"h":107.78,"l":107.78,"n":31,"o":107.78,"t":"2026-10-20T17:00:00Z","v":808,"vw":107.78},{"c":107.66,"h":107.805,"l":107.65,"n":38,"o":107.805,"t":"2026-10-20T17:05:00Z","v":999,"vw":107.6928},{"c":107.82,"h":107.86,"l":107.82,"n":57,"o":107.83,"t":"2026-10-20T17:10:00Z","v":1294,"vw":107.832295},{"c":107.94,"h":107.94,"l":107.92,"n":34,"o":107.92,"t":"2026-10-20T17:15:00Z","v":721,"vw":107.925},{"c":108.01,"h":108.01,"l":108.01,"n":16,"o":108.01,"t":"2026-10-20T17:20:00Z","v":268,"vw":108.01},{"c":108.025,"h":108.025,"l":107.92,"n":70,"o":107.97,"t":"2026-10-20T17:25:00Z","v":1797,"vw":107.977727},{"c":107.875,"h":108.04,"l":107.875,"n":89,"o":108.04,"t":"2026-10-20T17:30:00Z","v":3050,"vw":107.924795},{"c":107.95,"h":107.95,"l":107.95,"n":41,"o":107.95,"t":"2026-10-20T17:35:00Z","v":876,"vw":107.95},{"c":107.97,"h":107.97,"l":107.77,"n":117,"o":107.96,"t":"2026-10-20T17:40:00Z","v":3180,"vw":107.863439},{"c":108.015,"h":108.11,"l":108.015,"n":27,"o":108.11,"t":"2026-10-20T17:50:00Z","v":655,"vw":108.08625},{"c":107.99,"h":108.01,"l":107.895,"n":26,"o":107.895,"t":"2026-10-20T17:55:00Z","v":677,"vw":107.975},{"c":108.075,"h":108.11,"l":108.04,"n":54,"o":108.09,"t":"2026-10-20T18:00:00Z","v":1596,"vw":108.086},{"c":108.205,"h":108.235,"l":108.06,"n":129,"o":108.13,"t":"2026-10-20T18:05:00Z","v":4226,"vw":108.11116},{"c":108.39,"h":108.5,"l":108.39,"n":124,"o":108.4,"t":"2026-10-20T18:10:00Z","v":2532,"vw":108.414013},{"c":108.27,"h":108.41,"l":108.27,"n":40,"o":108.41,"t":"2026-10-20T18:15:00Z","v":723,"vw":108.32},{"c":108.25,"h":108.26,"l":108.18,"n":46,"o":108.18,"t":"2026-10-20T18:20:00Z","v":1190,"vw":108.221263},{"c":108.37,"h":108.37,"l":108.31,"n":37,"o":108.32,"t":"2026-10-20T18:25:00Z","v":1136,"vw":108.338},{"c":108.25,"h":108.25,"l":108.2,"n":42,"o":108.22,"t":"2026-10-20T18:35:00Z","v":960,"vw":108.22076},{"c":107.99,"h":108.2,"l":107.99,"n":71,"o":108.18,"t":"2026-10-20T18:40:00Z","v":1982,"vw":108.120212},{"c":108.12,"h":108.14,"l":108.04,"n":44,"o":108.13,"t":"2026-10-20T18:45:00Z","v":1351,"vw":108.104286},{"c":108.03,"h":108.15,"l":108.03,"n":63,"o":108.15,"t":"2026-10-20T18:50:00Z","v":1531,"vw":108.11},{"c":108.15,"h":108.15,"l":108.085,"n":50,"o":108.085,"t":"2026-10-20T18:55:00Z","v":967,"vw":108.110097},{"c":108.2,"h":108.2,"l":108.16,"n":47,"o":108.17,"t":"2026-10-20T19:00:00Z","v":1324,"vw":108.171084},{"c":108.22,"h":108.23,"l":108.22,"n":21,"o":108.23,"t":"2026-10-20T19:05:00Z","v":505,"vw":108.225},{"c":108.29,"h":108.29,"l":108.23,"n":35,"o":108.23,"t":"2026-10-20T19:10:00Z","v":1048,"vw":108.245},{"c":108.28,"h":108.28,"l":108.275,"n":38,"o":108.275,"t":"2026-10-20T19:15:00Z","v":2657,"vw":108.279744},{"c":108.27,"h":108.27,"l":108.24,"n":110,"o":108.24,"t":"2026-10-20T19:20:00Z","v":2964,"vw":108.246282},{"c":108.47,"h":108.47,"l":108.285,"n":99,"o":108.285,"t":"2026-10-20T19:25:00Z","v":3114,"vw":108.412103},{"c":108.42,"h":108.47,"l":108.42,"n":64,"o":108.47,"t":"2026-10-20T19:30:00Z","v":1145,"vw":108.443148},{"c":108.35,"h":108.44,"l":108.23,"n":320,"o":108.44,"t":"2026-10-20T19:35:00Z","v":8018,"vw":108.358687},{"c":108.395,"h":108.405,"l":108.395,"n":111,"o":108.405,"t":"2026-10-20T19:40:00Z","v":1769,"vw":108.397618},{"c":108.54,"h":108.97,"l":108.54,"n":350,"o":108.555,"t":"2026-10-20T19:45:00Z","v":14055,"vw":108.753105},{"c":108.38,"h":108.5,"l":108.23,"n":604,"o":108.39,"t":"2026-10-20T19:50:00Z","v":19761,"vw":108.407067},{"c":108.51,"h":108.625,"l":108.41,"n":915,"o":108.52,"t":"2026-10-20T19:55:00Z","v":34113,"vw":108.488342},{"c":108.45,"h":108.45,"l":108.45,"n":43,"o":108.45,"t":"2026-10-20T20:00:00Z","v":184703,"vw":108.45},{"c":108.45,"h":108.45,"l":108.45,"n":12,"o":108.45,"t":"2026-10-21T09:50:00Z","v":1122,"vw":108.45},{"c":108.44,"h":108.44,"l":108.44,"n":16,"o":108.44,"t":"2026-10-21T10:05:00Z","v":340,"vw":108.44},{"c":108.45,"h":109.31,"l":108.45,"n":21,"o":109.31,"t":"2026-10-21T11:50:00Z","v":1027,"vw":108.88},{"c":109.19,"h":109.21,"l":108.79,"n":31,"o":108.79,"t":"2026-10-21T11:55:00Z","v":2512,"vw":108.914359},{"c":108.95,"h":109.45,"l":108.95,"n":38,"o":109.45,"t":"2026-10-21T13:15:00Z","v":1066,"vw":109.216798},{"c":109.01,"h":109.01,"l":109.01,"n":2,"o":109.01,"t":"2026-10-21T13:20:00Z","v":111,"vw":109.01},{"c":108.45,"h":109.45,"l":108.45,"n":17,"o":108.45,"t":"2026-10-21T13:25:00Z","v":618,"vw":108.796801},{"c":110,"h":110,"l":108.675,"n":58,"o":109,"t":"2026-10-21T13:30:00Z","v":5474,"vw":109.072127},{"c":108.37,"h":108.5,"l":107.35,"n":50,"o":107.35,"t":"2026-10-21T13:35:00Z","v":2019,"vw":108.166967},{"c":108.535,"h":108.535,"l":107.39,"n":28,"o":108.365,"t":"2026-10-21T13:40:00Z","v":1320,"vw":108.190908},{"c":108.525,"h":108.525,"l":108.525,"n":24,"o":108.525,"t":"2026-10-21T13:45:00Z","v":752,"vw":108.525},{"c":108.82,"h":108.82,"l":108.82,"n":12,"o":108.82,"t":"2026-10-21T13:50:00Z","v":352,"vw":108.82},{"c":108.42,"h":108.945,"l":108.415,"n":85,"o":108.945,"t":"2026-10-21T13:55:00Z","v":2750,"vw":108.691815},{"c":108.32,"h":108.49,"l":108.32,"n":102,"o":108.47,"t":"2026-10-21T14:00:00Z","v":4435,"vw":108.379486},{"c":108.16,"h":108.335,"l":108.11,"n":135,"o":108.14,"t":"2026-10-21T14:05:00Z","v":3076,"vw":108.2017},{"c":108.39,"h":108.39,"l":108.36,"n":42,"o":108.36,"t":"2026-10-21T14:10:00Z","v":1404,"vw":108.377011},{"c":108.14,"h":108.4999,"l":108.12,"n":111,"o":108.39,"t":"2026-10-21T14:15:00Z","v":4184,"vw":108.259382},{"c":108.355,"h":108.51,"l":107.9354,"n":81,"o":108.11,"t":"2026-10-21T14:20:00Z","v":5129,"vw":108.131397},{"c":108.21,"h":108.21,"l":108.115,"n":63,"o":108.19,"t":"2026-10-21T14:25:00Z","v":1979,"vw":108.1733},{"c":108.38,"h":108.39,"l":108.32,"n":60,"o":108.32,"t":"2026-10-21T14:30:00Z","v":1966,"vw":108.345845},{"c":108.41,"h":108.5825,"l":108.38,"n":52,"o":108.38,"t":"2026-10-21T14:35:00Z","v":1373,"vw":108.4975},{"c":108.37,"h":108.47,"l":108.37,"n":63,"o":108.44,"t":"2026-10-21T14:40:00Z","v":1873,"vw":108.398261},{"c":108.64,"h":108.64,"l":108.31,"n":117,"o":108.37,"t":"2026-10-21T14:45:00Z","v":5119,"vw":108.47359},{"c":108,"h":108.64,"l":108,"n":95,"o":108.64,"t":"2026-10-21T14:50:00Z","v":6338,"vw":108.201383},{"c":107.76,"h":108.005,"l":107.745,"n":149,"o":108.005,"t":"2026-10-21T14:55:00Z","v":4884,"vw":107.873785},{"c":107.79,"h":107.88,"l":107.79,"n":58,"o":107.88,"t":"2026-10-21T15:00:00Z","v":1192,"vw":107.857612},{"c":107.84,"h":107.93,"l":107.65,"n":74,"o":107.93,"t":"2026-10-21T15:05:00Z","v":2719,"vw":107.830614},{"c":107.95,"h":107.95,"l":107.8,"n":28,"o":107.91,"t":"2026-10-21T15:10:00Z","v":1126,"vw":107.900116},{"c":107.83,"h":107.83,"l":107.78,"n":11,"o":107.78,"t":"2026-10-21T15:15:00Z","v":254,"vw":107.804631},{"c":107.955,"h":107.985,"l":107.74,"n":110,"o":107.81,"t":"2026-10-21T15:20:00Z","v":3235,"vw":107.909929},{"c":108.235,"h":108.235,"l":108.12,"n":89,"o":108.12,"t":"2026-10-21T15:25:00Z","v":1960,"vw":108.160209},{"c":108.05,"h":108.235,"l":108.05,"n":64,"o":108.235,"t":"2026-10-21T15:30:00Z","v":1555,"vw":108.094663},{"c":107.99,"h":108.05,"l":107.99,"n":57,"o":108.04,"t":"2026-10-21T15:35:00Z","v":1641,"vw":108.03},{"c":108.03,"h":108.03,"l":107.92,"n":50,"o":107.92,"t":"2026-10-21T15:40:00Z","v":2219,"vw":107.989264},{"c":108.0225,"h":108.05,"l":107.84,"n":49,"o":107.94,"t":"2026-10-21T15:45:00Z","v":1658,"vw":108.000536},{"c":107.9,"h":107.9,"l":107.89,"n":16,"o":107.89,"t":"2026-10-21T15:55:00Z","v":248,"vw":107.895},{"c":108.03,"h":108.12,"l":108,"n":75,"o":108,"t":"2026-10-21T16:00:00Z","v":4295,"vw":108.04235},{"c":107.86,"h":108.03,"l":107.86,"n":70,"o":108.03,"t":"2026-10-21T16:05:00Z","v":1864,"vw":107.899327},{"c":107.73,"h":107.7565,"l":107.635,"n":101,"o":107.7565,"t":"2026-10-21T16:10:00Z","v":3422,"vw":107.716249},{"c":107.705,"h":107.77,"l":107.705,"n":38,"o":107.77,"t":"2026-10-21T16:15:00Z","v":559,"vw":107.75375},{"c":107.57,"h":107.705,"l":107.56,"n":114,"o":107.6,"t":"2026-10-21T16:20:00Z","v":1774,"vw":107.616786},{"c":107.6,"h":107.6,"l":107.55,"n":62,"o":107.59,"t":"2026-10-21T16:25:00Z","v":1787,"vw":107.578379},{"c":107.595,"h":107.595,"l":107.595,"n":42,"o":107.595,"t":"2026-10-21T16:30:00Z","v":949,"vw":107.595},{"c":107.99,"h":107.99,"l":107.35,"n":319,"o":107.49,"t":"2026-10-21T16:35:00Z","v":16412,"vw":107.512929},{"c":107.6,"h":108.025,"l":107.6,"n":39,"o":108.025,"t":"2026-10-21T16:40:00Z","v":915,"vw":107.760138},{"c":107.58,"h":107.59,"l":107.4,"n":79,"o":107.51,"t":"2026-10-21T16:45:00Z","v":2714,"vw":107.539646},{"c":107.525,"h":107.525,"l":107.525,"n":16,"o":107.525,"t":"2026-10-21T16:50:00Z","v":278,"vw":107.525},{"c":107.465,"h":107.465,"l":107.45,"n":37,"o":107.45,"t":"2026-10-21T16:55:00Z","v":824,"vw":107.455625},{"c":107.52,"h":107.52,"l":107.425,"n":94,"o":107.465,"t":"2026-10-21T17:00:00Z","v":3630,"vw":107.477747},{"c":107.705,"h":107.705,"l":107.61,"n":79,"o":107.62,"t":"2026-10-21T17:05:00Z","v":1779,"vw":107.650061},{"c":107.735,"h":107.735,"l":107.735,"n":19,"o":107.735,"t":"2026-10-21T17:10:00Z","v":261,"vw":107.735},{"c":107.58,"h":107.58,"l":107.58,"n":25,"o":107.58,"t":"2026-10-21T17:15:00Z","v":535,"vw":107.58},{"c":107.35,"h":107.635,"l":107.35,"n":156,"o":107.635,"t":"2026-10-21T17:20:00Z","v":4731,"vw":107.481078},{"c":107.335,"h":107.39,"l":107.3,"n":100,"o":107.37,"t":"2026-10-21T17:25:00Z","v":3931,"vw":107.354545},{"c":107.37,"h":107.41,"l":107.37,"n":60,"o":107.4,"t":"2026-10-21T17:30:00Z","v":1476,"vw":107.393981},{"c":106.81,"h":107.37,"l":106.81,"n":152,"o":107.37,"t":"2026-10-21T17:35:00Z","v":3687,"vw":107.147603},{"c":107.01,"h":107.02,"l":106.895,"n":74,"o":106.895,"t":"2026-10-21T17:40:00Z","v":5335,"vw":106.955385},{"c":107.06,"h":107.085,"l":106.95,"n":73,"o":106.95,"t":"2026-10-21T17:45:00Z","v":5396,"vw":107.076273},{"c":107.17,"h":107.17,"l":106.82,"n":129,"o":106.92,"t":"2026-10-21T17:50:00Z","v":5202,"vw":107.043145},{"c":107.12,"h":107.27,"l":107.11,"n":139,"o":107.155,"t":"2026-10-21T17:55:00Z","v":3911,"vw":107.188851},{"c":107.08,"h":107.38,"l":107.08,"n":52,"o":107.21,"t":"2026-10-21T18:00:00Z","v":1413,"vw":107.184724},{"c":107.18,"h":107.18,"l":107.03,"n":117,"o":107.04,"t":"2026-10-21T18:05:00Z","v":4456,"vw":107.123433},{"c":107.31,"h":107.41,"l":107.21,"n":94,"o":107.21,"t":"2026-10-21T18:10:00Z","v":4572,"vw":107.338783},{"c":107.31,"h":107.45,"l":107.27,"n":110,"o":107.4,"t":"2026-10-21T18:15:00Z","v":4959,"vw":107.410677},{"c":107.39,"h":107.39,"l":107.18,"n":131,"o":107.25,"t":"2026-10-21T18:20:00Z","v":4415,"vw":107.286528},{"c":107.46,"h":107.47,"l":107.335,"n":115,"o":107.335,"t":"2026-10-21T18:25:00Z","v":5861,"vw":107.417198},{"c":107.49,"h":107.49,"l":107.485,"n":55,"o":107.485,"t":"2026-10-21T18:30:00Z","v":722,"vw":107.4875},{"c":107.55,"h":107.56,"l":107.46,"n":127,"o":107.46,"t":"2026-10-21T18:35:00Z","v":3377,"vw":107.529887},{"c":107.59,"h":107.6875,"l":107.485,"n":119,"o":107.49,"t":"2026-10-21T18:40:00Z","v":4041,"vw":107.549166},{"c":107.45,"h":107.685,"l":107.45,"n":156,"o":107.615,"t":"2026-10-21T18:45:00Z","v":3790,"vw":107.579084},{"c":107.17,"h":107.43,"l":106.99,"n":232,"o":107.43,"t":"2026-10-21T18:50:00Z","v":11919,"vw":107.192609},{"c":106.95,"h":107.16,"l":106.845,"n":240,"o":107.16,"t":"2026-10-21T18:55:00Z","v":8941,"vw":106.9516},{"c":106.77,"h":106.945,"l":106.77,"n":119,"o":106.945,"t":"2026-10-21T19:00:00Z","v":2954,"vw":106.835},{"c":106.685,"h":106.85,"l":106.59,"n":181,"o":106.8225,"t":"2026-10-21T19:05:00Z","v":8406,"vw":106.638763},{"c":106.72,"h":106.8,"l":106.64,"n":68,"o":106.64,"t":"2026-10-21T19:10:00Z","v":1750,"vw":106.754582},{"c":107.085,"h":107.085,"l":106.8,"n":160,"o":106.8,"t":"2026-10-21T19:15:00Z","v":3745,"vw":106.88607},{"c":106.655,"h":107.095,"l":106.655,"n":204,"o":107.095,"t":"2026-10-21T19:20:00Z","v":3932,"vw":106.852},{"c":107.04,"h":107.04,"l":106.78,"n":196,"o":106.78,"t":"2026-10-21T19:25:00Z","v":5395,"vw":106.870966},{"c":106.98,"h":107.135,"l":106.98,"n":131,"o":107.135,"t":"2026-10-21T19:30:00Z","v":5447,"vw":107.046667},{"c":106.845,"h":106.93,"l":106.77,"n":218,"o":106.93,"t":"2026-10-21T19:35:00Z","v":6031,"vw":106.898926},{"c":107.09,"h":107.09,"l":106.845,"n":251,"o":106.85,"t":"2026-10-21T19:40:00Z","v":7774,"vw":106.978975},{"c":107.08,"h":107.1,"l":107.02,"n":166,"o":107.1,"t":"2026-10-21T19:45:00Z","v":4214,"vw":107.054341},{"c":107.305,"h":107.305,"l":106.77,"n":419,"o":107.03,"t":"2026-10-21T19:50:00Z","v":16232,"vw":106.952425},{"c":107.64,"h":107.895,"l":107.25,"n":1270,"o":107.25,"t":"2026-10-21T19:55:00Z","v":72078,"vw":107.701308},{"c":107.6,"h":107.6,"l":107.6,"n":35,"o":107.6,"t":"2026-10-21T20:00:00Z","v":173918,"vw":107.6},{"c":103.09,"h":107.05,"l":103.09,"n":45,"o":105.87,"t":"2026-10-22T13:30:00Z","v":4687,"vw":105.745696},{"c":107.84,"h":107.84,"l":106.94,"n":107,"o":107.08,"t":"2026-10-22T13:35:00Z","v":3892,"vw":107.257593},{"c":108.74,"h":108.74,"l":107.86,"n":65,"o":107.86,"t":"2026-10-22T13:40:00Z","v":1379,"vw":108.189},{"c":109.7295,"h":109.99,"l":108.72,"n":30,"o":108.72,"t":"2026-10-22T13:45:00Z","v":2366,"vw":109.545802},{"c":109.22,"h":109.8499,"l":108.71,"n":17,"o":109.23,"t":"2026-10-22T13:50:00Z","v":897,"vw":109.282651},{"c":108.97,"h":109.245,"l":108.92,"n":131,"o":109.245,"t":"2026-10-22T13:55:00Z","v":3283,"vw":109.041389},{"c":109.08,"h":109.085,"l":108.905,"n":35,"o":109.02,"t":"2026-10-22T14:00:00Z","v":865,"vw":109.035},{"c":108.48,"h":108.96,"l":108.48,"n":48,"o":108.96,"t":"2026-10-22T14:05:00Z","v":1904,"vw":108.843846},{"c":108.37,"h":108.4,"l":108.18,"n":49,"o":108.22,"t":"2026-10-22T14:10:00Z","v":1489,"vw":108.27},{"c":107.99,"h":108.125,"l":107.97,"n":43,"o":107.97,"t":"2026-10-22T14:15:00Z","v":1221,"vw":108.014661},{"c":107.66,"h":107.75,"l":107.585,"n":69,"o":107.62,"t":"2026-10-22T14:20:00Z","v":2607,"vw":107.652143},{"c":107.27,"h":107.76,"l":107.27,"n":136,"o":107.43,"t":"2026-10-22T14:25:00Z","v":3112,"vw":107.430398},{"c":106.895,"h":107.3,"l":106.895,"n":44,"o":107.3,"t":"2026-10-22T14:30:00Z","v":802,"vw":107.07875},{"c":106.98,"h":107.13,"l":106.83,"n":76,"o":106.97,"t":"2026-10-22T14:40:00Z","v":3595,"vw":106.950229},{"c":106.56,"h":107.03,"l":106.3,"n":88,"o":106.93,"t":"2026-10-22T14:45:00Z","v":2514,"vw":106.77201},{"c":106.43,"h":106.6,"l":106.43,"n":154,"o":106.56,"t":"2026-10-22T14:50:00Z","v":3472,"vw":106.526647},{"c":106.63,"h":106.745,"l":106.505,"n":77,"o":106.505,"t":"2026-10-22T14:55:00Z","v":3905,"vw":106.532467},{"c":106.62,"h":106.62,"l":106.62,"n":16,"o":106.62,"t":"2026-10-22T15:00:00Z","v":430,"vw":106.62},{"c":106.72,"h":106.795,"l":106.6,"n":85,"o":106.71,"t":"2026-10-22T15:05:00Z","v":3398,"vw":106.748312},{"c":106.58,"h":106.78,"l":106.58,"n":45,"o":106.63,"t":"2026-10-22T15:10:00Z","v":1207,"vw":106.652874},{"c":107.24,"h":107.24,"l":106.695,"n":105,"o":106.82,"t":"2026-10-22T15:15:00Z","v":2076,"vw":106.94833},{"c":106.905,"h":107.16,"l":106.83,"n":86,"o":107.16,"t":"2026-10-22T15:20:00Z","v":1980,"vw":106.981111},{"c":106.56,"h":106.72,"l":106.395,"n":131,"o":106.72,"t":"2026-10-22T15:25:00Z","v":4417,"vw":106.595615},{"c":106.71,"h":106.73,"l":106.44,"n":146,"o":106.46,"t":"2026-10-22T15:30:00Z","v":6586,"vw":106.651207},{"c":106.585,"h":106.78,"l":106.58,"n":139,"o":106.75,"t":"2026-10-22T15:35:00Z","v":5407,"vw":106.662},{"c":106.37,"h":106.37,"l":106.195,"n":96,"o":106.28,"t":"2026-10-22T15:40:00Z","v":2500,"vw":106.298981},{"c":106.42,"h":106.42,"l":106.34,"n":78,"o":106.34,"t":"2026-10-22T15:45:00Z","v":1282,"vw":106.379677},{"c":106.145,"h":106.375,"l":106.01,"n":241,"o":106.375,"t":"2026-10-22T15:50:00Z","v":9896,"vw":106.127607},{"c":106.34,"h":106.35,"l":106.215,"n":85,"o":106.215,"t":"2026-10-22T15:55:00Z","v":3033,"vw":106.294523},{"c":106.5,"h":106.53,"l":106.5,"n":61,"o":106.53,"t":"2026-10-22T16:00:00Z","v":1431,"vw":106.512712},{"c":106.4,"h":106.56,"l":106.4,"n":74,"o":106.56,"t":"2026-10-22T16:05:00Z","v":1686,"vw":106.481667},{"c":106.375,"h":106.46,"l":106.375,"n":94,"o":106.46,"t":"2026-10-22T16:10:00Z","v":2044,"vw":106.401},{"c":106.65,"h":106.655,"l":106.45,"n":41,"o":106.46,"t":"2026-10-22T16:15:00Z","v":1437,"vw":106.497222},{"c":106.83,"h":106.85,"l":106.73,"n":52,"o":106.73,"t":"2026-10-22T16:20:00Z","v":3340,"vw":106.821866},{"c":106.84,"h":106.89,"l":106.84,"n":87,"o":106.88,"t":"2026-10-22T16:25:00Z","v":3058,"vw":106.865043},{"c":106.58,"h":106.79,"l":106.5,"n":90,"o":106.79,"t":"2026-10-22T16:30:00Z","v":2385,"vw":106.64532},{"c":106.67,"h":106.67,"l":106.645,"n":24,"o":106.645,"t":"2026-10-22T16:35:00Z","v":1362,"vw":106.662857},{"c":106.39,"h":106.39,"l":106.39,"n":31,"o":106.39,"t":"2026-10-22T16:40:00Z","v":431,"vw":106.39},{"c":106.5,"h":106.5,"l":106.31,"n":57,"o":106.31,"t":"2026-10-22T16:45:00Z","v":1969,"vw":106.430929},{"c":106.665,"h":106.665,"l":106.47,"n":93,"o":106.47,"t":"2026-10-22T16:50:00Z","v":3824,"vw":106.550721},{"c":106.58,"h":106.58,"l":106.58,"n":10,"o":106.58,"t":"2026-10-22T16:55:00Z","v":197,"vw":106.58},{"c":106.715,"h":106.76,"l":106.715,"n":39,"o":106.76,"t":"2026-10-22T17:00:00Z","v":1052,"vw":106.739911},{"c":106.675,"h":106.675,"l":106.675,"n":27,"o":106.675,"t":"2026-10-22T17:05:00Z","v":388,"vw":106.675},{"c":106.735,"h":106.735,"l":106.54,"n":43,"o":106.54,"t":"2026-10-22T17:15:00Z","v":1572,"vw":106.645714},{"c":106.91,"h":106.91,"l":106.7443,"n":145,"o":106.7443,"t":"2026-10-22T17:20:00Z","v":6090,"vw":106.795512},{"c":106.67,"h":106.79,"l":106.67,"n":101,"o":106.79,"t":"2026-10-22T17:30:00Z","v":1699,"vw":106.756},{"c":106.73,"h":106.745,"l":106.61,"n":109,"o":106.745,"t":"2026-10-22T17:35:00Z","v":2714,"vw":106.688637},{"c":106.9,"h":106.9,"l":106.65,"n":79,"o":106.69,"t":"2026-10-22T17:40:00Z","v":2322,"vw":106.778158},{"c":106.84,"h":106.84,"l":106.81,"n":50,"o":106.81,"t":"2026-10-22T17:50:00Z","v":802,"vw":106.825},{"c":106.9,"h":106.96,"l":106.9,"n":32,"o":106.9,"t":"2026-10-22T17:55:00Z","v":2599,"vw":106.90475},{"c":106.65,"h":106.925,"l":106.65,"n":117,"o":106.925,"t":"2026-10-22T18:00:00Z","v":3757,"vw":106.817461},{"c":106.94,"h":106.94,"l":106.734,"n":102,"o":106.734,"t":"2026-10-22T18:05:00Z","v":2520,"vw":106.823222},{"c":106.9538,"h":106.955,"l":106.945,"n":61,"o":106.945,"t":"2026-10-22T18:10:00Z","v":1741,"vw":106.953229},{"c":107.17,"h":107.17,"l":106.925,"n":75,"o":106.925,"t":"2026-10-22T18:15:00Z","v":1150,"vw":107.015},{"c":107.173,"h":107.36,"l":107.173,"n":109,"o":107.265,"t":"2026-10-22T18:20:00Z","v":3090,"vw":107.250546},{"c":107.15,"h":107.17,"l":107.15,"n":47,"o":107.17,"t":"2026-10-22T18:30:00Z","v":938,"vw":107.16},{"c":107.25,"h":107.26,"l":107.15,"n":130,"o":107.15,"t":"2026-10-22T18:35:00Z","v":8999,"vw":107.237434},{"c":107.06,"h":107.07,"l":107.06,"n":40,"o":107.07,"t":"2026-10-22T18:40:00Z","v":919,"vw":107.065},{"c":107.26,"h":107.26,"l":107.04,"n":80,"o":107.1,"t":"2026-10-22T18:45:00Z","v":2267,"vw":107.163695},{"c":107.1399,"h":107.2307,"l":107.05,"n":60,"o":107.11,"t":"2026-10-22T18:50:00Z","v":1847,"vw":107.119619},{"c":107.09,"h":107.16,"l":106.995,"n":180,"o":107.06,"t":"2026-10-22T18:55:00Z","v":6315,"vw":107.039848},{"c":106.97,"h":106.97,"l":106.97,"n":50,"o":106.97,"t":"2026-10-22T19:00:00Z","v":503,"vw":106.97},{"c":107.22,"h":107.22,"l":106.92,"n":122,"o":106.92,"t":"2026-10-22T19:05:00Z","v":3445,"vw":107.036288},{"c":107.34,"h":107.51,"l":107.23,"n":210,"o":107.23,"t":"2026-10-22T19:10:00Z","v":4929,"vw":107.317222},{"c":107.35,"h":107.35,"l":107.35,"n":30,"o":107.35,"t":"2026-10-22T19:15:00Z","v":706,"vw":107.35},{"c":107.27,"h":107.27,"l":107.19,"n":98,"o":107.27,"t":"2026-10-22T19:20:00Z","v":3651,"vw":107.26209},{"c":107.26,"h":107.26,"l":107.14,"n":196,"o":107.25,"t":"2026-10-22T19:25:00Z","v":4172,"vw":107.235084},{"c":107.4175,"h":107.47,"l":107.3173,"n":132,"o":107.4,"t":"2026-10-22T19:30:00Z","v":2202,"vw":107.408685},{"c":107.595,"h":107.595,"l":107.43,"n":170,"o":107.47,"t":"2026-10-22T19:35:00Z","v":4814,"vw":107.501842},{"c":107.36,"h":107.5,"l":107.34,"n":263,"o":107.5,"t":"2026-10-22T19:40:00Z","v":4764,"vw":107.403371},{"c":107.255,"h":107.33,"l":107.12,"n":227,"o":107.31,"t":"2026-10-22T19:45:00Z","v":5813,"vw":107.224549},{"c":107.395,"h":107.51,"l":107.24,"n":374,"o":107.24,"t":"2026-10-22T19:50:00Z","v":13860,"vw":107.380142},{"c":107.3,"h":107.53,"l":107.21,"n":1061,"o":107.395,"t":"2026-10-22T19:55:00Z","v":38455,"vw":107.337365},{"c":107.39,"h":107.39,"l":107.39,"n":39,"o":107.39,"t":"2026-10-22T20:00:00Z","v":85417,"vw":107.39}],"history":[{"c":60.51,"h":61.4399,"l":60.425,"n":3655,"o":61.26,"t":"2024-10-21T04:00:00Z","v":125517,"vw":60.684103},{"c":60.38,"h":60.665,"l":60.1101,"n":4164,"o":60.43,"t":"2024-10-22T04:00:00Z","v":127348,"vw":60.367583},{"c":58,"h":60.2099,"l":56.92,"n":10136,"o":60.01,"t":"2024-10-23T04:00:00Z","v":567260,"vw":58.443345},{"c":59.29,"h":59.51,"l":58.01,"n":5179,"o":58.19,"t":"2024-10-24T04:00:00Z","v":201523,"vw":59.117573},{"c":59.06,"h":60.0986,"l":58.44,"n":4820,"o":59.87,"t":"2024-10-25T04:00:00Z","v":138176,"vw":59.233229},{"c":60.58,"h":61.097,"l":59.01,"n":5645,"o":59.37,"t":"2024-10-28T04:00:00Z","v":242984,"vw":60.502361},{"c":61.21,"h":61.22,"l":60.01,"n":6343,"o":60.04,"t":"2024-10-29T04:00:00Z","v":219007,"vw":60.877242},{"c":61.7,"h":61.97,"l":61.01,"n":6122,"o":61.11,"t":"2024-10-30T04:00:00Z","v":248090,"vw":61.6335},{"c":59.93,"h":61.7,"l":59.91,"n":6158,"o":61.7,"t":"2024-10-31T04:00:00Z","v":292655,"vw":60.549931},{"c":60.12,"h":60.73,"l":59.49,"n":5117,"o":60.33,"t":"2024-11-01T04:00:00Z","v":178136,"vw":60.054858},{"c":59.31,"h":60.435,"l":58.985,"n":8456,"o":59.82,"t":"2024-11-04T05:00:00Z","v":271195,"vw":59.506704},{"c":60.89,"h":61.025,"l":58.69,"n":7335,"o":59.18,"t":"2024-11-05T05:00:00Z","v":282137,"vw":60.384025},{"c":64.77,"h":67.275,"l":64.36,"n":14722,"o":67.2,"t":"2024-11-06T05:00:00Z","v":640523,"vw":65.291282},{"c":63.51,"h":64.715,"l":63.11,"n":8803,"o":64.33,"t":"2024-11-07T05:00:00Z","v":343983,"vw":63.67342},{"c":66.12,"h":68,"l":62.64,"n":9320,"o":67.58,"t":"2024-11-08T05:00:00Z","v":363953,"vw":65.212203},{"c":70.21,"h":70.56,"l":67.8685,"n":11558,"o":68.5,"t":"2024-11-11T05:00:00Z","v":533050,"vw":69.779331},{"c":64.74,"h":69.255,"l":64.44,"n":15677,"o":68.95,"t":"2024-11-12T05:00:00Z","v":826453,"vw":65.599826},{"c":63.37,"h":65.52,"l":63.02,"n":14217,"o":65.07,"t":"2024-11-13T05:00:00Z","v":648904,"vw":63.819764},{"c":63.51,"h":64.23,"l":63.085,"n":11456,"o":63.9,"t":"2024-11-14T05:00:00Z","v":545952,"vw":63.556645},{"c":63.2,"h":63.71,"l":62.38,"n":11327,"o":63.54,"t":"2024-11-15T05:00:00Z","v":636287,"vw":62.888115},{"c":64.35,"h":65.31,"l":63.29,"n":9942,"o":63.54,"t":"2024-11-18T05:00:00Z","v":498365,"vw":64.61754},{"c":66.22,"h":66.28,"l":63.5,"n":9667,"o":63.5,"t":"2024-11-19T05:00:00Z","v":471487,"vw":65.663901},{"c":66.27,"h":66.56,"l":64.81,"n":8055,"o":65.78,"t":"2024-11-20T05:00:00Z","v":391402,"vw":65.884255},{"c":68.5,"h":69,"l":66.81,"n":9697,"o":66.98,"t":"2024-11-21T05:00:00Z","v":414023,"vw":68.467669},{"c":68.36,"h":69.12,"l":67.99,"n":19197,"o":68.61,"t":"2024-11-22T05:00:00Z","v":1158380,"vw":68.471118},{"c":71.07,"h":72.08,"l":69.18,"n":16145,"o":69.59,"t":"2024-11-25T05:00:00Z","v":736477,"vw":71.169498},{"c":72.24,"h":72.33,"l":70.34,"n":13586,"o":70.46,"t":"2024-11-26T05:00:00Z","v":529830,"vw":71.814811},{"c":72.03,"h":73.4199,"l":71.125,"n":10172,"o":72.81,"t":"2024-11-27T05:00:00Z","v":371857,"vw":71.966492},{"c":69.48,"h":72.5838,"l":68.94,"n":11436,"o":72.33,"t":"2024-11-29T05:00:00Z","v":632832,"vw":69.840426},{"c":69.61,"h":70.68,"l":68.71,"n":14906,"o":70.28,"t":"2024-12-02T05:00:00Z","v":841647,"vw":69.789009},{"c":69.3,"h":70.1199,"l":68.87,"n":10302,"o":69.03,"t":"2024-12-03T05:00:00Z","v":459274,"vw":69.426459},{"c":67.4,"h":70.07,"l":65.87,"n":19596,"o":69.9,"t":"2024-12-04T05:00:00Z","v":829486,"vw":67.184517},{"c":67.28,"h":67.98,"l":67.21,"n":11044,"o":67.3,"t":"2024-12-05T05:00:00Z","v":373073,"vw":67.540653},{"c":67.56,"h":68.04,"l":67.02,"n":9185,"o":68.04,"t":"2024-12-06T05:00:00Z","v":348676,"vw":67.59665},{"c":65.15,"h":67.93,"l":65.011,"n":7955,"o":67.78,"t":"2024-12-09T05:00:00Z","v":280455,"vw":65.779161},{"c":65.18,"h":65.84,"l":64.58,"n":8324,"o":65,"t":"2024-12-10T05:00:00Z","v":270336,"vw":65.272011},{"c":66.17,"h":67.08,"l":65.1028,"n":9209,"o":65.3,"t":"2024-12-11T05:00:00Z","v":604214,"vw":66.159721},{"c":65.95,"h":67.29,"l":65.9,"n":7209,"o":66.25,"t":"2024-12-12T05:00:00Z","v":261475,"vw":66.313963},{"c":64.3,"h":66.95,"l":64.13,"n":9393,"o":66.01,"t":"2024-12-13T05:00:00Z","v":389207,"vw":64.900914},{"c":64.61,"h":65.48,"l":64.21,"n":8767,"o":64.58,"t":"2024-12-16T05:00:00Z","v":315575,"vw":64.65475},{"c":63.61,"h":64.24,"l":62.9242,"n":11319,"o":64.02,"t":"2024-12-17T05:00:00Z","v":544898,"vw":63.65147},{"c":61.19,"h":65.02,"l":61.04,"n":11865,"o":64.28,"t":"2024-12-18T05:00:00Z","v":388577,"vw":62.834451},{"c":62.59,"h":63.87,"l":61.73,"n":10997,"o":62.63,"t":"2024-12-19T05:00:00Z","v":605501,"vw":62.509292},{"c":65.46,"h":66.3125,"l":62.44,"n":13370,"o":62.59,"t":"2024-12-20T05:00:00Z","v":990449,"vw":65.178897},{"c":65.6,"h":65.73,"l":64.53,"n":9216,"o":64.99,"t":"2024-12-23T05:00:00Z","v":297528,"vw":65.241009},{"c":66.65,"h":66.68,"l":65.37,"n":3387,"o":65.79,"t":"2024-12-24T05:00:00Z","v":119795,"vw":66.215046},{"c":67.08,"h":67.24,"l":65.56,"n":4681,"o":65.94,"t":"2024-12-26T05:00:00Z","v":234210,"vw":66.874709},{"c":66.26,"h":66.915,"l":65.72,"n":7078,"o":66.6,"t":"2024-12-27T05:00:00Z","v":195483,"vw":66.242947},{"c":65.67,"h":66.12,"l":64.435,"n":5100,"o":65.55,"t":"2024-12-30T05:00:00Z","v":168740,"vw":65.569543},{"c":65.46,"h":66.49,"l":65.32,"n":4888,"o":66.01,"t":"2024-12-31T05:00:00Z","v":199137,"vw":65.61197},{"c":65.82,"h":66.605,"l":65.1,"n":6977,"o":65.99,"t":"2025-01-02T05:00:00Z","v":218977,"vw":65.796604},{"c":66.05,"h":66.98,"l":65.24,"n":6715,"o":66.27,"t":"2025-01-03T05:00:00Z","v":240692,"vw":65.837559},{"c":63.37,"h":66.2,"l":63.22,"n":7455,"o":66.07,"t":"2025-01-06T05:00:00Z","v":232396,"vw":63.977822},{"c":60.93,"h":62.75,"l":58.769,"n":13780,"o":62.39,"t":"2025-01-07T05:00:00Z","v":715875,"vw":60.906266},{"c":63.33,"h":63.35,"l":60.83,"n":7311,"o":60.93,"t":"2025-01-08T05:00:00Z","v":285727,"vw":62.68038},{"c":61.36,"h":62.47,"l":60.75,"n":6898,"o":62.47,"t":"2025-01-10T05:00:00Z","v":254915,"vw":61.370862},{"c":61.67,"h":61.89,"l":60.38,"n":6350,"o":61.37,"t":"2025-01-13T05:00:00Z","v":248281,"vw":61.42241},{"c":62.6,"h":62.98,"l":61.409,"n":4742,"o":62.07,"t":"2025-01-14T05:00:00Z","v":174588,"vw":62.365702},{"c":64.26,"h":64.87,"l":63.86,"n":7248,"o":64.44,"t":"2025-01-15T05:00:00Z","v":277879,"vw":64.273858},{"c":65.58,"h":65.84,"l":64.47,"n":7309,"o":64.5,"t":"2025-01-16T05:00:00Z","v":315463,"vw":65.19651},{"c":66.18,"h":66.47,"l":65.6646,"n":6515,"o":66.25,"t":"2025-01-17T05:00:00Z","v":186484,"vw":66.123327},{"c":67.58,"h":68.22,"l":67.04,"n":6577,"o":67.39,"t":"2025-01-21T05:00:00Z","v":227840,"vw":67.659449},{"c":67.83,"h":67.95,"l":66.62,"n":9133,"o":67.12,"t":"2025-01-22T05:00:00Z","v":476880,"vw":67.412089},{"c":66.39,"h":67.82,"l":66.09,"n":11339,"o":67.48,"t":"2025-01-23T05:00:00Z","v":591892,"vw":66.787348},{"c":66.25,"h":66.81,"l":63.91,"n":7141,"o":66.03,"t":"2025-01-24T05:00:00Z","v":327302,"vw":66.084457},{"c":63.98,"h":65.4595,"l":62.74,"n":8984,"o":65.28,"t":"2025-01-27T05:00:00Z","v":318716,"vw":63.871412},{"c":66.02,"h":66.04,"l":63.8,"n":5226,"o":63.98,"t":"2025-01-28T05:00:00Z","v":184121,"vw":65.544317},{"c":65.28,"h":66.49,"l":64.77,"n":7382,"o":65.64,"t":"2025-01-29T05:00:00Z","v":263334,"vw":65.452901},{"c":66.17,"h":66.8,"l":65.29,"n":5602,"o":66.12,"t":"2025-01-30T05:00:00Z","v":182637,"vw":66.258225},{"c":66.18,"h":66.72,"l":65.4501,"n":5599,"o":66.12,"t":"2025-01-31T05:00:00Z","v":219624,"vw":66.134585},{"c":65.02,"h":65.93,"l":63.43,"n":8245,"o":64.14,"t":"2025-02-03T05:00:00Z","v":326418,"vw":65.128971},{"c":65.29,"h":65.53,"l":64.01,"n":6512,"o":64.73,"t":"2025-02-04T05:00:00Z","v":232099,"vw":65.103281},{"c":65.69,"h":66.16,"l":64.94,"n":7840,"o":65.73,"t":"2025-02-05T05:00:00Z","v":267157,"vw":65.648818},{"c":65.64,"h":66.5089,"l":65.06,"n":8515,"o":66.13,"t":"2025-02-06T05:00:00Z","v":356468,"vw":65.759935},{"c":70.58,"h":71.96,"l":65.64,"n":11744,"o":65.64,"t":"2025-02-07T05:00:00Z","v":490956,"vw":70.342871},{"c":69.98,"h":71.87,"l":69.36,"n":10714,"o":71.87,"t":"2025-02-10T05:00:00Z","v":441997,"vw":70.263248},{"c":68.85,"h":69.55,"l":67.51,"n":7130,"o":69.55,"t":"2025-02-11T05:00:00Z","v":218157,"vw":68.699264},{"c":67.86,"h":68.28,"l":67.0647,"n":6996,"o":67.65,"t":"2025-02-12T05:00:00Z","v":238481,"vw":67.79653},{"c":68.51,"h":69.11,"l":67.76,"n":6116,"o":68.34,"t":"2025-02-13T05:00:00Z","v":197267,"vw":68.392342},{"c":69.14,"h":69.3,"l":68.59,"n":6243,"o":69.12,"t":"2025-02-14T05:00:00Z","v":210298,"vw":69.054629},{"c":68.37,"h":69.3685,"l":68.045,"n":7285,"o":69.09,"t":"2025-02-18T05:00:00Z","v":227473,"vw":68.46316},{"c":67.92,"h":68.2986,"l":67.5,"n":6090,"o":68.18,"t":"2025-02-19T05:00:00Z","v":276357,"vw":67.917037},{"c":66.67,"h":68.6039,"l":65.3,"n":6965,"o":67.97,"t":"2025-02-20T05:00:00Z","v":235798,"vw":66.486521},{"c":65.38,"h":68.2,"l":65.275,"n":5771,"o":67.3,"t":"2025-02-21T05:00:00Z","v":214614,"vw":65.907978},{"c":63.89,"h":65.9,"l":63.89,"n":7052,"o":65.84,"t":"2025-02-24T05:00:00Z","v":203184,"vw":64.361519},{"c":63.14,"h":64.35,"l":62.65,"n":8422,"o":64.08,"t":"2025-02-25T05:00:00Z","v":317416,"vw":63.247505},{"c":63.06,"h":65.08,"l":62.53,"n":9145,"o":63.33,"t":"2025-02-26T05:00:00Z","v":371141,"vw":63.311503},{"c":63.02,"h":64.43,"l":62.95,"n":6526,"o":63.08,"t":"2025-02-27T05:00:00Z","v":235199,"vw":63.437359},{"c":64.04,"h":64.275,"l":63,"n":6301,"o":63.03,"t":"2025-02-28T05:00:00Z","v":288922,"vw":63.847265},{"c":62.34,"h":64.37,"l":61.84,"n":9242,"o":64.24,"t":"2025-03-03T05:00:00Z","v":345486,"vw":63.014992},{"c":59.09,"h":61.4599,"l":57.56,"n":10444,"o":61.42,"t":"2025-03-04T05:00:00Z","v":377246,"vw":59.146944},{"c":60.095,"h":60.43,"l":58.5889,"n":9469,"o":59.16,"t":"2025-03-05T05:00:00Z","v":419569,"vw":59.640471},{"c":57.82,"h":59.725,"l":57.6,"n":12251,"o":58.73,"t":"2025-03-06T05:00:00Z","v":376214,"vw":58.208212},{"c":58.49,"h":59.1699,"l":56.55,"n":10300,"o":57.67,"t":"2025-03-07T05:00:00Z","v":338392,"vw":58.192712},{"c":55.84,"h":57.53,"l":54.835,"n":10561,"o":57.15,"t":"2025-03-10T04:00:00Z","v":443535,"vw":56.063624},{"c":56.52,"h":57.2,"l":54.87,"n":10320,"o":56.07,"t":"2025-03-11T04:00:00Z","v":538812,"vw":56.217379},{"c":57.23,"h":58.9,"l":56.33,"n":10896,"o":57.44,"t":"2025-03-12T04:00:00Z","v":440806,"vw":57.456926},{"c":56.62,"h":57.33,"l":55.7101,"n":7693,"o":57.26,"t":"2025-03-13T04:00:00Z","v":253329,"vw":56.563748},{"c":57.97,"h":58.26,"l":56.9363,"n":7700,"o":57.39,"t":"2025-03-14T04:00:00Z","v":285015,"vw":57.911288},{"c":59.53,"h":60.01,"l":57.76,"n":8451,"o":58,"t":"2025-03-17T04:00:00Z","v":294426,"vw":59.305636},{"c":58.89,"h":59.71,"l":58.5,"n":5438,"o":58.77,"t":"2025-03-18T04:00:00Z","v":195845,"vw":58.89657},{"c":61.04,"h":61.27,"l":59.08,"n":8522,"o":59.08,"t":"2025-03-19T04:00:00Z","v":293285,"vw":60.57911},{"c":60.25,"h":61.175,"l":60.2,"n":6333,"o":60.24,"t":"2025-03-20T04:00:00Z","v":199515,"vw":60.451261},{"c":59.87,"h":59.95,"l":59.06,"n":5740,"o":59.6,"t":"2025-03-21T04:00:00Z","v":685047,"vw":59.77509},{"c":62.4,"h":62.49,"l":60.87,"n":5746,"o":61.02,"t":"2025-03-24T04:00:00Z","v":189604,"vw":62.112876},{"c":62.18,"h":63.25,"l":61.625,"n":7206,"o":62.78,"t":"2025-03-25T04:00:00Z","v":230132,"vw":62.129357},{"c":60.7,"h":63.18,"l":60.34,"n":6139,"o":62.45,"t":"2025-03-26T04:00:00Z","v":221554,"vw":60.986833},{"c":59.81,"h":60.6,"l":59.185,"n":6551,"o":60.6,"t":"2025-03-27T04:00:00Z","v":206792,"vw":59.818041},{"c":57.44,"h":59.585,"l":57.2,"n":7611,"o":59.4,"t":"2025-03-28T04:00:00Z","v":276641,"vw":57.602206},{"c":57.87,"h":58.24,"l":55.55,"n":7700,"o":56.59,"t":"2025-03-31T04:00:00Z","v":358236,"vw":57.509786},{"c":60.17,"h":60.23,"l":57.1055,"n":9569,"o":57.74,"t":"2025-04-01T04:00:00Z","v":310976,"vw":59.714633},{"c":60.81,"h":60.9445,"l":59.02,"n":6373,"o":59.02,"t":"2025-04-02T04:00:00Z","v":222518,"vw":60.478889},{"c":54.89,"h":57.595,"l":54.82,"n":8021,"o":57.43,"t":"2025-04-03T04:00:00Z","v":233423,"vw":55.576084},{"c":51.71,"h":52.95,"l":49.43,"n":11742,"o":51.75,"t":"2025-04-04T04:00:00Z","v":446601,"vw":51.585768},{"c":51.44,"h":54.14,"l":47,"n":14919,"o":47.46,"t":"2025-04-07T04:00:00Z","v":669041,"vw":51.190862},{"c":51.28,"h":54.795,"l":50.5,"n":13282,"o":53.84,"t":"2025-04-08T04:00:00Z","v":482107,"vw":52.205726},{"c":57.93,"h":58.89,"l":50.78,"n":12105,"o":50.85,"t":"2025-04-09T04:00:00Z","v":399910,"vw":55.775882},{"c":54.06,"h":55.71,"l":51.635,"n":11449,"o":55.66,"t":"2025-04-10T04:00:00Z","v":403018,"vw":53.595307},{"c":55.06,"h":55.41,"l":52.652,"n":8435,"o":53.48,"t":"2025-04-11T04:00:00Z","v":285537,"vw":54.467222},{"c":55.77,"h":57.57,"l":54.67,"n":7067,"o":56.18,"t":"2025-04-14T04:00:00Z","v":288443,"vw":55.705412},{"c":57.4,"h":58.04,"l":56.655,"n":9285,"o":57.14,"t":"2025-04-15T04:00:00Z","v":437352,"vw":57.45087},{"c":55.88,"h":57.69,"l":55.155,"n":7920,"o":56.68,"t":"2025-04-16T04:00:00Z","v":252319,"vw":55.878183},{"c":56.28,"h":57.115,"l":55.8276,"n":6057,"o":56.08,"t":"2025-04-17T04:00:00Z","v":218570,"vw":56.383043},{"c":54.47,"h":56.6276,"l":53.65,"n":7323,"o":55.66,"t":"2025-04-21T04:00:00Z","v":232760,"vw":54.442377},{"c":56.68,"h":56.9,"l":55.42,"n":6980,"o":55.52,"t":"2025-04-22T04:00:00Z","v":247141,"vw":56.35664},{"c":57.43,"h":60.48,"l":57.1,"n":7051,"o":58.89,"t":"2025-04-23T04:00:00Z","v":269017,"vw":58.325749},{"c":58.39,"h":59.07,"l":56.943,"n":6730,"o":57.81,"t":"2025-04-24T04:00:00Z","v":286651,"vw":58.436305},{"c":57.77,"h":58.59,"l":57.47,"n":5513,"o":58.29,"t":"2025-04-25T04:00:00Z","v":155391,"vw":57.86172},{"c":57.91,"h":59.2099,"l":57.18,"n":6785,"o":57.95,"t":"2025-04-28T04:00:00Z","v":233141,"vw":57.81051},{"c":57.72,"h":58.22,"l":56.565,"n":6505,"o":57.25,"t":"2025-04-29T04:00:00Z","v":252888,"vw":57.679776},{"c":57.29,"h":57.46,"l":55.2735,"n":7550,"o":56.61,"t":"2025-04-30T04:00:00Z","v":272212,"vw":56.987951},{"c":57.41,"h":58.61,"l":56.25,"n":7683,"o":57.17,"t":"2025-05-01T04:00:00Z","v":279454,"vw":57.618088},{"c":59.59,"h":59.98,"l":57.73,"n":7595,"o":58.26,"t":"2025-05-02T04:00:00Z","v":276958,"vw":59.457169},{"c":59.05,"h":60,"l":58.975,"n":6542,"o":59.15,"t":"2025-05-05T04:00:00Z","v":230067,"vw":59.435271},{"c":58.18,"h":59.17,"l":58.01,"n":8779,"o":58.3,"t":"2025-05-06T04:00:00Z","v":380159,"vw":58.522463},{"c":58.62,"h":59.59,"l":58.39,"n":10274,"o":58.74,"t":"2025-05-07T04:00:00Z","v":449204,"vw":58.786299},{"c":60.07,"h":61.03,"l":58.975,"n":8923,"o":59.81,"t":"2025-05-08T04:00:00Z","v":292290,"vw":60.195759},{"c":59.14,"h":60.06,"l":57.97,"n":8768,"o":59.24,"t":"2025-05-09T04:00:00Z","v":348125,"vw":59.17898},{"c":62.72,"h":63.21,"l":61.5,"n":8756,"o":62,"t":"2025-05-12T04:00:00Z","v":324818,"vw":62.675096},{"c":64.76,"h":65.71,"l":63.23,"n":13741,"o":63.39,"t":"2025-05-13T04:00:00Z","v":576555,"vw":64.978444},{"c":64.61,"h":64.805,"l":63.855,"n":9200,"o":64.5,"t":"2025-05-14T04:00:00Z","v":377772,"vw":64.442904},{"c":63.81,"h":64.505,"l":62.85,"n":7515,"o":64.48,"t":"2025-05-15T04:00:00Z","v":369774,"vw":63.780305},{"c":63.93,"h":64.41,"l":63.2284,"n":6336,"o":63.81,"t":"2025-05-16T04:00:00Z","v":227948,"vw":63.824919},{"c":64.41,"h":64.54,"l":62.92,"n":7290,"o":63.08,"t":"2025-05-19T04:00:00Z","v":302341,"vw":64.108889},{"c":63.58,"h":64.56,"l":63.3,"n":6966,"o":63.89,"t":"2025-05-20T04:00:00Z","v":243575,"vw":63.757121},{"c":61.68,"h":63.79,"l":61.48,"n":8280,"o":63,"t":"2025-05-21T04:00:00Z","v":326130,"vw":62.396119},{"c":61.37,"h":62.41,"l":60.8,"n":6385,"o":61.74,"t":"2025-05-22T04:00:00Z","v":212688,"vw":61.460339},{"c":61.09,"h":61.42,"l":59.73,"n":7925,"o":59.73,"t":"2025-05-23T04:00:00Z","v":393130,"vw":60.871415},{"c":62.89,"h":63,"l":61.605,"n":6785,"o":62.14,"t":"2025-05-27T04:00:00Z","v":260766,"vw":62.69171},{"c":62.28,"h":62.96,"l":62.0435,"n":6168,"o":62.89,"t":"2025-05-28T04:00:00Z","v":182127,"vw":62.415612},{"c":62.41,"h":62.84,"l":61.69,"n":5438,"o":62.58,"t":"2025-05-29T04:00:00Z","v":167951,"vw":62.383844},{"c":62.01,"h":62.32,"l":61.26,"n":6776,"o":62.19,"t":"2025-05-30T04:00:00Z","v":295790,"vw":61.960705},{"c":62.01,"h":62.315,"l":60.765,"n":7221,"o":61.89,"t":"2025-06-02T04:00:00Z","v":230996,"vw":61.752417},{"c":62.41,"h":62.64,"l":61.0581,"n":7141,"o":61.68,"t":"2025-06-03T04:00:00Z","v":192659,"vw":62.199924},{"c":62.59,"h":62.9,"l":62.31,"n":6486,"o":62.42,"t":"2025-06-04T04:00:00Z","v":168409,"vw":62.635101},{"c":63.23,"h":63.46,"l":62.17,"n":8706,"o":62.45,"t":"2025-06-05T04:00:00Z","v":268932,"vw":63.179847},{"c":64.94,"h":65.02,"l":64.02,"n":8340,"o":64.34,"t":"2025-06-06T04:00:00Z","v":271691,"vw":64.770194},{"c":63.74,"h":65.35,"l":63.09,"n":10871,"o":65.35,"t":"2025-06-09T04:00:00Z","v":369833,"vw":64.004657},{"c":62.23,"h":63.51,"l":61.75,"n":7485,"o":63.5,"t":"2025-06-10T04:00:00Z","v":238052,"vw":62.365062},{"c":63.3,"h":64.345,"l":62.03,"n":9250,"o":62.36,"t":"2025-06-11T04:00:00Z","v":335715,"vw":63.429772},{"c":63.31,"h":63.54,"l":62.45,"n":8501,"o":62.66,"t":"2025-06-12T04:00:00Z","v":288456,"vw":63.164528},{"c":61.6,"h":62.887,"l":61.26,"n":9350,"o":61.84,"t":"2025-06-13T04:00:00Z","v":314812,"vw":61.936039},{"c":62.36,"h":63.42,"l":62.055,"n":8132,"o":62.36,"t":"2025-06-16T04:00:00Z","v":351210,"vw":62.578931},{"c":61.56,"h":63.295,"l":61.11,"n":10179,"o":62.24,"t":"2025-06-17T04:00:00Z","v":408825,"vw":61.569993},{"c":62.67,"h":63.27,"l":60.9671,"n":10607,"o":61.45,"t":"2025-06-18T04:00:00Z","v":415270,"vw":62.688739},{"c":62.16,"h":63.34,"l":62.13,"n":11787,"o":62.97,"t":"2025-06-20T04:00:00Z","v":886178,"vw":62.462655},{"c":61.74,"h":62.34,"l":60.005,"n":8925,"o":61.79,"t":"2025-06-23T04:00:00Z","v":341418,"vw":61.495319},{"c":62.64,"h":63.01,"l":62.235,"n":6917,"o":62.59,"t":"2025-06-24T04:00:00Z","v":257776,"vw":62.693094},{"c":62.91,"h":63.24,"l":62.43,"n":6951,"o":62.95,"t":"2025-06-25T04:00:00Z","v":235941,"vw":62.913615},{"c":63.35,"h":64.06,"l":62.4225,"n":12247,"o":62.84,"t":"2025-06-26T04:00:00Z","v":707953,"vw":63.39944},{"c":64.08,"h":64.8,"l":62.935,"n":9889,"o":63.71,"t":"2025-06-27T04:00:00Z","v":898447,"vw":64.066762},{"c":63.67,"h":64.94,"l":62.98,"n":5915,"o":64.54,"t":"2025-06-30T04:00:00Z","v":238824,"vw":63.702565},{"c":64.56,"h":65.77,"l":63.22,"n":8208,"o":63.38,"t":"2025-07-01T04:00:00Z","v":266726,"vw":64.775435},{"c":64.74,"h":65.03,"l":63.7154,"n":7724,"o":64.45,"t":"2025-07-02T04:00:00Z","v":331798,"vw":64.685011},{"c":65.02,"h":65.63,"l":64.5294,"n":4168,"o":65.16,"t":"2025-07-03T04:00:00Z","v":152092,"vw":65.043571},{"c":64.04,"h":65.125,"l":63.66,"n":5440,"o":64.86,"t":"2025-07-07T04:00:00Z","v":160917,"vw":64.1531},{"c":64.51,"h":65.425,"l":64.11,"n":7060,"o":64.44,"t":"2025-07-08T04:00:00Z","v":253466,"vw":64.709694},{"c":64.65,"h":65.305,"l":64.16,"n":6350,"o":64.79,"t":"2025-07-09T04:00:00Z","v":247654,"vw":64.625858},{"c":66.24,"h":66.37,"l":64.06,"n":6829,"o":64.54,"t":"2025-07-10T04:00:00Z","v":287620,"vw":65.923008},{"c":64.7,"h":65.83,"l":64.4,"n":7095,"o":65.6,"t":"2025-07-11T04:00:00Z","v":231621,"vw":64.920219},{"c":64.91,"h":65.03,"l":64.08,"n":6184,"o":64.31,"t":"2025-07-14T04:00:00Z","v":190598,"vw":64.798689},{"c":63.69,"h":65.03,"l":63.64,"n":7866,"o":64.88,"t":"2025-07-15T04:00:00Z","v":297723,"vw":63.990587},{"c":69.67,"h":70.6006,"l":68.07,"n":42765,"o":69.75,"t":"2025-07-16T04:00:00Z","v":2282269,"vw":69.251188},{"c":70.97,"h":72.21,"l":69.37,"n":45414,"o":69.55,"t":"2025-07-17T04:00:00Z","v":8797492,"vw":71.091382},{"c":68.88,"h":71.64,"l":68.249,"n":24948,"o":71.29,"t":"2025-07-18T04:00:00Z","v":1255219,"vw":69.528518},{"c":67,"h":69.13,"l":66.811,"n":17583,"o":68.87,"t":"2025-07-21T04:00:00Z","v":937387,"vw":67.615445},{"c":67.66,"h":68.14,"l":66.665,"n":13402,"o":66.9,"t":"2025-07-22T04:00:00Z","v":699317,"vw":67.699787},{"c":69.77,"h":69.77,"l":67.835,"n":12271,"o":68.36,"t":"2025-07-23T04:00:00Z","v":527631,"vw":69.423974},{"c":69.44,"h":70.67,"l":69.33,"n":10696,"o":69.75,"t":"2025-07-24T04:00:00Z","v":489551,"vw":69.825193},{"c":70.64,"h":70.9,"l":69.26,"n":8739,"o":69.93,"t":"2025-07-25T04:00:00Z","v":387969,"vw":70.428187},{"c":70.07,"h":71.44,"l":69.8621,"n":8959,"o":71.44,"t":"2025-07-28T04:00:00Z","v":323611,"vw":70.218992},{"c":70.04,"h":71.11,"l":69.645,"n":10801,"o":70.92,"t":"2025-07-29T04:00:00Z","v":450480,"vw":70.134318},{"c":69.76,"h":71,"l":69.15,"n":12105,"o":70.43,"t":"2025-07-30T04:00:00Z","v":514727,"vw":70.043487},{"c":68.91,"h":70.72,"l":68.775,"n":10731,"o":69.79,"t":"2025-07-31T04:00:00Z","v":479222,"vw":69.326751},{"c":66.8,"h":68.29,"l":65.38,"n":16175,"o":67.41,"t":"2025-08-01T04:00:00Z","v":776678,"vw":66.633626},{"c":68.93,"h":68.94,"l":66.82,"n":10192,"o":67.43,"t":"2025-08-04T04:00:00Z","v":418328,"vw":68.478438},{"c":69.24,"h":69.71,"l":68.126,"n":11920,"o":69.26,"t":"2025-08-05T04:00:00Z","v":448412,"vw":68.992107},{"c":69.19,"h":69.99,"l":68.47,"n":13229,"o":69.43,"t":"2025-08-06T04:00:00Z","v":561551,"vw":69.179567},{"c":67.12,"h":70,"l":66.29,"n":15981,"o":69.91,"t":"2025-08-07T04:00:00Z","v":843486,"vw":67.163857},{"c":70.48,"h":72.38,"l":68.0707,"n":17553,"o":68.47,"t":"2025-08-08T04:00:00Z","v":763841,"vw":70.751947},{"c":70.99,"h":72.31,"l":70.86,"n":15857,"o":71.17,"t":"2025-08-11T04:00:00Z","v":763475,"vw":71.460444},{"c":72.67,"h":72.82,"l":70.59,"n":16703,"o":71.16,"t":"2025-08-12T04:00:00Z","v":863942,"vw":72.168864},{"c":71.73,"h":72.975,"l":71.06,"n":14057,"o":72.95,"t":"2025-08-13T04:00:00Z","v":663445,"vw":71.812948},{"c":71.19,"h":71.73,"l":70.58,"n":18264,"o":70.96,"t":"2025-08-14T04:00:00Z","v":841237,"vw":71.12396},{"c":71.26,"h":71.575,"l":70.95,"n":12178,"o":71.52,"t":"2025-08-15T04:00:00Z","v":653349,"vw":71.206502},{"c":70.91,"h":71.5529,"l":70.76,"n":10114,"o":71.39,"t":"2025-08-18T04:00:00Z","v":507666,"vw":70.992728},{"c":70.87,"h":71.55,"l":70.36,"n":8517,"o":70.95,"t":"2025-08-19T04:00:00Z","v":376088,"vw":70.930274},{"c":70.07,"h":70.89,"l":68.8725,"n":18096,"o":70.46,"t":"2025-08-20T04:00:00Z","v":868766,"vw":69.919801},{"c":69.78,"h":70.16,"l":69.34,"n":15274,"o":69.71,"t":"2025-08-21T04:00:00Z","v":888429,"vw":69.84695},{"c":71.78,"h":72.64,"l":69.96,"n":16530,"o":70.64,"t":"2025-08-22T04:00:00Z","v":882827,"vw":71.874944},{"c":71.23,"h":71.79,"l":71.15,"n":10712,"o":71.73,"t":"2025-08-25T04:00:00Z","v":446550,"vw":71.375139},{"c":71.53,"h":72.125,"l":70.875,"n":11301,"o":71.15,"t":"2025-08-26T04:00:00Z","v":455625,"vw":71.590895},{"c":71.5,"h":71.99,"l":71.13,"n":10580,"o":71.13,"t":"2025-08-27T04:00:00Z","v":452853,"vw":71.563794},{"c":71.65,"h":71.91,"l":71.39,"n":10106,"o":71.69,"t":"2025-08-28T04:00:00Z","v":365084,"vw":71.64786},{"c":71.28,"h":71.91,"l":71.02,"n":13229,"o":71.91,"t":"2025-08-29T04:00:00Z","v":566782,"vw":71.332124},{"c":71.02,"h":71.09,"l":69.3272,"n":8892,"o":69.93,"t":"2025-09-02T04:00:00Z","v":420681,"vw":70.644044},{"c":70.58,"h":71.41,"l":70.07,"n":13435,"o":71.04,"t":"2025-09-03T04:00:00Z","v":704466,"vw":70.510234},{"c":72.31,"h":72.35,"l":70.97,"n":11900,"o":71.18,"t":"2025-09-04T04:00:00Z","v":529006,"vw":71.857165},{"c":71.45,"h":73,"l":70.55,"n":14052,"o":72.56,"t":"2025-09-05T04:00:00Z","v":601059,"vw":71.246326},{"c":71.35,"h":72.2,"l":71.21,"n":11784,"o":71.66,"t":"2025-09-08T04:00:00Z","v":394020,"vw":71.512399},{"c":71.16,"h":71.9061,"l":70.84,"n":11921,"o":70.89,"t":"2025-09-09T04:00:00Z","v":484826,"vw":71.213503},{"c":68.59,"h":71.98,"l":68.41,"n":21403,"o":70.58,"t":"2025-09-10T04:00:00Z","v":1095828,"vw":69.728503},{"c":70.7,"h":71.625,"l":68.68,"n":20453,"o":68.95,"t":"2025-09-11T04:00:00Z","v":1045500,"vw":70.864744},{"c":68.62,"h":71.19,"l":68.57,"n":15906,"o":70.58,"t":"2025-09-12T04:00:00Z","v":661382,"vw":69.317683},{"c":68.17,"h":69.445,"l":67.97,"n":19183,"o":68.88,"t":"2025-09-15T04:00:00Z","v":804747,"vw":68.545353},{"c":68.35,"h":69.22,"l":67.86,"n":14367,"o":68.14,"t":"2025-09-16T04:00:00Z","v":577872,"vw":68.320706},{"c":67.26,"h":69.47,"l":66.93,"n":15520,"o":68.17,"t":"2025-09-17T04:00:00Z","v":689802,"vw":68.035805},{"c":68.71,"h":69.67,"l":67.59,"n":15655,"o":67.59,"t":"2025-09-18T04:00:00Z","v":698387,"vw":68.900605},{"c":67.05,"h":68.92,"l":66.82,"n":15082,"o":68.92,"t":"2025-09-19T04:00:00Z","v":1786178,"vw":67.255397},{"c":66.08,"h":67.04,"l":65.84,"n":13987,"o":67.04,"t":"2025-09-22T04:00:00Z","v":983817,"vw":66.146425},{"c":66.62,"h":67.28,"l":66.23,"n":16992,"o":66.5,"t":"2025-09-23T04:00:00Z","v":878913,"vw":66.690359},{"c":65.82,"h":67.24,"l":65.61,"n":13165,"o":66.58,"t":"2025-09-24T04:00:00Z","v":520605,"vw":66.013447},{"c":65.34,"h":65.81,"l":65.02,"n":9691,"o":65.32,"t":"2025-09-25T04:00:00Z","v":383136,"vw":65.405006},{"c":65.74,"h":66.34,"l":65.3,"n":9158,"o":65.48,"t":"2025-09-26T04:00:00Z","v":347629,"vw":65.825759},{"c":65.25,"h":65.975,"l":65.01,"n":9083,"o":65.93,"t":"2025-09-29T04:00:00Z","v":428443,"vw":65.257898},{"c":64.76,"h":65.8,"l":63.9,"n":9539,"o":65.25,"t":"2025-09-30T04:00:00Z","v":553463,"vw":64.70472},{"c":62.57,"h":64.28,"l":62.33,"n":15372,"o":64.15,"t":"2025-10-01T04:00:00Z","v":755864,"vw":62.872788},{"c":64.05,"h":64.21,"l":62.845,"n":15394,"o":62.89,"t":"2025-10-02T04:00:00Z","v":765444,"vw":63.709056},{"c":65.38,"h":65.705,"l":64.495,"n":11687,"o":64.55,"t":"2025-10-03T04:00:00Z","v":473800,"vw":65.285368},{"c":65.96,"h":66.605,"l":65.245,"n":13977,"o":65.78,"t":"2025-10-06T04:00:00Z","v":581018,"vw":65.970312},{"c":66.46,"h":67.23,"l":65.93,"n":13640,"o":65.93,"t":"2025-10-07T04:00:00Z","v":618757,"vw":66.38325},{"c":67.37,"h":67.835,"l":66.14,"n":10357,"o":66.58,"t":"2025-10-08T04:00:00Z","v":351048,"vw":67.283647},{"c":67.41,"h":67.995,"l":66.9,"n":8809,"o":67.67,"t":"2025-10-09T04:00:00Z","v":412979,"vw":67.368646},{"c":65.98,"h":68.44,"l":65.83,"n":10034,"o":67.6,"t":"2025-10-10T04:00:00Z","v":423455,"vw":66.415341},{"c":67.18,"h":67.53,"l":66.32,"n":9800,"o":66.81,"t":"2025-10-13T04:00:00Z","v":315834,"vw":67.173577},{"c":68.16,"h":68.68,"l":66.42,"n":8678,"o":66.51,"t":"2025-10-14T04:00:00Z","v":345299,"vw":68.068517},{"c":69.07,"h":69.1,"l":67.89,"n":9049,"o":68.41,"t":"2025-10-15T04:00:00Z","v":441184,"vw":68.603864},{"c":66.34,"h":69.02,"l":65.97,"n":7774,"o":69.02,"t":"2025-10-16T04:00:00Z","v":293447,"vw":67.121005},{"c":65.32,"h":66.34,"l":65,"n":6398,"o":66.1,"t":"2025-10-17T04:00:00Z","v":260791,"vw":65.420966},{"c":65.51,"h":66.255,"l":64.83,"n":7260,"o":65.41,"t":"2025-10-20T04:00:00Z","v":267635,"vw":65.460035},{"c":65.07,"h":65.81,"l":64.725,"n":7430,"o":65.19,"t":"2025-10-21T04:00:00Z","v":250714,"vw":65.188153},{"c":64.53,"h":65.355,"l":63.8687,"n":7584,"o":64.95,"t":"2025-10-22T04:00:00Z","v":222842,"vw":64.573719},{"c":63.19,"h":64.68,"l":63.07,"n":7421,"o":64.45,"t":"2025-10-23T04:00:00Z","v":230151,"vw":63.46689},{"c":63.57,"h":64.435,"l":63.405,"n":7438,"o":63.68,"t":"2025-10-24T04:00:00Z","v":230665,"vw":63.669324},{"c":64.41,"h":64.89,"l":63.46,"n":7364,"o":63.71,"t":"2025-10-27T04:00:00Z","v":254643,"vw":64.41536},{"c":63.43,"h":64.13,"l":63.29,"n":5764,"o":64,"t":"2025-10-28T04:00:00Z","v":197577,"vw":63.561332},{"c":62.89,"h":63.7,"l":62.27,"n":8431,"o":62.97,"t":"2025-10-29T04:00:00Z","v":313958,"vw":62.966049},{"c":61.88,"h":62.98,"l":61.88,"n":8156,"o":62.27,"t":"2025-10-30T04:00:00Z","v":377122,"vw":62.24546},{"c":62.27,"h":62.71,"l":60.65,"n":9029,"o":61.5,"t":"2025-10-31T04:00:00Z","v":401347,"vw":62.21198},{"c":61.8,"h":62.295,"l":60.9,"n":11882,"o":62.22,"t":"2025-11-03T05:00:00Z","v":536226,"vw":61.631819},{"c":61.52,"h":62.48,"l":61,"n":10033,"o":61.49,"t":"2025-11-04T05:00:00Z","v":309119,"vw":61.630894},{"c":62.49,"h":62.78,"l":60.75,"n":7690,"o":61.4,"t":"2025-11-05T05:00:00Z","v":294793,"vw":62.422883},{"c":61.68,"h":62.49,"l":60.53,"n":12385,"o":61.79,"t":"2025-11-06T05:00:00Z","v":538393,"vw":61.542601},{"c":61.21,"h":61.89,"l":57.03,"n":14007,"o":59.95,"t":"2025-11-07T05:00:00Z","v":747577,"vw":60.948753},{"c":61.245,"h":62.37,"l":60.91,"n":8609,"o":61.99,"t":"2025-11-10T05:00:00Z","v":371030,"vw":61.481135},{"c":62.37,"h":62.67,"l":60.7,"n":7552,"o":61.21,"t":"2025-11-11T05:00:00Z","v":287566,"vw":62.102346},{"c":63.55,"h":64.03,"l":62.5,"n":11219,"o":62.5,"t":"2025-11-12T05:00:00Z","v":523537,"vw":63.514904},{"c":63.34,"h":63.71,"l":62.855,"n":10875,"o":63.01,"t":"2025-11-13T05:00:00Z","v":415565,"vw":63.295719},{"c":63.34,"h":64.27,"l":62.7,"n":10153,"o":63.02,"t":"2025-11-14T05:00:00Z","v":509535,"vw":63.438546},{"c":61.78,"h":63.535,"l":61.71,"n":10220,"o":63.15,"t":"2025-11-17T05:00:00Z","v":462347,"vw":62.371887},{"c":62.33,"h":63.185,"l":61.24,"n":12005,"o":61.37,"t":"2025-11-18T05:00:00Z","v":585852,"vw":62.478799},{"c":63.03,"h":63.4,"l":62.3,"n":11209,"o":62.39,"t":"2025-11-19T05:00:00Z","v":472691,"vw":62.889501},{"c":61.73,"h":64.66,"l":61.55,"n":10775,"o":63.97,"t":"2025-11-20T05:00:00Z","v":474362,"vw":62.47922},{"c":63.07,"h":63.77,"l":61.92,"n":11199,"o":61.92,"t":"2025-11-21T05:00:00Z","v":478773,"vw":63.10654},{"c":62.04,"h":63.48,"l":61.875,"n":8505,"o":63.04,"t":"2025-11-24T05:00:00Z","v":284735,"vw":62.249272},{"c":63.09,"h":63.31,"l":62.04,"n":8863,"o":62.2,"t":"2025-11-25T05:00:00Z","v":304654,"vw":62.938064},{"c":63.19,"h":63.87,"l":62.75,"n":7544,"o":62.75,"t":"2025-11-26T05:00:00Z","v":434486,"vw":63.304704},{"c":62.89,"h":63.505,"l":62.53,"n":5113,"o":63.5,"t":"2025-11-28T05:00:00Z","v":209335,"vw":62.933035},{"c":61.66,"h":62.9984,"l":61.63,"n":8039,"o":62.29,"t":"2025-12-01T05:00:00Z","v":386341,"vw":61.97808},{"c":60.76,"h":61.75,"l":60.74,"n":8182,"o":61.75,"t":"2025-12-02T05:00:00Z","v":308335,"vw":61.093177},{"c":62.39,"h":62.7799,"l":60.76,"n":9238,"o":60.76,"t":"2025-12-03T05:00:00Z","v":486957,"vw":62.066287},{"c":63.08,"h":63.42,"l":62.41,"n":10256,"o":62.51,"t":"2025-12-04T05:00:00Z","v":552832,"vw":63.08008},{"c":63.65,"h":64.01,"l":62.78,"n":9293,"o":63.06,"t":"2025-12-05T05:00:00Z","v":386259,"vw":63.585142},{"c":62.76,"h":64.11,"l":62.56,"n":9622,"o":64.11,"t":"2025-12-08T05:00:00Z","v":398922,"vw":63.001889},{"c":63.09,"h":63.69,"l":62.52,"n":11350,"o":62.76,"t":"2025-12-09T05:00:00Z","v":430022,"vw":63.089356},{"c":63.45,"h":63.71,"l":61.15,"n":9625,"o":62.22,"t":"2025-12-10T05:00:00Z","v":447899,"vw":62.866228},{"c":63.655,"h":64.5,"l":63.015,"n":10634,"o":63.6,"t":"2025-12-11T05:00:00Z","v":447464,"vw":63.863435},{"c":63.56,"h":63.95,"l":62.31,"n":12064,"o":63.65,"t":"2025-12-12T05:00:00Z","v":390078,"vw":63.162805},{"c":64.29,"h":64.44,"l":63.51,"n":9931,"o":63.86,"t":"2025-12-15T05:00:00Z","v":316013,"vw":64.120304},{"c":64.21,"h":64.81,"l":63.7227,"n":7422,"o":64.29,"t":"2025-12-16T05:00:00Z","v":305550,"vw":64.223236},{"c":63.06,"h":65.075,"l":62.46,"n":9118,"o":64.4,"t":"2025-12-17T05:00:00Z","v":487688,"vw":63.260465},{"c":62.76,"h":63.99,"l":62.7,"n":8715,"o":63.48,"t":"2025-12-18T05:00:00Z","v":328490,"vw":63.109425},{"c":62.92,"h":63.2,"l":62.03,"n":8193,"o":62.64,"t":"2025-12-19T05:00:00Z","v":879310,"vw":62.860718},{"c":64.22,"h":64.7,"l":63.14,"n":6593,"o":63.21,"t":"2025-12-22T05:00:00Z","v":213725,"vw":64.171235},{"c":64.67,"h":65.06,"l":64.08,"n":6022,"o":64.19,"t":"2025-12-23T05:00:00Z","v":176628,"vw":64.70989},{"c":64.23,"h":64.445,"l":64.08,"n":3494,"o":64.38,"t":"2025-12-24T05:00:00Z","v":118751,"vw":64.257547},{"c":64.3,"h":64.53,"l":63.58,"n":5793,"o":64.12,"t":"2025-12-26T05:00:00Z","v":235273,"vw":64.100327},{"c":64.13,"h":64.3338,"l":63.59,"n":5690,"o":64.3,"t":"2025-12-29T05:00:00Z","v":191011,"vw":64.034653},{"c":63.72,"h":64.12,"l":63.49,"n":6192,"o":64.05,"t":"2025-12-30T05:00:00Z","v":171121,"vw":63.727556},{"c":63.09,"h":63.75,"l":63.02,"n":6172,"o":63.75,"t":"2025-12-31T05:00:00Z","v":327928,"vw":63.160529},{"c":64.1,"h":64.16,"l":63.05,"n":8484,"o":63.34,"t":"2026-01-02T05:00:00Z","v":302112,"vw":63.937002},{"c":65.55,"h":66.605,"l":64.1,"n":8038,"o":64.14,"t":"2026-01-05T05:00:00Z","v":343030,"vw":65.764999},{"c":67,"h":67.255,"l":65.02,"n":7351,"o":65.26,"t":"2026-01-06T05:00:00Z","v":311985,"vw":66.563778},{"c":66.04,"h":67.02,"l":65.695,"n":6120,"o":67.02,"t":"2026-01-07T05:00:00Z","v":185393,"vw":66.098924},{"c":67.98,"h":68.13,"l":65.63,"n":8733,"o":65.63,"t":"2026-01-08T05:00:00Z","v":301295,"vw":67.751744},{"c":68.71,"h":68.965,"l":67.67,"n":7417,"o":67.98,"t":"2026-01-09T05:00:00Z","v":233798,"vw":68.637206},{"c":68.93,"h":68.99,"l":67.935,"n":7240,"o":68.07,"t":"2026-01-12T05:00:00Z","v":266431,"vw":68.646299},{"c":67.07,"h":69.05,"l":65.95,"n":7903,"o":68.82,"t":"2026-01-13T05:00:00Z","v":258774,"vw":66.907952},{"c":65.77,"h":67.47,"l":64.91,"n":12219,"o":67.47,"t":"2026-01-14T05:00:00Z","v":554042,"vw":65.771765},{"c":67.21,"h":67.91,"l":66.05,"n":8703,"o":66.06,"t":"2026-01-15T05:00:00Z","v":347225,"vw":67.163013},{"c":67.87,"h":68.3,"l":66.84,"n":6091,"o":67.37,"t":"2026-01-16T05:00:00Z","v":211916,"vw":67.817442},{"c":66.93,"h":67.3975,"l":66.12,"n":7377,"o":66.65,"t":"2026-01-20T05:00:00Z","v":303004,"vw":66.765417},{"c":69.43,"h":69.92,"l":67.21,"n":8781,"o":67.33,"t":"2026-01-21T05:00:00Z","v":432362,"vw":69.138213},{"c":69.15,"h":70.22,"l":68.85,"n":8594,"o":69.54,"t":"2026-01-22T05:00:00Z","v":372923,"vw":69.262981},{"c":67.97,"h":68.75,"l":67.42,"n":8364,"o":68.75,"t":"2026-01-23T05:00:00Z","v":322355,"vw":67.901421},{"c":68.85,"h":68.89,"l":67.39,"n":6077,"o":67.85,"t":"2026-01-26T05:00:00Z","v":313225,"vw":68.377272},{"c":68.86,"h":69.04,"l":67.91,"n":10165,"o":68.64,"t":"2026-01-27T05:00:00Z","v":593504,"vw":68.70153},{"c":69.38,"h":69.92,"l":67.64,"n":13365,"o":68.86,"t":"2026-01-28T05:00:00Z","v":854341,"vw":69.171002},{"c":69.76,"h":71.05,"l":69.275,"n":11552,"o":69.96,"t":"2026-01-29T05:00:00Z","v":644384,"vw":69.831854},{"c":70.53,"h":71.0525,"l":69.55,"n":11310,"o":69.55,"t":"2026-01-30T05:00:00Z","v":534431,"vw":70.424648},{"c":71.21,"h":71.59,"l":69.9006,"n":10887,"o":70.13,"t":"2026-02-02T05:00:00Z","v":479617,"vw":71.143777},{"c":69,"h":71.71,"l":67.85,"n":13488,"o":70.85,"t":"2026-02-03T05:00:00Z","v":569329,"vw":69.054295},{"c":70.98,"h":71.42,"l":68.3987,"n":16696,"o":69.01,"t":"2026-02-04T05:00:00Z","v":616174,"vw":70.548468},{"c":69.44,"h":74.32,"l":68.16,"n":16907,"o":72.87,"t":"2026-02-05T05:00:00Z","v":738232,"vw":69.923389},{"c":71.25,"h":71.56,"l":69.07,"n":11907,"o":70.5,"t":"2026-02-06T05:00:00Z","v":526253,"vw":70.700345},{"c":74.25,"h":74.385,"l":71.25,"n":13679,"o":71.25,"t":"2026-02-09T05:00:00Z","v":574785,"vw":73.748663},{"c":76.86,"h":77.02,"l":74.9,"n":12822,"o":75.19,"t":"2026-02-10T05:00:00Z","v":507376,"vw":76.383839},{"c":76.25,"h":77.27,"l":74.61,"n":11839,"o":76.65,"t":"2026-02-11T05:00:00Z","v":559016,"vw":75.972894},{"c":75.52,"h":77.775,"l":74.12,"n":12836,"o":77.3,"t":"2026-02-12T05:00:00Z","v":563250,"vw":75.397621},{"c":74.74,"h":75.71,"l":74.5,"n":9072,"o":75.71,"t":"2026-02-13T05:00:00Z","v":287848,"vw":74.81248},{"c":75.32,"h":75.97,"l":74.22,"n":7643,"o":74.76,"t":"2026-02-17T05:00:00Z","v":312146,"vw":75.305441},{"c":75.65,"h":77,"l":75.035,"n":7680,"o":75.46,"t":"2026-02-18T05:00:00Z","v":356243,"vw":75.771089},{"c":75.98,"h":76.34,"l":74.63,"n":10274,"o":74.93,"t":"2026-02-19T05:00:00Z","v":508545,"vw":75.699894},{"c":75.59,"h":76.47,"l":74.815,"n":12566,"o":75.58,"t":"2026-02-20T05:00:00Z","v":615345,"vw":75.761498},{"c":74.33,"h":75.57,"l":73.16,"n":13442,"o":75.34,"t":"2026-02-23T05:00:00Z","v":529398,"vw":74.145724},{"c":76.25,"h":76.29,"l":73.85,"n":10712,"o":73.85,"t":"2026-02-24T05:00:00Z","v":378271,"vw":75.863013},{"c":77.27,"h":77.4741,"l":76.28,"n":9013,"o":76.64,"t":"2026-02-25T05:00:00Z","v":333896,"vw":77.139078},{"c":71.84,"h":74.56,"l":70.34,"n":46260,"o":73.5,"t":"2026-02-26T05:00:00Z","v":2782937,"vw":71.794656},{"c":69.18,"h":72.175,"l":68.82,"n":23759,"o":70.81,"t":"2026-02-27T05:00:00Z","v":1280785,"vw":69.568533},{"c":69,"h":71.055,"l":67.63,"n":27752,"o":67.66,"t":"2026-03-02T05:00:00Z","v":1581130,"vw":69.374491},{"c":69,"h":69.77,"l":67.18,"n":24165,"o":67.57,"t":"2026-03-03T05:00:00Z","v":1585747,"vw":68.634313},{"c":68.71,"h":69.5,"l":68.47,"n":20456,"o":69.11,"t":"2026-03-04T05:00:00Z","v":968037,"vw":68.879121},{"c":71.1,"h":71.235,"l":68.38,"n":21659,"o":68.4,"t":"2026-03-05T05:00:00Z","v":1023691,"vw":69.973415},{"c":69.93,"h":69.94,"l":68.1,"n":15688,"o":69.54,"t":"2026-03-06T05:00:00Z","v":591839,"vw":69.338735},{"c":68.57,"h":69.36,"l":67.03,"n":22227,"o":68.71,"t":"2026-03-09T04:00:00Z","v":950197,"vw":68.179187},{"c":66.61,"h":68.06,"l":66.44,"n":14059,"o":68.01,"t":"2026-03-10T04:00:00Z","v":552286,"vw":67.036526},{"c":67.69,"h":68.63,"l":66.45,"n":18383,"o":67,"t":"2026-03-11T04:00:00Z","v":944996,"vw":67.559548},{"c":66.47,"h":66.83,"l":65.53,"n":15497,"o":66.27,"t":"2026-03-12T04:00:00Z","v":699956,"vw":66.320968},{"c":66.67,"h":67.84,"l":66.45,"n":12277,"o":67.17,"t":"2026-03-13T04:00:00Z","v":435445,"vw":66.745904},{"c":67.36,"h":67.91,"l":66.81,"n":12241,"o":67.21,"t":"2026-03-16T04:00:00Z","v":395674,"vw":67.3833},{"c":68.66,"h":69.25,"l":67.84,"n":18589,"o":68.03,"t":"2026-03-17T04:00:00Z","v":903316,"vw":68.644934},{"c":67.02,"h":68.4,"l":66.875,"n":19018,"o":68.18,"t":"2026-03-18T04:00:00Z","v":981014,"vw":67.385838},{"c":67.915,"h":68.73,"l":66.5,"n":15382,"o":66.5,"t":"2026-03-19T04:00:00Z","v":649801,"vw":67.695489},{"c":68.19,"h":69.74,"l":67.21,"n":16932,"o":68.07,"t":"2026-03-20T04:00:00Z","v":1642685,"vw":68.348213},{"c":67.5,"h":68.85,"l":67.2801,"n":13964,"o":68.19,"t":"2026-03-23T04:00:00Z","v":655311,"vw":68.014837},{"c":67.59,"h":68.865,"l":67.17,"n":15791,"o":67.47,"t":"2026-03-24T04:00:00Z","v":973614,"vw":67.766159},{"c":70.22,"h":71.73,"l":69.05,"n":22586,"o":70.25,"t":"2026-03-25T04:00:00Z","v":1216742,"vw":70.150015},{"c":69.55,"h":70.2,"l":68.975,"n":15730,"o":69.59,"t":"2026-03-26T04:00:00Z","v":529989,"vw":69.639458},{"c":65.13,"h":69.64,"l":65.0405,"n":15932,"o":68.94,"t":"2026-03-27T04:00:00Z","v":570035,"vw":66.190707},{"c":64.98,"h":65.35,"l":62.84,"n":15130,"o":64.97,"t":"2026-03-30T04:00:00Z","v":600013,"vw":64.648102},{"c":65.48,"h":66.96,"l":64.96,"n":14062,"o":66.1,"t":"2026-03-31T04:00:00Z","v":673130,"vw":65.516722},{"c":64.88,"h":66.63,"l":64.8,"n":13710,"o":66.56,"t":"2026-04-01T04:00:00Z","v":487546,"vw":65.693954},{"c":62.93,"h":64.7827,"l":62.27,"n":13970,"o":63.56,"t":"2026-04-02T04:00:00Z","v":561603,"vw":63.224207},{"c":62.81,"h":62.86,"l":60.9,"n":11894,"o":62.21,"t":"2026-04-06T04:00:00Z","v":579579,"vw":62.111816},{"c":62.83,"h":64.12,"l":62.13,"n":12054,"o":62.58,"t":"2026-04-07T04:00:00Z","v":802677,"vw":63.027095},{"c":66.82,"h":66.85,"l":65.16,"n":14723,"o":65.16,"t":"2026-04-08T04:00:00Z","v":783930,"vw":66.306496},{"c":68.23,"h":68.43,"l":65.92,"n":19836,"o":66.75,"t":"2026-04-09T04:00:00Z","v":1035824,"vw":67.81259},{"c":67.79,"h":68.28,"l":67.15,"n":10965,"o":68.08,"t":"2026-04-10T04:00:00Z","v":355066,"vw":67.759853},{"c":69.19,"h":69.35,"l":66.75,"n":11146,"o":67.24,"t":"2026-04-13T04:00:00Z","v":398682,"vw":68.572374},{"c":71.97,"h":72.22,"l":69.89,"n":11263,"o":69.94,"t":"2026-04-14T04:00:00Z","v":364215,"vw":71.470085},{"c":73.15,"h":73.22,"l":71.115,"n":10407,"o":72.12,"t":"2026-04-15T04:00:00Z","v":488880,"vw":72.714304},{"c":72.05,"h":73.18,"l":70.79,"n":13316,"o":73.01,"t":"2026-04-16T04:00:00Z","v":594338,"vw":71.819286},{"c":73.87,"h":75.12,"l":72.38,"n":13510,"o":72.74,"t":"2026-04-17T04:00:00Z","v":464977,"vw":73.905981},{"c":74.53,"h":74.93,"l":72.73,"n":9327,"o":73.81,"t":"2026-04-20T04:00:00Z","v":483643,"vw":74.51309},{"c":74.42,"h":75.54,"l":73.45,"n":11321,"o":74.63,"t":"2026-04-21T04:00:00Z","v":421159,"vw":74.303172},{"c":74.98,"h":75.5,"l":74.42,"n":8384,"o":75,"t":"2026-04-22T04:00:00Z","v":278875,"vw":74.916337},{"c":74.52,"h":75.43,"l":73.85,"n":7327,"o":75.08,"t":"2026-04-23T04:00:00Z","v":259835,"vw":74.656805},{"c":74.355,"h":75.315,"l":73.54,"n":7619,"o":74.52,"t":"2026-04-24T04:00:00Z","v":336058,"vw":74.427772},{"c":76.11,"h":76.32,"l":73.65,"n":9275,"o":74.61,"t":"2026-04-27T04:00:00Z","v":416817,"vw":75.407614},{"c":76.21,"h":76.71,"l":75.21,"n":8435,"o":76.38,"t":"2026-04-28T04:00:00Z","v":282889,"vw":76.107808},{"c":75.3,"h":76.16,"l":74.7601,"n":8448,"o":76.06,"t":"2026-04-29T04:00:00Z","v":271886,"vw":75.379635},{"c":78.51,"h":78.61,"l":73.25,"n":7990,"o":75.2,"t":"2026-04-30T04:00:00Z","v":453408,"vw":77.947461},{"c":77.89,"h":79.1,"l":77.49,"n":9630,"o":78.77,"t":"2026-05-01T04:00:00Z","v":352925,"vw":78.045853},{"c":78.16,"h":78.85,"l":75.23,"n":12528,"o":77.6,"t":"2026-05-04T04:00:00Z","v":435648,"vw":78.086577},{"c":81.26,"h":81.29,"l":78.17,"n":12377,"o":78.17,"t":"2026-05-05T04:00:00Z","v":526039,"vw":80.872056},{"c":82.29,"h":83.38,"l":81.825,"n":15971,"o":82.25,"t":"2026-05-06T04:00:00Z","v":631900,"vw":82.524732},{"c":83.69,"h":88.42,"l":83.1,"n":16830,"o":87.26,"t":"2026-05-07T04:00:00Z","v":764994,"vw":84.498887},{"c":85.33,"h":85.62,"l":82.395,"n":11634,"o":84.73,"t":"2026-05-08T04:00:00Z","v":453161,"vw":84.974791},{"c":85.83,"h":87.31,"l":84.05,"n":14345,"o":85.1,"t":"2026-05-11T04:00:00Z","v":581806,"vw":85.77768},{"c":87.07,"h":87.47,"l":85.32,"n":11505,"o":86,"t":"2026-05-12T04:00:00Z","v":618395,"vw":86.576119},{"c":87,"h":87.25,"l":85.92,"n":11262,"o":87.07,"t":"2026-05-13T04:00:00Z","v":484064,"vw":86.812022},{"c":87.93,"h":88.73,"l":87.16,"n":9832,"o":87.92,"t":"2026-05-14T04:00:00Z","v":368105,"vw":87.984989},{"c":85.48,"h":88.55,"l":84.32,"n":13967,"o":87.29,"t":"2026-05-15T04:00:00Z","v":672360,"vw":85.449206},{"c":87.07,"h":87.58,"l":84.37,"n":13487,"o":84.37,"t":"2026-05-18T04:00:00Z","v":569106,"vw":86.877951},{"c":82.35,"h":86.63,"l":82.17,"n":16586,"o":86.63,"t":"2026-05-19T04:00:00Z","v":635250,"vw":83.590433},{"c":83.65,"h":84.14,"l":81.53,"n":13484,"o":82.55,"t":"2026-05-20T04:00:00Z","v":538578,"vw":83.513026},{"c":85.86,"h":86.41,"l":83.36,"n":13270,"o":83.65,"t":"2026-05-21T04:00:00Z","v":466626,"vw":85.299257},{"c":85.91,"h":87.24,"l":85.25,"n":10087,"o":86.13,"t":"2026-05-22T04:00:00Z","v":501406,"vw":86.262273},{"c":87.84,"h":88.02,"l":86.27,"n":8977,"o":86.27,"t":"2026-05-26T04:00:00Z","v":444609,"vw":87.566412},{"c":87.3,"h":88.45,"l":87.21,"n":10203,"o":88.44,"t":"2026-05-27T04:00:00Z","v":408141,"vw":87.612954},{"c":85.09,"h":87.28,"l":83.98,"n":9298,"o":86.63,"t":"2026-05-28T04:00:00Z","v":384774,"vw":85.139112},{"c":84.55,"h":86.42,"l":83.76,"n":15645,"o":84.94,"t":"2026-05-29T04:00:00Z","v":884077,"vw":85.158736},{"c":84.67,"h":86.055,"l":83.47,"n":12959,"o":83.47,"t":"2026-06-01T04:00:00Z","v":589610,"vw":84.952902},{"c":85.06,"h":85.94,"l":84.01,"n":15137,"o":84.39,"t":"2026-06-02T04:00:00Z","v":594579,"vw":85.157598},{"c":84.99,"h":85.31,"l":82.95,"n":14647,"o":84.22,"t":"2026-06-03T04:00:00Z","v":498840,"vw":84.663463},{"c":88.77,"h":89.02,"l":85.8,"n":12913,"o":85.86,"t":"2026-06-04T04:00:00Z","v":442492,"vw":88.042909},{"c":87.5,"h":88.835,"l":86.51,"n":13187,"o":88.83,"t":"2026-06-05T04:00:00Z","v":466122,"vw":87.485651},{"c":87.4,"h":88.2411,"l":87,"n":10047,"o":88,"t":"2026-06-08T04:00:00Z","v":335638,"vw":87.597324},{"c":89.12,"h":89.7,"l":86.77,"n":10555,"o":88.29,"t":"2026-06-09T04:00:00Z","v":422293,"vw":88.54321},{"c":87.855,"h":90.19,"l":87.795,"n":9132,"o":88.7,"t":"2026-06-10T04:00:00Z","v":344895,"vw":88.48784},{"c":86.42,"h":89.1614,"l":85.51,"n":12499,"o":88.25,"t":"2026-06-11T04:00:00Z","v":539969,"vw":86.843963},{"c":84.84,"h":87.22,"l":83.17,"n":18858,"o":87.22,"t":"2026-06-12T04:00:00Z","v":767914,"vw":85.251382},{"c":85.97,"h":87.8075,"l":85.43,"n":13940,"o":85.43,"t":"2026-06-15T04:00:00Z","v":579789,"vw":86.530168},{"c":87.32,"h":87.8925,"l":85.85,"n":9125,"o":86.88,"t":"2026-06-16T04:00:00Z","v":388060,"vw":87.289581},{"c":86.94,"h":88.57,"l":86.88,"n":9491,"o":86.95,"t":"2026-06-17T04:00:00Z","v":392110,"vw":87.296303},{"c":87.01,"h":87.7799,"l":85.48,"n":9486,"o":87.58,"t":"2026-06-18T04:00:00Z","v":768751,"vw":86.838451},{"c":87.19,"h":88.31,"l":86.54,"n":9370,"o":87.15,"t":"2026-06-22T04:00:00Z","v":414675,"vw":87.144873},{"c":86.24,"h":88.12,"l":85.78,"n":8769,"o":86.36,"t":"2026-06-23T04:00:00Z","v":346368,"vw":86.680835},{"c":83.475,"h":86.62,"l":83.015,"n":12897,"o":86.62,"t":"2026-06-24T04:00:00Z","v":533896,"vw":83.81941},{"c":82.13,"h":85.55,"l":81.75,"n":10286,"o":84.2,"t":"2026-06-25T04:00:00Z","v":349930,"vw":82.731219},{"c":83.43,"h":84.52,"l":82.74,"n":11863,"o":82.79,"t":"2026-06-26T04:00:00Z","v":1338055,"vw":83.446885},{"c":82.49,"h":84.1,"l":81.41,"n":9164,"o":83.52,"t":"2026-06-29T04:00:00Z","v":452027,"vw":82.321714},{"c":84.06,"h":84.3141,"l":82.19,"n":9480,"o":82.67,"t":"2026-06-30T04:00:00Z","v":541856,"vw":83.893017},{"c":85.73,"h":87.46,"l":84.24,"n":8620,"o":84.25,"t":"2026-07-01T04:00:00Z","v":309516,"vw":85.892069},{"c":87.74,"h":88.245,"l":86.33,"n":9562,"o":87.01,"t":"2026-07-02T04:00:00Z","v":425362,"vw":87.389857},{"c":90.78,"h":90.955,"l":88.01,"n":12984,"o":88.23,"t":"2026-07-06T04:00:00Z","v":575751,"vw":90.098346},{"c":89.48,"h":91.56,"l":89.38,"n":10312,"o":91.03,"t":"2026-07-07T04:00:00Z","v":383189,"vw":90.377557},{"c":88.24,"h":89.61,"l":87.74,"n":8609,"o":89.18,"t":"2026-07-08T04:00:00Z","v":341769,"vw":88.378651},{"c":89.41,"h":90.5,"l":85.5901,"n":7623,"o":88.6,"t":"2026-07-09T04:00:00Z","v":317885,"vw":89.544213},{"c":92.24,"h":92.83,"l":91.14,"n":6858,"o":91.53,"t":"2026-07-10T04:00:00Z","v":278831,"vw":92.139994},{"c":91.98,"h":92.605,"l":91.02,"n":8768,"o":92.24,"t":"2026-07-13T04:00:00Z","v":369692,"vw":91.770638},{"c":97.7,"h":98.1673,"l":92.608,"n":16323,"o":92.63,"t":"2026-07-14T04:00:00Z","v":798953,"vw":96.838697},{"c":99.05,"h":102.05,"l":97.36,"n":18173,"o":99.17,"t":"2026-07-15T04:00:00Z","v":954047,"vw":99.596418},{"c":100.58,"h":101.52,"l":98.54,"n":14368,"o":98.68,"t":"2026-07-16T04:00:00Z","v":492638,"vw":100.512866},{"c":98.52,"h":100,"l":97.46,"n":12255,"o":98.38,"t":"2026-07-17T04:00:00Z","v":567914,"vw":98.822439},{"c":98.19,"h":98.81,"l":97.49,"n":9207,"o":98.3,"t":"2026-07-20T04:00:00Z","v":306617,"vw":98.259037},{"c":97.92,"h":100.25,"l":97.73,"n":10405,"o":98.34,"t":"2026-07-21T04:00:00Z","v":381164,"vw":98.302624},{"c":96.01,"h":99.22,"l":95.585,"n":10066,"o":97.55,"t":"2026-07-22T04:00:00Z","v":417328,"vw":96.868018},{"c":96.49,"h":96.59,"l":94.31,"n":11027,"o":96,"t":"2026-07-23T04:00:00Z","v":653296,"vw":95.710787},{"c":97.2,"h":98.525,"l":95.51,"n":12623,"o":96.49,"t":"2026-07-24T04:00:00Z","v":439044,"vw":96.805824},{"c":99.67,"h":100.21,"l":98.195,"n":9139,"o":98.7,"t":"2026-07-27T04:00:00Z","v":309430,"vw":99.248357},{"c":100.47,"h":101.1,"l":99.14,"n":10296,"o":99.7,"t":"2026-07-28T04:00:00Z","v":305546,"vw":100.261747},{"c":97.46,"h":100.61,"l":97.21,"n":9574,"o":99.85,"t":"2026-07-29T04:00:00Z","v":359014,"vw":98.084683},{"c":98.48,"h":99.05,"l":96.71,"n":8953,"o":97.96,"t":"2026-07-30T04:00:00Z","v":260892,"vw":98.33641},{"c":99.03,"h":99.66,"l":97.8378,"n":10613,"o":98.95,"t":"2026-07-31T04:00:00Z","v":409571,"vw":98.917349},{"c":103.77,"h":104.005,"l":98.185,"n":13366,"o":99.35,"t":"2026-08-03T04:00:00Z","v":688525,"vw":102.778132},{"c":102.62,"h":105.54,"l":101.55,"n":24964,"o":103.95,"t":"2026-08-04T04:00:00Z","v":1261395,"vw":103.354587},{"c":99.97,"h":104.67,"l":99.74,"n":17940,"o":103,"t":"2026-08-05T04:00:00Z","v":771571,"vw":101.632045},{"c":106.79,"h":107.23,"l":102.255,"n":20514,"o":102.5,"t":"2026-08-06T04:00:00Z","v":1139676,"vw":105.505457},{"c":108.16,"h":109.93,"l":106.79,"n":17563,"o":106.79,"t":"2026-08-07T04:00:00Z","v":565308,"vw":108.287832},{"c":111.44,"h":111.54,"l":107.41,"n":15547,"o":108.12,"t":"2026-08-10T04:00:00Z","v":634053,"vw":110.736033},{"c":113.65,"h":114.68,"l":111.155,"n":15007,"o":111.44,"t":"2026-08-11T04:00:00Z","v":626384,"vw":113.587167},{"c":116.23,"h":116.28,"l":112.71,"n":10937,"o":114.24,"t":"2026-08-12T04:00:00Z","v":608511,"vw":115.552114},{"c":118.17,"h":118.22,"l":115.1001,"n":15168,"o":116.48,"t":"2026-08-13T04:00:00Z","v":615187,"vw":117.069182},{"c":118.235,"h":118.81,"l":116.62,"n":12067,"o":117.82,"t":"2026-08-14T04:00:00Z","v":386163,"vw":118.175751},{"c":118.81,"h":119.56,"l":117,"n":12964,"o":117.58,"t":"2026-08-17T04:00:00Z","v":553048,"vw":118.760272},{"c":117.77,"h":118.715,"l":116.05,"n":12316,"o":118.55,"t":"2026-08-18T04:00:00Z","v":435355,"vw":117.714912},{"c":115.81,"h":119.25,"l":115.78,"n":13141,"o":117.45,"t":"2026-08-19T04:00:00Z","v":477241,"vw":117.008635},{"c":113.08,"h":116.11,"l":112.01,"n":14758,"o":115.23,"t":"2026-08-20T04:00:00Z","v":488820,"vw":113.214076},{"c":115.63,"h":116.2,"l":113.14,"n":13144,"o":113.78,"t":"2026-08-21T04:00:00Z","v":465282,"vw":115.425289},{"c":116,"h":117.8777,"l":114.83,"n":11974,"o":115.56,"t":"2026-08-24T04:00:00Z","v":469066,"vw":116.202388},{"c":115.34,"h":117.12,"l":115.04,"n":10842,"o":116.88,"t":"2026-08-25T04:00:00Z","v":417075,"vw":115.597089},{"c":120.64,"h":123.24,"l":115.5,"n":24095,"o":116.81,"t":"2026-08-26T04:00:00Z","v":1138966,"vw":119.526},{"c":121.13,"h":122.64,"l":118.37,"n":20913,"o":122.54,"t":"2026-08-27T04:00:00Z","v":810073,"vw":120.394684},{"c":118.31,"h":123.55,"l":117.92,"n":14245,"o":122.03,"t":"2026-08-28T04:00:00Z","v":536210,"vw":119.608984},{"c":118.01,"h":120.09,"l":117.96,"n":13034,"o":118.31,"t":"2026-08-31T04:00:00Z","v":653409,"vw":118.682295},{"c":113.08,"h":119.91,"l":112.59,"n":16548,"o":119.91,"t":"2026-09-01T04:00:00Z","v":792418,"vw":114.212157},{"c":111.37,"h":114.97,"l":111.12,"n":13765,"o":113.52,"t":"2026-09-02T04:00:00Z","v":544108,"vw":112.414128},{"c":113.46,"h":114.01,"l":110.95,"n":12943,"o":112.19,"t":"2026-09-03T04:00:00Z","v":445216,"vw":112.55229},{"c":113.73,"h":114.05,"l":111.48,"n":12702,"o":111.99,"t":"2026-09-04T04:00:00Z","v":668190,"vw":113.247959},{"c":113.32,"h":114.42,"l":111.8,"n":18186,"o":112.38,"t":"2026-09-08T04:00:00Z","v":761318,"vw":113.287637},{"c":111.86,"h":114.97,"l":111.045,"n":12800,"o":113.71,"t":"2026-09-09T04:00:00Z","v":430165,"vw":112.187033},{"c":111.06,"h":112.01,"l":109.6,"n":18943,"o":110.68,"t":"2026-09-10T04:00:00Z","v":1263804,"vw":110.893628},{"c":110.3,"h":113.44,"l":109.26,"n":12482,"o":112.55,"t":"2026-09-11T04:00:00Z","v":604214,"vw":110.647479},{"c":109.08,"h":111.775,"l":107.02,"n":13844,"o":110.49,"t":"2026-09-14T04:00:00Z","v":841987,"vw":109.033326},{"c":105.57,"h":109.235,"l":103.99,"n":17462,"o":109.07,"t":"2026-09-15T04:00:00Z","v":1289699,"vw":105.878109},{"c":103.72,"h":107.19,"l":101.4,"n":16541,"o":105.57,"t":"2026-09-16T04:00:00Z","v":1084400,"vw":104.103786},{"c":104.22,"h":106.79,"l":103.49,"n":13611,"o":106.12,"t":"2026-09-17T04:00:00Z","v":869167,"vw":104.413945},{"c":106.56,"h":106.58,"l":102.92,"n":13346,"o":104.38,"t":"2026-09-18T04:00:00Z","v":1813539,"vw":106.204513},{"c":107.76,"h":108.28,"l":106.1187,"n":12544,"o":107.385,"t":"2026-09-21T04:00:00Z","v":603735,"vw":107.687852},{"c":104.96,"h":108.4701,"l":102.98,"n":13492,"o":108.26,"t":"2026-09-22T04:00:00Z","v":840377,"vw":105.020773},{"c":106.31,"h":107.43,"l":103.89,"n":13421,"o":103.89,"t":"2026-09-23T04:00:00Z","v":584773,"vw":106.413843},{"c":106.1,"h":106.99,"l":104.67,"n":10365,"o":106.18,"t":"2026-09-24T04:00:00Z","v":423403,"vw":105.895645},{"c":108.75,"h":109.58,"l":107,"n":10599,"o":107.69,"t":"2026-09-25T04:00:00Z","v":465413,"vw":108.573604},{"c":109.6,"h":109.84,"l":107.5081,"n":9858,"o":108.71,"t":"2026-09-28T04:00:00Z","v":376071,"vw":109.206892},{"c":110.4,"h":110.85,"l":108.82,"n":10225,"o":110.13,"t":"2026-09-29T04:00:00Z","v":466724,"vw":110.009098},{"c":110.6,"h":112.435,"l":107.07,"n":11761,"o":110.46,"t":"2026-09-30T04:00:00Z","v":638183,"vw":110.446694},{"c":111.74,"h":112.705,"l":106.49,"n":15097,"o":108.9,"t":"2026-10-01T04:00:00Z","v":713340,"vw":111.12994},{"c":113.23,"h":115.545,"l":112.895,"n":13548,"o":113.43,"t":"2026-10-02T04:00:00Z","v":675268,"vw":113.959841},{"c":115.28,"h":115.99,"l":112.06,"n":11339,"o":114.42,"t":"2026-10-05T04:00:00Z","v":713806,"vw":114.462058},{"c":113.85,"h":116.13,"l":113.01,"n":10671,"o":115.85,"t":"2026-10-06T04:00:00Z","v":617627,"vw":114.216456},{"c":111.85,"h":113.175,"l":110.14,"n":12361,"o":112.1,"t":"2026-10-07T04:00:00Z","v":651245,"vw":111.900436},{"c":111.72,"h":112.995,"l":110.41,"n":12533,"o":111.1,"t":"2026-10-08T04:00:00Z","v":746429,"vw":111.752279},{"c":112.44,"h":114.215,"l":111.37,"n":12883,"o":112.26,"t":"2026-10-09T04:00:00Z","v":699546,"vw":113.043622},{"c":110.95,"h":114.23,"l":110.59,"n":14127,"o":112.95,"t":"2026-10-12T04:00:00Z","v":773636,"vw":111.383013},{"c":109.575,"h":111.22,"l":108.49,"n":9135,"o":111.03,"t":"2026-10-13T04:00:00Z","v":601532,"vw":109.478647},{"c":106.11,"h":108.43,"l":105.6,"n":13837,"o":106.95,"t":"2026-10-14T04:00:00Z","v":639962,"vw":106.296044},{"c":109.3,"h":109.875,"l":104.31,"n":10779,"o":106.28,"t":"2026-10-15T04:00:00Z","v":372348,"vw":108.347911},{"c":108.6,"h":112.64,"l":107.74,"n":11531,"o":111.12,"t":"2026-10-16T04:00:00Z","v":530180,"vw":109.381008},{"c":107.705,"h":109.03,"l":107.59,"n":9490,"o":109.03,"t":"2026-10-19T04:00:00Z","v":567241,"vw":108.135108},{"c":108.45,"h":109.25,"l":107.06,"n":9105,"o":107.97,"t":"2026-10-20T04:00:00Z","v":450120,"vw":108.406607},{"c":107.6,"h":110,"l":106.59,"n":11637,"o":109,"t":"2026-10-21T04:00:00Z","v":571351,"vw":107.575031},{"c":107.39,"h":109.99,"l":103.09,"n":10355,"o":105.87,"t":"2026-10-22T04:00:00Z","v":406531,"vw":107.189771}],"volatilityBars":[{"c":107,"h":107,"l":107,"n":13,"o":107,"t":"2026-09-21T11:15:00Z","v":187,"vw":107},{"c":107,"h":107,"l":107,"n":6,"o":107,"t":"2026-09-21T11:30:00Z","v":108,"vw":107},{"c":107.1,"h":107.1,"l":107.1,"n":8,"o":107.1,"t":"2026-09-21T13:00:00Z","v":253,"vw":107.1},{"c":106.205,"h":107.51,"l":106.205,"n":233,"o":107.385,"t":"2026-09-21T13:30:00Z","v":10143,"vw":106.686168},{"c":106.88,"h":106.88,"l":106.1187,"n":229,"o":106.24,"t":"2026-09-21T13:45:00Z","v":11375,"vw":106.373698},{"c":107.0925,"h":107.105,"l":106.33,"n":295,"o":106.58,"t":"2026-09-21T14:00:00Z","v":8504,"vw":106.707951},{"c":107.14,"h":107.215,"l":106.965,"n":113,"o":107.185,"t":"2026-09-21T14:15:00Z","v":2863,"vw":107.135279},{"c":107.4,"h":107.79,"l":107.195,"n":356,"o":107.41,"t":"2026-09-21T14:30:00Z","v":6523,"vw":107.546966},{"c":107.08,"h":107.48,"l":107.08,"n":208,"o":107.4,"t":"2026-09-21T14:45:00Z","v":3234,"vw":107.320142},{"c":107.61,"h":107.61,"l":107.16,"n":268,"o":107.17,"t":"2026-09-21T15:00:00Z","v":5086,"vw":107.267244},{"c":107.68,"h":107.83,"l":107.4,"n":321,"o":107.56,"t":"2026-09-21T15:15:00Z","v":6312,"vw":107.598534},{"c":107.78,"h":107.78,"l":107.61,"n":202,"o":107.665,"t":"2026-09-21T15:30:00Z","v":4033,"vw":107.68804},{"c":107.85,"h":107.91,"l":107.735,"n":216,"o":107.86,"t":"2026-09-21T15:45:00Z","v":4212,"vw":107.818191},{"c":107.945,"h":108.02,"l":107.7,"n":369,"o":107.85,"t":"2026-09-21T16:00:00Z","v":10665,"vw":107.828798},{"c":107.67,"h":107.99,"l":107.65,"n":306,"o":107.98,"t":"2026-09-21T16:15:00Z","v":6814,"vw":107.786194},{"c":107.97,"h":107.97,"l":107.65,"n":277,"o":107.67,"t":"2026-09-21T16:30:00Z","v":5495,"vw":107.849524},{"c":107.875,"h":107.93,"l":107.85,"n":113,"o":107.93,"t":"2026-09-21T16:45:00Z","v":1632,"vw":107.874},{"c":107.84,"h":107.84,"l":107.76,"n":108,"o":107.81,"t":"2026-09-21T17:00:00Z","v":2484,"vw":107.800218},{"c":107.715,"h":107.92,"l":107.7,"n":243,"o":107.85,"t":"2026-09-21T17:15:00Z","v":5575,"vw":107.817899},{"c":107.4575,"h":107.66,"l":107.4575,"n":113,"o":107.66,"t":"2026-09-21T17:30:00Z","v":2274,"vw":107.59},{"c":107.69,"h":107.69,"l":107.41,"n":317,"o":107.41,"t":"2026-09-21T17:45:00Z","v":6483,"vw":107.531416},{"c":107.86,"h":107.975,"l":107.7,"n":304,"o":107.71,"t":"2026-09-21T18:00:00Z","v":5856,"vw":107.825526},{"c":107.91,"h":107.91,"l":107.77,"n":233,"o":107.78,"t":"2026-09-21T18:15:00Z","v":5012,"vw":107.83315},{"c":108.15,"h":108.225,"l":107.96,"n":280,"o":107.96,"t":"2026-09-21T18:30:00Z","v":5254,"vw":108.132766},{"c":108.16,"h":108.28,"l":108.155,"n":241,"o":108.23,"t":"2026-09-21T18:45:00Z","v":4526,"vw":108.215462},{"c":108.07,"h":108.24,"l":108.07,"n":310,"o":108.23,"t":"2026-09-21T19:00:00Z","v":5949,"vw":108.15853},{"c":108.13,"h":108.15,"l":108.055,"n":332,"o":108.06,"t":"2026-09-21T19:15:00Z","v":7312,"vw":108.092357},{"c":107.745,"h":108.045,"l":107.6271,"n":735,"o":108.04,"t":"2026-09-21T19:30:00Z","v":18373,"vw":107.860323},{"c":107.8,"h":108.17,"l":107.49,"n":1826,"o":107.81,"t":"2026-09-21T19:45:00Z","v":57484,"vw":107.842926},{"c":108.11,"h":108.11,"l":107.76,"n":46,"o":107.76,"t":"2026-09-21T20:00:00Z","v":238768,"vw":107.760399},{"c":107.84,"h":107.84,"l":107.84,"n":2,"o":107.84,"t":"2026-09-22T12:00:00Z","v":500,"vw":107.84},{"c":108.31,"h":108.76,"l":108.26,"n":74,"o":108.26,"t":"2026-09-22T13:00:00Z","v":1902,"vw":108.468119},{"c":110.3,"h":110.3,"l":108.66,"n":16,"o":108.66,"t":"2026-09-22T13:15:00Z","v":1236,"vw":109.107225},{"c":107.41,"h":108.4701,"l":106.37,"n":157,"o":108.26,"t":"2026-09-22T13:30:00Z","v":12075,"vw":108.055827},{"c":106.155,"h":107.34,"l":106.08,"n":92,"o":107.34,"t":"2026-09-22T13:45:00Z","v":3866,"vw":106.912486},{"c":105.49,"h":106.395,"l":105.49,"n":387,"o":106.22,"t":"2026-09-22T14:00:00Z","v":17133,"vw":106.028762},{"c":104.76,"h":105.5967,"l":104.685,"n":323,"o":105.395,"t":"2026-09-22T14:15:00Z","v":9993,"vw":105.092325},{"c":104.57,"h":104.795,"l":104.36,"n":282,"o":104.795,"t":"2026-09-22T14:30:00Z","v":7773,"vw":104.665464},{"c":104.41,"h":104.73,"l":104.2,"n":236,"o":104.31,"t":"2026-09-22T14:45:00Z","v":6756,"vw":104.527891},{"c":103.645,"h":104.6,"l":103.64,"n":418,"o":104.305,"t":"2026-09-22T15:00:00Z","v":10407,"vw":103.991428},{"c":102.98,"h":103.63,"l":102.98,"n":433,"o":103.63,"t":"2026-09-22T15:15:00Z","v":8625,"vw":103.310329},{"c":103.725,"h":103.725,"l":102.995,"n":400,"o":102.995,"t":"2026-09-22T15:30:00Z","v":7684,"vw":103.45855},{"c":104.27,"h":104.29,"l":103.73,"n":313,"o":103.73,"t":"2026-09-22T15:45:00Z","v":8389,"vw":104.01587},{"c":104.575,"h":104.685,"l":104.295,"n":194,"o":104.295,"t":"2026-09-22T16:00:00Z","v":5395,"vw":104.510312},{"c":104.945,"h":105.035,"l":104.655,"n":298,"o":104.655,"t":"2026-09-22T16:15:00Z","v":7400,"vw":104.846801},{"c":104.8,"h":104.98,"l":104.695,"n":449,"o":104.94,"t":"2026-09-22T16:30:00Z","v":16236,"vw":104.773922},{"c":105.02,"h":105.07,"l":104.78,"n":470,"o":104.805,"t":"2026-09-22T16:45:00Z","v":21153,"vw":104.892087},{"c":105.19,"h":105.22,"l":105.01,"n":378,"o":105.0815,"t":"2026-09-22T17:00:00Z","v":8818,"vw":105.107061},{"c":104.925,"h":105.28,"l":104.88,"n":315,"o":105.23,"t":"2026-09-22T17:15:00Z","v":13259,"vw":105.047795},{"c":104.91,"h":105,"l":104.84,"n":210,"o":105,"t":"2026-09-22T17:30:00Z","v":5644,"vw":104.921044},{"c":105.205,"h":105.26,"l":104.78,"n":542,"o":104.82,"t":"2026-09-22T17:45:00Z","v":12944,"vw":104.962136},{"c":105.145,"h":105.23,"l":105.02,"n":256,"o":105.13,"t":"2026-09-22T18:00:00Z","v":7978,"vw":105.113928},{"c":104.89,"h":105.24,"l":104.825,"n":336,"o":105.125,"t":"2026-09-22T18:15:00Z","v":7567,"vw":104.953501},{"c":104.955,"h":105.27,"l":104.92,"n":462,"o":104.925,"t":"2026-09-22T18:30:00Z","v":10926,"vw":105.067824},{"c":105.24,"h":105.24,"l":104.88,"n":455,"o":105,"t":"2026-09-22T18:45:00Z","v":14030,"vw":105.055653},{"c":105.18,"h":105.465,"l":105.1,"n":456,"o":105.29,"t":"2026-09-22T19:00:00Z","v":13418,"vw":105.263452},{"c":105.18,"h":105.22,"l":105.05,"n":550,"o":105.17,"t":"2026-09-22T19:15:00Z","v":14510,"vw":105.144611},{"c":104.89,"h":105.2,"l":104.87,"n":668,"o":105.135,"t":"2026-09-22T19:30:00Z","v":19544,"vw":105.06015},{"c":104.94,"h":105.275,"l":104.66,"n":1957,"o":104.99,"t":"2026-09-22T19:45:00Z","v":65175,"vw":104.95348},{"c":105.48,"h":105.48,"l":104.96,"n":39,"o":104.96,"t":"2026-09-22T20:00:00Z","v":357235,"vw":104.960285},{"c":105.1,"h":105.1,"l":105,"n":7,"o":105,"t":"2026-09-23T08:45:00Z","v":873,"vw":105.051843},{"c":104.7,"h":104.7,"l":104.5,"n":5,"o":104.655,"t":"2026-09-23T11:30:00Z","v":1600,"vw":104.640687},{"c":105.11,"h":106.38,"l":103.89,"n":278,"o":103.89,"t":"2026-09-23T13:30:00Z","v":18053,"vw":105.188868},{"c":106.08,"h":106.24,"l":105.21,"n":168,"o":105.21,"t":"2026-09-23T13:45:00Z","v":4522,"vw":105.579581},{"c":106.27,"h":107.04,"l":105.89,"n":560,"o":106.115,"t":"2026-09-23T14:00:00Z","v":25663,"vw":106.472862},{"c":106.28,"h":106.64,"l":106.12,"n":310,"o":106.27,"t":"2026-09-23T14:15:00Z","v":10991,"vw":106.336671},{"c":106.065,"h":106.55,"l":106.05,"n":314,"o":106.31,"t":"2026-09-23T14:30:00Z","v":8862,"vw":106.238145},{"c":105.86,"h":106.36,"l":105.86,"n":312,"o":106.24,"t":"2026-09-23T14:45:00Z","v":10025,"vw":106.137857},{"c":106.2,"h":106.425,"l":105.84,"n":453,"o":105.965,"t":"2026-09-23T15:00:00Z","v":13255,"vw":106.10103},{"c":106.125,"h":106.6,"l":106.125,"n":331,"o":106.2925,"t":"2026-09-23T15:15:00Z","v":11654,"vw":106.346654},{"c":106.465,"h":106.49,"l":106.12,"n":393,"o":106.16,"t":"2026-09-23T15:30:00Z","v":12221,"vw":106.369534},{"c":106.45,"h":106.48,"l":106.16,"n":301,"o":106.39,"t":"2026-09-23T15:45:00Z","v":8302,"vw":106.324022},{"c":106.43,"h":106.48,"l":106.31,"n":256,"o":106.38,"t":"2026-09-23T16:00:00Z","v":7755,"vw":106.389771},{"c":106.82,"h":106.82,"l":106.35,"n":456,"o":106.4,"t":"2026-09-23T16:15:00Z","v":20174,"vw":106.496752},{"c":106.95,"h":107.09,"l":106.89,"n":428,"o":106.89,"t":"2026-09-23T16:30:00Z","v":12311,"vw":106.962524},{"c":107.34,"h":107.35,"l":106.98,"n":544,"o":107.02,"t":"2026-09-23T16:45:00Z","v":15797,"vw":107.090497},{"c":107.085,"h":107.43,"l":107.05,"n":417,"o":107.39,"t":"2026-09-23T17:00:00Z","v":14492,"vw":107.216986},{"c":106.9,"h":107.17,"l":106.9,"n":356,"o":107.16,"t":"2026-09-23T17:15:00Z","v":12415,"vw":107.054591},{"c":107,"h":107.01,"l":106.8,"n":279,"o":106.98,"t":"2026-09-23T17:30:00Z","v":6883,"vw":106.890774},{"c":107,"h":107.08,"l":106.91,"n":282,"o":107.055,"t":"2026-09-23T17:45:00Z","v":6934,"vw":106.96168},{"c":107.19,"h":107.31,"l":106.91,"n":442,"o":107.05,"t":"2026-09-23T18:00:00Z","v":12056,"vw":107.074319},{"c":107.135,"h":107.2599,"l":107.04,"n":216,"o":107.14,"t":"2026-09-23T18:15:00Z","v":5266,"vw":107.16827},{"c":106.655,"h":107.11,"l":106.655,"n":396,"o":107.05,"t":"2026-09-23T18:30:00Z","v":14756,"vw":106.961746},{"c":106.775,"h":106.79,"l":106.595,"n":335,"o":106.655,"t":"2026-09-23T18:45:00Z","v":8107,"vw":106.710422},{"c":106.81,"h":106.875,"l":106.68,"n":481,"o":106.84,"t":"2026-09-23T19:00:00Z","v":13832,"vw":106.766405},{"c":106.61,"h":106.87,"l":106.61,"n":335,"o":106.87,"t":"2026-09-23T19:15:00Z","v":8259,"vw":106.774902},{"c":106.495,"h":106.67,"l":106.47,"n":674,"o":106.62,"t":"2026-09-23T19:30:00Z","v":20609,"vw":106.550783},{"c":106.3,"h":106.61,"l":106.02,"n":2246,"o":106.54,"t":"2026-09-23T19:45:00Z","v":107154,"vw":106.278841},{"c":106.31,"h":106.31,"l":106.31,"n":47,"o":106.31,"t":"2026-09-23T20:00:00Z","v":84458,"vw":106.31},{"c":105.01,"h":106.51,"l":105,"n":28,"o":106.31,"t":"2026-09-24T13:00:00Z","v":1696,"vw":105.986209},{"c":105.035,"h":106.99,"l":104.7178,"n":142,"o":106.18,"t":"2026-09-24T13:30:00Z","v":7394,"vw":105.944857},{"c":105.935,"h":105.99,"l":104.67,"n":187,"o":105.045,"t":"2026-09-24T13:45:00Z","v":4597,"vw":105.076002},{"c":106.03,"h":106.35,"l":105.65,"n":157,"o":105.92,"t":"2026-09-24T14:00:00Z","v":7308,"vw":105.978879},{"c":105.445,"h":106.02,"l":104.99,"n":412,"o":105.83,"t":"2026-09-24T14:15:00Z","v":12254,"vw":105.337723},{"c":105.355,"h":105.98,"l":105.21,"n":188,"o":105.42,"t":"2026-09-24T14:30:00Z","v":6166,"vw":105.487842},{"c":105.67,"h":105.88,"l":105.11,"n":250,"o":105.11,"t":"2026-09-24T14:45:00Z","v":6946,"vw":105.41531},{"c":105.305,"h":105.77,"l":105.295,"n":219,"o":105.73,"t":"2026-09-24T15:00:00Z","v":5217,"vw":105.478153},{"c":105.27,"h":105.43,"l":105.1025,"n":285,"o":105.41,"t":"2026-09-24T15:15:00Z","v":7866,"vw":105.236},{"c":105.25,"h":105.25,"l":105.035,"n":237,"o":105.22,"t":"2026-09-24T15:30:00Z","v":4944,"vw":105.128185},{"c":105.2,"h":105.28,"l":105.07,"n":207,"o":105.17,"t":"2026-09-24T15:45:00Z","v":7626,"vw":105.168346},{"c":105.525,"h":105.57,"l":105.03,"n":232,"o":105.03,"t":"2026-09-24T16:00:00Z","v":7542,"vw":105.20545},{"c":106.25,"h":106.51,"l":105.59,"n":409,"o":105.61,"t":"2026-09-24T16:15:00Z","v":11440,"vw":106.071221},{"c":106.395,"h":106.47,"l":106.04,"n":288,"o":106.24,"t":"2026-09-24T16:30:00Z","v":8887,"vw":106.27531},{"c":106.01,"h":106.32,"l":106.01,"n":207,"o":106.29,"t":"2026-09-24T16:45:00Z","v":4154,"vw":106.23075},{"c":105.655,"h":105.74,"l":105.49,"n":166,"o":105.74,"t":"2026-09-24T17:00:00Z","v":5500,"vw":105.609271},{"c":105.69,"h":105.85,"l":105.57,"n":132,"o":105.665,"t":"2026-09-24T17:15:00Z","v":3038,"vw":105.6762},{"c":105.79,"h":105.81,"l":105.68,"n":195,"o":105.71,"t":"2026-09-24T17:30:00Z","v":4957,"vw":105.749433},{"c":106.22,"h":106.22,"l":105.91,"n":187,"o":105.91,"t":"2026-09-24T17:45:00Z","v":4639,"vw":106.044731},{"c":106.11,"h":106.315,"l":106.03,"n":191,"o":106.3,"t":"2026-09-24T18:00:00Z","v":4841,"vw":106.205389},{"c":106.14,"h":106.31,"l":106.08,"n":232,"o":106.24,"t":"2026-09-24T18:15:00Z","v":4673,"vw":106.193576},{"c":105.545,"h":106.1942,"l":105.465,"n":410,"o":106.15,"t":"2026-09-24T18:30:00Z","v":12083,"vw":105.722632},{"c":105.885,"h":105.89,"l":105.55,"n":327,"o":105.55,"t":"2026-09-24T18:45:00Z","v":11408,"vw":105.722976},{"c":105.74,"h":105.955,"l":105.695,"n":432,"o":105.885,"t":"2026-09-24T19:00:00Z","v":14120,"vw":105.783814},{"c":105.85,"h":105.89,"l":105.68,"n":405,"o":105.7,"t":"2026-09-24T19:15:00Z","v":14074,"vw":105.761463},{"c":105.81,"h":106.01,"l":105.76,"n":719,"o":105.86,"t":"2026-09-24T19:30:00Z","v":26884,"vw":105.877316},{"c":106.18,"h":106.18,"l":105.81,"n":1845,"o":105.84,"t":"2026-09-24T19:45:00Z","v":67465,"vw":106.037406},{"c":106.1,"h":106.1,"l":106.1,"n":22,"o":106.1,"t":"2026-09-24T20:00:00Z","v":92771,"vw":106.1},{"c":107.15,"h":107.15,"l":106.8,"n":41,"o":106.8,"t":"2026-09-25T13:00:00Z","v":798,"vw":107.051046},{"c":107.1,"h":107.5,"l":107.1,"n":40,"o":107.5,"t":"2026-09-25T13:15:00Z","v":668,"vw":107.414488},{"c":108.2275,"h":108.2275,"l":107.55,"n":73,"o":107.69,"t":"2026-09-25T13:30:00Z","v":8157,"vw":107.759524},{"c":107.97,"h":109.03,"l":107.97,"n":133,"o":108.92,"t":"2026-09-25T13:45:00Z","v":4875,"vw":108.228312},{"c":107.39,"h":108.34,"l":107.38,"n":196,"o":107.95,"t":"2026-09-25T14:00:00Z","v":7606,"vw":107.716672},{"c":107.4,"h":107.59,"l":107.345,"n":59,"o":107.57,"t":"2026-09-25T14:15:00Z","v":1788,"vw":107.468391},{"c":107.84,"h":107.84,"l":107.48,"n":138,"o":107.5,"t":"2026-09-25T14:30:00Z","v":3406,"vw":107.578333},{"c":107.075,"h":107.45,"l":107.075,"n":78,"o":107.45,"t":"2026-09-25T14:45:00Z","v":1951,"vw":107.292273},{"c":107.42,"h":107.49,"l":107,"n":230,"o":107.26,"t":"2026-09-25T15:00:00Z","v":5156,"vw":107.322328},{"c":107.435,"h":107.8,"l":107.335,"n":261,"o":107.42,"t":"2026-09-25T15:15:00Z","v":7711,"vw":107.55648},{"c":107.755,"h":108.02,"l":107.56,"n":319,"o":107.67,"t":"2026-09-25T15:30:00Z","v":20304,"vw":107.757907},{"c":108.275,"h":108.29,"l":107.68,"n":252,"o":107.68,"t":"2026-09-25T15:45:00Z","v":7837,"vw":107.992718},{"c":108.47,"h":108.6,"l":108.23,"n":298,"o":108.37,"t":"2026-09-25T16:00:00Z","v":8124,"vw":108.335984},{"c":108.39,"h":108.39,"l":108.21,"n":205,"o":108.36,"t":"2026-09-25T16:15:00Z","v":5195,"vw":108.302468},{"c":108.91,"h":108.91,"l":108.37,"n":228,"o":108.49,"t":"2026-09-25T16:30:00Z","v":5619,"vw":108.572784},{"c":108.67,"h":108.8,"l":108.59,"n":172,"o":108.8,"t":"2026-09-25T16:45:00Z","v":2560,"vw":108.65},{"c":108.85,"h":108.945,"l":108.72,"n":193,"o":108.78,"t":"2026-09-25T17:00:00Z","v":4317,"vw":108.843344},{"c":108.95,"h":109.01,"l":108.77,"n":248,"o":108.78,"t":"2026-09-25T17:15:00Z","v":8003,"vw":108.912625},{"c":108.97,"h":108.99,"l":108.78,"n":237,"o":108.99,"t":"2026-09-25T17:30:00Z","v":4474,"vw":108.905242},{"c":109,"h":109,"l":108.96,"n":97,"o":108.99,"t":"2026-09-25T17:45:00Z","v":2352,"vw":108.974413},{"c":109.39,"h":109.39,"l":108.96,"n":249,"o":108.96,"t":"2026-09-25T18:00:00Z","v":4539,"vw":109.113972},{"c":109.49,"h":109.55,"l":109.39,"n":247,"o":109.48,"t":"2026-09-25T18:15:00Z","v":5683,"vw":109.431076},{"c":109.26,"h":109.58,"l":109.21,"n":331,"o":109.485,"t":"2026-09-25T18:30:00Z","v":8395,"vw":109.409923},{"c":109.43,"h":109.45,"l":109.28,"n":216,"o":109.34,"t":"2026-09-25T18:45:00Z","v":4920,"vw":109.408232},{"c":109.25,"h":109.375,"l":109.17,"n":459,"o":109.36,"t":"2026-09-25T19:00:00Z","v":13482,"vw":109.278873},{"c":108.925,"h":109.33,"l":108.9175,"n":447,"o":109.24,"t":"2026-09-25T19:15:00Z","v":10312,"vw":109.15105},{"c":108.94,"h":109.02,"l":108.725,"n":735,"o":109.01,"t":"2026-09-25T19:30:00Z","v":18864,"vw":108.867413},{"c":108.77,"h":109.06,"l":108.58,"n":1585,"o":108.98,"t":"2026-09-25T19:45:00Z","v":52996,"vw":108.745216},{"c":108.75,"h":108.75,"l":108.75,"n":31,"o":108.75,"t":"2026-09-25T20:00:00Z","v":138533,"vw":108.75},{"c":109.01,"h":109.01,"l":108.7,"n":19,"o":108.7,"t":"2026-09-28T13:15:00Z","v":1516,"vw":108.816667},{"c":108.4,"h":108.84,"l":107.75,"n":88,"o":108.71,"t":"2026-09-28T13:30:00Z","v":6931,"vw":108.581778},{"c":109.08,"h":109.08,"l":108.7699,"n":87,"o":108.83,"t":"2026-09-28T13:45:00Z","v":1645,"vw":108.935032},{"c":109.09,"h":109.44,"l":108.96,"n":207,"o":108.96,"t":"2026-09-28T14:00:00Z","v":5216,"vw":109.167493},{"c":109.05,"h":109.3299,"l":108.74,"n":163,"o":109.3299,"t":"2026-09-28T14:15:00Z","v":4045,"vw":108.896258},{"c":108.43,"h":108.74,"l":108.17,"n":107,"o":108.74,"t":"2026-09-28T14:30:00Z","v":2625,"vw":108.407105},{"c":107.7667,"h":108.23,"l":107.58,"n":229,"o":108.17,"t":"2026-09-28T14:45:00Z","v":6042,"vw":107.809354},{"c":107.605,"h":107.94,"l":107.5081,"n":305,"o":107.84,"t":"2026-09-28T15:00:00Z","v":7656,"vw":107.68008},{"c":108.17,"h":108.2,"l":107.76,"n":193,"o":107.79,"t":"2026-09-28T15:15:00Z","v":6727,"vw":108.015751},{"c":108.16,"h":108.225,"l":107.955,"n":192,"o":108.015,"t":"2026-09-28T15:30:00Z","v":4476,"vw":108.129228},{"c":108.12,"h":108.19,"l":108.08,"n":109,"o":108.19,"t":"2026-09-28T15:45:00Z","v":2237,"vw":108.118923},{"c":108.375,"h":108.38,"l":108.12,"n":155,"o":108.12,"t":"2026-09-28T16:00:00Z","v":3316,"vw":108.252402},{"c":109.03,"h":109.14,"l":108.4,"n":391,"o":108.45,"t":"2026-09-28T16:15:00Z","v":9383,"vw":108.834178},{"c":108.56,"h":109.03,"l":108.56,"n":141,"o":109.03,"t":"2026-09-28T16:30:00Z","v":2796,"vw":108.837857},{"c":108.475,"h":108.69,"l":107.555,"n":341,"o":108.69,"t":"2026-09-28T16:45:00Z","v":7625,"vw":108.018356},{"c":108.27,"h":108.54,"l":107.89,"n":185,"o":108.37,"t":"2026-09-28T17:00:00Z","v":4760,"vw":108.172899},{"c":108.105,"h":108.43,"l":108.08,"n":121,"o":108.28,"t":"2026-09-28T17:15:00Z","v":2952,"vw":108.263377},{"c":108.44,"h":108.59,"l":108.23,"n":199,"o":108.23,"t":"2026-09-28T17:30:00Z","v":6635,"vw":108.36287},{"c":108.66,"h":108.66,"l":108.44,"n":157,"o":108.44,"t":"2026-09-28T17:45:00Z","v":3974,"vw":108.562157},{"c":108.96,"h":109.01,"l":108.66,"n":323,"o":108.66,"t":"2026-09-28T18:00:00Z","v":6502,"vw":108.867868},{"c":108.97,"h":109.04,"l":108.91,"n":278,"o":108.93,"t":"2026-09-28T18:15:00Z","v":7881,"vw":108.988645},{"c":109.35,"h":109.35,"l":108.97,"n":282,"o":108.97,"t":"2026-09-28T18:30:00Z","v":6532,"vw":109.166429},{"c":109.25,"h":109.305,"l":109.08,"n":259,"o":109.305,"t":"2026-09-28T18:45:00Z","v":8728,"vw":109.208735},{"c":109.13,"h":109.34,"l":109.13,"n":339,"o":109.29,"t":"2026-09-28T19:00:00Z","v":9506,"vw":109.266567},{"c":109.61,"h":109.63,"l":109.1975,"n":461,"o":109.23,"t":"2026-09-28T19:15:00Z","v":14208,"vw":109.398146},{"c":109.74,"h":109.8,"l":109.54,"n":572,"o":109.65,"t":"2026-09-28T19:30:00Z","v":16606,"vw":109.656894},{"c":109.65,"h":109.84,"l":109.54,"n":1653,"o":109.69,"t":"2026-09-28T19:45:00Z","v":63484,"vw":109.656893},{"c":109.6,"h":109.6,"l":109.6,"n":31,"o":109.6,"t":"2026-09-28T20:00:00Z","v":83940,"vw":109.6},{"c":109.59,"h":110.51,"l":109.59,"n":17,"o":109.6,"t":"2026-09-29T12:30:00Z","v":1383,"vw":109.809019},{"c":110,"h":110,"l":110,"n":20,"o":110,"t":"2026-09-29T13:00:00Z","v":536,"vw":110},{"c":110.01,"h":110.85,"l":109.24,"n":186,"o":110.13,"t":"2026-09-29T13:30:00Z","v":8477,"vw":110.021384},{"c":110.0412,"h":110.58,"l":109.39,"n":321,"o":110.48,"t":"2026-09-29T13:45:00Z","v":21827,"vw":110.238476},{"c":109.535,"h":109.9,"l":109.15,"n":180,"o":109.74,"t":"2026-09-29T14:00:00Z","v":15629,"vw":109.739179},{"c":108.97,"h":109.41,"l":108.91,"n":254,"o":109.41,"t":"2026-09-29T14:15:00Z","v":13315,"vw":109.314283},{"c":108.875,"h":109.08,"l":108.82,"n":82,"o":108.965,"t":"2026-09-29T14:30:00Z","v":5673,"vw":108.959904},{"c":109.43,"h":109.5579,"l":108.94,"n":134,"o":108.94,"t":"2026-09-29T14:45:00Z","v":4626,"vw":109.252467},{"c":109.37,"h":109.57,"l":109.17,"n":290,"o":109.43,"t":"2026-09-29T15:00:00Z","v":7691,"vw":109.354271},{"c":109.85,"h":109.85,"l":109.29,"n":501,"o":109.29,"t":"2026-09-29T15:15:00Z","v":18755,"vw":109.497974},{"c":109.48,"h":109.9,"l":109.34,"n":280,"o":109.835,"t":"2026-09-29T15:30:00Z","v":10281,"vw":109.572735},{"c":109.61,"h":109.71,"l":109.51,"n":196,"o":109.6,"t":"2026-09-29T15:45:00Z","v":5181,"vw":109.611775},{"c":109.51,"h":109.6899,"l":109.225,"n":211,"o":109.57,"t":"2026-09-29T16:00:00Z","v":7667,"vw":109.415325},{"c":109.48,"h":109.745,"l":109.2,"n":300,"o":109.51,"t":"2026-09-29T16:15:00Z","v":12790,"vw":109.46447},{"c":109.455,"h":109.54,"l":109.265,"n":135,"o":109.38,"t":"2026-09-29T16:30:00Z","v":3588,"vw":109.436288},{"c":109.37,"h":109.455,"l":109.35,"n":140,"o":109.455,"t":"2026-09-29T16:45:00Z","v":6924,"vw":109.430772},{"c":109.73,"h":109.73,"l":109.44,"n":207,"o":109.44,"t":"2026-09-29T17:00:00Z","v":6133,"vw":109.509839},{"c":109.685,"h":109.75,"l":109.63,"n":139,"o":109.7,"t":"2026-09-29T17:15:00Z","v":4348,"vw":109.693017},{"c":109.815,"h":109.83,"l":109.63,"n":206,"o":109.675,"t":"2026-09-29T17:30:00Z","v":7940,"vw":109.779252},{"c":109.69,"h":109.96,"l":109.655,"n":248,"o":109.91,"t":"2026-09-29T17:45:00Z","v":7286,"vw":109.849846},{"c":109.74,"h":110.12,"l":109.73,"n":278,"o":109.79,"t":"2026-09-29T18:00:00Z","v":12245,"vw":109.92223},{"c":109.82,"h":109.92,"l":109.58,"n":183,"o":109.76,"t":"2026-09-29T18:15:00Z","v":6716,"vw":109.82792},{"c":109.82,"h":110.085,"l":109.82,"n":333,"o":109.92,"t":"2026-09-29T18:30:00Z","v":10308,"vw":109.993209},{"c":109.84,"h":110.06,"l":109.84,"n":350,"o":110.04,"t":"2026-09-29T18:45:00Z","v":13291,"vw":110.017803},{"c":110.09,"h":110.36,"l":109.95,"n":438,"o":110.025,"t":"2026-09-29T19:00:00Z","v":13929,"vw":110.151482},{"c":109.66,"h":110.125,"l":109.56,"n":645,"o":110.125,"t":"2026-09-29T19:15:00Z","v":20164,"vw":109.95884},{"c":110.205,"h":110.205,"l":109.65,"n":635,"o":109.765,"t":"2026-09-29T19:30:00Z","v":21383,"vw":109.837842},{"c":110.52,"h":110.735,"l":110.2,"n":1839,"o":110.24,"t":"2026-09-29T19:45:00Z","v":76859,"vw":110.403421},{"c":110.4,"h":110.4,"l":110.4,"n":43,"o":110.4,"t":"2026-09-29T20:00:00Z","v":85934,"vw":110.4},{"c":110.09,"h":112.435,"l":107.07,"n":226,"o":110.47,"t":"2026-09-30T13:30:00Z","v":11942,"vw":110.323726},{"c":110.185,"h":110.69,"l":109.65,"n":408,"o":110.69,"t":"2026-09-30T13:45:00Z","v":12013,"vw":109.980709},{"c":110.405,"h":110.77,"l":109.98,"n":564,"o":110.185,"t":"2026-09-30T14:00:00Z","v":35071,"vw":110.273391},{"c":110.47,"h":110.47,"l":109.66,"n":400,"o":110.41,"t":"2026-09-30T14:15:00Z","v":16458,"vw":110.213868},{"c":110.545,"h":110.86,"l":110.28,"n":496,"o":110.47,"t":"2026-09-30T14:30:00Z","v":22995,"vw":110.457168},{"c":110.755,"h":110.85,"l":110.42,"n":316,"o":110.49,"t":"2026-09-30T14:45:00Z","v":11148,"vw":110.515348},{"c":110.57,"h":110.86,"l":110.57,"n":266,"o":110.74,"t":"2026-09-30T15:00:00Z","v":7004,"vw":110.744069},{"c":110.505,"h":110.89,"l":110.32,"n":465,"o":110.57,"t":"2026-09-30T15:15:00Z","v":20300,"vw":110.44883},{"c":110.1875,"h":110.505,"l":109.84,"n":307,"o":110.505,"t":"2026-09-30T15:30:00Z","v":11400,"vw":110.336919},{"c":109.935,"h":110.28,"l":109.86,"n":272,"o":110.25,"t":"2026-09-30T15:45:00Z","v":9099,"vw":110.034563},{"c":109.955,"h":110.21,"l":109.83,"n":258,"o":109.935,"t":"2026-09-30T16:00:00Z","v":8049,"vw":110.03634},{"c":110.0462,"h":110.165,"l":109.965,"n":209,"o":109.965,"t":"2026-09-30T16:15:00Z","v":5155,"vw":110.053513},{"c":110.09,"h":110.14,"l":109.97,"n":352,"o":110.14,"t":"2026-09-30T16:30:00Z","v":12183,"vw":110.047917},{"c":110.12,"h":110.17,"l":109.99,"n":355,"o":109.9901,"t":"2026-09-30T16:45:00Z","v":9201,"vw":110.090532},{"c":109.97,"h":110.23,"l":109.97,"n":263,"o":110.1,"t":"2026-09-30T17:00:00Z","v":8072,"vw":110.157728},{"c":110.06,"h":110.08,"l":109.87,"n":341,"o":109.97,"t":"2026-09-30T17:15:00Z","v":14339,"vw":109.998737},{"c":110.12,"h":110.405,"l":110.055,"n":293,"o":110.055,"t":"2026-09-30T17:30:00Z","v":8626,"vw":110.221516},{"c":110.44,"h":110.44,"l":110.02,"n":367,"o":110.09,"t":"2026-09-30T17:45:00Z","v":9109,"vw":110.22274},{"c":110.21,"h":110.48,"l":110.18,"n":273,"o":110.48,"t":"2026-09-30T18:00:00Z","v":7596,"vw":110.327434},{"c":110.29,"h":110.6025,"l":110.26,"n":239,"o":110.27,"t":"2026-09-30T18:15:00Z","v":8105,"vw":110.388785},{"c":110.25,"h":110.41,"l":110.18,"n":382,"o":110.28,"t":"2026-09-30T18:30:00Z","v":11473,"vw":110.284499},{"c":110.48,"h":110.48,"l":110.22,"n":280,"o":110.25,"t":"2026-09-30T18:45:00Z","v":7008,"vw":110.314189},{"c":110.22,"h":110.505,"l":110.22,"n":300,"o":110.48,"t":"2026-09-30T19:00:00Z","v":8760,"vw":110.357796},{"c":110.28,"h":110.46,"l":110.18,"n":418,"o":110.22,"t":"2026-09-30T19:15:00Z","v":12595,"vw":110.283148},{"c":110.48,"h":110.575,"l":110.18,"n":624,"o":110.21,"t":"2026-09-30T19:30:00Z","v":16734,"vw":110.352291},{"c":110.6,"h":110.82,"l":110.275,"n":1987,"o":110.455,"t":"2026-09-30T19:45:00Z","v":89050,"vw":110.598496},{"c":111.06,"h":111.06,"l":110.6,"n":54,"o":110.6,"t":"2026-09-30T20:00:00Z","v":186858,"vw":110.601056},{"c":110.055,"h":110.67,"l":106.49,"n":273,"o":108.9,"t":"2026-10-01T13:30:00Z","v":17117,"vw":109.501299},{"c":108.81,"h":109.93,"l":108.81,"n":206,"o":109.46,"t":"2026-10-01T13:45:00Z","v":7213,"vw":109.497131},{"c":108.41,"h":109.09,"l":107.865,"n":378,"o":109.09,"t":"2026-10-01T14:00:00Z","v":16146,"vw":108.266196},{"c":108.07,"h":108.67,"l":107.925,"n":377,"o":108.18,"t":"2026-10-01T14:15:00Z","v":17646,"vw":108.179035},{"c":108.44,"h":108.65,"l":108.03,"n":286,"o":108.05,"t":"2026-10-01T14:30:00Z","v":12645,"vw":108.435672},{"c":108.965,"h":109.015,"l":108.41,"n":363,"o":108.78,"t":"2026-10-01T14:45:00Z","v":14758,"vw":108.717839},{"c":109.23,"h":109.25,"l":108.97,"n":333,"o":109.085,"t":"2026-10-01T15:00:00Z","v":9371,"vw":109.070274},{"c":109.61,"h":109.61,"l":109.07,"n":414,"o":109.09,"t":"2026-10-01T15:15:00Z","v":9860,"vw":109.305763},{"c":109.98,"h":110.17,"l":109.4229,"n":379,"o":109.59,"t":"2026-10-01T15:30:00Z","v":13507,"vw":109.834011},{"c":110.38,"h":110.535,"l":109.91,"n":391,"o":109.98,"t":"2026-10-01T15:45:00Z","v":15152,"vw":110.170481},{"c":110.75,"h":110.95,"l":110.34,"n":574,"o":110.38,"t":"2026-10-01T16:00:00Z","v":25104,"vw":110.723272},{"c":111.11,"h":111.11,"l":110.55,"n":351,"o":110.765,"t":"2026-10-01T16:15:00Z","v":14316,"vw":110.716914},{"c":111.73,"h":111.87,"l":111.07,"n":346,"o":111.08,"t":"2026-10-01T16:30:00Z","v":12639,"vw":111.403445},{"c":111.605,"h":111.83,"l":111.49,"n":319,"o":111.825,"t":"2026-10-01T16:45:00Z","v":10229,"vw":111.676272},{"c":111.75,"h":111.835,"l":111.49,"n":364,"o":111.73,"t":"2026-10-01T17:00:00Z","v":10163,"vw":111.676898},{"c":112.45,"h":112.466,"l":111.85,"n":443,"o":111.85,"t":"2026-10-01T17:15:00Z","v":15712,"vw":112.253511},{"c":112.15,"h":112.705,"l":111.98,"n":525,"o":112.44,"t":"2026-10-01T17:30:00Z","v":20748,"vw":112.449593},{"c":111.655,"h":112.39,"l":111.65,"n":426,"o":112.39,"t":"2026-10-01T17:45:00Z","v":15183,"vw":111.995349},{"c":111.53,"h":111.69,"l":111.46,"n":336,"o":111.65,"t":"2026-10-01T18:00:00Z","v":12665,"vw":111.595597},{"c":111.92,"h":112.1799,"l":111.61,"n":482,"o":111.69,"t":"2026-10-01T18:15:00Z","v":15215,"vw":111.934419},{"c":111.805,"h":112.255,"l":111.765,"n":612,"o":111.95,"t":"2026-10-01T18:30:00Z","v":19628,"vw":111.995183},{"c":111.7,"h":111.915,"l":111.38,"n":551,"o":111.87,"t":"2026-10-01T18:45:00Z","v":21647,"vw":111.533175},{"c":111.46,"h":111.7,"l":111.3,"n":610,"o":111.7,"t":"2026-10-01T19:00:00Z","v":21839,"vw":111.431575},{"c":111.42,"h":111.49,"l":111.26,"n":601,"o":111.47,"t":"2026-10-01T19:15:00Z","v":16884,"vw":111.403227},{"c":111.16,"h":111.54,"l":111.05,"n":856,"o":111.5,"t":"2026-10-01T19:30:00Z","v":26956,"vw":111.301262},{"c":111.77,"h":111.83,"l":110.87,"n":2547,"o":111.05,"t":"2026-10-01T19:45:00Z","v":143293,"vw":111.461558},{"c":111.74,"h":111.74,"l":111.74,"n":43,"o":111.74,"t":"2026-10-01T20:00:00Z","v":129823,"vw":111.74},{"c":114.945,"h":115.16,"l":112.895,"n":291,"o":113.43,"t":"2026-10-02T13:30:00Z","v":42487,"vw":114.535381},{"c":114.775,"h":115.5,"l":114.525,"n":384,"o":114.945,"t":"2026-10-02T13:45:00Z","v":22862,"vw":114.947468},{"c":115.08,"h":115.545,"l":114.2,"n":411,"o":114.78,"t":"2026-10-02T14:00:00Z","v":15237,"vw":114.90427},{"c":114.915,"h":115.075,"l":114.56,"n":279,"o":114.92,"t":"2026-10-02T14:15:00Z","v":9505,"vw":114.850342},{"c":115.05,"h":115.05,"l":114.62,"n":226,"o":114.7,"t":"2026-10-02T14:30:00Z","v":4336,"vw":114.915393},{"c":114.82,"h":115.27,"l":114.685,"n":374,"o":115.215,"t":"2026-10-02T14:45:00Z","v":11982,"vw":114.962347},{"c":113.75,"h":114.9,"l":113.71,"n":438,"o":114.88,"t":"2026-10-02T15:00:00Z","v":15420,"vw":114.360246},{"c":114.47,"h":114.47,"l":113.69,"n":342,"o":113.7,"t":"2026-10-02T15:15:00Z","v":10954,"vw":114.081189},{"c":114.14,"h":114.51,"l":113.77,"n":418,"o":114.38,"t":"2026-10-02T15:30:00Z","v":14618,"vw":114.202286},{"c":114.325,"h":114.36,"l":114.04,"n":366,"o":114.14,"t":"2026-10-02T15:45:00Z","v":12094,"vw":114.229427},{"c":114.29,"h":114.41,"l":114.22,"n":190,"o":114.325,"t":"2026-10-02T16:00:00Z","v":4177,"vw":114.299802},{"c":114.71,"h":114.775,"l":114.26,"n":482,"o":114.4,"t":"2026-10-02T16:15:00Z","v":15011,"vw":114.46266},{"c":114.75,"h":114.79,"l":114.51,"n":272,"o":114.63,"t":"2026-10-02T16:30:00Z","v":7096,"vw":114.631738},{"c":114.945,"h":115.04,"l":114.66,"n":329,"o":114.75,"t":"2026-10-02T16:45:00Z","v":8864,"vw":114.824202},{"c":115.12,"h":115.18,"l":114.95,"n":248,"o":114.96,"t":"2026-10-02T17:00:00Z","v":6196,"vw":115.049924},{"c":114.54,"h":115.1075,"l":114.54,"n":345,"o":115.08,"t":"2026-10-02T17:15:00Z","v":12649,"vw":114.847344},{"c":114.55,"h":114.84,"l":114.51,"n":206,"o":114.59,"t":"2026-10-02T17:30:00Z","v":6689,"vw":114.640095},{"c":114.7125,"h":114.7125,"l":114.45,"n":251,"o":114.55,"t":"2026-10-02T17:45:00Z","v":7553,"vw":114.572633},{"c":114.63,"h":114.7,"l":114.43,"n":332,"o":114.65,"t":"2026-10-02T18:00:00Z","v":8442,"vw":114.577045},{"c":114.53,"h":114.7,"l":114.425,"n":388,"o":114.65,"t":"2026-10-02T18:15:00Z","v":12037,"vw":114.583799},{"c":114.465,"h":114.57,"l":114.43,"n":304,"o":114.57,"t":"2026-10-02T18:30:00Z","v":8719,"vw":114.491936},{"c":114.39,"h":114.6,"l":114.29,"n":404,"o":114.575,"t":"2026-10-02T18:45:00Z","v":12569,"vw":114.432137},{"c":114.34,"h":114.46,"l":114.26,"n":337,"o":114.4,"t":"2026-10-02T19:00:00Z","v":9747,"vw":114.365519},{"c":113.99,"h":114.48,"l":113.97,"n":658,"o":114.34,"t":"2026-10-02T19:15:00Z","v":23200,"vw":114.261605},{"c":113.78,"h":114.12,"l":113.66,"n":880,"o":114.025,"t":"2026-10-02T19:30:00Z","v":43613,"vw":113.893923},{"c":113.2,"h":113.81,"l":113.13,"n":2346,"o":113.78,"t":"2026-10-02T19:45:00Z","v":96357,"vw":113.384729},{"c":113.23,"h":113.23,"l":113.23,"n":33,"o":113.23,"t":"2026-10-02T20:00:00Z","v":172730,"vw":113.23},{"c":114,"h":114.78,"l":113.19,"n":223,"o":114.42,"t":"2026-10-05T13:30:00Z","v":14922,"vw":114.183767},{"c":112.935,"h":114.39,"l":112.68,"n":417,"o":113.91,"t":"2026-10-05T13:45:00Z","v":75034,"vw":113.074668},{"c":113.28,"h":113.28,"l":112.66,"n":194,"o":112.805,"t":"2026-10-05T14:00:00Z","v":20955,"vw":112.84359},{"c":113.43,"h":113.43,"l":112.7801,"n":208,"o":113.33,"t":"2026-10-05T14:15:00Z","v":3835,"vw":113.124132},{"c":112.685,"h":113.45,"l":112.43,"n":525,"o":113.45,"t":"2026-10-05T14:30:00Z","v":28477,"vw":112.813002},{"c":112.36,"h":112.69,"l":112.11,"n":136,"o":112.69,"t":"2026-10-05T14:45:00Z","v":3114,"vw":112.30233},{"c":112.085,"h":112.47,"l":112.06,"n":116,"o":112.4,"t":"2026-10-05T15:00:00Z","v":4071,"vw":112.29063},{"c":112.655,"h":112.78,"l":112.11,"n":426,"o":112.3799,"t":"2026-10-05T15:15:00Z","v":15899,"vw":112.469526},{"c":113.02,"h":113.03,"l":112.67,"n":213,"o":112.85,"t":"2026-10-05T15:30:00Z","v":6909,"vw":112.823183},{"c":113.15,"h":113.22,"l":112.97,"n":213,"o":112.97,"t":"2026-10-05T15:45:00Z","v":3690,"vw":113.090667},{"c":113.405,"h":113.71,"l":113.31,"n":273,"o":113.36,"t":"2026-10-05T16:00:00Z","v":7999,"vw":113.565267},{"c":113.225,"h":113.435,"l":113.175,"n":128,"o":113.435,"t":"2026-10-05T16:15:00Z","v":3198,"vw":113.269547},{"c":113.5675,"h":113.595,"l":113.33,"n":140,"o":113.33,"t":"2026-10-05T16:30:00Z","v":3054,"vw":113.455588},{"c":113.95,"h":113.95,"l":113.6,"n":138,"o":113.6,"t":"2026-10-05T16:45:00Z","v":2627,"vw":113.75243},{"c":114.08,"h":114.34,"l":113.87,"n":343,"o":113.87,"t":"2026-10-05T17:00:00Z","v":21233,"vw":114.133221},{"c":114.41,"h":114.445,"l":114.15,"n":179,"o":114.25,"t":"2026-10-05T17:15:00Z","v":14482,"vw":114.261098},{"c":114.345,"h":114.54,"l":114.1501,"n":333,"o":114.39,"t":"2026-10-05T17:30:00Z","v":9905,"vw":114.400613},{"c":114.56,"h":114.56,"l":114.3565,"n":210,"o":114.38,"t":"2026-10-05T17:45:00Z","v":7517,"vw":114.434502},{"c":115.07,"h":115.07,"l":114.455,"n":344,"o":114.63,"t":"2026-10-05T18:00:00Z","v":13363,"vw":114.626281},{"c":115.765,"h":115.765,"l":115.03,"n":187,"o":115.11,"t":"2026-10-05T18:15:00Z","v":5909,"vw":115.484977},{"c":115.82,"h":115.99,"l":115.6,"n":333,"o":115.81,"t":"2026-10-05T18:30:00Z","v":12939,"vw":115.786638},{"c":115.9499,"h":115.96,"l":115.64,"n":273,"o":115.8,"t":"2026-10-05T18:45:00Z","v":7751,"vw":115.84533},{"c":115.66,"h":115.975,"l":115.59,"n":273,"o":115.96,"t":"2026-10-05T19:00:00Z","v":6118,"vw":115.81435},{"c":115.765,"h":115.84,"l":115.64,"n":286,"o":115.785,"t":"2026-10-05T19:15:00Z","v":9830,"vw":115.734682},{"c":115.74,"h":115.89,"l":115.57,"n":461,"o":115.765,"t":"2026-10-05T19:30:00Z","v":12121,"vw":115.728604},{"c":115.4,"h":115.73,"l":114.86,"n":2327,"o":115.73,"t":"2026-10-05T19:45:00Z","v":106198,"vw":115.199408},{"c":115.28,"h":115.388,"l":115.28,"n":33,"o":115.28,"t":"2026-10-05T20:00:00Z","v":192038,"vw":115.28009},{"c":115.915,"h":116.13,"l":115.325,"n":192,"o":115.85,"t":"2026-10-06T13:30:00Z","v":16002,"vw":115.878648},{"c":115.775,"h":115.88,"l":115.545,"n":164,"o":115.71,"t":"2026-10-06T13:45:00Z","v":8983,"vw":115.721494},{"c":115.79,"h":115.88,"l":115.47,"n":311,"o":115.88,"t":"2026-10-06T14:00:00Z","v":12038,"vw":115.728194},{"c":115.56,"h":115.755,"l":115.53,"n":279,"o":115.64,"t":"2026-10-06T14:15:00Z","v":10013,"vw":115.646679},{"c":115.68,"h":116.06,"l":115.59,"n":280,"o":115.77,"t":"2026-10-06T14:30:00Z","v":11935,"vw":115.865404},{"c":115.05,"h":115.69,"l":114.93,"n":222,"o":115.59,"t":"2026-10-06T14:45:00Z","v":9555,"vw":115.147545},{"c":114.75,"h":114.92,"l":114.45,"n":420,"o":114.8,"t":"2026-10-06T15:00:00Z","v":20779,"vw":114.740323},{"c":114.945,"h":114.97,"l":114.695,"n":248,"o":114.81,"t":"2026-10-06T15:15:00Z","v":9921,"vw":114.809834},{"c":114.74,"h":114.92,"l":114.6,"n":324,"o":114.92,"t":"2026-10-06T15:30:00Z","v":11469,"vw":114.730172},{"c":114.81,"h":115.02,"l":114.69,"n":245,"o":114.69,"t":"2026-10-06T15:45:00Z","v":9942,"vw":114.812147},{"c":114.48,"h":114.79,"l":114.26,"n":298,"o":114.76,"t":"2026-10-06T16:00:00Z","v":11724,"vw":114.565777},{"c":114.4324,"h":114.51,"l":114.26,"n":276,"o":114.385,"t":"2026-10-06T16:15:00Z","v":9754,"vw":114.412076},{"c":114.29,"h":114.54,"l":114.1207,"n":150,"o":114.48,"t":"2026-10-06T16:30:00Z","v":4137,"vw":114.331725},{"c":113.64,"h":114.2471,"l":113.55,"n":248,"o":114.245,"t":"2026-10-06T16:45:00Z","v":12567,"vw":114.020124},{"c":114,"h":114,"l":113.64,"n":283,"o":113.64,"t":"2026-10-06T17:00:00Z","v":11018,"vw":113.819071},{"c":113.96,"h":114.22,"l":113.96,"n":217,"o":114.06,"t":"2026-10-06T17:15:00Z","v":7718,"vw":114.079337},{"c":114.21,"h":114.21,"l":113.85,"n":141,"o":113.85,"t":"2026-10-06T17:30:00Z","v":4423,"vw":114.018073},{"c":114.015,"h":114.33,"l":113.8975,"n":310,"o":114.1,"t":"2026-10-06T17:45:00Z","v":17252,"vw":114.10337},{"c":114.16,"h":114.16,"l":113.9,"n":209,"o":114.01,"t":"2026-10-06T18:00:00Z","v":5804,"vw":114.026261},{"c":114.34,"h":114.34,"l":114.0192,"n":105,"o":114.0192,"t":"2026-10-06T18:15:00Z","v":2352,"vw":114.169888},{"c":114.22,"h":114.23,"l":114.14,"n":121,"o":114.2,"t":"2026-10-06T18:30:00Z","v":2867,"vw":114.192965},{"c":113.86,"h":114.25,"l":113.795,"n":268,"o":114.2,"t":"2026-10-06T18:45:00Z","v":7300,"vw":114.105378},{"c":114.12,"h":114.17,"l":113.785,"n":308,"o":113.79,"t":"2026-10-06T19:00:00Z","v":10565,"vw":113.907823},{"c":114.3,"h":114.38,"l":114.03,"n":392,"o":114.115,"t":"2026-10-06T19:15:00Z","v":17584,"vw":114.28361},{"c":113.82,"h":114.305,"l":113.785,"n":709,"o":114.305,"t":"2026-10-06T19:30:00Z","v":43739,"vw":114.122203},{"c":113.87,"h":114.01,"l":113.01,"n":2001,"o":113.82,"t":"2026-10-06T19:45:00Z","v":109513,"vw":113.748259},{"c":113.85,"h":113.85,"l":113.85,"n":45,"o":113.85,"t":"2026-10-06T20:00:00Z","v":161540,"vw":113.85},{"c":111.5,"h":112.1,"l":111.13,"n":170,"o":112.1,"t":"2026-10-07T13:30:00Z","v":8380,"vw":112.024468},{"c":112.22,"h":113.175,"l":111.915,"n":232,"o":112.05,"t":"2026-10-07T13:45:00Z","v":8264,"vw":112.2474},{"c":111.51,"h":112.47,"l":111.51,"n":336,"o":112.31,"t":"2026-10-07T14:00:00Z","v":89075,"vw":112.22557},{"c":110.7413,"h":111.95,"l":110.7413,"n":291,"o":111.505,"t":"2026-10-07T14:15:00Z","v":11037,"vw":111.335559},{"c":110.785,"h":111.71,"l":110.58,"n":257,"o":110.99,"t":"2026-10-07T14:30:00Z","v":6743,"vw":111.086688},{"c":110.49,"h":110.97,"l":110.47,"n":258,"o":110.62,"t":"2026-10-07T14:45:00Z","v":7233,"vw":110.696861},{"c":110.51,"h":110.761,"l":110.335,"n":509,"o":110.665,"t":"2026-10-07T15:00:00Z","v":14308,"vw":110.542934},{"c":110.28,"h":110.52,"l":110.14,"n":278,"o":110.515,"t":"2026-10-07T15:15:00Z","v":5698,"vw":110.316523},{"c":110.4,"h":110.62,"l":110.27,"n":367,"o":110.46,"t":"2026-10-07T15:30:00Z","v":12833,"vw":110.500801},{"c":111.12,"h":111.12,"l":110.4,"n":435,"o":110.495,"t":"2026-10-07T15:45:00Z","v":8223,"vw":110.769388},{"c":111.655,"h":111.73,"l":111.095,"n":261,"o":111.16,"t":"2026-10-07T16:00:00Z","v":6013,"vw":111.336654},{"c":111.86,"h":111.86,"l":111.39,"n":302,"o":111.62,"t":"2026-10-07T16:15:00Z","v":9461,"vw":111.576336},{"c":111.75,"h":111.9,"l":111.75,"n":219,"o":111.775,"t":"2026-10-07T16:30:00Z","v":5892,"vw":111.838692},{"c":111.475,"h":111.97,"l":111.29,"n":461,"o":111.83,"t":"2026-10-07T16:45:00Z","v":14420,"vw":111.640107},{"c":112.19,"h":112.19,"l":111.42,"n":321,"o":111.42,"t":"2026-10-07T17:00:00Z","v":7924,"vw":111.930024},{"c":112.335,"h":112.52,"l":112.245,"n":272,"o":112.25,"t":"2026-10-07T17:15:00Z","v":7039,"vw":112.377237},{"c":112.4,"h":112.43,"l":112.21,"n":414,"o":112.29,"t":"2026-10-07T17:30:00Z","v":9568,"vw":112.337593},{"c":112.22,"h":112.415,"l":112.16,"n":249,"o":112.415,"t":"2026-10-07T17:45:00Z","v":6402,"vw":112.256591},{"c":112.17,"h":112.255,"l":112.09,"n":386,"o":112.22,"t":"2026-10-07T18:00:00Z","v":11869,"vw":112.170495},{"c":112.01,"h":112.195,"l":111.93,"n":381,"o":112.178,"t":"2026-10-07T18:15:00Z","v":9386,"vw":112.070505},{"c":112.35,"h":112.41,"l":111.845,"n":548,"o":112.01,"t":"2026-10-07T18:30:00Z","v":24171,"vw":112.046747},{"c":112.18,"h":112.435,"l":112.07,"n":384,"o":112.38,"t":"2026-10-07T18:45:00Z","v":11327,"vw":112.309826},{"c":112.09,"h":112.23,"l":111.95,"n":550,"o":112.11,"t":"2026-10-07T19:00:00Z","v":17284,"vw":112.101028},{"c":112.175,"h":112.38,"l":112.075,"n":615,"o":112.09,"t":"2026-10-07T19:15:00Z","v":18135,"vw":112.237868},{"c":112.06,"h":112.175,"l":111.85,"n":824,"o":112.175,"t":"2026-10-07T19:30:00Z","v":29574,"vw":112.069944},{"c":111.91,"h":112.25,"l":111.67,"n":2041,"o":112,"t":"2026-10-07T19:45:00Z","v":75305,"vw":111.986789},{"c":111.85,"h":111.85,"l":111.58,"n":38,"o":111.85,"t":"2026-10-07T20:00:00Z","v":176068,"vw":111.848403},{"c":111.05,"h":111.465,"l":110.41,"n":303,"o":111.1,"t":"2026-10-08T13:30:00Z","v":26687,"vw":110.998519},{"c":111.88,"h":112.9,"l":111.145,"n":218,"o":111.145,"t":"2026-10-08T13:45:00Z","v":10738,"vw":111.64136},{"c":111.345,"h":111.79,"l":111.345,"n":234,"o":111.74,"t":"2026-10-08T14:00:00Z","v":14680,"vw":111.665566},{"c":111.2,"h":111.34,"l":110.88,"n":188,"o":111.34,"t":"2026-10-08T14:15:00Z","v":5969,"vw":111.16552},{"c":111.015,"h":111.41,"l":110.92,"n":163,"o":111.23,"t":"2026-10-08T14:30:00Z","v":4651,"vw":111.120807},{"c":110.56,"h":111.0026,"l":110.425,"n":263,"o":110.995,"t":"2026-10-08T14:45:00Z","v":12462,"vw":110.767292},{"c":110.88,"h":110.97,"l":110.66,"n":297,"o":110.68,"t":"2026-10-08T15:00:00Z","v":10906,"vw":110.809267},{"c":111.33,"h":111.46,"l":110.705,"n":403,"o":110.705,"t":"2026-10-08T15:15:00Z","v":19599,"vw":111.193761},{"c":111.5525,"h":111.6,"l":111.135,"n":302,"o":111.325,"t":"2026-10-08T15:30:00Z","v":11211,"vw":111.347628},{"c":111.67,"h":111.68,"l":111.435,"n":228,"o":111.58,"t":"2026-10-08T15:45:00Z","v":7681,"vw":111.556935},{"c":111.925,"h":111.925,"l":111.54,"n":194,"o":111.575,"t":"2026-10-08T16:00:00Z","v":6862,"vw":111.796268},{"c":112.04,"h":112.92,"l":111.905,"n":464,"o":111.905,"t":"2026-10-08T16:15:00Z","v":13512,"vw":112.257582},{"c":112.17,"h":112.5,"l":111.95,"n":294,"o":112.02,"t":"2026-10-08T16:30:00Z","v":11701,"vw":112.226012},{"c":112.685,"h":112.995,"l":112.215,"n":386,"o":112.215,"t":"2026-10-08T16:45:00Z","v":20081,"vw":112.737827},{"c":112.2,"h":112.62,"l":111.845,"n":423,"o":112.62,"t":"2026-10-08T17:00:00Z","v":17317,"vw":112.112549},{"c":112.095,"h":112.47,"l":111.84,"n":385,"o":112.26,"t":"2026-10-08T17:15:00Z","v":22478,"vw":112.097759},{"c":112.465,"h":112.515,"l":111.93,"n":340,"o":112.095,"t":"2026-10-08T17:30:00Z","v":9318,"vw":112.182703},{"c":112.445,"h":112.65,"l":112.0901,"n":384,"o":112.485,"t":"2026-10-08T17:45:00Z","v":11339,"vw":112.30092},{"c":112.035,"h":112.565,"l":111.945,"n":325,"o":112.48,"t":"2026-10-08T18:00:00Z","v":11843,"vw":112.306568},{"c":111.73,"h":112.15,"l":111.724,"n":257,"o":112.03,"t":"2026-10-08T18:15:00Z","v":6882,"vw":111.857277},{"c":111.3,"h":111.68,"l":111.29,"n":394,"o":111.65,"t":"2026-10-08T18:30:00Z","v":11808,"vw":111.525009},{"c":112.085,"h":112.085,"l":111.305,"n":441,"o":111.305,"t":"2026-10-08T18:45:00Z","v":14469,"vw":111.780914},{"c":112,"h":112.14,"l":111.93,"n":550,"o":112.05,"t":"2026-10-08T19:00:00Z","v":16859,"vw":112.027976},{"c":111.81,"h":112.169,"l":111.81,"n":585,"o":111.88,"t":"2026-10-08T19:15:00Z","v":16411,"vw":111.944723},{"c":111.61,"h":111.86,"l":111.57,"n":752,"o":111.855,"t":"2026-10-08T19:30:00Z","v":29790,"vw":111.723552},{"c":111.66,"h":112.235,"l":111.5141,"n":1925,"o":111.71,"t":"2026-10-08T19:45:00Z","v":100348,"vw":111.875032},{"c":111.72,"h":111.72,"l":111.72,"n":36,"o":111.72,"t":"2026-10-08T20:00:00Z","v":178662,"vw":111.72},{"c":112.39,"h":113.06,"l":111.47,"n":65,"o":112.26,"t":"2026-10-09T13:30:00Z","v":4643,"vw":112.382937},{"c":111.44,"h":111.83,"l":111.37,"n":151,"o":111.83,"t":"2026-10-09T13:45:00Z","v":3656,"vw":111.551682},{"c":111.76,"h":112.02,"l":111.54,"n":300,"o":112.02,"t":"2026-10-09T14:00:00Z","v":11678,"vw":111.812595},{"c":112.495,"h":112.55,"l":111.87,"n":191,"o":111.99,"t":"2026-10-09T14:15:00Z","v":5878,"vw":112.041393},{"c":112.55,"h":112.585,"l":112.2,"n":234,"o":112.36,"t":"2026-10-09T14:30:00Z","v":4305,"vw":112.39},{"c":112.69,"h":112.87,"l":112.395,"n":259,"o":112.475,"t":"2026-10-09T14:45:00Z","v":5767,"vw":112.609355},{"c":113.0899,"h":113.15,"l":112.625,"n":309,"o":112.94,"t":"2026-10-09T15:00:00Z","v":7435,"vw":112.938891},{"c":113.08,"h":113.08,"l":112.65,"n":169,"o":113.02,"t":"2026-10-09T15:15:00Z","v":4885,"vw":112.840275},{"c":112.64,"h":112.935,"l":112.56,"n":345,"o":112.89,"t":"2026-10-09T15:30:00Z","v":13174,"vw":112.704334},{"c":113.065,"h":113.075,"l":112.635,"n":325,"o":112.635,"t":"2026-10-09T15:45:00Z","v":12073,"vw":112.842037},{"c":113.475,"h":113.48,"l":113.025,"n":266,"o":113.025,"t":"2026-10-09T16:00:00Z","v":10522,"vw":113.260158},{"c":113.425,"h":113.61,"l":113.29,"n":70,"o":113.6,"t":"2026-10-09T16:15:00Z","v":1707,"vw":113.475906},{"c":113.65,"h":113.81,"l":113.54,"n":259,"o":113.54,"t":"2026-10-09T16:30:00Z","v":7325,"vw":113.678},{"c":113.675,"h":113.735,"l":113.54,"n":268,"o":113.67,"t":"2026-10-09T16:45:00Z","v":11157,"vw":113.680467},{"c":113.72,"h":113.82,"l":113.59,"n":190,"o":113.59,"t":"2026-10-09T17:00:00Z","v":5210,"vw":113.663571},{"c":113.465,"h":113.69,"l":113.42,"n":277,"o":113.54,"t":"2026-10-09T17:15:00Z","v":9501,"vw":113.531883},{"c":113.75,"h":113.75,"l":113.455,"n":256,"o":113.505,"t":"2026-10-09T17:30:00Z","v":6460,"vw":113.569312},{"c":113.705,"h":113.84,"l":113.535,"n":351,"o":113.75,"t":"2026-10-09T17:45:00Z","v":7807,"vw":113.743531},{"c":113.55,"h":113.778,"l":113.55,"n":246,"o":113.655,"t":"2026-10-09T18:00:00Z","v":13780,"vw":113.722635},{"c":114.14,"h":114.15,"l":113.55,"n":381,"o":113.55,"t":"2026-10-09T18:15:00Z","v":14766,"vw":113.752865},{"c":113.675,"h":114.215,"l":113.545,"n":419,"o":114.215,"t":"2026-10-09T18:30:00Z","v":11481,"vw":113.790998},{"c":113.81,"h":113.9,"l":113.62,"n":408,"o":113.66,"t":"2026-10-09T18:45:00Z","v":9315,"vw":113.749164},{"c":113.24,"h":113.96,"l":113.24,"n":789,"o":113.79,"t":"2026-10-09T19:00:00Z","v":43741,"vw":113.63076},{"c":113.4,"h":113.58,"l":112.96,"n":685,"o":113.195,"t":"2026-10-09T19:15:00Z","v":23624,"vw":113.28753},{"c":113.4,"h":113.51,"l":113.005,"n":1226,"o":113.42,"t":"2026-10-09T19:30:00Z","v":64696,"vw":113.335416},{"c":112.385,"h":113.46,"l":112.33,"n":2390,"o":113.42,"t":"2026-10-09T19:45:00Z","v":111990,"vw":112.835351},{"c":112.44,"h":112.44,"l":112.44,"n":35,"o":112.44,"t":"2026-10-09T20:00:00Z","v":142362,"vw":112.44},{"c":113.01,"h":113.01,"l":112.44,"n":12,"o":112.44,"t":"2026-10-12T12:15:00Z","v":1554,"vw":112.666667},{"c":113.51,"h":113.51,"l":113.51,"n":17,"o":113.51,"t":"2026-10-12T12:30:00Z","v":331,"vw":113.51},{"c":113.955,"h":114.23,"l":112.285,"n":158,"o":112.95,"t":"2026-10-12T13:30:00Z","v":12025,"vw":113.316882},{"c":111.43,"h":114.2053,"l":111.43,"n":309,"o":114.2053,"t":"2026-10-12T13:45:00Z","v":9999,"vw":112.418912},{"c":111.145,"h":111.93,"l":110.87,"n":466,"o":111.56,"t":"2026-10-12T14:00:00Z","v":15108,"vw":111.311351},{"c":110.97,"h":111.32,"l":110.59,"n":453,"o":110.98,"t":"2026-10-12T14:15:00Z","v":15235,"vw":110.943405},{"c":111.315,"h":111.65,"l":111.015,"n":394,"o":111.015,"t":"2026-10-12T14:30:00Z","v":8967,"vw":111.357374},{"c":111.6,"h":111.79,"l":111.16,"n":350,"o":111.24,"t":"2026-10-12T14:45:00Z","v":9699,"vw":111.485067},{"c":111.975,"h":112.1,"l":111.45,"n":320,"o":111.715,"t":"2026-10-12T15:00:00Z","v":8288,"vw":111.77734},{"c":112.395,"h":112.52,"l":111.78,"n":391,"o":111.975,"t":"2026-10-12T15:15:00Z","v":11378,"vw":112.047459},{"c":112.45,"h":112.63,"l":112.2,"n":325,"o":112.475,"t":"2026-10-12T15:30:00Z","v":10393,"vw":112.433376},{"c":112.26,"h":112.55,"l":112.13,"n":357,"o":112.51,"t":"2026-10-12T15:45:00Z","v":13444,"vw":112.384748},{"c":111.91,"h":112.31,"l":111.87,"n":484,"o":112.25,"t":"2026-10-12T16:00:00Z","v":21633,"vw":112.087589},{"c":111.655,"h":111.9,"l":111.43,"n":380,"o":111.88,"t":"2026-10-12T16:15:00Z","v":12685,"vw":111.648861},{"c":111.55,"h":111.795,"l":111.5298,"n":279,"o":111.71,"t":"2026-10-12T16:30:00Z","v":12803,"vw":111.643677},{"c":111.45,"h":111.76,"l":111.45,"n":351,"o":111.59,"t":"2026-10-12T16:45:00Z","v":10675,"vw":111.642843},{"c":112.2401,"h":112.41,"l":111.42,"n":779,"o":111.45,"t":"2026-10-12T17:00:00Z","v":60275,"vw":111.927761},{"c":112.25,"h":112.445,"l":112.12,"n":241,"o":112.42,"t":"2026-10-12T17:15:00Z","v":7451,"vw":112.267268},{"c":111.94,"h":112.32,"l":111.94,"n":356,"o":112.3,"t":"2026-10-12T17:30:00Z","v":11564,"vw":112.144012},{"c":112.17,"h":112.18,"l":111.94,"n":333,"o":112,"t":"2026-10-12T17:45:00Z","v":11124,"vw":112.036529},{"c":112.08,"h":112.175,"l":112.04,"n":271,"o":112.12,"t":"2026-10-12T18:00:00Z","v":9620,"vw":112.093235},{"c":111.83,"h":112.14,"l":111.83,"n":403,"o":111.97,"t":"2026-10-12T18:15:00Z","v":11264,"vw":111.95655},{"c":111.77,"h":111.85,"l":111.568,"n":425,"o":111.805,"t":"2026-10-12T18:30:00Z","v":13073,"vw":111.73724},{"c":111.675,"h":111.83,"l":111.525,"n":374,"o":111.725,"t":"2026-10-12T18:45:00Z","v":14273,"vw":111.646152},{"c":111.39,"h":111.72,"l":111.34,"n":527,"o":111.68,"t":"2026-10-12T19:00:00Z","v":19796,"vw":111.51108},{"c":111.35,"h":111.5,"l":111.24,"n":620,"o":111.425,"t":"2026-10-12T19:15:00Z","v":21661,"vw":111.382621},{"c":110.955,"h":111.34,"l":110.76,"n":965,"o":111.34,"t":"2026-10-12T19:30:00Z","v":29304,"vw":110.961072},{"c":111.01,"h":111.32,"l":110.69,"n":2914,"o":110.99,"t":"2026-10-12T19:45:00Z","v":127159,"vw":110.941039},{"c":110.95,"h":110.95,"l":110.95,"n":34,"o":110.95,"t":"2026-10-12T20:00:00Z","v":213817,"vw":110.95},{"c":109.8,"h":109.8,"l":109.8,"n":1,"o":109.8,"t":"2026-10-12T21:15:00Z","v":450,"vw":109.8},{"c":111,"h":111,"l":110,"n":7,"o":110,"t":"2026-10-13T12:30:00Z","v":442,"vw":110.5},{"c":111.41,"h":111.41,"l":110.95,"n":13,"o":110.95,"t":"2026-10-13T13:00:00Z","v":1564,"vw":111.11},{"c":110.62,"h":111.22,"l":110.59,"n":121,"o":111.03,"t":"2026-10-13T13:30:00Z","v":6903,"vw":110.938363},{"c":110.55,"h":110.67,"l":110.305,"n":319,"o":110.615,"t":"2026-10-13T13:45:00Z","v":9930,"vw":110.448082},{"c":110.145,"h":110.39,"l":109.55,"n":210,"o":110.39,"t":"2026-10-13T14:00:00Z","v":15071,"vw":110.113822},{"c":110.5,"h":110.5,"l":110.12,"n":156,"o":110.145,"t":"2026-10-13T14:15:00Z","v":3401,"vw":110.166591},{"c":109.77,"h":110.38,"l":109.76,"n":155,"o":110.38,"t":"2026-10-13T14:30:00Z","v":5657,"vw":110.072072},{"c":109.57,"h":109.96,"l":109.57,"n":215,"o":109.795,"t":"2026-10-13T14:45:00Z","v":6193,"vw":109.805688},{"c":109.68,"h":109.76,"l":109.13,"n":232,"o":109.645,"t":"2026-10-13T15:00:00Z","v":19202,"vw":109.612163},{"c":109.3,"h":109.805,"l":109.27,"n":213,"o":109.7351,"t":"2026-10-13T15:15:00Z","v":6862,"vw":109.509583},{"c":108.9,"h":109.29,"l":108.9,"n":123,"o":109.1,"t":"2026-10-13T15:30:00Z","v":3655,"vw":109.05327},{"c":108.85,"h":109.07,"l":108.85,"n":117,"o":108.87,"t":"2026-10-13T15:45:00Z","v":3118,"vw":108.962946},{"c":108.73,"h":109.02,"l":108.62,"n":151,"o":109.02,"t":"2026-10-13T16:00:00Z","v":5151,"vw":108.773305},{"c":109.08,"h":109.08,"l":108.73,"n":113,"o":108.87,"t":"2026-10-13T16:15:00Z","v":3246,"vw":108.812456},{"c":109.17,"h":109.17,"l":109.02,"n":124,"o":109.09,"t":"2026-10-13T16:30:00Z","v":4584,"vw":109.086802},{"c":109.045,"h":109.31,"l":108.98,"n":79,"o":109.122,"t":"2026-10-13T16:45:00Z","v":3349,"vw":109.148889},{"c":108.81,"h":108.83,"l":108.705,"n":61,"o":108.715,"t":"2026-10-13T17:00:00Z","v":2009,"vw":108.757358},{"c":108.85,"h":108.85,"l":108.49,"n":189,"o":108.725,"t":"2026-10-13T17:15:00Z","v":5329,"vw":108.666151},{"c":109.06,"h":109.06,"l":108.73,"n":214,"o":108.885,"t":"2026-10-13T17:30:00Z","v":9102,"vw":108.887947},{"c":108.97,"h":108.97,"l":108.71,"n":144,"o":108.91,"t":"2026-10-13T17:45:00Z","v":3465,"vw":108.825686},{"c":109.06,"h":109.085,"l":108.745,"n":230,"o":108.98,"t":"2026-10-13T18:00:00Z","v":6041,"vw":108.911987},{"c":108.53,"h":109.04,"l":108.53,"n":314,"o":109.04,"t":"2026-10-13T18:15:00Z","v":12320,"vw":108.772361},{"c":109.02,"h":109.29,"l":108.59,"n":420,"o":108.675,"t":"2026-10-13T18:30:00Z","v":22447,"vw":108.867537},{"c":109.38,"h":109.3902,"l":108.86,"n":293,"o":108.87,"t":"2026-10-13T18:45:00Z","v":15317,"vw":109.020186},{"c":109.49,"h":109.67,"l":109.07,"n":273,"o":109.27,"t":"2026-10-13T19:00:00Z","v":8892,"vw":109.401259},{"c":109.435,"h":109.51,"l":109.18,"n":378,"o":109.5,"t":"2026-10-13T19:15:00Z","v":12212,"vw":109.363482},{"c":109.26,"h":109.585,"l":109.1,"n":647,"o":109.51,"t":"2026-10-13T19:30:00Z","v":19226,"vw":109.288514},{"c":109.51,"h":109.8425,"l":109.31,"n":1263,"o":109.315,"t":"2026-10-13T19:45:00Z","v":48585,"vw":109.491628},{"c":109.575,"h":109.575,"l":109.575,"n":32,"o":109.575,"t":"2026-10-13T20:00:00Z","v":211160,"vw":109.575},{"c":109.01,"h":109.01,"l":109.01,"n":5,"o":109.01,"t":"2026-10-14T12:15:00Z","v":300,"vw":109.01},{"c":107.57,"h":108.31,"l":106.06,"n":36,"o":106.06,"t":"2026-10-14T13:00:00Z","v":1318,"vw":107.263602},{"c":107.83,"h":108.43,"l":105.81,"n":235,"o":106.95,"t":"2026-10-14T13:30:00Z","v":20057,"vw":107.341328},{"c":108.05,"h":108.22,"l":107.665,"n":221,"o":107.695,"t":"2026-10-14T13:45:00Z","v":8910,"vw":108.021456},{"c":107.57,"h":108.01,"l":107.3,"n":266,"o":108.01,"t":"2026-10-14T14:00:00Z","v":9871,"vw":107.52725},{"c":107.79,"h":107.87,"l":107.43,"n":267,"o":107.5,"t":"2026-10-14T14:15:00Z","v":11515,"vw":107.711132},{"c":107.765,"h":108.03,"l":107.44,"n":412,"o":107.87,"t":"2026-10-14T14:30:00Z","v":12255,"vw":107.72926},{"c":106.74,"h":107.72,"l":106.74,"n":314,"o":107.45,"t":"2026-10-14T14:45:00Z","v":10570,"vw":107.434156},{"c":105.95,"h":106.6,"l":105.88,"n":629,"o":106.6,"t":"2026-10-14T15:00:00Z","v":20803,"vw":106.180677},{"c":105.9,"h":106.1,"l":105.655,"n":471,"o":105.85,"t":"2026-10-14T15:15:00Z","v":15750,"vw":105.918374},{"c":106.13,"h":106.3,"l":105.89,"n":524,"o":105.89,"t":"2026-10-14T15:30:00Z","v":16093,"vw":106.13618},{"c":106.735,"h":106.8,"l":106.105,"n":417,"o":106.105,"t":"2026-10-14T15:45:00Z","v":14667,"vw":106.344927},{"c":106.155,"h":106.72,"l":106.11,"n":337,"o":106.71,"t":"2026-10-14T16:00:00Z","v":10019,"vw":106.443737},{"c":105.905,"h":106.16,"l":105.6,"n":447,"o":106.145,"t":"2026-10-14T16:15:00Z","v":15378,"vw":105.862905},{"c":105.72,"h":106.05,"l":105.66,"n":465,"o":105.91,"t":"2026-10-14T16:30:00Z","v":17760,"vw":105.8725},{"c":105.85,"h":105.98,"l":105.69,"n":365,"o":105.69,"t":"2026-10-14T16:45:00Z","v":13626,"vw":105.812354},{"c":105.86,"h":105.98,"l":105.695,"n":498,"o":105.91,"t":"2026-10-14T17:00:00Z","v":17673,"vw":105.808828},{"c":105.905,"h":106.11,"l":105.745,"n":410,"o":105.76,"t":"2026-10-14T17:15:00Z","v":14451,"vw":105.902585},{"c":105.93,"h":106.09,"l":105.895,"n":401,"o":105.92,"t":"2026-10-14T17:30:00Z","v":14973,"vw":106.015719},{"c":105.84,"h":106.01,"l":105.77,"n":312,"o":105.95,"t":"2026-10-14T17:45:00Z","v":9215,"vw":105.866298},{"c":105.8,"h":105.94,"l":105.75,"n":349,"o":105.86,"t":"2026-10-14T18:00:00Z","v":13535,"vw":105.849026},{"c":105.985,"h":106,"l":105.705,"n":260,"o":105.84,"t":"2026-10-14T18:15:00Z","v":7842,"vw":105.827668},{"c":106.24,"h":106.26,"l":105.94,"n":282,"o":105.94,"t":"2026-10-14T18:30:00Z","v":8741,"vw":106.122093},{"c":106.715,"h":106.73,"l":106.185,"n":253,"o":106.185,"t":"2026-10-14T18:45:00Z","v":8797,"vw":106.430152},{"c":106.665,"h":106.75,"l":106.41,"n":516,"o":106.705,"t":"2026-10-14T19:00:00Z","v":21815,"vw":106.60609},{"c":106.71,"h":106.88,"l":106.595,"n":400,"o":106.67,"t":"2026-10-14T19:15:00Z","v":9120,"vw":106.742014},{"c":106.295,"h":106.82,"l":105.98,"n":893,"o":106.71,"t":"2026-10-14T19:30:00Z","v":28715,"vw":106.403897},{"c":106.11,"h":106.52,"l":105.99,"n":2584,"o":106.2,"t":"2026-10-14T19:45:00Z","v":103955,"vw":106.213268},{"c":106.11,"h":106.11,"l":106.11,"n":30,"o":106.11,"t":"2026-10-14T20:00:00Z","v":165562,"vw":106.11},{"c":105.2,"h":105.2,"l":105.2,"n":5,"o":105.2,"t":"2026-10-15T09:45:00Z","v":621,"vw":105.2},{"c":107.07,"h":107.11,"l":106.8,"n":8,"o":107.11,"t":"2026-10-15T10:00:00Z","v":749,"vw":107.037096},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-15T12:30:00Z","v":100,"vw":106},{"c":106,"h":106.41,"l":106,"n":11,"o":106.41,"t":"2026-10-15T13:00:00Z","v":1048,"vw":106.205823},{"c":106.31,"h":106.31,"l":106.31,"n":15,"o":106.31,"t":"2026-10-15T13:15:00Z","v":385,"vw":106.31},{"c":104.985,"h":106.51,"l":104.48,"n":236,"o":106.28,"t":"2026-10-15T13:30:00Z","v":13785,"vw":105.691295},{"c":104.37,"h":104.94,"l":104.31,"n":250,"o":104.94,"t":"2026-10-15T13:45:00Z","v":12697,"vw":104.737346},{"c":105.62,"h":105.8699,"l":104.31,"n":320,"o":104.32,"t":"2026-10-15T14:00:00Z","v":7329,"vw":104.992601},{"c":105.6,"h":105.61,"l":105.17,"n":376,"o":105.54,"t":"2026-10-15T14:15:00Z","v":7870,"vw":105.336244},{"c":106.57,"h":106.57,"l":105.545,"n":294,"o":105.6,"t":"2026-10-15T14:30:00Z","v":7673,"vw":106.045806},{"c":106.78,"h":106.815,"l":106.24,"n":211,"o":106.365,"t":"2026-10-15T14:45:00Z","v":7365,"vw":106.402756},{"c":107.365,"h":107.45,"l":106.71,"n":362,"o":106.85,"t":"2026-10-15T15:00:00Z","v":5404,"vw":107.023201},{"c":107.78,"h":107.825,"l":107.5,"n":319,"o":107.5,"t":"2026-10-15T15:15:00Z","v":6360,"vw":107.62441},{"c":107.705,"h":107.785,"l":107.6,"n":84,"o":107.775,"t":"2026-10-15T15:30:00Z","v":1845,"vw":107.718125},{"c":107.9,"h":107.97,"l":107.76,"n":155,"o":107.85,"t":"2026-10-15T15:45:00Z","v":2966,"vw":107.839564},{"c":107.64,"h":107.74,"l":107.64,"n":195,"o":107.71,"t":"2026-10-15T16:00:00Z","v":5863,"vw":107.665296},{"c":107.84,"h":107.84,"l":107.57,"n":204,"o":107.715,"t":"2026-10-15T16:15:00Z","v":4242,"vw":107.704232},{"c":107.99,"h":107.99,"l":107.6725,"n":196,"o":107.74,"t":"2026-10-15T16:30:00Z","v":6267,"vw":107.881628},{"c":107.93,"h":108.02,"l":107.89,"n":105,"o":107.99,"t":"2026-10-15T16:45:00Z","v":3103,"vw":107.970865},{"c":107.92,"h":108.18,"l":107.73,"n":249,"o":107.935,"t":"2026-10-15T17:00:00Z","v":5101,"vw":107.939774},{"c":108.07,"h":108.19,"l":107.99,"n":113,"o":107.99,"t":"2026-10-15T17:15:00Z","v":2034,"vw":108.088333},{"c":108.045,"h":108.08,"l":107.92,"n":184,"o":108.07,"t":"2026-10-15T17:30:00Z","v":4031,"vw":108.008557},{"c":107.99,"h":108.0125,"l":107.77,"n":271,"o":107.92,"t":"2026-10-15T17:45:00Z","v":6872,"vw":107.882377},{"c":108.15,"h":108.15,"l":107.945,"n":149,"o":108.055,"t":"2026-10-15T18:00:00Z","v":4706,"vw":108.027944},{"c":108,"h":108.06,"l":107.78,"n":186,"o":107.96,"t":"2026-10-15T18:15:00Z","v":2872,"vw":107.957692},{"c":107.935,"h":107.9425,"l":107.78,"n":228,"o":107.85,"t":"2026-10-15T18:30:00Z","v":5425,"vw":107.860403},{"c":107.99,"h":107.99,"l":107.86,"n":219,"o":107.86,"t":"2026-10-15T18:45:00Z","v":5343,"vw":107.935449},{"c":108.165,"h":108.165,"l":107.955,"n":339,"o":107.96,"t":"2026-10-15T19:00:00Z","v":11009,"vw":108.09225},{"c":108.52,"h":108.76,"l":108.245,"n":472,"o":108.27,"t":"2026-10-15T19:15:00Z","v":9221,"vw":108.482238},{"c":108.985,"h":109.03,"l":108.48,"n":699,"o":108.53,"t":"2026-10-15T19:30:00Z","v":18064,"vw":108.653575},{"c":109.28,"h":109.875,"l":108.91,"n":1843,"o":108.98,"t":"2026-10-15T19:45:00Z","v":66450,"vw":109.386246},{"c":109.3,"h":109.3,"l":109.3,"n":33,"o":109.3,"t":"2026-10-15T20:00:00Z","v":90385,"vw":109.3},{"c":109.55,"h":110.01,"l":108.8,"n":86,"o":108.8,"t":"2026-10-16T13:00:00Z","v":1863,"vw":109.507765},{"c":114.7,"h":114.7,"l":109,"n":41,"o":111.01,"t":"2026-10-16T13:15:00Z","v":2635,"vw":110.128531},{"c":111.69,"h":111.805,"l":110.45,"n":113,"o":111.12,"t":"2026-10-16T13:30:00Z","v":15619,"vw":111.146056},{"c":111.56,"h":112.08,"l":111.56,"n":47,"o":112.08,"t":"2026-10-16T13:45:00Z","v":993,"vw":111.735613},{"c":111.195,"h":111.9,"l":111.1,"n":430,"o":111.6,"t":"2026-10-16T14:00:00Z","v":17408,"vw":111.517499},{"c":112.4,"h":112.45,"l":111.36,"n":351,"o":111.37,"t":"2026-10-16T14:15:00Z","v":11886,"vw":112.025176},{"c":111.98,"h":112.64,"l":111.975,"n":223,"o":112.305,"t":"2026-10-16T14:30:00Z","v":7483,"vw":112.304494},{"c":110.72,"h":112.19,"l":110.595,"n":285,"o":112.09,"t":"2026-10-16T14:45:00Z","v":13212,"vw":111.291983},{"c":111.11,"h":111.11,"l":110.73,"n":226,"o":110.73,"t":"2026-10-16T15:00:00Z","v":7053,"vw":110.915453},{"c":110.325,"h":111.08,"l":110.325,"n":203,"o":111.08,"t":"2026-10-16T15:15:00Z","v":6264,"vw":110.808123},{"c":110.205,"h":110.89,"l":110.205,"n":506,"o":110.48,"t":"2026-10-16T15:30:00Z","v":23928,"vw":110.610768},{"c":110.02,"h":110.34,"l":109.9,"n":403,"o":110.26,"t":"2026-10-16T15:45:00Z","v":22902,"vw":110.135553},{"c":110.16,"h":110.25,"l":109.79,"n":301,"o":110.21,"t":"2026-10-16T16:00:00Z","v":10936,"vw":110.083444},{"c":109.98,"h":110.16,"l":109.48,"n":666,"o":110.15,"t":"2026-10-16T16:15:00Z","v":57458,"vw":109.944334},{"c":108.985,"h":109.81,"l":108.97,"n":238,"o":109.81,"t":"2026-10-16T16:30:00Z","v":10398,"vw":109.162434},{"c":108.71,"h":108.855,"l":108.54,"n":225,"o":108.855,"t":"2026-10-16T16:45:00Z","v":7461,"vw":108.712043},{"c":108.345,"h":108.87,"l":108.345,"n":201,"o":108.71,"t":"2026-10-16T17:00:00Z","v":5697,"vw":108.598158},{"c":108.86,"h":108.86,"l":108.135,"n":252,"o":108.23,"t":"2026-10-16T17:15:00Z","v":6763,"vw":108.547957},{"c":108.87,"h":109.04,"l":108.6825,"n":311,"o":108.89,"t":"2026-10-16T17:30:00Z","v":9203,"vw":108.827748},{"c":108.43,"h":108.75,"l":108.43,"n":152,"o":108.75,"t":"2026-10-16T17:45:00Z","v":3034,"vw":108.551159},{"c":108.38,"h":108.71,"l":108.38,"n":203,"o":108.45,"t":"2026-10-16T18:00:00Z","v":6601,"vw":108.573493},{"c":108.105,"h":108.54,"l":108.01,"n":263,"o":108.54,"t":"2026-10-16T18:15:00Z","v":7430,"vw":108.257778},{"c":108.03,"h":108.14,"l":107.8,"n":468,"o":107.98,"t":"2026-10-16T18:30:00Z","v":18952,"vw":107.965969},{"c":107.78,"h":108.19,"l":107.74,"n":248,"o":108.05,"t":"2026-10-16T18:45:00Z","v":5425,"vw":108.001797},{"c":108.11,"h":108.13,"l":107.835,"n":456,"o":107.835,"t":"2026-10-16T19:00:00Z","v":12157,"vw":107.960181},{"c":108.485,"h":108.595,"l":108.01,"n":431,"o":108.15,"t":"2026-10-16T19:15:00Z","v":11570,"vw":108.298256},{"c":108.185,"h":108.61,"l":108.09,"n":643,"o":108.59,"t":"2026-10-16T19:30:00Z","v":19984,"vw":108.373868},{"c":108.57,"h":108.84,"l":108.165,"n":1770,"o":108.165,"t":"2026-10-16T19:45:00Z","v":77231,"vw":108.623415},{"c":108.6,"h":108.6,"l":108.6,"n":28,"o":108.6,"t":"2026-10-16T20:00:00Z","v":103432,"vw":108.6},{"c":109,"h":109,"l":109,"n":32,"o":109,"t":"2026-10-19T08:45:00Z","v":968,"vw":109},{"c":109,"h":109,"l":109,"n":1,"o":109,"t":"2026-10-19T09:30:00Z","v":100,"vw":109},{"c":108.81,"h":108.81,"l":108,"n":29,"o":108,"t":"2026-10-19T11:15:00Z","v":1269,"vw":108.499652},{"c":108.8,"h":108.8,"l":108.6,"n":26,"o":108.6,"t":"2026-10-19T13:00:00Z","v":1187,"vw":108.67721},{"c":108.34,"h":109.03,"l":108.04,"n":106,"o":109.03,"t":"2026-10-19T13:30:00Z","v":5955,"vw":108.897229},{"c":107.81,"h":108.6803,"l":107.79,"n":106,"o":108.475,"t":"2026-10-19T13:45:00Z","v":7743,"vw":108.395741},{"c":108.035,"h":108.13,"l":107.665,"n":144,"o":107.815,"t":"2026-10-19T14:00:00Z","v":5256,"vw":107.868892},{"c":107.83,"h":108.4799,"l":107.83,"n":107,"o":108.125,"t":"2026-10-19T14:15:00Z","v":5810,"vw":108.374649},{"c":108.02,"h":108.32,"l":108.02,"n":151,"o":108.15,"t":"2026-10-19T14:30:00Z","v":4645,"vw":108.169918},{"c":108.41,"h":108.41,"l":108.13,"n":134,"o":108.13,"t":"2026-10-19T14:45:00Z","v":2732,"vw":108.295684},{"c":108.89,"h":108.89,"l":108.495,"n":128,"o":108.505,"t":"2026-10-19T15:00:00Z","v":2865,"vw":108.695013},{"c":108.84,"h":108.98,"l":108.68,"n":187,"o":108.885,"t":"2026-10-19T15:15:00Z","v":31800,"vw":108.859697},{"c":108.79,"h":108.97,"l":108.7,"n":227,"o":108.82,"t":"2026-10-19T15:30:00Z","v":7051,"vw":108.874545},{"c":108.89,"h":108.89,"l":108.74,"n":203,"o":108.855,"t":"2026-10-19T15:45:00Z","v":5996,"vw":108.813022},{"c":108.73,"h":108.8,"l":108.61,"n":147,"o":108.78,"t":"2026-10-19T16:00:00Z","v":5185,"vw":108.724882},{"c":108.48,"h":108.67,"l":108.47,"n":268,"o":108.65,"t":"2026-10-19T16:15:00Z","v":10203,"vw":108.534357},{"c":108.575,"h":108.68,"l":108.45,"n":283,"o":108.46,"t":"2026-10-19T16:30:00Z","v":13438,"vw":108.617346},{"c":108.545,"h":108.7,"l":108.47,"n":265,"o":108.575,"t":"2026-10-19T16:45:00Z","v":7334,"vw":108.567726},{"c":108.625,"h":108.625,"l":108.35,"n":214,"o":108.47,"t":"2026-10-19T17:00:00Z","v":5599,"vw":108.499862},{"c":108.59,"h":108.77,"l":108.59,"n":129,"o":108.6901,"t":"2026-10-19T17:15:00Z","v":2838,"vw":108.696968},{"c":108.56,"h":108.64,"l":108.49,"n":167,"o":108.555,"t":"2026-10-19T17:30:00Z","v":7897,"vw":108.539272},{"c":108.495,"h":108.55,"l":108.42,"n":138,"o":108.55,"t":"2026-10-19T17:45:00Z","v":3395,"vw":108.472587},{"c":108.26,"h":108.485,"l":108.17,"n":168,"o":108.485,"t":"2026-10-19T18:00:00Z","v":7165,"vw":108.407063},{"c":108.42,"h":108.57,"l":108.4,"n":125,"o":108.4,"t":"2026-10-19T18:15:00Z","v":2296,"vw":108.46},{"c":107.9,"h":108.31,"l":107.815,"n":270,"o":108.31,"t":"2026-10-19T18:30:00Z","v":7819,"vw":108.076201},{"c":107.94,"h":107.97,"l":107.885,"n":98,"o":107.89,"t":"2026-10-19T18:45:00Z","v":2182,"vw":107.922634},{"c":107.91,"h":107.91,"l":107.78,"n":191,"o":107.88,"t":"2026-10-19T19:00:00Z","v":4397,"vw":107.868556},{"c":107.81,"h":108.05,"l":107.81,"n":391,"o":107.84,"t":"2026-10-19T19:15:00Z","v":8502,"vw":107.964864},{"c":107.94,"h":108.03,"l":107.87,"n":306,"o":107.875,"t":"2026-10-19T19:30:00Z","v":9371,"vw":107.944388},{"c":107.67,"h":107.94,"l":107.59,"n":1620,"o":107.88,"t":"2026-10-19T19:45:00Z","v":66029,"vw":107.691644},{"c":107.705,"h":107.705,"l":107.705,"n":23,"o":107.705,"t":"2026-10-19T20:00:00Z","v":210531,"vw":107.705},{"c":107.735,"h":108.47,"l":107.06,"n":82,"o":107.97,"t":"2026-10-20T13:30:00Z","v":13058,"vw":107.940439},{"c":108.2,"h":108.57,"l":108.01,"n":86,"o":108.57,"t":"2026-10-20T13:45:00Z","v":3091,"vw":108.404319},{"c":107.55,"h":108.08,"l":107.37,"n":210,"o":108.08,"t":"2026-10-20T14:00:00Z","v":7317,"vw":107.624716},{"c":108.88,"h":108.88,"l":107.55,"n":64,"o":107.55,"t":"2026-10-20T14:15:00Z","v":2239,"vw":108.194932},{"c":108.91,"h":109.08,"l":108.445,"n":155,"o":108.895,"t":"2026-10-20T14:30:00Z","v":11184,"vw":108.779617},{"c":109.2,"h":109.2,"l":108.79,"n":251,"o":108.915,"t":"2026-10-20T14:45:00Z","v":7212,"vw":108.974653},{"c":108.985,"h":109.14,"l":108.6,"n":365,"o":109.14,"t":"2026-10-20T15:00:00Z","v":9379,"vw":108.910743},{"c":108.985,"h":109.25,"l":108.79,"n":261,"o":108.79,"t":"2026-10-20T15:15:00Z","v":6811,"vw":109.079486},{"c":108.54,"h":108.81,"l":108.5239,"n":167,"o":108.79,"t":"2026-10-20T15:30:00Z","v":4197,"vw":108.650265},{"c":108.065,"h":108.42,"l":108.065,"n":208,"o":108.42,"t":"2026-10-20T15:45:00Z","v":5041,"vw":108.275225},{"c":108.05,"h":108.105,"l":107.955,"n":187,"o":108.095,"t":"2026-10-20T16:00:00Z","v":5410,"vw":108.04617},{"c":108.06,"h":108.06,"l":107.758,"n":188,"o":107.975,"t":"2026-10-20T16:15:00Z","v":3690,"vw":107.927225},{"c":107.8725,"h":108.1,"l":107.84,"n":109,"o":107.965,"t":"2026-10-20T16:30:00Z","v":2582,"vw":107.936041},{"c":107.72,"h":107.85,"l":107.655,"n":187,"o":107.85,"t":"2026-10-20T16:45:00Z","v":5412,"vw":107.750533},{"c":107.82,"h":107.86,"l":107.65,"n":126,"o":107.78,"t":"2026-10-20T17:00:00Z","v":3101,"vw":107.777206},{"c":108.025,"h":108.025,"l":107.92,"n":120,"o":107.92,"t":"2026-10-20T17:15:00Z","v":2786,"vw":107.966563},{"c":107.97,"h":108.04,"l":107.77,"n":247,"o":108.04,"t":"2026-10-20T17:30:00Z","v":7106,"vw":107.906925},{"c":107.99,"h":108.11,"l":107.895,"n":53,"o":108.11,"t":"2026-10-20T17:45:00Z","v":1332,"vw":108.030625},{"c":108.39,"h":108.5,"l":108.04,"n":307,"o":108.09,"t":"2026-10-20T18:00:00Z","v":8354,"vw":108.159113},{"c":108.37,"h":108.41,"l":108.18,"n":123,"o":108.41,"t":"2026-10-20T18:15:00Z","v":3049,"vw":108.274948},{"c":107.99,"h":108.25,"l":107.99,"n":113,"o":108.22,"t":"2026-10-20T18:30:00Z","v":2942,"vw":108.15349},{"c":108.15,"h":108.15,"l":108.03,"n":157,"o":108.13,"t":"2026-10-20T18:45:00Z","v":3849,"vw":108.10745},{"c":108.29,"h":108.29,"l":108.16,"n":103,"o":108.17,"t":"2026-10-20T19:00:00Z","v":2877,"vw":108.197577},{"c":108.47,"h":108.47,"l":108.24,"n":247,"o":108.275,"t":"2026-10-20T19:15:00Z","v":8735,"vw":108.313439},{"c":108.395,"h":108.47,"l":108.23,"n":495,"o":108.47,"t":"2026-10-20T19:30:00Z","v":10932,"vw":108.367338},{"c":108.51,"h":108.97,"l":108.23,"n":1869,"o":108.555,"t":"2026-10-20T19:45:00Z","v":67929,"vw":108.528455},{"c":108.45,"h":108.45,"l":108.45,"n":43,"o":108.45,"t":"2026-10-20T20:00:00Z","v":184703,"vw":108.45},{"c":108.45,"h":108.45,"l":108.45,"n":12,"o":108.45,"t":"2026-10-21T09:45:00Z","v":1122,"vw":108.45},{"c":108.44,"h":108.44,"l":108.44,"n":16,"o":108.44,"t":"2026-10-21T10:00:00Z","v":340,"vw":108.44},{"c":109.19,"h":109.31,"l":108.45,"n":52,"o":109.31,"t":"2026-10-21T11:45:00Z","v":3539,"vw":108.904072},{"c":108.45,"h":109.45,"l":108.45,"n":57,"o":109.45,"t":"2026-10-21T13:15:00Z","v":1795,"vw":109.030724},{"c":108.535,"h":110,"l":107.35,"n":136,"o":109,"t":"2026-10-21T13:30:00Z","v":8813,"vw":108.73071},{"c":108.42,"h":108.945,"l":108.415,"n":121,"o":108.525,"t":"2026-10-21T13:45:00Z","v":3854,"vw":108.660327},{"c":108.39,"h":108.49,"l":108.11,"n":279,"o":108.47,"t":"2026-10-21T14:00:00Z","v":8915,"vw":108.33579},{"c":108.21,"h":108.51,"l":107.9354,"n":255,"o":108.39,"t":"2026-10-21T14:15:00Z","v":11292,"vw":108.174122},{"c":108.37,"h":108.5825,"l":108.32,"n":175,"o":108.32,"t":"2026-10-21T14:30:00Z","v":5212,"vw":108.400571},{"c":107.76,"h":108.64,"l":107.745,"n":361,"o":108.37,"t":"2026-10-21T14:45:00Z","v":16341,"vw":108.208815},{"c":107.95,"h":107.95,"l":107.65,"n":160,"o":107.88,"t":"2026-10-21T15:00:00Z","v":5037,"vw":107.852262},{"c":108.235,"h":108.235,"l":107.74,"n":210,"o":107.78,"t":"2026-10-21T15:15:00Z","v":5449,"vw":108.000003},{"c":108.03,"h":108.235,"l":107.92,"n":171,"o":108.235,"t":"2026-10-21T15:30:00Z","v":5415,"vw":108.03132},{"c":107.9,"h":108.05,"l":107.84,"n":65,"o":107.94,"t":"2026-10-21T15:45:00Z","v":1906,"vw":107.984312},{"c":107.73,"h":108.12,"l":107.635,"n":246,"o":108,"t":"2026-10-21T16:00:00Z","v":9581,"vw":107.9092},{"c":107.6,"h":107.77,"l":107.55,"n":214,"o":107.77,"t":"2026-10-21T16:15:00Z","v":4120,"vw":107.631114},{"c":107.6,"h":108.025,"l":107.35,"n":400,"o":107.595,"t":"2026-10-21T16:30:00Z","v":18276,"vw":107.522851},{"c":107.465,"h":107.59,"l":107.4,"n":132,"o":107.51,"t":"2026-10-21T16:45:00Z","v":3816,"vw":107.527085},{"c":107.735,"h":107.735,"l":107.425,"n":192,"o":107.465,"t":"2026-10-21T17:00:00Z","v":5670,"vw":107.525006},{"c":107.335,"h":107.635,"l":107.3,"n":281,"o":107.58,"t":"2026-10-21T17:15:00Z","v":9197,"vw":107.432746},{"c":107.01,"h":107.41,"l":106.81,"n":286,"o":107.4,"t":"2026-10-21T17:30:00Z","v":10498,"vw":107.052192},{"c":107.12,"h":107.27,"l":106.82,"n":341,"o":106.95,"t":"2026-10-21T17:45:00Z","v":14509,"vw":107.0858},{"c":107.31,"h":107.41,"l":107.03,"n":263,"o":107.21,"t":"2026-10-21T18:00:00Z","v":10441,"vw":107.25359},{"c":107.46,"h":107.47,"l":107.18,"n":356,"o":107.4,"t":"2026-10-21T18:15:00Z","v":15235,"vw":107.385028},{"c":107.59,"h":107.6875,"l":107.46,"n":301,"o":107.485,"t":"2026-10-21T18:30:00Z","v":8140,"vw":107.539597},{"c":106.95,"h":107.685,"l":106.845,"n":628,"o":107.615,"t":"2026-10-21T18:45:00Z","v":24650,"vw":107.168121},{"c":106.72,"h":106.945,"l":106.59,"n":368,"o":106.945,"t":"2026-10-21T19:00:00Z","v":13110,"vw":106.687804},{"c":107.04,"h":107.095,"l":106.655,"n":560,"o":106.8,"t":"2026-10-21T19:15:00Z","v":13072,"vw":106.869234},{"c":107.09,"h":107.135,"l":106.77,"n":600,"o":107.135,"t":"2026-10-21T19:30:00Z","v":19252,"vw":106.982295},{"c":107.64,"h":107.895,"l":106.77,"n":1855,"o":107.1,"t":"2026-10-21T19:45:00Z","v":92524,"vw":107.583464},{"c":107.6,"h":107.6,"l":107.6,"n":35,"o":107.6,"t":"2026-10-21T20:00:00Z","v":173918,"vw":107.6},{"c":108.74,"h":108.74,"l":103.09,"n":217,"o":105.87,"t":"2026-10-22T13:30:00Z","v":9958,"vw":106.58047},{"c":108.97,"h":109.99,"l":108.71,"n":178,"o":108.72,"t":"2026-10-22T13:45:00Z","v":6546,"vw":109.309889},{"c":108.37,"h":109.085,"l":108.18,"n":132,"o":109.02,"t":"2026-10-22T14:00:00Z","v":4258,"vw":108.687963},{"c":107.27,"h":108.125,"l":107.27,"n":248,"o":107.97,"t":"2026-10-22T14:15:00Z","v":6940,"vw":107.671999},{"c":106.98,"h":107.3,"l":106.83,"n":120,"o":107.3,"t":"2026-10-22T14:30:00Z","v":4397,"vw":106.966791},{"c":106.63,"h":107.03,"l":106.3,"n":319,"o":106.93,"t":"2026-10-22T14:45:00Z","v":9891,"vw":106.59202},{"c":106.58,"h":106.795,"l":106.58,"n":146,"o":106.62,"t":"2026-10-22T15:00:00Z","v":5035,"vw":106.723237},{"c":106.56,"h":107.24,"l":106.395,"n":322,"o":106.82,"t":"2026-10-22T15:15:00Z","v":8473,"vw":106.748665},{"c":106.37,"h":106.78,"l":106.195,"n":381,"o":106.46,"t":"2026-10-22T15:30:00Z","v":14493,"vw":106.625704},{"c":106.34,"h":106.42,"l":106.01,"n":404,"o":106.34,"t":"2026-10-22T15:45:00Z","v":14211,"vw":106.187948},{"c":106.375,"h":106.56,"l":106.375,"n":229,"o":106.53,"t":"2026-10-22T16:00:00Z","v":5161,"vw":106.456961},{"c":106.84,"h":106.89,"l":106.45,"n":180,"o":106.46,"t":"2026-10-22T16:15:00Z","v":7835,"vw":106.77343},{"c":106.39,"h":106.79,"l":106.39,"n":145,"o":106.79,"t":"2026-10-22T16:30:00Z","v":4178,"vw":106.638851},{"c":106.58,"h":106.665,"l":106.31,"n":160,"o":106.31,"t":"2026-10-22T16:45:00Z","v":5990,"vw":106.530379},{"c":106.675,"h":106.76,"l":106.675,"n":66,"o":106.76,"t":"2026-10-22T17:00:00Z","v":1440,"vw":106.719877},{"c":106.91,"h":106.91,"l":106.54,"n":188,"o":106.54,"t":"2026-10-22T17:15:00Z","v":7662,"vw":106.770902},{"c":106.9,"h":106.9,"l":106.61,"n":289,"o":106.79,"t":"2026-10-22T17:30:00Z","v":6735,"vw":106.734736},{"c":106.9,"h":106.96,"l":106.81,"n":82,"o":106.81,"t":"2026-10-22T17:45:00Z","v":3401,"vw":106.8975},{"c":106.9538,"h":106.955,"l":106.65,"n":280,"o":106.925,"t":"2026-10-22T18:00:00Z","v":8018,"vw":106.847151},{"c":107.173,"h":107.36,"l":106.925,"n":184,"o":106.925,"t":"2026-10-22T18:15:00Z","v":4240,"vw":107.200983},{"c":107.06,"h":107.26,"l":107.06,"n":217,"o":107.17,"t":"2026-10-22T18:30:00Z","v":10856,"vw":107.229598},{"c":107.09,"h":107.26,"l":106.995,"n":320,"o":107.1,"t":"2026-10-22T18:45:00Z","v":10429,"vw":107.074276},{"c":107.34,"h":107.51,"l":106.92,"n":382,"o":106.97,"t":"2026-10-22T19:00:00Z","v":8877,"vw":107.196087},{"c":107.26,"h":107.35,"l":107.14,"n":324,"o":107.35,"t":"2026-10-22T19:15:00Z","v":8529,"vw":107.253978},{"c":107.36,"h":107.595,"l":107.3173,"n":565,"o":107.4,"t":"2026-10-22T19:30:00Z","v":11780,"vw":107.449317},{"c":107.3,"h":107.53,"l":107.12,"n":1662,"o":107.31,"t":"2026-10-22T19:45:00Z","v":58128,"vw":107.340643},{"c":107.39,"h":107.39,"l":107.39,"n":39,"o":107.39,"t":"2026-10-22T20:00:00Z","v":85417,"vw":107.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.45,"strike":133.92585283966457,"iv":0.8070301582040997,"gamma":0.011515291340958819,"theta":-0.1203812083809208,"vega":0.0845416939172655,"rho":0.014718406454238962,"breakevenPct":26.99120294223351},{"delta":0.25,"premium":2.563670807901818,"strike":123.25121833997204,"iv":0.621220457173258,"gamma":0.016969757555739838,"theta":-0.10551634404001288,"vega":0.09584715989572279,"rho":0.018722583023421373,"breakevenPct":17.156987752932167},{"delta":0.3,"premium":2.71580459770115,"strike":117.63218390804597,"iv":0.5129632183908046,"gamma":0.022804367816091953,"theta":-0.09565471264367817,"vega":0.10506758620689655,"rho":0.022709939157728835,"breakevenPct":12.06628969712928},{"delta":0.35,"premium":2.974308152580403,"strike":113.98653702318624,"iv":0.4422163051608078,"gamma":0.027389154824233358,"theta":-0.08828234854151083,"vega":0.1109904263275991,"rho":0.02664322258231494,"breakevenPct":8.912231283887369},{"delta":0.4,"premium":3.5726626776364996,"strike":112.11667913238594,"iv":0.43892535527299925,"gamma":0.02866065818997756,"theta":-0.09138631264023934,"vega":0.11521630516080777,"rho":0.030398612973006015,"breakevenPct":7.72822591491055},{"delta":0.45,"premium":4.171017202692596,"strike":110.24682124158564,"iv":0.4356344053851907,"gamma":0.029932161555721763,"theta":-0.09449027673896784,"vega":0.11944218399401645,"rho":0.03415400336369709,"breakevenPct":6.544220545933731},{"delta":0.5,"premium":5.135408022130014,"strike":108.49930843706777,"iv":0.44918644536652835,"gamma":0.029019502074688796,"theta":-0.09739114799446749,"vega":0.11906957123098202,"rho":0.03768427548055137,"breakevenPct":5.814988787780787},{"delta":0.55,"premium":6.155463347164593,"strike":106.77040110650069,"iv":0.46529986168741355,"gamma":0.027774688796680495,"theta":-0.10026113416320885,"vega":0.11799764868603042,"rho":0.04118031302120007,"breakevenPct":5.154916150167877},{"delta":0.6,"premium":7.175518672199171,"strike":105.0414937759336,"iv":0.48141327800829875,"gamma":0.026529875518672197,"theta":-0.10313112033195021,"vega":0.11692572614107884,"rho":0.04467635056184876,"breakevenPct":4.49484351255497},{"delta":0.65,"premium":8.339663093415009,"strike":103.13169984686064,"iv":0.48086584992343034,"gamma":0.025080091883614087,"theta":-0.09819295558958652,"vega":0.11047304747320061,"rho":0.048059500011583704,"breakevenPct":3.8005055780572228},{"delta":0.7,"premium":9.507350689127104,"strike":101.21745788667688,"iv":0.47990872894333847,"gamma":0.02362526799387443,"theta":-0.09306278713629404,"vega":0.10388805513016845,"rho":0.05143987352465682,"breakevenPct":3.1053250542918174},{"delta":0.75,"premium":10.964803625377645,"strike":99.08358509566969,"iv":0.48353383685800605,"gamma":0.02158197381671702,"theta":-0.08692245720040283,"vega":0.09541117824773414,"rho":0.05460596443118064,"breakevenPct":2.475452761939968},{"delta":0.8,"premium":12.928549848942602,"strike":96.56596173212488,"iv":0.49516525679758305,"gamma":0.018510473313192343,"theta":-0.0790171198388721,"vega":0.08362870090634439,"rho":0.0573976494647227,"breakevenPct":1.959690456343677},{"delta":0.85,"premium":15.228187919463089,"strike":93.73154362416108,"iv":0.5052413422818791,"gamma":0.015128590604026843,"theta":-0.0688993288590604,"vega":0.06985624161073825,"rho":0.059929811588313266,"breakevenPct":1.4617110937928726},{"delta":0.9,"premium":18.08053691275168,"strike":90.3758389261745,"iv":0.5127581208053691,"gamma":0.011235973154362412,"theta":-0.05514093959731542,"vega":0.052809261744966425,"rho":0.062034928077010124,"breakevenPct":0.9929936110682364}],"put":[{"delta":0.1,"premium":2.45,"strike":69.73888913000215,"iv":1.4326949119066579,"gamma":0.004059818789234639,"theta":-0.12979441098351865,"vega":0.05300533633800963,"rho":-0.010590664098442323,"breakevenPct":37.34156892634123},{"delta":0.15,"premium":2.451207558770484,"strike":85.12075587704837,"iv":0.9251789296853666,"gamma":0.008351980065774388,"theta":-0.11047025779530875,"vega":0.07042127932875683,"rho":-0.014989948739958011,"breakevenPct":23.019323663024597},{"delta":0.2,"premium":2.483189655172414,"strike":93.36206896551724,"iv":0.6755465517241379,"gamma":0.013891379310344829,"theta":-0.09546724137931034,"vega":0.08461896551724138,"rho":-0.0193520241982739,"breakevenPct":15.374914507547414},{"delta":0.25,"premium":2.629647435897436,"strike":98.09294871794872,"iv":0.5456967948717949,"gamma":0.019506410256410256,"theta":-0.08625641025641026,"vega":0.09576538461538461,"rho":-0.02389157657641328,"breakevenPct":11.105967704580232},{"delta":0.3,"premium":3.0594003241491086,"strike":101.06158833063209,"iv":0.490281847649919,"gamma":0.023204051863857374,"theta":-0.08415267423014587,"vega":0.10417585089141004,"rho":-0.028603342877986885,"breakevenPct":8.741793457041636},{"delta":0.35,"premium":3.697568881685575,"strike":103.08752025931929,"iv":0.47784262560777957,"gamma":0.02531102106969206,"theta":-0.08654327390599675,"vega":0.11061831442463532,"rho":-0.033434980472064016,"breakevenPct":7.449528468541098},{"delta":0.4,"premium":4.336135009927201,"strike":105.0926538716082,"iv":0.4651123097286565,"gamma":0.027381535407015222,"theta":-0.08860542686962276,"vega":0.11675929847782925,"rho":-0.038266078662318584,"breakevenPct":6.177000780630404},{"delta":0.45,"premium":4.981403044341496,"strike":106.74718729318332,"iv":0.4474749834546658,"gamma":0.028837524818001323,"theta":-0.08513090668431503,"vega":0.11781819986763732,"rho":-0.04308808404527835,"breakevenPct":5.237187588377104},{"delta":0.5,"premium":5.626671078755791,"strike":108.40172071475844,"iv":0.42983765718067507,"gamma":0.030293514228987427,"theta":-0.08165638649900728,"vega":0.11887710125744541,"rho":-0.04791008942823811,"breakevenPct":4.297374396123804},{"delta":0.55,"premium":6.298138091543834,"strike":110.06594259115593,"iv":0.4132088440651668,"gamma":0.03163405740884406,"theta":-0.07824592707525213,"vega":0.11975096974398759,"rho":-0.05274948954891369,"breakevenPct":3.3729355623315933},{"delta":0.6,"premium":7.713964313421256,"strike":112.00543056633049,"iv":0.425233669511249,"gamma":0.029694569433669514,"theta":-0.076655546935609,"vega":0.1153677269200931,"rho":-0.05808310486469158,"breakevenPct":2.8853093836397905},{"delta":0.65,"premium":9.129790535298682,"strike":113.94491854150505,"iv":0.43725849495733127,"gamma":0.027755081458494958,"theta":-0.07506516679596587,"vega":0.11098448409619861,"rho":-0.06341672018046948,"breakevenPct":2.3976832049479873},{"delta":0.7,"premium":10.83841463414634,"strike":116.15853658536585,"iv":0.4487585365853658,"gamma":0.02544878048780488,"theta":-0.07144268292682927,"vega":0.10445243902439026,"rho":-0.06897078596040505,"breakevenPct":1.927440216761797},{"delta":0.75,"premium":12.896341463414634,"strike":118.69918699186992,"iv":0.45963252032520324,"gamma":0.022704878048780484,"theta":-0.06539593495934959,"vega":0.0953569105691057,"rho":-0.07478784527652875,"breakevenPct":1.477935069880547},{"delta":0.8,"premium":15.2286683107275,"strike":121.5043156596794,"iv":0.465561035758323,"gamma":0.019705425400739822,"theta":-0.05655351418002465,"vega":0.08399075215782982,"rho":-0.08081433063709162,"breakevenPct":1.0376689180073484},{"delta":0.85,"premium":17.84889025893958,"strike":124.58692971639951,"iv":0.46630086313193586,"gamma":0.016437854500616526,"theta":-0.04477792848335389,"vega":0.07024229346485822,"rho":-0.08706054168362344,"breakevenPct":0.6070961379458772},{"delta":0.9,"premium":22.615460526315793,"strike":129.74780701754386,"iv":0.48786008771929823,"gamma":0.011916885964912277,"theta":-0.031805263157894725,"vega":0.053017105263157886,"rho":-0.09496511593076215,"breakevenPct":0.23992318537286983}]},"raw":{"call":[{"delta":0.2,"premium":2.45,"strike":133.92585283966457,"iv":0.8070301582040997,"gamma":0.011515291340958819,"theta":-0.1203812083809208,"vega":0.0845416939172655,"rho":0.014718406454238962,"breakevenPct":26.99120294223351},{"delta":0.25,"premium":2.563670807901818,"strike":123.25121833997204,"iv":0.621220457173258,"gamma":0.016969757555739838,"theta":-0.10551634404001288,"vega":0.09584715989572279,"rho":0.018722583023421373,"breakevenPct":17.156987752932167},{"delta":0.3,"premium":2.71580459770115,"strike":117.63218390804597,"iv":0.5129632183908046,"gamma":0.022804367816091953,"theta":-0.09565471264367817,"vega":0.10506758620689655,"rho":0.022709939157728835,"breakevenPct":12.06628969712928},{"delta":0.35,"premium":2.974308152580403,"strike":113.98653702318624,"iv":0.4422163051608078,"gamma":0.027389154824233358,"theta":-0.08828234854151083,"vega":0.1109904263275991,"rho":0.02664322258231494,"breakevenPct":8.912231283887369},{"delta":0.4,"premium":3.5726626776364996,"strike":112.11667913238594,"iv":0.43892535527299925,"gamma":0.02866065818997756,"theta":-0.09138631264023934,"vega":0.11521630516080777,"rho":0.030398612973006015,"breakevenPct":7.72822591491055},{"delta":0.45,"premium":4.171017202692596,"strike":110.24682124158564,"iv":0.4356344053851907,"gamma":0.029932161555721763,"theta":-0.09449027673896784,"vega":0.11944218399401645,"rho":0.03415400336369709,"breakevenPct":6.544220545933731},{"delta":0.5,"premium":5.135408022130014,"strike":108.49930843706777,"iv":0.44918644536652835,"gamma":0.029019502074688796,"theta":-0.09739114799446749,"vega":0.11906957123098202,"rho":0.03768427548055137,"breakevenPct":5.814988787780787},{"delta":0.55,"premium":6.155463347164593,"strike":106.77040110650069,"iv":0.46529986168741355,"gamma":0.027774688796680495,"theta":-0.10026113416320885,"vega":0.11799764868603042,"rho":0.04118031302120007,"breakevenPct":5.154916150167877},{"delta":0.6,"premium":7.175518672199171,"strike":105.0414937759336,"iv":0.48141327800829875,"gamma":0.026529875518672197,"theta":-0.10313112033195021,"vega":0.11692572614107884,"rho":0.04467635056184876,"breakevenPct":4.49484351255497},{"delta":0.65,"premium":8.339663093415009,"strike":103.13169984686064,"iv":0.48086584992343034,"gamma":0.025080091883614087,"theta":-0.09819295558958652,"vega":0.11047304747320061,"rho":0.048059500011583704,"breakevenPct":3.8005055780572228},{"delta":0.7,"premium":9.507350689127104,"strike":101.21745788667688,"iv":0.47990872894333847,"gamma":0.02362526799387443,"theta":-0.09306278713629404,"vega":0.10388805513016845,"rho":0.05143987352465682,"breakevenPct":3.1053250542918174},{"delta":0.75,"premium":10.964803625377645,"strike":99.08358509566969,"iv":0.48353383685800605,"gamma":0.02158197381671702,"theta":-0.08692245720040283,"vega":0.09541117824773414,"rho":0.05460596443118064,"breakevenPct":2.475452761939968},{"delta":0.8,"premium":12.928549848942602,"strike":96.56596173212488,"iv":0.49516525679758305,"gamma":0.018510473313192343,"theta":-0.0790171198388721,"vega":0.08362870090634439,"rho":0.0573976494647227,"breakevenPct":1.959690456343677},{"delta":0.85,"premium":15.228187919463089,"strike":93.73154362416108,"iv":0.5052413422818791,"gamma":0.015128590604026843,"theta":-0.0688993288590604,"vega":0.06985624161073825,"rho":0.059929811588313266,"breakevenPct":1.4617110937928726},{"delta":0.9,"premium":18.08053691275168,"strike":90.3758389261745,"iv":0.5127581208053691,"gamma":0.011235973154362412,"theta":-0.05514093959731542,"vega":0.052809261744966425,"rho":0.062034928077010124,"breakevenPct":0.9929936110682364}],"put":[{"delta":0.1,"premium":2.45,"strike":69.73888913000215,"iv":1.4326949119066579,"gamma":0.004059818789234639,"theta":-0.12979441098351865,"vega":0.05300533633800963,"rho":-0.010590664098442323,"breakevenPct":37.34156892634123},{"delta":0.15,"premium":2.451207558770484,"strike":85.12075587704837,"iv":0.9251789296853666,"gamma":0.008351980065774388,"theta":-0.11047025779530875,"vega":0.07042127932875683,"rho":-0.014989948739958011,"breakevenPct":23.019323663024597},{"delta":0.2,"premium":2.483189655172414,"strike":93.36206896551724,"iv":0.6755465517241379,"gamma":0.013891379310344829,"theta":-0.09546724137931034,"vega":0.08461896551724138,"rho":-0.0193520241982739,"breakevenPct":15.374914507547414},{"delta":0.25,"premium":2.629647435897436,"strike":98.09294871794872,"iv":0.5456967948717949,"gamma":0.019506410256410256,"theta":-0.08625641025641026,"vega":0.09576538461538461,"rho":-0.02389157657641328,"breakevenPct":11.105967704580232},{"delta":0.3,"premium":3.0594003241491086,"strike":101.06158833063209,"iv":0.490281847649919,"gamma":0.023204051863857374,"theta":-0.08415267423014587,"vega":0.10417585089141004,"rho":-0.028603342877986885,"breakevenPct":8.741793457041636},{"delta":0.35,"premium":3.697568881685575,"strike":103.08752025931929,"iv":0.47784262560777957,"gamma":0.02531102106969206,"theta":-0.08654327390599675,"vega":0.11061831442463532,"rho":-0.033434980472064016,"breakevenPct":7.449528468541098},{"delta":0.4,"premium":4.336135009927201,"strike":105.0926538716082,"iv":0.4651123097286565,"gamma":0.027381535407015222,"theta":-0.08860542686962276,"vega":0.11675929847782925,"rho":-0.038266078662318584,"breakevenPct":6.177000780630404},{"delta":0.45,"premium":4.981403044341496,"strike":106.74718729318332,"iv":0.4474749834546658,"gamma":0.028837524818001323,"theta":-0.08513090668431503,"vega":0.11781819986763732,"rho":-0.04308808404527835,"breakevenPct":5.237187588377104},{"delta":0.5,"premium":5.626671078755791,"strike":108.40172071475844,"iv":0.42983765718067507,"gamma":0.030293514228987427,"theta":-0.08165638649900728,"vega":0.11887710125744541,"rho":-0.04791008942823811,"breakevenPct":4.297374396123804},{"delta":0.55,"premium":6.298138091543834,"strike":110.06594259115593,"iv":0.4132088440651668,"gamma":0.03163405740884406,"theta":-0.07824592707525213,"vega":0.11975096974398759,"rho":-0.05274948954891369,"breakevenPct":3.3729355623315933},{"delta":0.6,"premium":7.713964313421256,"strike":112.00543056633049,"iv":0.425233669511249,"gamma":0.029694569433669514,"theta":-0.076655546935609,"vega":0.1153677269200931,"rho":-0.05808310486469158,"breakevenPct":2.8853093836397905},{"delta":0.65,"premium":9.129790535298682,"strike":113.94491854150505,"iv":0.43725849495733127,"gamma":0.027755081458494958,"theta":-0.07506516679596587,"vega":0.11098448409619861,"rho":-0.06341672018046948,"breakevenPct":2.3976832049479873},{"delta":0.7,"premium":10.83841463414634,"strike":116.15853658536585,"iv":0.4487585365853658,"gamma":0.02544878048780488,"theta":-0.07144268292682927,"vega":0.10445243902439026,"rho":-0.06897078596040505,"breakevenPct":1.927440216761797},{"delta":0.75,"premium":12.896341463414634,"strike":118.69918699186992,"iv":0.45963252032520324,"gamma":0.022704878048780484,"theta":-0.06539593495934959,"vega":0.0953569105691057,"rho":-0.07478784527652875,"breakevenPct":1.477935069880547},{"delta":0.8,"premium":15.2286683107275,"strike":121.5043156596794,"iv":0.465561035758323,"gamma":0.019705425400739822,"theta":-0.05655351418002465,"vega":0.08399075215782982,"rho":-0.08081433063709162,"breakevenPct":1.0376689180073484},{"delta":0.85,"premium":17.84889025893958,"strike":124.58692971639951,"iv":0.46630086313193586,"gamma":0.016437854500616526,"theta":-0.04477792848335389,"vega":0.07024229346485822,"rho":-0.08706054168362344,"breakevenPct":0.6070961379458772},{"delta":0.9,"premium":22.615460526315793,"strike":129.74780701754386,"iv":0.48786008771929823,"gamma":0.011916885964912277,"theta":-0.031805263157894725,"vega":0.053017105263157886,"rho":-0.09496511593076215,"breakevenPct":0.23992318537286983}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}