{"symbol":"AGCO","url":"https://intraalpha.com/companies/AGCO","capturedAt":"2026-10-23T05:57:47.203Z","state":"ready","quote":{"symbol":"AGCO","last_price":106.17,"prev_close":105.22,"regular_close":106.17,"change":0.95,"change_pct":0.9029,"regular_change":0.95,"regular_change_pct":0.9029,"extended_change":0,"extended_change_pct":0,"bid":98.88,"ask":107.43,"bid_size":100,"ask_size":100,"volume":567160,"vwap":105.48646,"open":102.2,"high":106.56,"low":102.2,"close":106.17,"trade_count":13853,"last_trade_at":"2026-10-22T23:00:00.00272552Z","last_quote_at":"2026-10-23T00:00:00.178602966Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:57:45.280441802-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AGCO","fetched_at":"2026-10-23T05:57:46.829333+00:00","name":"AGCO Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"AGCO Corporation manufactures and distributes agricultural equipment and related spare parts worldwide. The company is headquartered in Duluth, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7368738000,"ebitda":1011600000,"pe_ratio":14.47,"peg_ratio":0.963,"book_value":58.29,"dividend_per_share":1.17,"dividend_yield":0.0112,"eps":7.27,"revenue_ttm":10349100000,"gross_profit_ttm":2614900000,"profit_margin":0.0515,"operating_margin_ttm":0.0573,"return_on_assets_ttm":0.0347,"return_on_equity_ttm":0.118,"quarterly_earnings_growth":-0.744,"quarterly_revenue_growth":-0.01,"analyst_target_price":125.33,"analyst_number":2,"beta":1.074,"fifty_two_week_high":142.68,"fifty_two_week_low":98.22,"fifty_day_ma":113.27,"two_hundred_day_ma":116.51,"shares_outstanding":70032000,"forward_pe":16,"price_to_sales":0.712,"price_to_book":2.088,"ev_to_revenue":1.042,"ev_to_ebitda":9.7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:57:46.829333+00:00"},"optionObservedAt":"2026-10-22T19:53:14.020Z","bars":[{"c":106.255,"h":106.28,"l":105.62,"n":36,"o":106.28,"t":"2026-10-16T13:30:00Z","v":7861,"vw":106.269352},{"c":106.25,"h":106.64,"l":105.81,"n":50,"o":105.84,"t":"2026-10-16T13:35:00Z","v":1912,"vw":106.170271},{"c":106.53,"h":106.85,"l":106.53,"n":60,"o":106.56,"t":"2026-10-16T13:40:00Z","v":1440,"vw":106.681064},{"c":106.7,"h":106.7,"l":106.7,"n":18,"o":106.7,"t":"2026-10-16T13:45:00Z","v":375,"vw":106.7},{"c":106.79,"h":106.79,"l":106.58,"n":71,"o":106.58,"t":"2026-10-16T13:50:00Z","v":1406,"vw":106.708605},{"c":106.44,"h":106.885,"l":106.44,"n":114,"o":106.885,"t":"2026-10-16T13:55:00Z","v":2679,"vw":106.590357},{"c":106.95,"h":106.95,"l":106.42,"n":183,"o":106.55,"t":"2026-10-16T14:00:00Z","v":11128,"vw":106.696303},{"c":106.46,"h":106.725,"l":106.44,"n":86,"o":106.725,"t":"2026-10-16T14:05:00Z","v":2890,"vw":106.577181},{"c":106.25,"h":106.25,"l":106.14,"n":97,"o":106.14,"t":"2026-10-16T14:10:00Z","v":1076,"vw":106.195},{"c":105.85,"h":106.25,"l":105.85,"n":91,"o":106.25,"t":"2026-10-16T14:15:00Z","v":2415,"vw":106.024584},{"c":106.23,"h":106.23,"l":105.94,"n":89,"o":105.94,"t":"2026-10-16T14:20:00Z","v":2124,"vw":106.085},{"c":106.015,"h":106.015,"l":106,"n":25,"o":106,"t":"2026-10-16T14:25:00Z","v":408,"vw":106.0075},{"c":106.01,"h":106.33,"l":106.01,"n":182,"o":106.045,"t":"2026-10-16T14:30:00Z","v":4483,"vw":106.159769},{"c":105.99,"h":106.24,"l":105.99,"n":158,"o":106.065,"t":"2026-10-16T14:35:00Z","v":4715,"vw":106.150245},{"c":105.525,"h":105.9,"l":105.525,"n":138,"o":105.9,"t":"2026-10-16T14:40:00Z","v":2043,"vw":105.665},{"c":105.34,"h":105.52,"l":105.13,"n":426,"o":105.47,"t":"2026-10-16T14:45:00Z","v":37966,"vw":105.340242},{"c":105.235,"h":105.39,"l":105.23,"n":91,"o":105.27,"t":"2026-10-16T14:50:00Z","v":2187,"vw":105.271343},{"c":105.11,"h":105.35,"l":105.045,"n":301,"o":105.295,"t":"2026-10-16T14:55:00Z","v":10591,"vw":105.213738},{"c":105.18,"h":105.18,"l":104.98,"n":225,"o":105.13,"t":"2026-10-16T15:00:00Z","v":10801,"vw":105.032881},{"c":104.855,"h":105.035,"l":104.7801,"n":234,"o":105.01,"t":"2026-10-16T15:05:00Z","v":5920,"vw":104.905752},{"c":104.6,"h":104.8616,"l":104.6,"n":115,"o":104.77,"t":"2026-10-16T15:10:00Z","v":2304,"vw":104.7449},{"c":104.48,"h":104.65,"l":104.33,"n":269,"o":104.605,"t":"2026-10-16T15:15:00Z","v":17364,"vw":104.511319},{"c":104.425,"h":104.66,"l":104.35,"n":186,"o":104.53,"t":"2026-10-16T15:20:00Z","v":10225,"vw":104.521563},{"c":104.37,"h":104.3714,"l":104.37,"n":31,"o":104.3714,"t":"2026-10-16T15:25:00Z","v":652,"vw":104.370482},{"c":104.875,"h":104.875,"l":104.34,"n":127,"o":104.49,"t":"2026-10-16T15:30:00Z","v":4389,"vw":104.592298},{"c":104.72,"h":104.8,"l":104.72,"n":91,"o":104.8,"t":"2026-10-16T15:35:00Z","v":2003,"vw":104.782915},{"c":104.53,"h":104.805,"l":104.475,"n":175,"o":104.785,"t":"2026-10-16T15:40:00Z","v":3919,"vw":104.588719},{"c":104.615,"h":104.615,"l":104.5525,"n":63,"o":104.5525,"t":"2026-10-16T15:45:00Z","v":1274,"vw":104.565829},{"c":104.62,"h":104.62,"l":104.62,"n":34,"o":104.62,"t":"2026-10-16T15:50:00Z","v":296,"vw":104.62},{"c":104.49,"h":104.665,"l":104.49,"n":95,"o":104.615,"t":"2026-10-16T15:55:00Z","v":2240,"vw":104.623938},{"c":104.825,"h":105.04,"l":104.51,"n":170,"o":104.51,"t":"2026-10-16T16:00:00Z","v":5093,"vw":104.867188},{"c":104.91,"h":104.91,"l":104.91,"n":25,"o":104.91,"t":"2026-10-16T16:05:00Z","v":445,"vw":104.91},{"c":104.95,"h":104.95,"l":104.83,"n":42,"o":104.94,"t":"2026-10-16T16:10:00Z","v":635,"vw":104.9},{"c":104.705,"h":105.02,"l":104.66,"n":175,"o":104.87,"t":"2026-10-16T16:15:00Z","v":14664,"vw":104.871601},{"c":104.68,"h":104.86,"l":104.68,"n":136,"o":104.86,"t":"2026-10-16T16:20:00Z","v":10556,"vw":104.823268},{"c":104.515,"h":104.61,"l":104.515,"n":108,"o":104.6,"t":"2026-10-16T16:25:00Z","v":1844,"vw":104.577612},{"c":104.495,"h":104.54,"l":104.495,"n":82,"o":104.54,"t":"2026-10-16T16:30:00Z","v":1651,"vw":104.515882},{"c":104.31,"h":104.495,"l":104.31,"n":133,"o":104.495,"t":"2026-10-16T16:35:00Z","v":3860,"vw":104.337353},{"c":104.28,"h":104.41,"l":104.22,"n":95,"o":104.22,"t":"2026-10-16T16:40:00Z","v":3536,"vw":104.329955},{"c":104.125,"h":104.43,"l":104.125,"n":127,"o":104.35,"t":"2026-10-16T16:45:00Z","v":4814,"vw":104.276035},{"c":104.195,"h":104.2685,"l":104.085,"n":118,"o":104.085,"t":"2026-10-16T16:50:00Z","v":4095,"vw":104.146738},{"c":104.14,"h":104.23,"l":104.03,"n":97,"o":104.0927,"t":"2026-10-16T16:55:00Z","v":5163,"vw":104.102635},{"c":103.91,"h":104.14,"l":103.91,"n":137,"o":104.14,"t":"2026-10-16T17:00:00Z","v":3135,"vw":104.03625},{"c":103.78,"h":103.78,"l":103.515,"n":176,"o":103.75,"t":"2026-10-16T17:05:00Z","v":6718,"vw":103.637059},{"c":103.29,"h":103.79,"l":103.29,"n":126,"o":103.725,"t":"2026-10-16T17:10:00Z","v":5291,"vw":103.610671},{"c":103.16,"h":103.42,"l":103.145,"n":142,"o":103.32,"t":"2026-10-16T17:15:00Z","v":8018,"vw":103.207044},{"c":103.36,"h":103.49,"l":103.2175,"n":149,"o":103.26,"t":"2026-10-16T17:20:00Z","v":5475,"vw":103.320949},{"c":103.4925,"h":103.5,"l":103.4,"n":116,"o":103.425,"t":"2026-10-16T17:25:00Z","v":4193,"vw":103.441844},{"c":103.61,"h":103.745,"l":103.475,"n":157,"o":103.475,"t":"2026-10-16T17:30:00Z","v":6307,"vw":103.540494},{"c":103.39,"h":103.65,"l":103.34,"n":183,"o":103.65,"t":"2026-10-16T17:35:00Z","v":7272,"vw":103.420027},{"c":103.62,"h":103.64,"l":103.34,"n":225,"o":103.34,"t":"2026-10-16T17:40:00Z","v":10202,"vw":103.495603},{"c":103.46,"h":103.73,"l":103.42,"n":116,"o":103.62,"t":"2026-10-16T17:45:00Z","v":3992,"vw":103.596},{"c":103.27,"h":103.41,"l":103.25,"n":277,"o":103.41,"t":"2026-10-16T17:50:00Z","v":9078,"vw":103.31447},{"c":103.37,"h":103.37,"l":103.17,"n":158,"o":103.3,"t":"2026-10-16T17:55:00Z","v":14824,"vw":103.288634},{"c":103.17,"h":103.345,"l":103.17,"n":285,"o":103.27,"t":"2026-10-16T18:00:00Z","v":27028,"vw":103.262425},{"c":103.285,"h":103.29,"l":103.23,"n":134,"o":103.275,"t":"2026-10-16T18:05:00Z","v":2977,"vw":103.273333},{"c":103.32,"h":103.4725,"l":103.23,"n":222,"o":103.285,"t":"2026-10-16T18:10:00Z","v":5795,"vw":103.345067},{"c":103.31,"h":103.36,"l":103.3,"n":102,"o":103.3,"t":"2026-10-16T18:15:00Z","v":1971,"vw":103.312965},{"c":103.39,"h":103.39,"l":103.21,"n":166,"o":103.31,"t":"2026-10-16T18:20:00Z","v":4834,"vw":103.272888},{"c":103.26,"h":103.27,"l":103.16,"n":187,"o":103.27,"t":"2026-10-16T18:25:00Z","v":5089,"vw":103.212122},{"c":103.305,"h":103.335,"l":103.23,"n":162,"o":103.27,"t":"2026-10-16T18:30:00Z","v":4911,"vw":103.282489},{"c":103.355,"h":103.38,"l":103.205,"n":159,"o":103.3,"t":"2026-10-16T18:35:00Z","v":4639,"vw":103.301811},{"c":103.325,"h":103.38,"l":103.27,"n":187,"o":103.355,"t":"2026-10-16T18:40:00Z","v":4840,"vw":103.311511},{"c":103.33,"h":103.5,"l":103.33,"n":144,"o":103.4,"t":"2026-10-16T18:45:00Z","v":8288,"vw":103.386039},{"c":103.08,"h":103.43,"l":103.035,"n":289,"o":103.34,"t":"2026-10-16T18:50:00Z","v":8648,"vw":103.190387},{"c":103.31,"h":103.38,"l":103.02,"n":230,"o":103.08,"t":"2026-10-16T18:55:00Z","v":7140,"vw":103.224723},{"c":103.16,"h":103.375,"l":103.16,"n":178,"o":103.32,"t":"2026-10-16T19:00:00Z","v":5533,"vw":103.264492},{"c":103.09,"h":103.27,"l":102.98,"n":259,"o":103.16,"t":"2026-10-16T19:05:00Z","v":6847,"vw":103.101769},{"c":103.465,"h":103.465,"l":103.0301,"n":200,"o":103.095,"t":"2026-10-16T19:10:00Z","v":9496,"vw":103.212046},{"c":103.515,"h":103.63,"l":103.45,"n":228,"o":103.53,"t":"2026-10-16T19:15:00Z","v":5762,"vw":103.522204},{"c":103.595,"h":103.6,"l":103.525,"n":220,"o":103.525,"t":"2026-10-16T19:20:00Z","v":5695,"vw":103.550195},{"c":103.52,"h":103.61,"l":103.44,"n":301,"o":103.61,"t":"2026-10-16T19:25:00Z","v":6559,"vw":103.532027},{"c":103.385,"h":103.6,"l":103.34,"n":378,"o":103.53,"t":"2026-10-16T19:30:00Z","v":12929,"vw":103.446259},{"c":103.44,"h":103.54,"l":103.365,"n":288,"o":103.45,"t":"2026-10-16T19:35:00Z","v":8499,"vw":103.423444},{"c":103.405,"h":103.47,"l":103.36,"n":394,"o":103.445,"t":"2026-10-16T19:40:00Z","v":12518,"vw":103.398697},{"c":103.39,"h":103.45,"l":103.22,"n":412,"o":103.42,"t":"2026-10-16T19:45:00Z","v":15373,"vw":103.333417},{"c":103.6,"h":103.66,"l":103.35,"n":508,"o":103.395,"t":"2026-10-16T19:50:00Z","v":17190,"vw":103.526282},{"c":103.69,"h":103.75,"l":103.41,"n":1737,"o":103.5,"t":"2026-10-16T19:55:00Z","v":69791,"vw":103.555721},{"c":103.72,"h":103.72,"l":103.72,"n":34,"o":103.72,"t":"2026-10-16T20:00:00Z","v":132854,"vw":103.72},{"c":104.18,"h":104.69,"l":104.18,"n":52,"o":104.21,"t":"2026-10-19T13:30:00Z","v":4842,"vw":104.270811},{"c":103.71,"h":104.17,"l":103.49,"n":74,"o":104.17,"t":"2026-10-19T13:35:00Z","v":1937,"vw":103.768911},{"c":103.25,"h":103.25,"l":103.01,"n":18,"o":103.01,"t":"2026-10-19T13:40:00Z","v":979,"vw":103.134706},{"c":103.08,"h":103.41,"l":102.9,"n":81,"o":103.41,"t":"2026-10-19T13:45:00Z","v":4197,"vw":103.003433},{"c":103.13,"h":103.27,"l":103.07,"n":42,"o":103.07,"t":"2026-10-19T13:50:00Z","v":5455,"vw":103.079273},{"c":103.04,"h":103.31,"l":102.92,"n":58,"o":102.92,"t":"2026-10-19T13:55:00Z","v":3637,"vw":103.071951},{"c":103.0425,"h":103.0425,"l":103.025,"n":61,"o":103.03,"t":"2026-10-19T14:00:00Z","v":1247,"vw":103.032651},{"c":103.38,"h":103.76,"l":103.32,"n":229,"o":103.33,"t":"2026-10-19T14:05:00Z","v":15410,"vw":103.423395},{"c":103.875,"h":103.93,"l":103.5,"n":102,"o":103.5,"t":"2026-10-19T14:10:00Z","v":4288,"vw":103.742219},{"c":103.73,"h":104.11,"l":103.4,"n":487,"o":103.875,"t":"2026-10-19T14:15:00Z","v":39392,"vw":103.567801},{"c":103.94,"h":104.03,"l":103.725,"n":106,"o":103.725,"t":"2026-10-19T14:20:00Z","v":2940,"vw":103.837163},{"c":103.83,"h":103.96,"l":103.53,"n":170,"o":103.53,"t":"2026-10-19T14:25:00Z","v":5431,"vw":103.782268},{"c":103.58,"h":103.81,"l":103.47,"n":123,"o":103.81,"t":"2026-10-19T14:30:00Z","v":2793,"vw":103.610705},{"c":103.37,"h":103.4,"l":103.34,"n":84,"o":103.37,"t":"2026-10-19T14:35:00Z","v":2322,"vw":103.37},{"c":103.36,"h":103.56,"l":103.36,"n":163,"o":103.56,"t":"2026-10-19T14:40:00Z","v":5360,"vw":103.404001},{"c":103.228,"h":103.44,"l":103.228,"n":116,"o":103.39,"t":"2026-10-19T14:45:00Z","v":2453,"vw":103.379359},{"c":102.98,"h":103.22,"l":102.98,"n":121,"o":103.22,"t":"2026-10-19T14:50:00Z","v":3827,"vw":103.072273},{"c":103.1,"h":103.1,"l":103.1,"n":49,"o":103.1,"t":"2026-10-19T14:55:00Z","v":1103,"vw":103.1},{"c":103.17,"h":103.235,"l":103.11,"n":70,"o":103.23,"t":"2026-10-19T15:00:00Z","v":2307,"vw":103.204606},{"c":103.425,"h":103.48,"l":103.36,"n":50,"o":103.48,"t":"2026-10-19T15:05:00Z","v":1044,"vw":103.411289},{"c":103.55,"h":103.55,"l":103.36,"n":129,"o":103.37,"t":"2026-10-19T15:10:00Z","v":3836,"vw":103.455851},{"c":103.82,"h":103.82,"l":103.61,"n":95,"o":103.755,"t":"2026-10-19T15:15:00Z","v":2980,"vw":103.682353},{"c":103.66,"h":103.89,"l":103.66,"n":131,"o":103.89,"t":"2026-10-19T15:20:00Z","v":3196,"vw":103.768416},{"c":103.835,"h":103.9,"l":103.75,"n":91,"o":103.77,"t":"2026-10-19T15:25:00Z","v":3026,"vw":103.8},{"c":103.64,"h":103.75,"l":103.64,"n":88,"o":103.74,"t":"2026-10-19T15:30:00Z","v":2436,"vw":103.707714},{"c":103.53,"h":103.615,"l":103.53,"n":51,"o":103.615,"t":"2026-10-19T15:35:00Z","v":1290,"vw":103.556829},{"c":103.66,"h":103.66,"l":103.64,"n":50,"o":103.64,"t":"2026-10-19T15:40:00Z","v":1183,"vw":103.647768},{"c":103.62,"h":103.66,"l":103.62,"n":71,"o":103.66,"t":"2026-10-19T15:45:00Z","v":1699,"vw":103.649309},{"c":103.69,"h":103.7,"l":103.53,"n":109,"o":103.53,"t":"2026-10-19T15:50:00Z","v":2908,"vw":103.570032},{"c":103.4556,"h":103.75,"l":103.4556,"n":135,"o":103.75,"t":"2026-10-19T15:55:00Z","v":4005,"vw":103.585207},{"c":103.335,"h":103.58,"l":103.325,"n":257,"o":103.45,"t":"2026-10-19T16:00:00Z","v":11935,"vw":103.52991},{"c":103.4075,"h":103.595,"l":103.405,"n":233,"o":103.45,"t":"2026-10-19T16:05:00Z","v":8758,"vw":103.467545},{"c":103.565,"h":103.67,"l":103.51,"n":114,"o":103.59,"t":"2026-10-19T16:10:00Z","v":2326,"vw":103.569545},{"c":103.395,"h":103.6505,"l":103.395,"n":73,"o":103.6505,"t":"2026-10-19T16:15:00Z","v":2307,"vw":103.496167},{"c":103.265,"h":103.395,"l":103.22,"n":153,"o":103.395,"t":"2026-10-19T16:20:00Z","v":3106,"vw":103.340029},{"c":103.445,"h":103.5,"l":103.34,"n":87,"o":103.34,"t":"2026-10-19T16:25:00Z","v":1527,"vw":103.417166},{"c":103.55,"h":103.7,"l":103.445,"n":196,"o":103.445,"t":"2026-10-19T16:30:00Z","v":7496,"vw":103.527489},{"c":103.605,"h":103.61,"l":103.555,"n":74,"o":103.575,"t":"2026-10-19T16:35:00Z","v":2334,"vw":103.584},{"c":103.81,"h":103.81,"l":103.66,"n":148,"o":103.66,"t":"2026-10-19T16:40:00Z","v":4051,"vw":103.736581},{"c":103.915,"h":103.915,"l":103.77,"n":147,"o":103.77,"t":"2026-10-19T16:45:00Z","v":4941,"vw":103.878798},{"c":103.71,"h":104.07,"l":103.71,"n":138,"o":104,"t":"2026-10-19T16:50:00Z","v":3953,"vw":103.874052},{"c":103.78,"h":103.78,"l":103.675,"n":125,"o":103.72,"t":"2026-10-19T16:55:00Z","v":1555,"vw":103.731872},{"c":103.71,"h":103.73,"l":103.55,"n":109,"o":103.725,"t":"2026-10-19T17:00:00Z","v":3311,"vw":103.658153},{"c":103.46,"h":103.71,"l":103.46,"n":176,"o":103.63,"t":"2026-10-19T17:05:00Z","v":9812,"vw":103.601634},{"c":103.455,"h":103.51,"l":103.43,"n":143,"o":103.445,"t":"2026-10-19T17:10:00Z","v":3518,"vw":103.457692},{"c":103.4601,"h":103.51,"l":103.4,"n":153,"o":103.4,"t":"2026-10-19T17:15:00Z","v":7809,"vw":103.457564},{"c":103.515,"h":103.54,"l":103.46,"n":164,"o":103.46,"t":"2026-10-19T17:20:00Z","v":5223,"vw":103.497058},{"c":103.44,"h":103.52,"l":103.41,"n":162,"o":103.515,"t":"2026-10-19T17:25:00Z","v":5164,"vw":103.470568},{"c":103.535,"h":103.58,"l":103.41,"n":198,"o":103.44,"t":"2026-10-19T17:30:00Z","v":6902,"vw":103.52514},{"c":103.46,"h":103.6,"l":103.4,"n":161,"o":103.54,"t":"2026-10-19T17:35:00Z","v":4555,"vw":103.482709},{"c":103.595,"h":103.63,"l":103.47,"n":184,"o":103.515,"t":"2026-10-19T17:40:00Z","v":4669,"vw":103.536102},{"c":103.59,"h":103.6,"l":103.52,"n":135,"o":103.6,"t":"2026-10-19T17:45:00Z","v":5166,"vw":103.576507},{"c":103.545,"h":103.59,"l":103.48,"n":147,"o":103.565,"t":"2026-10-19T17:50:00Z","v":4784,"vw":103.534512},{"c":103.615,"h":103.65,"l":103.555,"n":131,"o":103.555,"t":"2026-10-19T17:55:00Z","v":3862,"vw":103.607731},{"c":103.72,"h":103.72,"l":103.55,"n":182,"o":103.62,"t":"2026-10-19T18:00:00Z","v":4806,"vw":103.619388},{"c":103.64,"h":103.72,"l":103.6,"n":70,"o":103.69,"t":"2026-10-19T18:05:00Z","v":1981,"vw":103.662008},{"c":103.315,"h":103.645,"l":103.28,"n":259,"o":103.645,"t":"2026-10-19T18:10:00Z","v":26310,"vw":103.446128},{"c":103.25,"h":103.49,"l":103.25,"n":204,"o":103.315,"t":"2026-10-19T18:15:00Z","v":8035,"vw":103.365923},{"c":103.29,"h":103.29,"l":103.29,"n":51,"o":103.29,"t":"2026-10-19T18:20:00Z","v":1301,"vw":103.29},{"c":103.27,"h":103.32,"l":103.27,"n":106,"o":103.29,"t":"2026-10-19T18:25:00Z","v":3199,"vw":103.290408},{"c":103.295,"h":103.302,"l":103.195,"n":157,"o":103.275,"t":"2026-10-19T18:30:00Z","v":4071,"vw":103.268798},{"c":103.2,"h":103.32,"l":103.14,"n":229,"o":103.145,"t":"2026-10-19T18:35:00Z","v":6203,"vw":103.215975},{"c":103.29,"h":103.32,"l":103.205,"n":163,"o":103.205,"t":"2026-10-19T18:40:00Z","v":3029,"vw":103.26957},{"c":103.2599,"h":103.41,"l":103.25,"n":210,"o":103.295,"t":"2026-10-19T18:45:00Z","v":5965,"vw":103.330474},{"c":103.335,"h":103.335,"l":103.24,"n":175,"o":103.315,"t":"2026-10-19T18:50:00Z","v":3504,"vw":103.308636},{"c":103.355,"h":103.36,"l":103.27,"n":196,"o":103.36,"t":"2026-10-19T18:55:00Z","v":5307,"vw":103.332205},{"c":103.245,"h":103.4,"l":103.22,"n":400,"o":103.37,"t":"2026-10-19T19:00:00Z","v":15848,"vw":103.292627},{"c":103.35,"h":103.35,"l":103.245,"n":218,"o":103.245,"t":"2026-10-19T19:05:00Z","v":5248,"vw":103.30644},{"c":103.28,"h":103.4,"l":103.28,"n":258,"o":103.4,"t":"2026-10-19T19:10:00Z","v":6399,"vw":103.354571},{"c":103.195,"h":103.28,"l":103.15,"n":293,"o":103.28,"t":"2026-10-19T19:15:00Z","v":8103,"vw":103.204724},{"c":103.42,"h":103.42,"l":103.235,"n":260,"o":103.235,"t":"2026-10-19T19:20:00Z","v":8059,"vw":103.331157},{"c":103.435,"h":103.445,"l":103.32,"n":289,"o":103.415,"t":"2026-10-19T19:25:00Z","v":7942,"vw":103.384789},{"c":103.445,"h":103.47,"l":103.38,"n":347,"o":103.44,"t":"2026-10-19T19:30:00Z","v":7235,"vw":103.432767},{"c":103.36,"h":103.47,"l":103.355,"n":422,"o":103.445,"t":"2026-10-19T19:35:00Z","v":10139,"vw":103.423497},{"c":103.215,"h":103.43,"l":103.21,"n":386,"o":103.41,"t":"2026-10-19T19:40:00Z","v":9119,"vw":103.357245},{"c":103.21,"h":103.32,"l":103.07,"n":502,"o":103.215,"t":"2026-10-19T19:45:00Z","v":14516,"vw":103.189904},{"c":102.7,"h":103.18,"l":102.7,"n":533,"o":103.18,"t":"2026-10-19T19:50:00Z","v":18141,"vw":102.885982},{"c":102.11,"h":102.655,"l":102.03,"n":1983,"o":102.655,"t":"2026-10-19T19:55:00Z","v":76359,"vw":102.2355},{"c":102.12,"h":102.2,"l":102.12,"n":47,"o":102.2,"t":"2026-10-19T20:00:00Z","v":146109,"vw":102.120063},{"c":103.76,"h":104.33,"l":102,"n":155,"o":102.42,"t":"2026-10-20T13:30:00Z","v":17968,"vw":103.256872},{"c":104.38,"h":104.82,"l":103.82,"n":185,"o":104.01,"t":"2026-10-20T13:35:00Z","v":13146,"vw":104.325103},{"c":103.4,"h":104.36,"l":103.4,"n":70,"o":104.3,"t":"2026-10-20T13:40:00Z","v":4728,"vw":103.887695},{"c":103.82,"h":104.135,"l":103.75,"n":141,"o":103.75,"t":"2026-10-20T13:45:00Z","v":4728,"vw":103.858114},{"c":104.2,"h":104.22,"l":103.815,"n":53,"o":103.815,"t":"2026-10-20T13:50:00Z","v":3046,"vw":103.9639},{"c":104.77,"h":104.77,"l":104.24,"n":246,"o":104.3,"t":"2026-10-20T13:55:00Z","v":10503,"vw":104.583604},{"c":104.365,"h":105.04,"l":104.33,"n":244,"o":104.905,"t":"2026-10-20T14:00:00Z","v":10875,"vw":104.786669},{"c":104.33,"h":104.81,"l":104.0875,"n":295,"o":104.81,"t":"2026-10-20T14:05:00Z","v":15926,"vw":104.362825},{"c":103.93,"h":104.33,"l":103.93,"n":76,"o":104.33,"t":"2026-10-20T14:10:00Z","v":2068,"vw":104.0775},{"c":104.635,"h":104.635,"l":104,"n":149,"o":104.17,"t":"2026-10-20T14:15:00Z","v":4662,"vw":104.364049},{"c":104.72,"h":104.72,"l":104.47,"n":144,"o":104.695,"t":"2026-10-20T14:20:00Z","v":8635,"vw":104.656256},{"c":104.935,"h":104.98,"l":104.75,"n":83,"o":104.81,"t":"2026-10-20T14:25:00Z","v":3583,"vw":104.82731},{"c":104.83,"h":105.33,"l":104.83,"n":117,"o":105.25,"t":"2026-10-20T14:30:00Z","v":2470,"vw":105.189537},{"c":104.75,"h":105.19,"l":104.5801,"n":85,"o":105.19,"t":"2026-10-20T14:35:00Z","v":2789,"vw":104.891018},{"c":104.91,"h":104.985,"l":104.75,"n":92,"o":104.75,"t":"2026-10-20T14:40:00Z","v":2149,"vw":104.913947},{"c":105.14,"h":105.28,"l":105.05,"n":76,"o":105.09,"t":"2026-10-20T14:45:00Z","v":2165,"vw":105.121942},{"c":105.35,"h":105.35,"l":105.2,"n":57,"o":105.205,"t":"2026-10-20T14:50:00Z","v":935,"vw":105.291},{"c":105.44,"h":105.6599,"l":105.44,"n":141,"o":105.49,"t":"2026-10-20T14:55:00Z","v":3710,"vw":105.523827},{"c":105.18,"h":105.32,"l":105.11,"n":99,"o":105.32,"t":"2026-10-20T15:00:00Z","v":2060,"vw":105.208311},{"c":104.86,"h":105.01,"l":104.845,"n":54,"o":105.01,"t":"2026-10-20T15:05:00Z","v":2227,"vw":104.934342},{"c":104.495,"h":104.8,"l":104.36,"n":107,"o":104.8,"t":"2026-10-20T15:10:00Z","v":2724,"vw":104.537431},{"c":104.655,"h":104.69,"l":104.655,"n":24,"o":104.67,"t":"2026-10-20T15:15:00Z","v":745,"vw":104.671611},{"c":104.99,"h":104.99,"l":104.89,"n":29,"o":104.89,"t":"2026-10-20T15:20:00Z","v":514,"vw":104.94},{"c":104.44,"h":104.48,"l":104.44,"n":60,"o":104.48,"t":"2026-10-20T15:30:00Z","v":2055,"vw":104.444444},{"c":104.41,"h":104.41,"l":104.29,"n":55,"o":104.29,"t":"2026-10-20T15:35:00Z","v":1521,"vw":104.368715},{"c":104.44,"h":104.44,"l":104.43,"n":35,"o":104.43,"t":"2026-10-20T15:40:00Z","v":986,"vw":104.43698},{"c":104.35,"h":104.4,"l":104.27,"n":47,"o":104.39,"t":"2026-10-20T15:45:00Z","v":1134,"vw":104.356429},{"c":104.63,"h":104.63,"l":104.26,"n":75,"o":104.5399,"t":"2026-10-20T15:50:00Z","v":1128,"vw":104.497048},{"c":104.465,"h":104.58,"l":104.39,"n":45,"o":104.58,"t":"2026-10-20T15:55:00Z","v":912,"vw":104.485922},{"c":104.38,"h":104.48,"l":104.38,"n":29,"o":104.48,"t":"2026-10-20T16:00:00Z","v":357,"vw":104.43},{"c":104.39,"h":104.39,"l":104.39,"n":25,"o":104.39,"t":"2026-10-20T16:05:00Z","v":353,"vw":104.39},{"c":104.22,"h":104.61,"l":104.22,"n":156,"o":104.49,"t":"2026-10-20T16:10:00Z","v":4447,"vw":104.442692},{"c":104.01,"h":104.215,"l":104.01,"n":54,"o":104.215,"t":"2026-10-20T16:15:00Z","v":955,"vw":104.078936},{"c":104.06,"h":104.1,"l":103.87,"n":82,"o":103.87,"t":"2026-10-20T16:20:00Z","v":1777,"vw":104.03375},{"c":104.16,"h":104.16,"l":104.04,"n":37,"o":104.04,"t":"2026-10-20T16:25:00Z","v":796,"vw":104.08},{"c":104.4375,"h":104.49,"l":104.21,"n":101,"o":104.21,"t":"2026-10-20T16:30:00Z","v":4083,"vw":104.339881},{"c":104.39,"h":104.39,"l":104.39,"n":19,"o":104.39,"t":"2026-10-20T16:35:00Z","v":366,"vw":104.39},{"c":104.23,"h":104.35,"l":104.23,"n":70,"o":104.35,"t":"2026-10-20T16:40:00Z","v":2451,"vw":104.333658},{"c":104.315,"h":104.37,"l":104.215,"n":91,"o":104.215,"t":"2026-10-20T16:45:00Z","v":1884,"vw":104.302867},{"c":104.035,"h":104.39,"l":104.035,"n":99,"o":104.39,"t":"2026-10-20T16:50:00Z","v":2609,"vw":104.211865},{"c":103.87,"h":103.945,"l":103.77,"n":89,"o":103.92,"t":"2026-10-20T16:55:00Z","v":1524,"vw":103.873},{"c":104.1789,"h":104.1789,"l":103.91,"n":115,"o":103.91,"t":"2026-10-20T17:00:00Z","v":2709,"vw":104.044456},{"c":103.695,"h":103.89,"l":103.64,"n":134,"o":103.89,"t":"2026-10-20T17:05:00Z","v":5506,"vw":103.74125},{"c":103.605,"h":103.76,"l":103.57,"n":158,"o":103.695,"t":"2026-10-20T17:10:00Z","v":6057,"vw":103.675019},{"c":103.595,"h":103.61,"l":103.5,"n":59,"o":103.5,"t":"2026-10-20T17:15:00Z","v":1924,"vw":103.5925},{"c":103.74,"h":103.76,"l":103.57,"n":144,"o":103.6,"t":"2026-10-20T17:20:00Z","v":7287,"vw":103.645207},{"c":103.69,"h":103.74,"l":103.57,"n":139,"o":103.74,"t":"2026-10-20T17:25:00Z","v":4843,"vw":103.674253},{"c":103.685,"h":103.74,"l":103.685,"n":99,"o":103.74,"t":"2026-10-20T17:30:00Z","v":3757,"vw":103.729285},{"c":103.75,"h":103.81,"l":103.61,"n":113,"o":103.64,"t":"2026-10-20T17:35:00Z","v":4649,"vw":103.73365},{"c":103.825,"h":103.86,"l":103.76,"n":180,"o":103.81,"t":"2026-10-20T17:40:00Z","v":5544,"vw":103.820036},{"c":103.93,"h":103.965,"l":103.83,"n":105,"o":103.83,"t":"2026-10-20T17:45:00Z","v":2151,"vw":103.919659},{"c":104.09,"h":104.09,"l":103.9,"n":56,"o":103.9,"t":"2026-10-20T17:50:00Z","v":1252,"vw":104.0275},{"c":104.09,"h":104.16,"l":104.09,"n":27,"o":104.16,"t":"2026-10-20T17:55:00Z","v":517,"vw":104.125},{"c":104.195,"h":104.195,"l":104.15,"n":60,"o":104.175,"t":"2026-10-20T18:00:00Z","v":4713,"vw":104.191128},{"c":104.53,"h":104.59,"l":104.29,"n":156,"o":104.29,"t":"2026-10-20T18:05:00Z","v":10879,"vw":104.459714},{"c":104.81,"h":104.82,"l":104.505,"n":187,"o":104.53,"t":"2026-10-20T18:10:00Z","v":6502,"vw":104.62814},{"c":104.68,"h":104.82,"l":104.68,"n":65,"o":104.82,"t":"2026-10-20T18:15:00Z","v":1789,"vw":104.732143},{"c":104.425,"h":104.66,"l":104.42,"n":158,"o":104.66,"t":"2026-10-20T18:20:00Z","v":5654,"vw":104.494636},{"c":104.39,"h":104.39,"l":104.23,"n":115,"o":104.29,"t":"2026-10-20T18:25:00Z","v":2283,"vw":104.326245},{"c":104.47,"h":104.47,"l":104.405,"n":55,"o":104.405,"t":"2026-10-20T18:30:00Z","v":1424,"vw":104.4485},{"c":104.505,"h":104.505,"l":104.47,"n":45,"o":104.47,"t":"2026-10-20T18:35:00Z","v":1450,"vw":104.4875},{"c":104.4,"h":104.515,"l":104.4,"n":95,"o":104.51,"t":"2026-10-20T18:40:00Z","v":3745,"vw":104.438503},{"c":104.735,"h":104.735,"l":104.47,"n":182,"o":104.48,"t":"2026-10-20T18:45:00Z","v":5890,"vw":104.566641},{"c":104.59,"h":104.735,"l":104.56,"n":112,"o":104.73,"t":"2026-10-20T18:50:00Z","v":3195,"vw":104.66913},{"c":104.51,"h":104.6275,"l":104.51,"n":110,"o":104.605,"t":"2026-10-20T18:55:00Z","v":3675,"vw":104.598852},{"c":104.745,"h":104.76,"l":104.6,"n":166,"o":104.6,"t":"2026-10-20T19:00:00Z","v":7537,"vw":104.715557},{"c":104.985,"h":104.985,"l":104.745,"n":129,"o":104.745,"t":"2026-10-20T19:05:00Z","v":4312,"vw":104.861759},{"c":104.78,"h":104.89,"l":104.78,"n":107,"o":104.89,"t":"2026-10-20T19:10:00Z","v":4523,"vw":104.861967},{"c":104.62,"h":104.66,"l":104.45,"n":85,"o":104.66,"t":"2026-10-20T19:15:00Z","v":2560,"vw":104.59},{"c":104.53,"h":104.64,"l":104.51,"n":221,"o":104.615,"t":"2026-10-20T19:20:00Z","v":6815,"vw":104.558845},{"c":104.715,"h":104.72,"l":104.57,"n":116,"o":104.645,"t":"2026-10-20T19:25:00Z","v":3341,"vw":104.667631},{"c":104.56,"h":104.71,"l":104.54,"n":243,"o":104.65,"t":"2026-10-20T19:30:00Z","v":7797,"vw":104.648399},{"c":104.39,"h":104.52,"l":104.34,"n":153,"o":104.52,"t":"2026-10-20T19:35:00Z","v":2943,"vw":104.419286},{"c":104.645,"h":104.68,"l":104.415,"n":366,"o":104.415,"t":"2026-10-20T19:40:00Z","v":11605,"vw":104.486192},{"c":104.82,"h":104.82,"l":104.6325,"n":312,"o":104.685,"t":"2026-10-20T19:45:00Z","v":11025,"vw":104.701453},{"c":104.68,"h":104.89,"l":104.65,"n":495,"o":104.84,"t":"2026-10-20T19:50:00Z","v":20879,"vw":104.732398},{"c":104.68,"h":104.755,"l":104.485,"n":1277,"o":104.63,"t":"2026-10-20T19:55:00Z","v":48983,"vw":104.652728},{"c":104.65,"h":104.65,"l":104.61,"n":51,"o":104.61,"t":"2026-10-20T20:00:00Z","v":240578,"vw":104.649976},{"c":104.51,"h":105.67,"l":104.5,"n":65,"o":104.78,"t":"2026-10-21T13:30:00Z","v":7453,"vw":105.011766},{"c":104.66,"h":105.355,"l":104.55,"n":77,"o":104.55,"t":"2026-10-21T13:35:00Z","v":11306,"vw":104.65505},{"c":104.105,"h":104.635,"l":104.105,"n":50,"o":104.4,"t":"2026-10-21T13:40:00Z","v":1668,"vw":104.283},{"c":104.42,"h":104.5,"l":104.075,"n":48,"o":104.075,"t":"2026-10-21T13:45:00Z","v":1795,"vw":104.405652},{"c":104.755,"h":105.05,"l":104.37,"n":40,"o":104.745,"t":"2026-10-21T13:50:00Z","v":1131,"vw":104.751351},{"c":104.48,"h":104.74,"l":104.18,"n":183,"o":104.32,"t":"2026-10-21T13:55:00Z","v":9906,"vw":104.333818},{"c":103.9,"h":104.19,"l":103.755,"n":223,"o":104,"t":"2026-10-21T14:00:00Z","v":7603,"vw":103.896667},{"c":103.62,"h":103.94,"l":103.57,"n":160,"o":103.75,"t":"2026-10-21T14:05:00Z","v":7692,"vw":103.661753},{"c":103.885,"h":103.885,"l":103.755,"n":178,"o":103.755,"t":"2026-10-21T14:10:00Z","v":9186,"vw":103.794784},{"c":103.91,"h":103.91,"l":103.895,"n":46,"o":103.895,"t":"2026-10-21T14:15:00Z","v":1169,"vw":103.903333},{"c":103.64,"h":103.89,"l":103.59,"n":90,"o":103.89,"t":"2026-10-21T14:20:00Z","v":2414,"vw":103.637522},{"c":103.85,"h":103.955,"l":103.62,"n":120,"o":103.64,"t":"2026-10-21T14:25:00Z","v":2851,"vw":103.839674},{"c":104.21,"h":104.21,"l":103.75,"n":124,"o":103.83,"t":"2026-10-21T14:30:00Z","v":3626,"vw":104.019328},{"c":104.145,"h":104.225,"l":104.1,"n":65,"o":104.1,"t":"2026-10-21T14:35:00Z","v":2142,"vw":104.153491},{"c":104,"h":104.145,"l":104,"n":122,"o":104.145,"t":"2026-10-21T14:40:00Z","v":2001,"vw":104.063125},{"c":104.35,"h":104.35,"l":104.1,"n":158,"o":104.1,"t":"2026-10-21T14:45:00Z","v":6108,"vw":104.171875},{"c":104.105,"h":104.35,"l":104.105,"n":92,"o":104.35,"t":"2026-10-21T14:50:00Z","v":1456,"vw":104.241111},{"c":103.62,"h":104.075,"l":103.505,"n":183,"o":104.075,"t":"2026-10-21T14:55:00Z","v":4408,"vw":103.744698},{"c":103.54,"h":103.615,"l":103.54,"n":41,"o":103.615,"t":"2026-10-21T15:00:00Z","v":782,"vw":103.5825},{"c":103.79,"h":103.79,"l":103.73,"n":52,"o":103.73,"t":"2026-10-21T15:05:00Z","v":972,"vw":103.781429},{"c":103.74,"h":103.855,"l":103.74,"n":67,"o":103.84,"t":"2026-10-21T15:10:00Z","v":1462,"vw":103.8165},{"c":103.57,"h":103.79,"l":103.57,"n":62,"o":103.79,"t":"2026-10-21T15:15:00Z","v":1375,"vw":103.69375},{"c":103.785,"h":103.86,"l":103.77,"n":77,"o":103.84,"t":"2026-10-21T15:20:00Z","v":1747,"vw":103.794167},{"c":104.18,"h":104.185,"l":103.7401,"n":170,"o":103.785,"t":"2026-10-21T15:25:00Z","v":4479,"vw":103.854739},{"c":104.185,"h":104.185,"l":104.06,"n":95,"o":104.185,"t":"2026-10-21T15:30:00Z","v":2714,"vw":104.169853},{"c":104.15,"h":104.37,"l":104.15,"n":154,"o":104.195,"t":"2026-10-21T15:35:00Z","v":3466,"vw":104.27125},{"c":104.175,"h":104.185,"l":104.1,"n":88,"o":104.1,"t":"2026-10-21T15:40:00Z","v":2918,"vw":104.149418},{"c":104.29,"h":104.385,"l":104.22,"n":110,"o":104.3,"t":"2026-10-21T15:45:00Z","v":3039,"vw":104.343197},{"c":104.405,"h":104.405,"l":104.29,"n":104,"o":104.295,"t":"2026-10-21T15:50:00Z","v":3266,"vw":104.328158},{"c":104.37,"h":104.4,"l":104.37,"n":37,"o":104.38,"t":"2026-10-21T15:55:00Z","v":1032,"vw":104.384286},{"c":104.465,"h":104.465,"l":104.385,"n":117,"o":104.4,"t":"2026-10-21T16:00:00Z","v":2505,"vw":104.430714},{"c":104.43,"h":104.46,"l":104.41,"n":75,"o":104.41,"t":"2026-10-21T16:05:00Z","v":2232,"vw":104.447864},{"c":104.63,"h":104.635,"l":104.49,"n":137,"o":104.49,"t":"2026-10-21T16:10:00Z","v":2507,"vw":104.596071},{"c":104.57,"h":104.66,"l":104.57,"n":114,"o":104.61,"t":"2026-10-21T16:15:00Z","v":2313,"vw":104.627244},{"c":104.64,"h":104.655,"l":104.64,"n":66,"o":104.645,"t":"2026-10-21T16:20:00Z","v":1774,"vw":104.645454},{"c":104.61,"h":104.68,"l":104.515,"n":169,"o":104.6046,"t":"2026-10-21T16:25:00Z","v":4462,"vw":104.571837},{"c":104.28,"h":104.6,"l":104.28,"n":137,"o":104.6,"t":"2026-10-21T16:30:00Z","v":2844,"vw":104.392436},{"c":104.84,"h":104.885,"l":104.295,"n":257,"o":104.35,"t":"2026-10-21T16:35:00Z","v":7355,"vw":104.544175},{"c":104.595,"h":104.73,"l":104.47,"n":102,"o":104.73,"t":"2026-10-21T16:40:00Z","v":2966,"vw":104.580804},{"c":104.49,"h":104.56,"l":104.485,"n":88,"o":104.5,"t":"2026-10-21T16:45:00Z","v":3797,"vw":104.531914},{"c":104.52,"h":104.53,"l":104.44,"n":62,"o":104.44,"t":"2026-10-21T16:50:00Z","v":1836,"vw":104.461667},{"c":104.45,"h":104.54,"l":104.45,"n":110,"o":104.535,"t":"2026-10-21T16:55:00Z","v":3455,"vw":104.520435},{"c":104.38,"h":104.525,"l":104.3295,"n":233,"o":104.525,"t":"2026-10-21T17:00:00Z","v":6188,"vw":104.413556},{"c":104.765,"h":104.765,"l":104.355,"n":114,"o":104.3675,"t":"2026-10-21T17:05:00Z","v":3409,"vw":104.585375},{"c":104.535,"h":104.76,"l":104.535,"n":126,"o":104.76,"t":"2026-10-21T17:10:00Z","v":3142,"vw":104.63125},{"c":104.665,"h":104.67,"l":104.535,"n":132,"o":104.535,"t":"2026-10-21T17:15:00Z","v":5411,"vw":104.624463},{"c":104.62,"h":104.71,"l":104.62,"n":116,"o":104.71,"t":"2026-10-21T17:20:00Z","v":3837,"vw":104.687521},{"c":104.545,"h":104.565,"l":104.495,"n":52,"o":104.565,"t":"2026-10-21T17:25:00Z","v":1226,"vw":104.522406},{"c":104.705,"h":104.705,"l":104.53,"n":135,"o":104.53,"t":"2026-10-21T17:30:00Z","v":3711,"vw":104.645806},{"c":104.745,"h":104.79,"l":104.71,"n":93,"o":104.71,"t":"2026-10-21T17:35:00Z","v":2497,"vw":104.759333},{"c":104.76,"h":104.855,"l":104.735,"n":166,"o":104.745,"t":"2026-10-21T17:40:00Z","v":4835,"vw":104.7988},{"c":104.79,"h":104.79,"l":104.705,"n":79,"o":104.73,"t":"2026-10-21T17:45:00Z","v":2174,"vw":104.730398},{"c":104.76,"h":104.825,"l":104.72,"n":93,"o":104.79,"t":"2026-10-21T17:50:00Z","v":2725,"vw":104.756697},{"c":104.79,"h":104.88,"l":104.76,"n":132,"o":104.76,"t":"2026-10-21T17:55:00Z","v":2944,"vw":104.807544},{"c":104.865,"h":104.87,"l":104.71,"n":172,"o":104.87,"t":"2026-10-21T18:00:00Z","v":4713,"vw":104.800535},{"c":104.945,"h":104.945,"l":104.85,"n":140,"o":104.865,"t":"2026-10-21T18:05:00Z","v":3293,"vw":104.886895},{"c":104.945,"h":104.975,"l":104.89,"n":127,"o":104.905,"t":"2026-10-21T18:10:00Z","v":3067,"vw":104.95239},{"c":104.72,"h":104.905,"l":104.72,"n":135,"o":104.905,"t":"2026-10-21T18:15:00Z","v":3325,"vw":104.81575},{"c":104.64,"h":104.74,"l":104.64,"n":107,"o":104.7,"t":"2026-10-21T18:20:00Z","v":2676,"vw":104.68},{"c":104.6301,"h":104.74,"l":104.63,"n":109,"o":104.63,"t":"2026-10-21T18:25:00Z","v":3082,"vw":104.693483},{"c":104.86,"h":104.89,"l":104.72,"n":154,"o":104.73,"t":"2026-10-21T18:30:00Z","v":3582,"vw":104.794182},{"c":104.85,"h":104.95,"l":104.77,"n":204,"o":104.895,"t":"2026-10-21T18:35:00Z","v":6590,"vw":104.847195},{"c":104.91,"h":105.05,"l":104.88,"n":206,"o":104.95,"t":"2026-10-21T18:40:00Z","v":5359,"vw":104.97374},{"c":104.79,"h":104.98,"l":104.74,"n":235,"o":104.97,"t":"2026-10-21T18:45:00Z","v":5780,"vw":104.847116},{"c":104.99,"h":104.99,"l":104.76,"n":194,"o":104.815,"t":"2026-10-21T18:50:00Z","v":5315,"vw":104.858026},{"c":104.65,"h":104.99,"l":104.65,"n":307,"o":104.99,"t":"2026-10-21T18:55:00Z","v":6990,"vw":104.795809},{"c":104.48,"h":104.675,"l":104.25,"n":253,"o":104.6625,"t":"2026-10-21T19:00:00Z","v":8170,"vw":104.442561},{"c":104.32,"h":104.44,"l":104.08,"n":231,"o":104.415,"t":"2026-10-21T19:05:00Z","v":8215,"vw":104.229961},{"c":104.32,"h":104.42,"l":104.245,"n":194,"o":104.245,"t":"2026-10-21T19:10:00Z","v":5481,"vw":104.341642},{"c":104.53,"h":104.645,"l":104.39,"n":191,"o":104.39,"t":"2026-10-21T19:15:00Z","v":5470,"vw":104.555948},{"c":104.6275,"h":104.83,"l":104.6,"n":233,"o":104.63,"t":"2026-10-21T19:20:00Z","v":8453,"vw":104.681028},{"c":104.88,"h":104.88,"l":104.72,"n":245,"o":104.72,"t":"2026-10-21T19:25:00Z","v":7356,"vw":104.779293},{"c":104.97,"h":105.01,"l":104.845,"n":246,"o":104.89,"t":"2026-10-21T19:30:00Z","v":8142,"vw":104.953584},{"c":104.85,"h":105.02,"l":104.79,"n":301,"o":105.02,"t":"2026-10-21T19:35:00Z","v":12083,"vw":104.886237},{"c":105.02,"h":105.02,"l":104.85,"n":234,"o":104.88,"t":"2026-10-21T19:40:00Z","v":8043,"vw":104.926957},{"c":105.115,"h":105.25,"l":104.995,"n":337,"o":104.995,"t":"2026-10-21T19:45:00Z","v":14349,"vw":105.104769},{"c":105.37,"h":105.37,"l":105.04,"n":457,"o":105.115,"t":"2026-10-21T19:50:00Z","v":16437,"vw":105.225834},{"c":105.22,"h":105.47,"l":105.21,"n":1613,"o":105.33,"t":"2026-10-21T19:55:00Z","v":63583,"vw":105.345411},{"c":105.22,"h":105.22,"l":105.22,"n":26,"o":105.22,"t":"2026-10-21T20:00:00Z","v":175886,"vw":105.22},{"c":102.925,"h":102.925,"l":102.2,"n":14,"o":102.2,"t":"2026-10-22T13:30:00Z","v":9635,"vw":102.228396},{"c":103.315,"h":103.375,"l":102.8586,"n":32,"o":103.265,"t":"2026-10-22T13:35:00Z","v":4414,"vw":103.19773},{"c":102.63,"h":102.63,"l":102.63,"n":16,"o":102.63,"t":"2026-10-22T13:40:00Z","v":282,"vw":102.63},{"c":103.0375,"h":103.0375,"l":102.86,"n":34,"o":102.86,"t":"2026-10-22T13:45:00Z","v":868,"vw":102.953596},{"c":103.185,"h":103.68,"l":103.185,"n":79,"o":103.68,"t":"2026-10-22T13:50:00Z","v":1796,"vw":103.310625},{"c":103.43,"h":103.48,"l":102.95,"n":95,"o":102.95,"t":"2026-10-22T13:55:00Z","v":4287,"vw":103.240158},{"c":103.945,"h":104.05,"l":103.425,"n":184,"o":103.435,"t":"2026-10-22T14:00:00Z","v":5176,"vw":103.779662},{"c":103.3,"h":104.45,"l":103.3,"n":155,"o":104.15,"t":"2026-10-22T14:05:00Z","v":3530,"vw":103.932917},{"c":103.56,"h":103.615,"l":103.3,"n":101,"o":103.3,"t":"2026-10-22T14:10:00Z","v":4983,"vw":103.532763},{"c":103.36,"h":103.74,"l":103.29,"n":156,"o":103.57,"t":"2026-10-22T14:15:00Z","v":4998,"vw":103.5025},{"c":103.06,"h":103.435,"l":103.06,"n":102,"o":103.21,"t":"2026-10-22T14:20:00Z","v":2278,"vw":103.225779},{"c":102.735,"h":103.09,"l":102.735,"n":65,"o":103.09,"t":"2026-10-22T14:25:00Z","v":1807,"vw":102.886903},{"c":102.665,"h":102.84,"l":102.51,"n":127,"o":102.675,"t":"2026-10-22T14:30:00Z","v":2367,"vw":102.638157},{"c":102.77,"h":102.82,"l":102.705,"n":49,"o":102.705,"t":"2026-10-22T14:35:00Z","v":1416,"vw":102.734445},{"c":103,"h":103,"l":102.72,"n":28,"o":102.72,"t":"2026-10-22T14:40:00Z","v":788,"vw":102.916},{"c":102.955,"h":103.2,"l":102.955,"n":96,"o":102.97,"t":"2026-10-22T14:45:00Z","v":2781,"vw":103.083125},{"c":103.135,"h":103.135,"l":102.77,"n":100,"o":102.77,"t":"2026-10-22T14:50:00Z","v":2512,"vw":102.912777},{"c":103.41,"h":103.41,"l":103.07,"n":136,"o":103.245,"t":"2026-10-22T14:55:00Z","v":4748,"vw":103.171832},{"c":103.01,"h":103.265,"l":102.99,"n":60,"o":103.265,"t":"2026-10-22T15:00:00Z","v":2574,"vw":103.209211},{"c":102.895,"h":103.09,"l":102.895,"n":70,"o":103.03,"t":"2026-10-22T15:05:00Z","v":3122,"vw":103.015366},{"c":102.845,"h":103.09,"l":102.82,"n":101,"o":103.09,"t":"2026-10-22T15:10:00Z","v":1858,"vw":102.898334},{"c":103.265,"h":103.38,"l":102.99,"n":157,"o":102.99,"t":"2026-10-22T15:15:00Z","v":3920,"vw":103.112612},{"c":103.4925,"h":103.57,"l":103.38,"n":88,"o":103.38,"t":"2026-10-22T15:20:00Z","v":1758,"vw":103.504583},{"c":103.285,"h":103.355,"l":103.2725,"n":60,"o":103.355,"t":"2026-10-22T15:25:00Z","v":2110,"vw":103.316979},{"c":103.2,"h":103.3376,"l":103.2,"n":35,"o":103.3376,"t":"2026-10-22T15:30:00Z","v":761,"vw":103.236636},{"c":103.355,"h":103.45,"l":103.345,"n":54,"o":103.345,"t":"2026-10-22T15:35:00Z","v":1281,"vw":103.381},{"c":103.28,"h":103.285,"l":103.14,"n":33,"o":103.285,"t":"2026-10-22T15:40:00Z","v":973,"vw":103.233611},{"c":103.74,"h":103.765,"l":103.36,"n":151,"o":103.36,"t":"2026-10-22T15:45:00Z","v":4171,"vw":103.679137},{"c":104.075,"h":104.075,"l":103.78,"n":68,"o":103.78,"t":"2026-10-22T15:50:00Z","v":1901,"vw":103.960682},{"c":104.21,"h":104.505,"l":104.21,"n":207,"o":104.24,"t":"2026-10-22T15:55:00Z","v":5514,"vw":104.304163},{"c":104.36,"h":104.36,"l":104.2,"n":113,"o":104.23,"t":"2026-10-22T16:00:00Z","v":2395,"vw":104.253601},{"c":104.25,"h":104.25,"l":104.25,"n":11,"o":104.25,"t":"2026-10-22T16:05:00Z","v":290,"vw":104.25},{"c":104.75,"h":104.75,"l":104.61,"n":101,"o":104.61,"t":"2026-10-22T16:10:00Z","v":1598,"vw":104.683333},{"c":104.905,"h":104.94,"l":104.735,"n":59,"o":104.735,"t":"2026-10-22T16:15:00Z","v":1349,"vw":104.788487},{"c":104.85,"h":104.865,"l":104.64,"n":117,"o":104.865,"t":"2026-10-22T16:20:00Z","v":3910,"vw":104.714768},{"c":105.155,"h":105.3,"l":104.835,"n":168,"o":104.835,"t":"2026-10-22T16:25:00Z","v":4716,"vw":105.124462},{"c":105.14,"h":105.24,"l":105.075,"n":85,"o":105.24,"t":"2026-10-22T16:30:00Z","v":2984,"vw":105.102619},{"c":105.02,"h":105.19,"l":104.93,"n":152,"o":105.18,"t":"2026-10-22T16:35:00Z","v":4038,"vw":105.027826},{"c":104.76,"h":104.98,"l":104.76,"n":192,"o":104.9,"t":"2026-10-22T16:40:00Z","v":9286,"vw":104.956941},{"c":104.74,"h":104.76,"l":104.56,"n":102,"o":104.76,"t":"2026-10-22T16:45:00Z","v":1856,"vw":104.685555},{"c":104.88,"h":104.95,"l":104.74,"n":65,"o":104.95,"t":"2026-10-22T16:50:00Z","v":1308,"vw":104.8636},{"c":104.99,"h":104.99,"l":104.99,"n":17,"o":104.99,"t":"2026-10-22T16:55:00Z","v":333,"vw":104.99},{"c":104.665,"h":104.8,"l":104.6,"n":114,"o":104.8,"t":"2026-10-22T17:00:00Z","v":2694,"vw":104.726667},{"c":104.76,"h":104.76,"l":104.585,"n":126,"o":104.685,"t":"2026-10-22T17:05:00Z","v":3528,"vw":104.67945},{"c":104.77,"h":104.82,"l":104.77,"n":103,"o":104.78,"t":"2026-10-22T17:10:00Z","v":2171,"vw":104.798571},{"c":105.03,"h":105.065,"l":104.83,"n":158,"o":104.83,"t":"2026-10-22T17:15:00Z","v":3250,"vw":104.957065},{"c":104.89,"h":105.035,"l":104.89,"n":134,"o":105.035,"t":"2026-10-22T17:20:00Z","v":3006,"vw":104.962043},{"c":105.08,"h":105.08,"l":104.93,"n":57,"o":104.93,"t":"2026-10-22T17:25:00Z","v":998,"vw":104.98},{"c":105.035,"h":105.09,"l":105.035,"n":41,"o":105.09,"t":"2026-10-22T17:30:00Z","v":663,"vw":105.07625},{"c":104.985,"h":105.04,"l":104.95,"n":173,"o":105.04,"t":"2026-10-22T17:35:00Z","v":3958,"vw":104.984092},{"c":104.9,"h":104.995,"l":104.9,"n":83,"o":104.995,"t":"2026-10-22T17:40:00Z","v":2009,"vw":104.944995},{"c":104.76,"h":104.9075,"l":104.76,"n":123,"o":104.9075,"t":"2026-10-22T17:45:00Z","v":2966,"vw":104.828302},{"c":104.88,"h":104.88,"l":104.78,"n":140,"o":104.84,"t":"2026-10-22T17:50:00Z","v":2663,"vw":104.829039},{"c":105.105,"h":105.105,"l":104.885,"n":71,"o":104.885,"t":"2026-10-22T17:55:00Z","v":1806,"vw":105.027992},{"c":105.115,"h":105.56,"l":105.1,"n":318,"o":105.1,"t":"2026-10-22T18:00:00Z","v":15360,"vw":105.254978},{"c":105.48,"h":105.48,"l":105.21,"n":74,"o":105.21,"t":"2026-10-22T18:05:00Z","v":2206,"vw":105.293594},{"c":105.3775,"h":105.38,"l":105.365,"n":62,"o":105.37,"t":"2026-10-22T18:10:00Z","v":2008,"vw":105.371856},{"c":105.355,"h":105.365,"l":105.355,"n":57,"o":105.36,"t":"2026-10-22T18:15:00Z","v":1383,"vw":105.358333},{"c":105.355,"h":105.49,"l":105.355,"n":69,"o":105.49,"t":"2026-10-22T18:20:00Z","v":1088,"vw":105.4225},{"c":105.385,"h":105.47,"l":105.355,"n":108,"o":105.355,"t":"2026-10-22T18:25:00Z","v":1667,"vw":105.39125},{"c":105.405,"h":105.46,"l":105.39,"n":110,"o":105.39,"t":"2026-10-22T18:30:00Z","v":2310,"vw":105.405254},{"c":105.16,"h":105.43,"l":105.16,"n":212,"o":105.43,"t":"2026-10-22T18:35:00Z","v":7064,"vw":105.338915},{"c":105.155,"h":105.16,"l":105.055,"n":113,"o":105.16,"t":"2026-10-22T18:40:00Z","v":2680,"vw":105.134383},{"c":105.175,"h":105.1875,"l":105.16,"n":49,"o":105.16,"t":"2026-10-22T18:45:00Z","v":985,"vw":105.174429},{"c":105.21,"h":105.33,"l":105.175,"n":173,"o":105.175,"t":"2026-10-22T18:50:00Z","v":4326,"vw":105.280252},{"c":105.285,"h":105.285,"l":105.27,"n":125,"o":105.275,"t":"2026-10-22T18:55:00Z","v":3608,"vw":105.2825},{"c":104.9875,"h":105.275,"l":104.96,"n":252,"o":105.275,"t":"2026-10-22T19:00:00Z","v":7296,"vw":105.095093},{"c":105.22,"h":105.26,"l":105.1,"n":166,"o":105.1,"t":"2026-10-22T19:05:00Z","v":3475,"vw":105.157765},{"c":105.345,"h":105.38,"l":105.21,"n":182,"o":105.3,"t":"2026-10-22T19:10:00Z","v":4094,"vw":105.32816},{"c":105.32,"h":105.35,"l":105.23,"n":164,"o":105.345,"t":"2026-10-22T19:15:00Z","v":3716,"vw":105.305328},{"c":105.6,"h":105.66,"l":105.42,"n":317,"o":105.47,"t":"2026-10-22T19:20:00Z","v":9207,"vw":105.539566},{"c":105.83,"h":105.83,"l":105.6,"n":285,"o":105.6,"t":"2026-10-22T19:25:00Z","v":7178,"vw":105.745464},{"c":106.025,"h":106.025,"l":105.72,"n":294,"o":105.75,"t":"2026-10-22T19:30:00Z","v":6789,"vw":105.87108},{"c":105.905,"h":106.02,"l":105.72,"n":470,"o":106.015,"t":"2026-10-22T19:35:00Z","v":14978,"vw":105.875757},{"c":105.76,"h":105.999,"l":105.695,"n":378,"o":105.95,"t":"2026-10-22T19:40:00Z","v":10207,"vw":105.87632},{"c":106.15,"h":106.18,"l":105.82,"n":538,"o":105.83,"t":"2026-10-22T19:45:00Z","v":20233,"vw":106.07641},{"c":106.31,"h":106.46,"l":106.07,"n":618,"o":106.22,"t":"2026-10-22T19:50:00Z","v":23870,"vw":106.280838},{"c":106.25,"h":106.56,"l":106.12,"n":1726,"o":106.38,"t":"2026-10-22T19:55:00Z","v":74370,"vw":106.288309},{"c":106.17,"h":106.17,"l":106.17,"n":43,"o":106.17,"t":"2026-10-22T20:00:00Z","v":163558,"vw":106.17}],"history":[{"c":98.62,"h":101.68,"l":98.495,"n":12426,"o":101.51,"t":"2024-10-21T04:00:00Z","v":595409,"vw":99.502366},{"c":98.63,"h":99.43,"l":97.245,"n":13456,"o":98.74,"t":"2024-10-22T04:00:00Z","v":581713,"vw":98.808819},{"c":99.6,"h":99.75,"l":98.29,"n":13407,"o":98.48,"t":"2024-10-23T04:00:00Z","v":1024387,"vw":99.313761},{"c":100.07,"h":100.24,"l":98.35,"n":11162,"o":99.7,"t":"2024-10-24T04:00:00Z","v":517176,"vw":99.88657},{"c":100.42,"h":101.52,"l":100.05,"n":11951,"o":100.75,"t":"2024-10-25T04:00:00Z","v":539461,"vw":100.594983},{"c":101.89,"h":102.74,"l":100.85,"n":11239,"o":100.85,"t":"2024-10-28T04:00:00Z","v":529756,"vw":102.038498},{"c":100.23,"h":101.39,"l":99.83,"n":11730,"o":101.32,"t":"2024-10-29T04:00:00Z","v":721768,"vw":100.418294},{"c":100.51,"h":101.88,"l":99.46,"n":15608,"o":99.46,"t":"2024-10-30T04:00:00Z","v":691932,"vw":100.962054},{"c":99.84,"h":101.02,"l":99.055,"n":14188,"o":100.28,"t":"2024-10-31T04:00:00Z","v":622026,"vw":99.968443},{"c":99.39,"h":101.45,"l":99.3,"n":14759,"o":99.93,"t":"2024-11-01T04:00:00Z","v":592306,"vw":99.729879},{"c":97.87,"h":100.685,"l":96.94,"n":18887,"o":99.67,"t":"2024-11-04T05:00:00Z","v":1089461,"vw":98.028858},{"c":90.23,"h":97.31,"l":87.56,"n":40043,"o":95.91,"t":"2024-11-05T05:00:00Z","v":2241640,"vw":90.344135},{"c":94.52,"h":95.2,"l":91.93,"n":33780,"o":94.14,"t":"2024-11-06T05:00:00Z","v":2087109,"vw":93.90862},{"c":94.12,"h":95.99,"l":93.62,"n":17242,"o":95.27,"t":"2024-11-07T05:00:00Z","v":1034961,"vw":94.394828},{"c":91.86,"h":93.19,"l":91.72,"n":19010,"o":92.69,"t":"2024-11-08T05:00:00Z","v":1041947,"vw":92.163183},{"c":91.78,"h":92.805,"l":91.06,"n":12727,"o":91.73,"t":"2024-11-11T05:00:00Z","v":583988,"vw":91.781754},{"c":90.33,"h":91.96,"l":90.3,"n":18462,"o":91.07,"t":"2024-11-12T05:00:00Z","v":1122214,"vw":90.72751},{"c":89.46,"h":90.845,"l":88.95,"n":20386,"o":90.33,"t":"2024-11-13T05:00:00Z","v":1423017,"vw":89.568185},{"c":92.32,"h":92.95,"l":89.5514,"n":18117,"o":90.23,"t":"2024-11-14T05:00:00Z","v":980358,"vw":92.183881},{"c":93.7,"h":94.9,"l":92.48,"n":21523,"o":92.95,"t":"2024-11-15T05:00:00Z","v":1196617,"vw":93.49317},{"c":94.35,"h":94.785,"l":92.565,"n":16797,"o":92.97,"t":"2024-11-18T05:00:00Z","v":923567,"vw":94.343322},{"c":91.76,"h":94.69,"l":91.72,"n":20433,"o":93.16,"t":"2024-11-19T05:00:00Z","v":1169641,"vw":92.901649},{"c":91.98,"h":93.01,"l":91.26,"n":13926,"o":91.74,"t":"2024-11-20T05:00:00Z","v":563283,"vw":91.939422},{"c":97.45,"h":99.07,"l":92.31,"n":21829,"o":92.57,"t":"2024-11-21T05:00:00Z","v":1302150,"vw":97.555284},{"c":98.43,"h":99.03,"l":96.62,"n":17817,"o":97.4,"t":"2024-11-22T05:00:00Z","v":776615,"vw":98.271563},{"c":101.04,"h":103.86,"l":98.58,"n":24195,"o":99.38,"t":"2024-11-25T05:00:00Z","v":1181618,"vw":101.730897},{"c":99.39,"h":100.29,"l":97.98,"n":17684,"o":99,"t":"2024-11-26T05:00:00Z","v":946623,"vw":99.408062},{"c":101.46,"h":102.38,"l":99.5,"n":16540,"o":99.5,"t":"2024-11-27T05:00:00Z","v":839426,"vw":101.297218},{"c":101.21,"h":102.25,"l":100.91,"n":7838,"o":100.91,"t":"2024-11-29T05:00:00Z","v":463238,"vw":101.478202},{"c":101.5,"h":102.42,"l":100.785,"n":16937,"o":101.47,"t":"2024-12-02T05:00:00Z","v":883925,"vw":101.630972},{"c":100.56,"h":101.63,"l":99.5,"n":14658,"o":101.61,"t":"2024-12-03T05:00:00Z","v":685147,"vw":100.807164},{"c":99.43,"h":101.06,"l":98.75,"n":15708,"o":100.17,"t":"2024-12-04T05:00:00Z","v":653700,"vw":99.463508},{"c":97.46,"h":100,"l":97.34,"n":16554,"o":99.77,"t":"2024-12-05T05:00:00Z","v":852494,"vw":97.843134},{"c":96.45,"h":98.9192,"l":96.05,"n":20534,"o":98.6,"t":"2024-12-06T05:00:00Z","v":1049095,"vw":96.845913},{"c":99.66,"h":102.235,"l":96.84,"n":27964,"o":97.46,"t":"2024-12-09T05:00:00Z","v":1290540,"vw":100.003787},{"c":98.05,"h":99.14,"l":96.44,"n":15857,"o":98.9,"t":"2024-12-10T05:00:00Z","v":688187,"vw":98.134954},{"c":98.64,"h":99.51,"l":97.64,"n":18221,"o":98.65,"t":"2024-12-11T05:00:00Z","v":951086,"vw":98.610582},{"c":96.77,"h":98.28,"l":96.017,"n":14862,"o":98.15,"t":"2024-12-12T05:00:00Z","v":722781,"vw":96.754933},{"c":97.12,"h":97.48,"l":95.24,"n":16292,"o":96.6,"t":"2024-12-13T05:00:00Z","v":919363,"vw":96.65411},{"c":96.35,"h":98.3058,"l":95.63,"n":16909,"o":96.66,"t":"2024-12-16T05:00:00Z","v":944974,"vw":96.613695},{"c":96.86,"h":97.98,"l":95.9,"n":24532,"o":95.93,"t":"2024-12-17T05:00:00Z","v":1330555,"vw":96.658523},{"c":94.13,"h":98.57,"l":94.09,"n":30178,"o":96.83,"t":"2024-12-18T05:00:00Z","v":2035853,"vw":95.233501},{"c":90.55,"h":96.98,"l":88.39,"n":41725,"o":94.68,"t":"2024-12-19T05:00:00Z","v":2897213,"vw":90.910739},{"c":93.5,"h":94.01,"l":89.68,"n":36686,"o":90.41,"t":"2024-12-20T05:00:00Z","v":5206515,"vw":93.220914},{"c":93.49,"h":94.14,"l":92.43,"n":16463,"o":93.36,"t":"2024-12-23T05:00:00Z","v":851683,"vw":93.288094},{"c":94.02,"h":94.05,"l":92.3,"n":6183,"o":93.13,"t":"2024-12-24T05:00:00Z","v":303079,"vw":93.565904},{"c":93.63,"h":94.71,"l":93.15,"n":10995,"o":93.46,"t":"2024-12-26T05:00:00Z","v":513877,"vw":93.816886},{"c":93.2,"h":94.1,"l":92.41,"n":9849,"o":93.03,"t":"2024-12-27T05:00:00Z","v":484048,"vw":93.130419},{"c":93.1,"h":93.71,"l":91.11,"n":10687,"o":93.06,"t":"2024-12-30T05:00:00Z","v":579726,"vw":92.830525},{"c":93.48,"h":94.39,"l":92.92,"n":9543,"o":93.75,"t":"2024-12-31T05:00:00Z","v":473742,"vw":93.498066},{"c":91.31,"h":94.87,"l":91.125,"n":11205,"o":94.17,"t":"2025-01-02T05:00:00Z","v":468951,"vw":91.989686},{"c":92.3,"h":92.71,"l":90.865,"n":12331,"o":91.58,"t":"2025-01-03T05:00:00Z","v":575568,"vw":92.206593},{"c":91.15,"h":94.17,"l":91,"n":15608,"o":93.45,"t":"2025-01-06T05:00:00Z","v":1031449,"vw":91.708815},{"c":91.63,"h":92.45,"l":90.71,"n":16616,"o":91.33,"t":"2025-01-07T05:00:00Z","v":738563,"vw":91.636958},{"c":90.23,"h":90.5671,"l":89.21,"n":14582,"o":90.55,"t":"2025-01-08T05:00:00Z","v":692587,"vw":90.097109},{"c":90.85,"h":91.305,"l":88.2,"n":16306,"o":89.14,"t":"2025-01-10T05:00:00Z","v":905873,"vw":89.957413},{"c":97.09,"h":97.79,"l":90.15,"n":18115,"o":90.5,"t":"2025-01-13T05:00:00Z","v":1054948,"vw":95.832905},{"c":97.31,"h":98.08,"l":95.66,"n":19799,"o":97.21,"t":"2025-01-14T05:00:00Z","v":819257,"vw":96.94229},{"c":97.36,"h":99.41,"l":97.2,"n":12893,"o":98.84,"t":"2025-01-15T05:00:00Z","v":659116,"vw":97.686842},{"c":100,"h":100.3,"l":97.36,"n":13621,"o":97.73,"t":"2025-01-16T05:00:00Z","v":497673,"vw":99.447065},{"c":101.69,"h":102.04,"l":100.065,"n":16361,"o":100.89,"t":"2025-01-17T05:00:00Z","v":736712,"vw":101.537319},{"c":103.13,"h":104.345,"l":101.665,"n":13995,"o":101.91,"t":"2025-01-21T05:00:00Z","v":550830,"vw":103.212113},{"c":103.31,"h":104.09,"l":102.04,"n":12241,"o":102.73,"t":"2025-01-22T05:00:00Z","v":539280,"vw":103.344367},{"c":105.11,"h":105.88,"l":103.245,"n":18415,"o":103.49,"t":"2025-01-23T05:00:00Z","v":806424,"vw":105.143881},{"c":104.98,"h":105.96,"l":104.165,"n":14097,"o":105.43,"t":"2025-01-24T05:00:00Z","v":654094,"vw":104.863756},{"c":106.69,"h":107.15,"l":104.21,"n":16016,"o":105.37,"t":"2025-01-27T05:00:00Z","v":751643,"vw":106.330133},{"c":105,"h":107.025,"l":104.07,"n":13762,"o":105.99,"t":"2025-01-28T05:00:00Z","v":578204,"vw":105.16361},{"c":103.87,"h":105.8,"l":103.74,"n":13320,"o":105.15,"t":"2025-01-29T05:00:00Z","v":472268,"vw":104.42719},{"c":106.38,"h":106.85,"l":103.91,"n":12128,"o":104.5,"t":"2025-01-30T05:00:00Z","v":473130,"vw":105.828294},{"c":104.43,"h":106.1532,"l":103.97,"n":13857,"o":106.09,"t":"2025-01-31T05:00:00Z","v":505470,"vw":104.727508},{"c":100.75,"h":102.21,"l":99.475,"n":17207,"o":100.81,"t":"2025-02-03T05:00:00Z","v":780689,"vw":100.81301},{"c":103.5,"h":104.37,"l":101.015,"n":15633,"o":101.26,"t":"2025-02-04T05:00:00Z","v":688720,"vw":103.469352},{"c":103.31,"h":104.34,"l":102.44,"n":23221,"o":103.8,"t":"2025-02-05T05:00:00Z","v":1085652,"vw":103.458072},{"c":98.09,"h":105.1,"l":97.66,"n":27210,"o":104,"t":"2025-02-06T05:00:00Z","v":1396655,"vw":99.47214},{"c":99.98,"h":100.07,"l":97.285,"n":20445,"o":98.74,"t":"2025-02-07T05:00:00Z","v":967699,"vw":99.451609},{"c":97.41,"h":100.31,"l":96.78,"n":19477,"o":100.25,"t":"2025-02-10T05:00:00Z","v":880908,"vw":97.701368},{"c":96.23,"h":98.03,"l":95.79,"n":19124,"o":96.96,"t":"2025-02-11T05:00:00Z","v":876451,"vw":96.513754},{"c":97.48,"h":97.67,"l":94.7625,"n":20308,"o":95.23,"t":"2025-02-12T05:00:00Z","v":1224707,"vw":96.884114},{"c":94.14,"h":95.825,"l":93.74,"n":19551,"o":95.51,"t":"2025-02-13T05:00:00Z","v":1007573,"vw":94.702223},{"c":98.05,"h":98.3,"l":93.75,"n":22543,"o":94.78,"t":"2025-02-14T05:00:00Z","v":1022152,"vw":97.600752},{"c":101.53,"h":101.61,"l":97.99,"n":13578,"o":98.35,"t":"2025-02-18T05:00:00Z","v":579475,"vw":100.73737},{"c":102.82,"h":103.23,"l":99.14,"n":22631,"o":100.33,"t":"2025-02-19T05:00:00Z","v":1035460,"vw":102.034614},{"c":101.74,"h":102.85,"l":101.13,"n":15729,"o":102.85,"t":"2025-02-20T05:00:00Z","v":650861,"vw":101.710782},{"c":98.92,"h":102,"l":98.455,"n":18625,"o":102,"t":"2025-02-21T05:00:00Z","v":1027926,"vw":99.078678},{"c":96.52,"h":98.96,"l":96.3391,"n":15114,"o":98.44,"t":"2025-02-24T05:00:00Z","v":705523,"vw":96.772249},{"c":97.91,"h":98.35,"l":96.27,"n":16122,"o":96.74,"t":"2025-02-25T05:00:00Z","v":711835,"vw":97.536079},{"c":96.92,"h":98.7,"l":96.46,"n":12435,"o":98.15,"t":"2025-02-26T05:00:00Z","v":575811,"vw":97.203181},{"c":97.41,"h":98.415,"l":96.32,"n":12239,"o":97.18,"t":"2025-02-27T05:00:00Z","v":526378,"vw":97.388519},{"c":96.97,"h":98.07,"l":95.615,"n":11845,"o":97.14,"t":"2025-02-28T05:00:00Z","v":561610,"vw":96.874019},{"c":90.79,"h":96.08,"l":90.3,"n":17930,"o":95.69,"t":"2025-03-03T05:00:00Z","v":910284,"vw":92.343447},{"c":88.82,"h":90.76,"l":84.7,"n":26004,"o":88.97,"t":"2025-03-04T05:00:00Z","v":1503518,"vw":88.596417},{"c":91.58,"h":92.04,"l":89.42,"n":16931,"o":89.81,"t":"2025-03-05T05:00:00Z","v":1073407,"vw":91.02782},{"c":96.75,"h":97.28,"l":90.66,"n":18866,"o":91.42,"t":"2025-03-06T05:00:00Z","v":939955,"vw":95.147122},{"c":102.7,"h":103.47,"l":96.52,"n":24221,"o":96.52,"t":"2025-03-07T05:00:00Z","v":1348195,"vw":101.669379},{"c":102.62,"h":105.75,"l":100.63,"n":23140,"o":102.7,"t":"2025-03-10T04:00:00Z","v":1186949,"vw":102.962568},{"c":97.85,"h":103.41,"l":96.905,"n":20532,"o":102.69,"t":"2025-03-11T04:00:00Z","v":908290,"vw":98.33123},{"c":94.38,"h":98.73,"l":94.11,"n":22412,"o":97.85,"t":"2025-03-12T04:00:00Z","v":1095309,"vw":94.569805},{"c":92.18,"h":94.75,"l":91.6,"n":20370,"o":93.91,"t":"2025-03-13T04:00:00Z","v":884785,"vw":92.534428},{"c":93.84,"h":94.42,"l":92.73,"n":13127,"o":92.85,"t":"2025-03-14T04:00:00Z","v":700594,"vw":93.849496},{"c":95.29,"h":95.735,"l":92.455,"n":19598,"o":92.71,"t":"2025-03-17T04:00:00Z","v":808406,"vw":94.833816},{"c":94.93,"h":96.13,"l":93.8141,"n":15588,"o":94.97,"t":"2025-03-18T04:00:00Z","v":644302,"vw":94.953578},{"c":95.34,"h":95.91,"l":94.35,"n":18828,"o":94.35,"t":"2025-03-19T04:00:00Z","v":872589,"vw":95.208218},{"c":94.47,"h":94.78,"l":92.54,"n":14226,"o":93.86,"t":"2025-03-20T04:00:00Z","v":642906,"vw":94.288339},{"c":93.09,"h":93.84,"l":91.91,"n":16594,"o":93.4,"t":"2025-03-21T04:00:00Z","v":2770832,"vw":93.026927},{"c":94.9,"h":95.46,"l":93.05,"n":15430,"o":93.73,"t":"2025-03-24T04:00:00Z","v":608521,"vw":94.670817},{"c":95.01,"h":95.91,"l":94.095,"n":14894,"o":95.5,"t":"2025-03-25T04:00:00Z","v":732310,"vw":95.039138},{"c":97.28,"h":97.45,"l":94.4813,"n":18762,"o":95.33,"t":"2025-03-26T04:00:00Z","v":745781,"vw":96.964723},{"c":98.86,"h":99.72,"l":96.06,"n":19278,"o":97.4,"t":"2025-03-27T04:00:00Z","v":1043270,"vw":98.634593},{"c":93.53,"h":99.23,"l":93.345,"n":18258,"o":97.88,"t":"2025-03-28T04:00:00Z","v":802043,"vw":94.755599},{"c":92.57,"h":93.18,"l":90.78,"n":16950,"o":92.16,"t":"2025-03-31T04:00:00Z","v":939257,"vw":92.205119},{"c":92.82,"h":94.03,"l":91.38,"n":15428,"o":92.67,"t":"2025-04-01T04:00:00Z","v":711215,"vw":92.72095},{"c":92.52,"h":92.9,"l":91.09,"n":12817,"o":91.75,"t":"2025-04-02T04:00:00Z","v":668068,"vw":92.345616},{"c":82.13,"h":89.05,"l":81.98,"n":31424,"o":88.81,"t":"2025-04-03T04:00:00Z","v":1871190,"vw":83.299138},{"c":79.34,"h":80.55,"l":73.79,"n":40001,"o":78.55,"t":"2025-04-04T04:00:00Z","v":2652674,"vw":77.846121},{"c":78.26,"h":83.5,"l":75.68,"n":28118,"o":76.08,"t":"2025-04-07T04:00:00Z","v":1405632,"vw":78.558158},{"c":75.77,"h":82.1,"l":74.92,"n":29694,"o":81.79,"t":"2025-04-08T04:00:00Z","v":1782605,"vw":77.712856},{"c":85.81,"h":86.81,"l":73.895,"n":34189,"o":75.48,"t":"2025-04-09T04:00:00Z","v":2515100,"vw":81.373961},{"c":83.91,"h":84.915,"l":80.02,"n":23696,"o":84.09,"t":"2025-04-10T04:00:00Z","v":1467908,"vw":83.455018},{"c":86.23,"h":86.665,"l":82.23,"n":16592,"o":83.91,"t":"2025-04-11T04:00:00Z","v":749853,"vw":85.460074},{"c":85.84,"h":87.77,"l":85.4,"n":16726,"o":87.27,"t":"2025-04-14T04:00:00Z","v":788348,"vw":86.249934},{"c":84.29,"h":85.715,"l":83.53,"n":13425,"o":85.34,"t":"2025-04-15T04:00:00Z","v":697740,"vw":84.363583},{"c":80.28,"h":83.39,"l":79.22,"n":20462,"o":83.21,"t":"2025-04-16T04:00:00Z","v":1011094,"vw":80.736873},{"c":80.96,"h":82.01,"l":79.16,"n":16436,"o":79.88,"t":"2025-04-17T04:00:00Z","v":984240,"vw":80.48979},{"c":79.91,"h":80.1,"l":78.37,"n":20548,"o":79.73,"t":"2025-04-21T04:00:00Z","v":1246061,"vw":79.228589},{"c":81.84,"h":81.87,"l":80.3,"n":14741,"o":80.92,"t":"2025-04-22T04:00:00Z","v":807754,"vw":81.473854},{"c":82.33,"h":86,"l":81.84,"n":14411,"o":84.11,"t":"2025-04-23T04:00:00Z","v":604399,"vw":82.67901},{"c":85.74,"h":86.15,"l":82.06,"n":18781,"o":82.53,"t":"2025-04-24T04:00:00Z","v":939595,"vw":85.129495},{"c":83.8,"h":86.61,"l":83.58,"n":17203,"o":85.26,"t":"2025-04-25T04:00:00Z","v":976762,"vw":84.231058},{"c":85.23,"h":86.52,"l":84,"n":14349,"o":84,"t":"2025-04-28T04:00:00Z","v":895050,"vw":85.189426},{"c":85.23,"h":85.51,"l":83.81,"n":14469,"o":84.41,"t":"2025-04-29T04:00:00Z","v":602539,"vw":85.036026},{"c":84.83,"h":85.15,"l":82.1,"n":15786,"o":84.49,"t":"2025-04-30T04:00:00Z","v":716986,"vw":84.31327},{"c":93.4,"h":95.95,"l":89.8,"n":29042,"o":91.32,"t":"2025-05-01T04:00:00Z","v":1526440,"vw":93.538922},{"c":95.18,"h":95.995,"l":93.49,"n":23774,"o":95.27,"t":"2025-05-02T04:00:00Z","v":1017988,"vw":94.946734},{"c":95.9,"h":98.4,"l":94.75,"n":17946,"o":94.75,"t":"2025-05-05T04:00:00Z","v":1038482,"vw":96.769485},{"c":94.35,"h":96.55,"l":94.3,"n":14271,"o":95.47,"t":"2025-05-06T04:00:00Z","v":684791,"vw":94.882752},{"c":94.44,"h":94.92,"l":93.3,"n":16573,"o":94.56,"t":"2025-05-07T04:00:00Z","v":921728,"vw":94.301215},{"c":98.09,"h":99.2,"l":95.265,"n":15846,"o":95.92,"t":"2025-05-08T04:00:00Z","v":815096,"vw":98.190147},{"c":99.34,"h":100.04,"l":97.8511,"n":14275,"o":98.76,"t":"2025-05-09T04:00:00Z","v":745206,"vw":99.390908},{"c":105.44,"h":107.33,"l":103.74,"n":22598,"o":103.74,"t":"2025-05-12T04:00:00Z","v":1266055,"vw":105.558791},{"c":105.99,"h":107.2,"l":105.04,"n":19774,"o":106.18,"t":"2025-05-13T04:00:00Z","v":1012468,"vw":105.989875},{"c":104.71,"h":105.475,"l":104.11,"n":17510,"o":105.04,"t":"2025-05-14T04:00:00Z","v":998125,"vw":104.748236},{"c":105.71,"h":106.11,"l":103.47,"n":16681,"o":104.45,"t":"2025-05-15T04:00:00Z","v":841855,"vw":105.365129},{"c":108.43,"h":108.76,"l":105.95,"n":15886,"o":106.28,"t":"2025-05-16T04:00:00Z","v":782049,"vw":108.246756},{"c":107.1,"h":107.49,"l":106.045,"n":16721,"o":107.18,"t":"2025-05-19T04:00:00Z","v":833033,"vw":107.038261},{"c":106.5,"h":107.58,"l":105.77,"n":10878,"o":106.61,"t":"2025-05-20T04:00:00Z","v":636410,"vw":106.458349},{"c":101.97,"h":105.3,"l":101.72,"n":13509,"o":104.69,"t":"2025-05-21T04:00:00Z","v":624598,"vw":102.593409},{"c":102.63,"h":103.23,"l":100.17,"n":11662,"o":101.22,"t":"2025-05-22T04:00:00Z","v":554154,"vw":102.419125},{"c":100.48,"h":101.3,"l":99.38,"n":14060,"o":100.46,"t":"2025-05-23T04:00:00Z","v":744012,"vw":100.553887},{"c":101.42,"h":102.275,"l":100.09,"n":15469,"o":102.07,"t":"2025-05-27T04:00:00Z","v":792041,"vw":101.527506},{"c":101.98,"h":102.527,"l":101.06,"n":14561,"o":101.84,"t":"2025-05-28T04:00:00Z","v":644620,"vw":102.032728},{"c":101.52,"h":103.13,"l":101.36,"n":11149,"o":103.02,"t":"2025-05-29T04:00:00Z","v":457013,"vw":101.7896},{"c":97.98,"h":100.04,"l":97.74,"n":17878,"o":99.71,"t":"2025-05-30T04:00:00Z","v":1047066,"vw":98.447242},{"c":98.46,"h":98.63,"l":95.96,"n":15114,"o":98.27,"t":"2025-06-02T04:00:00Z","v":690942,"vw":98.00631},{"c":99.54,"h":99.82,"l":97.53,"n":12510,"o":98.25,"t":"2025-06-03T04:00:00Z","v":554286,"vw":99.359169},{"c":99.74,"h":100.7,"l":99.6,"n":12531,"o":100.07,"t":"2025-06-04T04:00:00Z","v":762008,"vw":99.918191},{"c":100.79,"h":101.57,"l":99.65,"n":12312,"o":100.03,"t":"2025-06-05T04:00:00Z","v":575852,"vw":100.670482},{"c":100.98,"h":103.26,"l":100.79,"n":12765,"o":102.16,"t":"2025-06-06T04:00:00Z","v":472892,"vw":101.414469},{"c":103.1,"h":104.07,"l":101.24,"n":11185,"o":101.82,"t":"2025-06-09T04:00:00Z","v":505546,"vw":103.131535},{"c":102.65,"h":103.91,"l":100.97,"n":14898,"o":103.68,"t":"2025-06-10T04:00:00Z","v":666570,"vw":102.510133},{"c":102.39,"h":103.48,"l":101.83,"n":13733,"o":103.48,"t":"2025-06-11T04:00:00Z","v":616989,"vw":102.410681},{"c":100.92,"h":101.99,"l":100.2656,"n":10651,"o":100.77,"t":"2025-06-12T04:00:00Z","v":493834,"vw":101.170427},{"c":100.59,"h":101.48,"l":99.13,"n":14219,"o":99.88,"t":"2025-06-13T04:00:00Z","v":606225,"vw":100.619426},{"c":103.09,"h":104.02,"l":101.49,"n":15964,"o":102.09,"t":"2025-06-16T04:00:00Z","v":726797,"vw":103.217838},{"c":101.99,"h":103.34,"l":101.9,"n":10747,"o":102.65,"t":"2025-06-17T04:00:00Z","v":411273,"vw":102.354772},{"c":102.52,"h":103.64,"l":101.51,"n":12043,"o":101.72,"t":"2025-06-18T04:00:00Z","v":549754,"vw":102.794286},{"c":102.23,"h":103.8,"l":101.63,"n":14745,"o":103.21,"t":"2025-06-20T04:00:00Z","v":1186240,"vw":102.338856},{"c":100.55,"h":103.095,"l":98.63,"n":13273,"o":101.52,"t":"2025-06-23T04:00:00Z","v":598066,"vw":100.548362},{"c":102.14,"h":102.685,"l":98.6,"n":18648,"o":101.73,"t":"2025-06-24T04:00:00Z","v":956319,"vw":101.762264},{"c":100.49,"h":102.25,"l":99.84,"n":11120,"o":102.25,"t":"2025-06-25T04:00:00Z","v":607822,"vw":100.556838},{"c":102.57,"h":102.82,"l":100.865,"n":14459,"o":101.17,"t":"2025-06-26T04:00:00Z","v":787757,"vw":102.234943},{"c":102.41,"h":103.42,"l":101.69,"n":14438,"o":102.74,"t":"2025-06-27T04:00:00Z","v":1049201,"vw":102.453563},{"c":103.16,"h":103.23,"l":101.5,"n":14441,"o":102.25,"t":"2025-06-30T04:00:00Z","v":725010,"vw":102.919985},{"c":108.01,"h":109.71,"l":102.92,"n":27407,"o":103,"t":"2025-07-01T04:00:00Z","v":1361733,"vw":107.883458},{"c":110.55,"h":110.56,"l":107.3,"n":23380,"o":107.98,"t":"2025-07-02T04:00:00Z","v":1809727,"vw":109.643945},{"c":109.7,"h":111.69,"l":109.38,"n":8232,"o":110.71,"t":"2025-07-03T04:00:00Z","v":461160,"vw":109.906447},{"c":108.56,"h":110,"l":107.55,"n":15196,"o":108.99,"t":"2025-07-07T04:00:00Z","v":604773,"vw":108.483384},{"c":109.76,"h":110.74,"l":108.35,"n":14907,"o":108.56,"t":"2025-07-08T04:00:00Z","v":802776,"vw":109.857687},{"c":109.95,"h":111.11,"l":108.495,"n":11099,"o":111.11,"t":"2025-07-09T04:00:00Z","v":739169,"vw":110.009369},{"c":113.77,"h":116.25,"l":112.26,"n":21760,"o":113.08,"t":"2025-07-10T04:00:00Z","v":1061559,"vw":114.175034},{"c":110.86,"h":113.42,"l":110.415,"n":11508,"o":112.3,"t":"2025-07-11T04:00:00Z","v":580530,"vw":111.037681},{"c":108.33,"h":110.57,"l":107.86,"n":12170,"o":110.08,"t":"2025-07-14T04:00:00Z","v":598719,"vw":108.678909},{"c":106.85,"h":109.59,"l":106.56,"n":14680,"o":108.64,"t":"2025-07-15T04:00:00Z","v":691526,"vw":107.293009},{"c":107.13,"h":107.47,"l":105.2,"n":13849,"o":106.36,"t":"2025-07-16T04:00:00Z","v":746554,"vw":106.825641},{"c":107.72,"h":109,"l":106.21,"n":17579,"o":107.11,"t":"2025-07-17T04:00:00Z","v":968937,"vw":107.456179},{"c":107.02,"h":109.335,"l":106.295,"n":13089,"o":108.15,"t":"2025-07-18T04:00:00Z","v":614882,"vw":107.011788},{"c":106.41,"h":108.63,"l":106.31,"n":12550,"o":107.9,"t":"2025-07-21T04:00:00Z","v":507439,"vw":106.946307},{"c":109.55,"h":109.76,"l":105.62,"n":11592,"o":106.47,"t":"2025-07-22T04:00:00Z","v":502356,"vw":109.077381},{"c":112.12,"h":112.7,"l":111.005,"n":11045,"o":111.43,"t":"2025-07-23T04:00:00Z","v":579777,"vw":112.055506},{"c":110.51,"h":112.35,"l":110.1,"n":14513,"o":110.92,"t":"2025-07-24T04:00:00Z","v":587137,"vw":110.874392},{"c":112.38,"h":112.43,"l":108.825,"n":16011,"o":110.76,"t":"2025-07-25T04:00:00Z","v":833349,"vw":111.179359},{"c":110,"h":112.09,"l":109.82,"n":16428,"o":112.09,"t":"2025-07-28T04:00:00Z","v":751647,"vw":110.407586},{"c":107.67,"h":110.7299,"l":106.485,"n":16030,"o":109.89,"t":"2025-07-29T04:00:00Z","v":687886,"vw":107.704569},{"c":106.64,"h":107.93,"l":105.525,"n":24506,"o":107.54,"t":"2025-07-30T04:00:00Z","v":1451248,"vw":106.595323},{"c":117.97,"h":121.16,"l":111.87,"n":48977,"o":116.25,"t":"2025-07-31T04:00:00Z","v":3156310,"vw":118.314107},{"c":113.61,"h":117.76,"l":112.71,"n":29978,"o":117.01,"t":"2025-08-01T04:00:00Z","v":1600863,"vw":113.757783},{"c":114.3,"h":115.61,"l":113.615,"n":14677,"o":114.83,"t":"2025-08-04T04:00:00Z","v":702400,"vw":114.498557},{"c":113.63,"h":115.4,"l":111.39,"n":20084,"o":114.23,"t":"2025-08-05T04:00:00Z","v":1127889,"vw":113.21369},{"c":113.08,"h":114.49,"l":112.765,"n":14888,"o":113.95,"t":"2025-08-06T04:00:00Z","v":725267,"vw":113.35501},{"c":111.76,"h":114.43,"l":110.77,"n":16279,"o":114.07,"t":"2025-08-07T04:00:00Z","v":739761,"vw":111.713576},{"c":109.6,"h":112.67,"l":109.54,"n":14517,"o":111.86,"t":"2025-08-08T04:00:00Z","v":633791,"vw":110.424386},{"c":110.69,"h":111.15,"l":109.34,"n":16959,"o":110.49,"t":"2025-08-11T04:00:00Z","v":931857,"vw":110.20985},{"c":110.94,"h":112.91,"l":109.46,"n":20272,"o":111.77,"t":"2025-08-12T04:00:00Z","v":860958,"vw":110.831079},{"c":115.34,"h":115.59,"l":109.7,"n":17263,"o":110.33,"t":"2025-08-13T04:00:00Z","v":982416,"vw":114.432677},{"c":111.38,"h":112.575,"l":108.23,"n":20801,"o":110.95,"t":"2025-08-14T04:00:00Z","v":1075764,"vw":110.857925},{"c":112.25,"h":113.38,"l":110.78,"n":16595,"o":111.17,"t":"2025-08-15T04:00:00Z","v":729047,"vw":112.482207},{"c":113.18,"h":113.2825,"l":111.23,"n":12341,"o":112.24,"t":"2025-08-18T04:00:00Z","v":518354,"vw":112.804793},{"c":113.59,"h":115.49,"l":113.15,"n":13864,"o":113.15,"t":"2025-08-19T04:00:00Z","v":631091,"vw":113.814309},{"c":112.9,"h":113.465,"l":112.205,"n":11969,"o":112.96,"t":"2025-08-20T04:00:00Z","v":516057,"vw":112.941692},{"c":111.89,"h":112.635,"l":111.06,"n":10306,"o":112.34,"t":"2025-08-21T04:00:00Z","v":413800,"vw":111.688788},{"c":116.75,"h":117.34,"l":111.98,"n":13816,"o":112.88,"t":"2025-08-22T04:00:00Z","v":604567,"vw":116.286498},{"c":115.11,"h":116.75,"l":114.775,"n":10002,"o":116.75,"t":"2025-08-25T04:00:00Z","v":441100,"vw":115.348164},{"c":112.41,"h":116,"l":112.27,"n":14719,"o":115.23,"t":"2025-08-26T04:00:00Z","v":724216,"vw":112.98765},{"c":113.86,"h":114.19,"l":111.3225,"n":13199,"o":111.47,"t":"2025-08-27T04:00:00Z","v":544017,"vw":113.684136},{"c":113.14,"h":114.6,"l":112.09,"n":10996,"o":114.6,"t":"2025-08-28T04:00:00Z","v":427643,"vw":112.940627},{"c":108.19,"h":112.072,"l":107.26,"n":21330,"o":111.03,"t":"2025-08-29T04:00:00Z","v":1132507,"vw":108.474223},{"c":106.74,"h":108.02,"l":105.885,"n":20728,"o":107,"t":"2025-09-02T04:00:00Z","v":874650,"vw":106.671785},{"c":107.94,"h":108.8,"l":105.64,"n":19624,"o":106.55,"t":"2025-09-03T04:00:00Z","v":1177321,"vw":107.580912},{"c":109.69,"h":109.74,"l":107.715,"n":16659,"o":108.39,"t":"2025-09-04T04:00:00Z","v":852180,"vw":108.7407},{"c":111.02,"h":111.6,"l":109.3,"n":18639,"o":109.86,"t":"2025-09-05T04:00:00Z","v":795618,"vw":110.839497},{"c":110.31,"h":111.12,"l":108.6,"n":17743,"o":111.11,"t":"2025-09-08T04:00:00Z","v":905504,"vw":109.888576},{"c":107.61,"h":110.14,"l":107.43,"n":12211,"o":109.94,"t":"2025-09-09T04:00:00Z","v":467982,"vw":108.028518},{"c":107.42,"h":109.055,"l":107.26,"n":11628,"o":107.5,"t":"2025-09-10T04:00:00Z","v":366206,"vw":107.679827},{"c":109.18,"h":110.315,"l":107.18,"n":17145,"o":108,"t":"2025-09-11T04:00:00Z","v":1160310,"vw":109.042721},{"c":109,"h":109.58,"l":107.71,"n":14200,"o":108.48,"t":"2025-09-12T04:00:00Z","v":660107,"vw":108.850452},{"c":109.71,"h":109.975,"l":107.7225,"n":10966,"o":109.89,"t":"2025-09-15T04:00:00Z","v":438276,"vw":109.445926},{"c":111.15,"h":111.91,"l":109.36,"n":19604,"o":110.09,"t":"2025-09-16T04:00:00Z","v":836704,"vw":110.958171},{"c":109.3,"h":112.46,"l":107.95,"n":17280,"o":111.37,"t":"2025-09-17T04:00:00Z","v":1052400,"vw":109.932615},{"c":110.24,"h":111.43,"l":108.72,"n":15578,"o":109.69,"t":"2025-09-18T04:00:00Z","v":732884,"vw":110.406955},{"c":109.66,"h":110.38,"l":108.16,"n":16356,"o":110.15,"t":"2025-09-19T04:00:00Z","v":1294520,"vw":109.44417},{"c":109.46,"h":110.52,"l":108.375,"n":14029,"o":109.28,"t":"2025-09-22T04:00:00Z","v":712806,"vw":109.611425},{"c":109.67,"h":111.4,"l":109.415,"n":10725,"o":109.5,"t":"2025-09-23T04:00:00Z","v":464552,"vw":110.037904},{"c":107.26,"h":110.66,"l":106.88,"n":18892,"o":109.73,"t":"2025-09-24T04:00:00Z","v":838616,"vw":107.705781},{"c":107.99,"h":108.95,"l":106,"n":16708,"o":106.7,"t":"2025-09-25T04:00:00Z","v":791217,"vw":108.102443},{"c":109.78,"h":109.875,"l":106.55,"n":19548,"o":107.87,"t":"2025-09-26T04:00:00Z","v":1048569,"vw":109.069234},{"c":107.9,"h":110.93,"l":106.53,"n":15948,"o":110.06,"t":"2025-09-29T04:00:00Z","v":784565,"vw":107.985575},{"c":107.07,"h":107.36,"l":104.41,"n":14433,"o":107.36,"t":"2025-09-30T04:00:00Z","v":652976,"vw":106.53568},{"c":104.87,"h":107.67,"l":104.36,"n":19835,"o":106.6,"t":"2025-10-01T04:00:00Z","v":962977,"vw":105.350055},{"c":107.42,"h":107.98,"l":105.185,"n":14107,"o":105.42,"t":"2025-10-02T04:00:00Z","v":604263,"vw":107.009674},{"c":108.64,"h":109.27,"l":106.86,"n":12419,"o":107.5,"t":"2025-10-03T04:00:00Z","v":610092,"vw":108.514088},{"c":109.76,"h":110.54,"l":107.83,"n":17109,"o":108.91,"t":"2025-10-06T04:00:00Z","v":1128785,"vw":109.279883},{"c":110.38,"h":111.3176,"l":109.22,"n":15841,"o":110.34,"t":"2025-10-07T04:00:00Z","v":813479,"vw":110.162248},{"c":109.1,"h":111.21,"l":108.46,"n":14897,"o":109.45,"t":"2025-10-08T04:00:00Z","v":813518,"vw":109.662405},{"c":109.02,"h":109.63,"l":107.75,"n":12248,"o":109.56,"t":"2025-10-09T04:00:00Z","v":558038,"vw":109.018447},{"c":103.77,"h":109.695,"l":102.95,"n":21200,"o":109.18,"t":"2025-10-10T04:00:00Z","v":1464938,"vw":104.92638},{"c":104.22,"h":105.77,"l":103.89,"n":13569,"o":104.83,"t":"2025-10-13T04:00:00Z","v":680678,"vw":104.432689},{"c":107.15,"h":108.57,"l":102.62,"n":11916,"o":104.22,"t":"2025-10-14T04:00:00Z","v":526078,"vw":107.125992},{"c":107.01,"h":108.73,"l":106.36,"n":11946,"o":108.25,"t":"2025-10-15T04:00:00Z","v":521767,"vw":107.234614},{"c":108.92,"h":108.99,"l":106.64,"n":11409,"o":107.87,"t":"2025-10-16T04:00:00Z","v":454578,"vw":108.382592},{"c":107.66,"h":109.69,"l":107.18,"n":14282,"o":109.02,"t":"2025-10-17T04:00:00Z","v":734265,"vw":107.954302},{"c":107.94,"h":108.74,"l":106.87,"n":9760,"o":106.87,"t":"2025-10-20T04:00:00Z","v":396835,"vw":108.12788},{"c":108.31,"h":109.32,"l":106.95,"n":14590,"o":107.71,"t":"2025-10-21T04:00:00Z","v":854630,"vw":108.572594},{"c":107.26,"h":109.06,"l":107.065,"n":14115,"o":107.97,"t":"2025-10-22T04:00:00Z","v":726060,"vw":107.518017},{"c":110.08,"h":110.54,"l":107.01,"n":12618,"o":107.11,"t":"2025-10-23T04:00:00Z","v":510986,"vw":109.646572},{"c":108.67,"h":111.675,"l":108.38,"n":13321,"o":111.04,"t":"2025-10-24T04:00:00Z","v":621531,"vw":108.953937},{"c":108.76,"h":110.9875,"l":108.22,"n":15609,"o":109.75,"t":"2025-10-27T04:00:00Z","v":692043,"vw":109.015374},{"c":107.92,"h":109.13,"l":107.72,"n":14731,"o":109,"t":"2025-10-28T04:00:00Z","v":741096,"vw":108.114463},{"c":108.3,"h":110.55,"l":107.82,"n":19632,"o":108.41,"t":"2025-10-29T04:00:00Z","v":1140575,"vw":108.796384},{"c":106.12,"h":110.17,"l":106.09,"n":22648,"o":107,"t":"2025-10-30T04:00:00Z","v":1224861,"vw":108.017206},{"c":103.16,"h":108.14,"l":101.185,"n":23446,"o":108.14,"t":"2025-10-31T04:00:00Z","v":1359832,"vw":103.326927},{"c":105.26,"h":105.87,"l":100.655,"n":16981,"o":102.58,"t":"2025-11-03T05:00:00Z","v":866029,"vw":105.003915},{"c":104.69,"h":105.25,"l":103.51,"n":13338,"o":104.21,"t":"2025-11-04T05:00:00Z","v":601972,"vw":104.57499},{"c":106.77,"h":107.01,"l":104.25,"n":13017,"o":104.72,"t":"2025-11-05T05:00:00Z","v":583861,"vw":106.250463},{"c":105.65,"h":107.615,"l":105.36,"n":14580,"o":106.44,"t":"2025-11-06T05:00:00Z","v":595434,"vw":105.950051},{"c":105.56,"h":105.86,"l":100.69,"n":13013,"o":103.3,"t":"2025-11-07T05:00:00Z","v":513292,"vw":105.113828},{"c":105.23,"h":106.32,"l":103.62,"n":15982,"o":106.32,"t":"2025-11-10T05:00:00Z","v":751698,"vw":105.077976},{"c":107.27,"h":108.01,"l":104.68,"n":12517,"o":105.35,"t":"2025-11-11T05:00:00Z","v":434247,"vw":107.034514},{"c":108.48,"h":109.455,"l":107.74,"n":11376,"o":107.74,"t":"2025-11-12T05:00:00Z","v":450341,"vw":108.57972},{"c":106.09,"h":108.94,"l":105.98,"n":10665,"o":108.03,"t":"2025-11-13T05:00:00Z","v":378444,"vw":106.955464},{"c":104.43,"h":106.29,"l":103.92,"n":11782,"o":104.66,"t":"2025-11-14T05:00:00Z","v":458379,"vw":104.529921},{"c":102.7,"h":104.48,"l":102.52,"n":10542,"o":104.48,"t":"2025-11-17T05:00:00Z","v":418282,"vw":103.166717},{"c":102.1,"h":103.42,"l":101.17,"n":11167,"o":101.78,"t":"2025-11-18T05:00:00Z","v":461517,"vw":102.305986},{"c":101.21,"h":103,"l":100.45,"n":10988,"o":102.45,"t":"2025-11-19T05:00:00Z","v":407148,"vw":101.393448},{"c":100.14,"h":103.72,"l":99.2071,"n":14325,"o":102.68,"t":"2025-11-20T05:00:00Z","v":559182,"vw":100.482706},{"c":106,"h":106.395,"l":100.255,"n":16213,"o":100.73,"t":"2025-11-21T05:00:00Z","v":691783,"vw":105.405697},{"c":107.34,"h":108.505,"l":105.76,"n":14872,"o":106.5,"t":"2025-11-24T05:00:00Z","v":660394,"vw":107.586747},{"c":111.12,"h":111.625,"l":107.845,"n":19137,"o":108.49,"t":"2025-11-25T05:00:00Z","v":847892,"vw":110.718654},{"c":105.58,"h":109.32,"l":105.46,"n":23251,"o":108.38,"t":"2025-11-26T05:00:00Z","v":1250625,"vw":106.660964},{"c":105.96,"h":106.855,"l":104.285,"n":7308,"o":104.99,"t":"2025-11-28T05:00:00Z","v":284611,"vw":105.833266},{"c":106.8,"h":108.57,"l":104.62,"n":16240,"o":105.47,"t":"2025-12-01T05:00:00Z","v":796102,"vw":107.316455},{"c":104.26,"h":107.5,"l":103,"n":27223,"o":106.93,"t":"2025-12-02T05:00:00Z","v":1481678,"vw":104.845683},{"c":105.13,"h":105.52,"l":103.725,"n":16754,"o":104.53,"t":"2025-12-03T05:00:00Z","v":941469,"vw":104.802843},{"c":105.79,"h":105.87,"l":103.4,"n":14105,"o":105.24,"t":"2025-12-04T05:00:00Z","v":624461,"vw":105.286212},{"c":105.26,"h":107.88,"l":105.03,"n":14856,"o":105.51,"t":"2025-12-05T05:00:00Z","v":614318,"vw":106.00179},{"c":104.24,"h":107.6,"l":103.485,"n":17166,"o":105.41,"t":"2025-12-08T05:00:00Z","v":761361,"vw":105.216685},{"c":104.01,"h":105.94,"l":103.63,"n":16474,"o":103.63,"t":"2025-12-09T05:00:00Z","v":737794,"vw":104.637644},{"c":108.08,"h":108.42,"l":102.94,"n":17640,"o":104.02,"t":"2025-12-10T05:00:00Z","v":922066,"vw":107.303115},{"c":108.86,"h":110.22,"l":107.87,"n":16461,"o":108.14,"t":"2025-12-11T05:00:00Z","v":674779,"vw":109.287669},{"c":109.16,"h":111.34,"l":108.64,"n":17797,"o":109.4,"t":"2025-12-12T05:00:00Z","v":896466,"vw":109.446367},{"c":108.33,"h":110.286,"l":108.03,"n":16112,"o":109.19,"t":"2025-12-15T05:00:00Z","v":767277,"vw":108.475208},{"c":106.46,"h":108.07,"l":102.21,"n":15299,"o":106.72,"t":"2025-12-16T05:00:00Z","v":671659,"vw":106.417286},{"c":106.36,"h":109.105,"l":105.72,"n":16684,"o":106.41,"t":"2025-12-17T05:00:00Z","v":909221,"vw":106.887384},{"c":106.86,"h":108.615,"l":105.81,"n":17759,"o":107.4,"t":"2025-12-18T05:00:00Z","v":824083,"vw":106.870134},{"c":105.79,"h":106.35,"l":104.29,"n":16608,"o":104.72,"t":"2025-12-19T05:00:00Z","v":1540013,"vw":105.663213},{"c":105.77,"h":106.6399,"l":105.4,"n":15514,"o":106.07,"t":"2025-12-22T05:00:00Z","v":650285,"vw":105.833993},{"c":105.6,"h":106.425,"l":104.36,"n":13936,"o":106,"t":"2025-12-23T05:00:00Z","v":500858,"vw":105.47075},{"c":105.28,"h":106.48,"l":104.13,"n":8022,"o":105.98,"t":"2025-12-24T05:00:00Z","v":360161,"vw":105.046234},{"c":105.45,"h":105.95,"l":104.43,"n":13677,"o":105.2,"t":"2025-12-26T05:00:00Z","v":571561,"vw":105.402299},{"c":104.38,"h":106.03,"l":103.9,"n":14176,"o":105.5,"t":"2025-12-29T05:00:00Z","v":622656,"vw":104.435105},{"c":104.73,"h":105.345,"l":104.01,"n":12548,"o":104.38,"t":"2025-12-30T05:00:00Z","v":520816,"vw":104.797694},{"c":104.32,"h":105.305,"l":104.13,"n":14979,"o":104.36,"t":"2025-12-31T05:00:00Z","v":670955,"vw":104.602832},{"c":105.84,"h":107.09,"l":103.84,"n":14398,"o":104.85,"t":"2026-01-02T05:00:00Z","v":631414,"vw":105.995095},{"c":106.39,"h":107.715,"l":104.3,"n":18106,"o":105.55,"t":"2026-01-05T05:00:00Z","v":889046,"vw":106.524405},{"c":109.84,"h":110.06,"l":105.7825,"n":17456,"o":105.81,"t":"2026-01-06T05:00:00Z","v":712583,"vw":109.455428},{"c":107.51,"h":110.885,"l":106.28,"n":16305,"o":110.3,"t":"2026-01-07T05:00:00Z","v":749595,"vw":107.47151},{"c":113.32,"h":114.38,"l":106.4,"n":21504,"o":106.75,"t":"2026-01-08T05:00:00Z","v":1217385,"vw":113.073017},{"c":111.9,"h":114.53,"l":111.64,"n":15502,"o":114,"t":"2026-01-09T05:00:00Z","v":871907,"vw":112.259763},{"c":111.15,"h":113.31,"l":110.06,"n":17181,"o":111.72,"t":"2026-01-12T05:00:00Z","v":809225,"vw":111.394497},{"c":111.17,"h":112.82,"l":110.32,"n":13004,"o":111.64,"t":"2026-01-13T05:00:00Z","v":806126,"vw":111.20869},{"c":112.14,"h":114.26,"l":111.295,"n":13049,"o":111.97,"t":"2026-01-14T05:00:00Z","v":633890,"vw":112.574831},{"c":113.27,"h":118.21,"l":112.51,"n":13574,"o":116.44,"t":"2026-01-15T05:00:00Z","v":579956,"vw":113.806539},{"c":111.35,"h":113.25,"l":110.18,"n":14775,"o":112.63,"t":"2026-01-16T05:00:00Z","v":756083,"vw":111.263882},{"c":109.97,"h":111.17,"l":109.35,"n":11614,"o":109.9,"t":"2026-01-20T05:00:00Z","v":559259,"vw":110.063173},{"c":113.46,"h":114.31,"l":110.77,"n":15678,"o":110.98,"t":"2026-01-21T05:00:00Z","v":884080,"vw":113.088563},{"c":114.6,"h":115.58,"l":113.61,"n":15196,"o":113.85,"t":"2026-01-22T05:00:00Z","v":712910,"vw":114.636592},{"c":113.79,"h":114.76,"l":112.28,"n":14173,"o":114.76,"t":"2026-01-23T05:00:00Z","v":591681,"vw":113.233302},{"c":113.83,"h":114.34,"l":113.225,"n":13870,"o":114.09,"t":"2026-01-26T05:00:00Z","v":633710,"vw":113.808486},{"c":113.69,"h":115.18,"l":113,"n":13909,"o":113.85,"t":"2026-01-27T05:00:00Z","v":725621,"vw":113.988149},{"c":112.75,"h":114.72,"l":112.51,"n":12929,"o":113.92,"t":"2026-01-28T05:00:00Z","v":760179,"vw":113.232776},{"c":114.33,"h":115.175,"l":112.43,"n":16574,"o":114.01,"t":"2026-01-29T05:00:00Z","v":823381,"vw":113.994829},{"c":113.41,"h":114.2,"l":111.78,"n":15239,"o":112.57,"t":"2026-01-30T05:00:00Z","v":668657,"vw":113.181735},{"c":114.67,"h":114.7,"l":106.595,"n":17289,"o":109.2,"t":"2026-02-02T05:00:00Z","v":1024790,"vw":112.816223},{"c":116.54,"h":117.0503,"l":114.035,"n":13983,"o":114.56,"t":"2026-02-03T05:00:00Z","v":484198,"vw":115.985132},{"c":121.68,"h":122,"l":117.535,"n":28032,"o":118.21,"t":"2026-02-04T05:00:00Z","v":1332092,"vw":120.920257},{"c":124.34,"h":128.44,"l":118.795,"n":28107,"o":127.79,"t":"2026-02-05T05:00:00Z","v":1405231,"vw":122.940685},{"c":132.57,"h":132.89,"l":125,"n":29050,"o":125.89,"t":"2026-02-06T05:00:00Z","v":1473514,"vw":131.567329},{"c":133.56,"h":133.77,"l":130.79,"n":21256,"o":132.28,"t":"2026-02-09T05:00:00Z","v":877536,"vw":132.828247},{"c":135.77,"h":135.775,"l":130.19,"n":20256,"o":133,"t":"2026-02-10T05:00:00Z","v":1044497,"vw":135.094155},{"c":138.47,"h":138.54,"l":135.66,"n":21839,"o":136.89,"t":"2026-02-11T05:00:00Z","v":1180593,"vw":137.506525},{"c":138.93,"h":143.78,"l":137.49,"n":29009,"o":140.06,"t":"2026-02-12T05:00:00Z","v":1729536,"vw":139.997789},{"c":140.49,"h":140.69,"l":135.41,"n":16415,"o":137.32,"t":"2026-02-13T05:00:00Z","v":630921,"vw":139.632108},{"c":138.5,"h":141,"l":137.0401,"n":18558,"o":137.63,"t":"2026-02-17T05:00:00Z","v":926114,"vw":138.632194},{"c":137.86,"h":140.07,"l":137.62,"n":15247,"o":138.37,"t":"2026-02-18T05:00:00Z","v":635136,"vw":138.347985},{"c":138.52,"h":143,"l":138.22,"n":20638,"o":139.97,"t":"2026-02-19T05:00:00Z","v":1099837,"vw":139.44321},{"c":137.75,"h":139.78,"l":136,"n":19108,"o":138,"t":"2026-02-20T05:00:00Z","v":847569,"vw":137.666963},{"c":135.15,"h":140.57,"l":134.98,"n":13275,"o":136.95,"t":"2026-02-23T05:00:00Z","v":592381,"vw":135.625397},{"c":135.94,"h":137.395,"l":135.06,"n":12241,"o":135.06,"t":"2026-02-24T05:00:00Z","v":636008,"vw":136.005098},{"c":133.92,"h":136.605,"l":132.135,"n":13128,"o":136.4,"t":"2026-02-25T05:00:00Z","v":545083,"vw":133.631684},{"c":133.72,"h":134.315,"l":131.01,"n":14194,"o":133.4,"t":"2026-02-26T05:00:00Z","v":556730,"vw":132.808072},{"c":136.5,"h":136.66,"l":131.605,"n":15965,"o":132.52,"t":"2026-02-27T05:00:00Z","v":824685,"vw":135.679192},{"c":137.04,"h":137.11,"l":133.375,"n":13921,"o":135.44,"t":"2026-03-02T05:00:00Z","v":434545,"vw":136.079671},{"c":133.07,"h":133.875,"l":129.385,"n":18744,"o":133.6,"t":"2026-03-03T05:00:00Z","v":877142,"vw":132.398784},{"c":134.42,"h":134.5,"l":132,"n":16852,"o":133.81,"t":"2026-03-04T05:00:00Z","v":675481,"vw":133.934977},{"c":127.52,"h":132.945,"l":125.6,"n":16180,"o":132.4,"t":"2026-03-05T05:00:00Z","v":658227,"vw":127.804216},{"c":123.88,"h":125.77,"l":122.58,"n":15418,"o":125.77,"t":"2026-03-06T05:00:00Z","v":602852,"vw":123.677822},{"c":123.92,"h":124.95,"l":117.71,"n":21408,"o":121.58,"t":"2026-03-09T04:00:00Z","v":754335,"vw":122.433961},{"c":122.07,"h":125.9643,"l":121.77,"n":19303,"o":123.5,"t":"2026-03-10T04:00:00Z","v":656692,"vw":122.957717},{"c":121.72,"h":123.01,"l":120.45,"n":18899,"o":121,"t":"2026-03-11T04:00:00Z","v":711946,"vw":121.616613},{"c":119.87,"h":120.13,"l":117.53,"n":17027,"o":119.41,"t":"2026-03-12T04:00:00Z","v":625974,"vw":119.516591},{"c":118.57,"h":121,"l":116.73,"n":16929,"o":120.49,"t":"2026-03-13T04:00:00Z","v":555522,"vw":118.459565},{"c":118.53,"h":119.69,"l":118.05,"n":14281,"o":119.6,"t":"2026-03-16T04:00:00Z","v":598809,"vw":118.727721},{"c":116.52,"h":120.4,"l":114.41,"n":16710,"o":120.02,"t":"2026-03-17T04:00:00Z","v":713042,"vw":116.96494},{"c":112.55,"h":117.33,"l":112.3,"n":17296,"o":116.08,"t":"2026-03-18T04:00:00Z","v":868062,"vw":113.307082},{"c":110.93,"h":111.935,"l":109.76,"n":17795,"o":111.26,"t":"2026-03-19T04:00:00Z","v":888533,"vw":110.864904},{"c":109.26,"h":111.425,"l":107.72,"n":15645,"o":111.04,"t":"2026-03-20T04:00:00Z","v":1733356,"vw":109.337804},{"c":114.11,"h":114.72,"l":110.99,"n":16208,"o":113.03,"t":"2026-03-23T04:00:00Z","v":842112,"vw":113.983493},{"c":116.37,"h":117.88,"l":112.27,"n":13062,"o":112.28,"t":"2026-03-24T04:00:00Z","v":549971,"vw":116.439065},{"c":117.36,"h":119.24,"l":116.03,"n":11864,"o":118.09,"t":"2026-03-25T04:00:00Z","v":533498,"vw":117.336372},{"c":115.94,"h":117.655,"l":115.41,"n":12472,"o":116.42,"t":"2026-03-26T04:00:00Z","v":410971,"vw":116.268287},{"c":113.53,"h":115.78,"l":113.25,"n":16063,"o":115.23,"t":"2026-03-27T04:00:00Z","v":623056,"vw":114.044549},{"c":112.65,"h":115.26,"l":111.83,"n":13410,"o":114.81,"t":"2026-03-30T04:00:00Z","v":597717,"vw":112.75004},{"c":115.87,"h":116.86,"l":112.68,"n":16087,"o":114.06,"t":"2026-03-31T04:00:00Z","v":668310,"vw":115.372978},{"c":117.74,"h":118.96,"l":116,"n":12886,"o":116.32,"t":"2026-04-01T04:00:00Z","v":539538,"vw":117.943644},{"c":114.59,"h":117.05,"l":111.59,"n":20383,"o":113.56,"t":"2026-04-02T04:00:00Z","v":814660,"vw":114.322635},{"c":114.43,"h":114.5,"l":112.91,"n":14319,"o":114.17,"t":"2026-04-06T04:00:00Z","v":586551,"vw":113.959492},{"c":114.37,"h":115.3,"l":112.93,"n":15592,"o":114.11,"t":"2026-04-07T04:00:00Z","v":623809,"vw":114.388463},{"c":119.91,"h":121.25,"l":118.25,"n":16837,"o":118.7,"t":"2026-04-08T04:00:00Z","v":791517,"vw":119.852673},{"c":122.17,"h":122.675,"l":119.225,"n":11493,"o":119.62,"t":"2026-04-09T04:00:00Z","v":456537,"vw":121.902538},{"c":121.23,"h":123.635,"l":121.06,"n":10933,"o":122.77,"t":"2026-04-10T04:00:00Z","v":473216,"vw":121.930884},{"c":121.34,"h":121.98,"l":119.8,"n":12737,"o":120.58,"t":"2026-04-13T04:00:00Z","v":545165,"vw":121.192167},{"c":122.58,"h":122.95,"l":120.27,"n":16390,"o":121.44,"t":"2026-04-14T04:00:00Z","v":938903,"vw":122.0295},{"c":115.27,"h":121.585,"l":113.95,"n":24036,"o":121.54,"t":"2026-04-15T04:00:00Z","v":1266378,"vw":115.655974},{"c":115.29,"h":117.75,"l":113.89,"n":17047,"o":115.04,"t":"2026-04-16T04:00:00Z","v":692649,"vw":115.864661},{"c":118.6,"h":120.36,"l":115.82,"n":13485,"o":115.82,"t":"2026-04-17T04:00:00Z","v":625681,"vw":119.13367},{"c":120.27,"h":120.67,"l":118.135,"n":9875,"o":118.25,"t":"2026-04-20T04:00:00Z","v":446429,"vw":120.031914},{"c":119.34,"h":121.8,"l":118.32,"n":13168,"o":119.64,"t":"2026-04-21T04:00:00Z","v":618040,"vw":119.952775},{"c":118.24,"h":121.28,"l":117.53,"n":13608,"o":120.51,"t":"2026-04-22T04:00:00Z","v":780591,"vw":118.57531},{"c":119.54,"h":120.82,"l":117.74,"n":13753,"o":119.15,"t":"2026-04-23T04:00:00Z","v":758597,"vw":119.615383},{"c":116.13,"h":119.13,"l":114.8,"n":15425,"o":119.13,"t":"2026-04-24T04:00:00Z","v":738387,"vw":116.039881},{"c":117.51,"h":119.32,"l":116.16,"n":17127,"o":116.77,"t":"2026-04-27T04:00:00Z","v":562496,"vw":117.390712},{"c":115.26,"h":118.385,"l":114.7,"n":14557,"o":117.93,"t":"2026-04-28T04:00:00Z","v":538848,"vw":115.33787},{"c":114.43,"h":115.45,"l":112.96,"n":16257,"o":114.9,"t":"2026-04-29T04:00:00Z","v":664515,"vw":114.178656},{"c":121.02,"h":122.095,"l":115.52,"n":17331,"o":115.52,"t":"2026-04-30T04:00:00Z","v":813195,"vw":120.853562},{"c":118.51,"h":121.82,"l":118.3,"n":16306,"o":120.49,"t":"2026-05-01T04:00:00Z","v":657107,"vw":119.230551},{"c":121.28,"h":122.61,"l":117.975,"n":30468,"o":118.1,"t":"2026-05-04T04:00:00Z","v":1754326,"vw":120.918305},{"c":114.55,"h":122.57,"l":113.17,"n":29587,"o":115.54,"t":"2026-05-05T04:00:00Z","v":1595642,"vw":115.881496},{"c":120.23,"h":121.89,"l":117.04,"n":22204,"o":117.17,"t":"2026-05-06T04:00:00Z","v":1124442,"vw":119.796232},{"c":117.71,"h":121.99,"l":117.6,"n":15369,"o":120.88,"t":"2026-05-07T04:00:00Z","v":531159,"vw":118.431307},{"c":117.34,"h":119.06,"l":116.72,"n":12911,"o":118.29,"t":"2026-05-08T04:00:00Z","v":416807,"vw":117.641141},{"c":118.83,"h":118.84,"l":115.97,"n":16442,"o":117,"t":"2026-05-11T04:00:00Z","v":532027,"vw":118.210608},{"c":118.03,"h":119.21,"l":116.03,"n":14689,"o":119.03,"t":"2026-05-12T04:00:00Z","v":625348,"vw":117.870846},{"c":115.96,"h":118.61,"l":115.9,"n":15107,"o":118.61,"t":"2026-05-13T04:00:00Z","v":607914,"vw":116.434072},{"c":117.34,"h":117.86,"l":115.62,"n":15068,"o":116.8,"t":"2026-05-14T04:00:00Z","v":592712,"vw":117.230502},{"c":113.28,"h":115.985,"l":112.92,"n":15745,"o":115.91,"t":"2026-05-15T04:00:00Z","v":683634,"vw":113.637644},{"c":113.17,"h":115.47,"l":112.82,"n":14891,"o":113.84,"t":"2026-05-18T04:00:00Z","v":559821,"vw":113.759739},{"c":111.52,"h":112.9,"l":110.09,"n":13833,"o":112.68,"t":"2026-05-19T04:00:00Z","v":533322,"vw":111.786406},{"c":114.77,"h":115.14,"l":110.41,"n":15145,"o":111.72,"t":"2026-05-20T04:00:00Z","v":585169,"vw":114.320249},{"c":112.09,"h":114.14,"l":108.25,"n":18072,"o":112.28,"t":"2026-05-21T04:00:00Z","v":913052,"vw":111.089501},{"c":112.84,"h":113.85,"l":111.36,"n":12220,"o":112.5,"t":"2026-05-22T04:00:00Z","v":528766,"vw":112.837313},{"c":114.36,"h":114.72,"l":112.8,"n":11098,"o":113.33,"t":"2026-05-26T04:00:00Z","v":496316,"vw":113.904544},{"c":114.28,"h":115.98,"l":113.26,"n":14217,"o":114.7,"t":"2026-05-27T04:00:00Z","v":437162,"vw":114.182426},{"c":113.87,"h":115.12,"l":111.31,"n":14158,"o":113.19,"t":"2026-05-28T04:00:00Z","v":484277,"vw":113.997971},{"c":112.28,"h":113.975,"l":111.86,"n":16365,"o":113.27,"t":"2026-05-29T04:00:00Z","v":927811,"vw":112.591051},{"c":112.03,"h":113.27,"l":109.275,"n":14809,"o":111.21,"t":"2026-06-01T04:00:00Z","v":626628,"vw":111.611017},{"c":118.4,"h":119.88,"l":115.74,"n":17498,"o":116.55,"t":"2026-06-02T04:00:00Z","v":890777,"vw":118.430366},{"c":119.62,"h":120.89,"l":117.63,"n":16052,"o":117.79,"t":"2026-06-03T04:00:00Z","v":629107,"vw":119.848444},{"c":119.87,"h":121.45,"l":119.13,"n":15801,"o":120.6,"t":"2026-06-04T04:00:00Z","v":606748,"vw":120.124276},{"c":116.41,"h":120.335,"l":115.59,"n":16262,"o":119.3,"t":"2026-06-05T04:00:00Z","v":797832,"vw":116.804963},{"c":115.64,"h":118.045,"l":115.61,"n":13983,"o":117.58,"t":"2026-06-08T04:00:00Z","v":539980,"vw":116.32531},{"c":113.14,"h":118.63,"l":111.05,"n":21519,"o":117.37,"t":"2026-06-09T04:00:00Z","v":1183309,"vw":112.842672},{"c":108.71,"h":112.81,"l":108.67,"n":18468,"o":112.81,"t":"2026-06-10T04:00:00Z","v":984228,"vw":109.599785},{"c":111.03,"h":112.39,"l":108.01,"n":17685,"o":109.89,"t":"2026-06-11T04:00:00Z","v":909605,"vw":110.64393},{"c":112.49,"h":113.17,"l":111.26,"n":14494,"o":112.14,"t":"2026-06-12T04:00:00Z","v":644225,"vw":112.302176},{"c":112.54,"h":116.96,"l":111.86,"n":12618,"o":114.25,"t":"2026-06-15T04:00:00Z","v":791333,"vw":113.351811},{"c":113.21,"h":116,"l":113.09,"n":14395,"o":113.47,"t":"2026-06-16T04:00:00Z","v":698288,"vw":114.017551},{"c":111.97,"h":116.85,"l":111.41,"n":14442,"o":113.21,"t":"2026-06-17T04:00:00Z","v":756746,"vw":113.269591},{"c":113.66,"h":114.91,"l":112.87,"n":10852,"o":112.87,"t":"2026-06-18T04:00:00Z","v":820394,"vw":113.73089},{"c":113.92,"h":116.1,"l":113.41,"n":14676,"o":113.54,"t":"2026-06-22T04:00:00Z","v":638835,"vw":114.39703},{"c":111.22,"h":114.21,"l":111.09,"n":12283,"o":112.22,"t":"2026-06-23T04:00:00Z","v":685113,"vw":111.783994},{"c":114.58,"h":115.67,"l":111.13,"n":19308,"o":111.13,"t":"2026-06-24T04:00:00Z","v":1009054,"vw":114.371219},{"c":118.86,"h":119.22,"l":114.4377,"n":12980,"o":115.16,"t":"2026-06-25T04:00:00Z","v":490707,"vw":118.215514},{"c":117.35,"h":118.9,"l":116.835,"n":14974,"o":117.58,"t":"2026-06-26T04:00:00Z","v":1070549,"vw":117.455424},{"c":119.28,"h":119.47,"l":115.725,"n":12789,"o":116.8,"t":"2026-06-29T04:00:00Z","v":673738,"vw":118.452308},{"c":119.7,"h":120.86,"l":117.825,"n":12649,"o":119.31,"t":"2026-06-30T04:00:00Z","v":539267,"vw":119.703008},{"c":116.54,"h":118.76,"l":115.94,"n":13465,"o":118.76,"t":"2026-07-01T04:00:00Z","v":729369,"vw":116.886804},{"c":116.49,"h":119.91,"l":115.315,"n":13281,"o":118.1,"t":"2026-07-02T04:00:00Z","v":562938,"vw":116.511851},{"c":118.32,"h":118.7,"l":115.75,"n":12891,"o":116.64,"t":"2026-07-06T04:00:00Z","v":756457,"vw":117.709802},{"c":113.75,"h":118,"l":112.3136,"n":13279,"o":117.02,"t":"2026-07-07T04:00:00Z","v":839799,"vw":113.472555},{"c":113.73,"h":114.02,"l":111.87,"n":14997,"o":112.29,"t":"2026-07-08T04:00:00Z","v":824699,"vw":113.258967},{"c":113.26,"h":116.045,"l":113.05,"n":13982,"o":114.92,"t":"2026-07-09T04:00:00Z","v":648718,"vw":114.146315},{"c":114.32,"h":117,"l":114.21,"n":14298,"o":116.33,"t":"2026-07-10T04:00:00Z","v":638650,"vw":114.984534},{"c":114.08,"h":114.89,"l":113.385,"n":14378,"o":113.87,"t":"2026-07-13T04:00:00Z","v":631550,"vw":114.161786},{"c":114.14,"h":116.945,"l":113.05,"n":15257,"o":115.84,"t":"2026-07-14T04:00:00Z","v":743950,"vw":114.113778},{"c":114.89,"h":115.63,"l":113.14,"n":12408,"o":113.93,"t":"2026-07-15T04:00:00Z","v":518505,"vw":114.892157},{"c":115.35,"h":116.88,"l":114.14,"n":13458,"o":114.4,"t":"2026-07-16T04:00:00Z","v":558128,"vw":115.511461},{"c":115.33,"h":118.07,"l":114.85,"n":15890,"o":115.01,"t":"2026-07-17T04:00:00Z","v":605276,"vw":115.63759},{"c":112.33,"h":116.035,"l":111.84,"n":15955,"o":115.58,"t":"2026-07-20T04:00:00Z","v":714551,"vw":112.648713},{"c":111.79,"h":114.11,"l":111.355,"n":13193,"o":113.29,"t":"2026-07-21T04:00:00Z","v":615874,"vw":112.409542},{"c":117.28,"h":117.95,"l":112.36,"n":20455,"o":112.36,"t":"2026-07-22T04:00:00Z","v":939270,"vw":116.997442},{"c":117.27,"h":120.325,"l":115.63,"n":19947,"o":118.1,"t":"2026-07-23T04:00:00Z","v":1430188,"vw":118.445486},{"c":121.21,"h":121.51,"l":117.31,"n":12898,"o":117.69,"t":"2026-07-24T04:00:00Z","v":551256,"vw":120.338334},{"c":120.24,"h":121.34,"l":117.4,"n":12959,"o":121.22,"t":"2026-07-27T04:00:00Z","v":472982,"vw":119.919454},{"c":123.71,"h":124.53,"l":120.84,"n":17964,"o":120.84,"t":"2026-07-28T04:00:00Z","v":751383,"vw":123.677087},{"c":116.17,"h":119.02,"l":114.71,"n":26423,"o":118.76,"t":"2026-07-29T04:00:00Z","v":1354990,"vw":116.608188},{"c":107.13,"h":110.95,"l":105.4,"n":34581,"o":110,"t":"2026-07-30T04:00:00Z","v":2284111,"vw":107.434947},{"c":102.16,"h":106.335,"l":102.14,"n":23776,"o":104.05,"t":"2026-07-31T04:00:00Z","v":1139065,"vw":102.636733},{"c":103.92,"h":106.98,"l":101.825,"n":23600,"o":104.01,"t":"2026-08-03T04:00:00Z","v":1002103,"vw":103.462094},{"c":107.2,"h":107.46,"l":102.61,"n":22334,"o":105.99,"t":"2026-08-04T04:00:00Z","v":884692,"vw":106.439376},{"c":103.83,"h":107.47,"l":103.55,"n":18077,"o":107.06,"t":"2026-08-05T04:00:00Z","v":868092,"vw":104.448745},{"c":101.63,"h":104.28,"l":101.175,"n":21014,"o":104.28,"t":"2026-08-06T04:00:00Z","v":1074615,"vw":102.101461},{"c":102.83,"h":104.665,"l":101.32,"n":18998,"o":101.32,"t":"2026-08-07T04:00:00Z","v":725211,"vw":103.276821},{"c":100.87,"h":102.76,"l":99.41,"n":17896,"o":102,"t":"2026-08-10T04:00:00Z","v":838787,"vw":100.538919},{"c":101.43,"h":102.73,"l":100.2859,"n":13355,"o":101.15,"t":"2026-08-11T04:00:00Z","v":430185,"vw":101.519914},{"c":101.55,"h":102.075,"l":100.2,"n":16404,"o":101.87,"t":"2026-08-12T04:00:00Z","v":796926,"vw":101.379323},{"c":99.45,"h":101.905,"l":99.3,"n":14671,"o":101.33,"t":"2026-08-13T04:00:00Z","v":515773,"vw":99.78985},{"c":101.33,"h":101.36,"l":98.7,"n":14027,"o":98.76,"t":"2026-08-14T04:00:00Z","v":594588,"vw":100.910246},{"c":99.75,"h":101.82,"l":99.61,"n":11165,"o":100.68,"t":"2026-08-17T04:00:00Z","v":515257,"vw":100.043823},{"c":98.45,"h":101.385,"l":98.33,"n":17000,"o":100.75,"t":"2026-08-18T04:00:00Z","v":844945,"vw":98.940949},{"c":99.52,"h":99.99,"l":98.22,"n":20999,"o":98.55,"t":"2026-08-19T04:00:00Z","v":1153478,"vw":99.323017},{"c":104.02,"h":105.05,"l":98.85,"n":27337,"o":98.88,"t":"2026-08-20T04:00:00Z","v":1352000,"vw":103.62999},{"c":106.81,"h":108.05,"l":102.1601,"n":21507,"o":104.64,"t":"2026-08-21T04:00:00Z","v":1064681,"vw":106.700818},{"c":110.13,"h":110.44,"l":107.64,"n":29945,"o":107.64,"t":"2026-08-24T04:00:00Z","v":1531566,"vw":109.341927},{"c":110.94,"h":111.61,"l":108.8,"n":25237,"o":111.23,"t":"2026-08-25T04:00:00Z","v":1507421,"vw":110.344677},{"c":111.56,"h":112.47,"l":109.545,"n":18442,"o":110.91,"t":"2026-08-26T04:00:00Z","v":880200,"vw":111.464559},{"c":110.9,"h":111.46,"l":108.665,"n":17139,"o":111.02,"t":"2026-08-27T04:00:00Z","v":1058278,"vw":110.737325},{"c":113.39,"h":113.86,"l":110.4,"n":22442,"o":112.56,"t":"2026-08-28T04:00:00Z","v":1123718,"vw":112.680867},{"c":118.31,"h":119.95,"l":115.425,"n":30984,"o":118.19,"t":"2026-08-31T04:00:00Z","v":1807766,"vw":118.03473},{"c":122.32,"h":122.52,"l":117.119,"n":29154,"o":117.86,"t":"2026-09-01T04:00:00Z","v":1315910,"vw":120.974817},{"c":126.69,"h":128.87,"l":122.34,"n":42484,"o":123.13,"t":"2026-09-02T04:00:00Z","v":2360691,"vw":126.528488},{"c":125.82,"h":128,"l":122.87,"n":30826,"o":127.91,"t":"2026-09-03T04:00:00Z","v":1706736,"vw":125.502592},{"c":133.4,"h":135.17,"l":125.22,"n":35945,"o":125.22,"t":"2026-09-04T04:00:00Z","v":2021011,"vw":132.434532},{"c":127.31,"h":133.15,"l":127.1,"n":26855,"o":133.14,"t":"2026-09-08T04:00:00Z","v":991447,"vw":127.960801},{"c":126.88,"h":128.88,"l":126.19,"n":21254,"o":127.69,"t":"2026-09-09T04:00:00Z","v":888598,"vw":126.939196},{"c":121.93,"h":126.045,"l":121.48,"n":26194,"o":125.93,"t":"2026-09-10T04:00:00Z","v":1194941,"vw":122.455987},{"c":121.1,"h":126.045,"l":120.73,"n":23595,"o":123.9,"t":"2026-09-11T04:00:00Z","v":985408,"vw":122.245475},{"c":122.3,"h":123.76,"l":118.84,"n":20719,"o":119.24,"t":"2026-09-14T04:00:00Z","v":854500,"vw":122.489854},{"c":123.79,"h":125.6,"l":122.055,"n":20393,"o":122.41,"t":"2026-09-15T04:00:00Z","v":861142,"vw":124.284414},{"c":119.89,"h":124.255,"l":118,"n":21237,"o":123.72,"t":"2026-09-16T04:00:00Z","v":862451,"vw":120.095026},{"c":121.57,"h":122.44,"l":119.23,"n":26448,"o":121.69,"t":"2026-09-17T04:00:00Z","v":1607694,"vw":121.075536},{"c":119.79,"h":121.315,"l":118.5,"n":20333,"o":121.25,"t":"2026-09-18T04:00:00Z","v":1830141,"vw":119.744839},{"c":119.9,"h":122.25,"l":118.7,"n":17728,"o":120.39,"t":"2026-09-21T04:00:00Z","v":885530,"vw":120.369772},{"c":120.65,"h":122.59,"l":119.51,"n":21665,"o":121.58,"t":"2026-09-22T04:00:00Z","v":1123423,"vw":120.792742},{"c":121.68,"h":124.11,"l":120.69,"n":22271,"o":120.88,"t":"2026-09-23T04:00:00Z","v":1075225,"vw":122.157704},{"c":116.21,"h":121.05,"l":115.16,"n":17718,"o":121.05,"t":"2026-09-24T04:00:00Z","v":1070370,"vw":116.575458},{"c":118.02,"h":119.05,"l":115.36,"n":17490,"o":116.19,"t":"2026-09-25T04:00:00Z","v":796421,"vw":118.064475},{"c":117.61,"h":119.43,"l":116.645,"n":18460,"o":117.01,"t":"2026-09-28T04:00:00Z","v":759337,"vw":118.012065},{"c":116.16,"h":118.5391,"l":116.115,"n":19194,"o":117.4,"t":"2026-09-29T04:00:00Z","v":878738,"vw":116.930727},{"c":114.23,"h":118.36,"l":114.21,"n":15936,"o":116.17,"t":"2026-09-30T04:00:00Z","v":774552,"vw":115.065652},{"c":111.81,"h":113.615,"l":109.64,"n":21298,"o":113.44,"t":"2026-10-01T04:00:00Z","v":984087,"vw":111.590498},{"c":114.61,"h":114.86,"l":111.64,"n":20835,"o":112.73,"t":"2026-10-02T04:00:00Z","v":886219,"vw":113.697967},{"c":116.19,"h":118.22,"l":114.11,"n":19846,"o":115.32,"t":"2026-10-05T04:00:00Z","v":953256,"vw":116.600075},{"c":116.19,"h":118.64,"l":116.06,"n":15156,"o":116.41,"t":"2026-10-06T04:00:00Z","v":535669,"vw":116.627775},{"c":109.15,"h":115,"l":106.43,"n":22486,"o":115,"t":"2026-10-07T04:00:00Z","v":1202490,"vw":109.287598},{"c":108.13,"h":109.595,"l":105.97,"n":19152,"o":107.82,"t":"2026-10-08T04:00:00Z","v":916361,"vw":108.097583},{"c":103.28,"h":109.68,"l":103.18,"n":25761,"o":108.24,"t":"2026-10-09T04:00:00Z","v":1483403,"vw":104.229854},{"c":104.47,"h":104.87,"l":102.76,"n":20420,"o":102.76,"t":"2026-10-12T04:00:00Z","v":1401958,"vw":103.81194},{"c":107.52,"h":108.11,"l":103.69,"n":16763,"o":104.9,"t":"2026-10-13T04:00:00Z","v":812516,"vw":106.926607},{"c":106.78,"h":108.79,"l":105.58,"n":16855,"o":106.71,"t":"2026-10-14T04:00:00Z","v":845915,"vw":106.79096},{"c":106.2,"h":107.19,"l":105.03,"n":14505,"o":107,"t":"2026-10-15T04:00:00Z","v":622898,"vw":106.235438},{"c":103.72,"h":106.95,"l":102.98,"n":16233,"o":106.28,"t":"2026-10-16T04:00:00Z","v":713445,"vw":104.073893},{"c":102.12,"h":104.69,"l":102.03,"n":16241,"o":104.21,"t":"2026-10-19T04:00:00Z","v":680629,"vw":102.945008},{"c":104.65,"h":105.6599,"l":102,"n":12056,"o":102.42,"t":"2026-10-20T04:00:00Z","v":640834,"vw":104.48445},{"c":105.22,"h":105.67,"l":103.505,"n":13585,"o":104.78,"t":"2026-10-21T04:00:00Z","v":598827,"vw":104.901836},{"c":106.17,"h":106.56,"l":102.2,"n":13853,"o":102.2,"t":"2026-10-22T04:00:00Z","v":567160,"vw":105.48646}],"volatilityBars":[{"c":120.4,"h":121.58,"l":119.695,"n":396,"o":121.58,"t":"2026-09-22T13:30:00Z","v":44034,"vw":120.423934},{"c":120.94,"h":121.47,"l":120.55,"n":623,"o":120.59,"t":"2026-09-22T13:45:00Z","v":62123,"vw":121.037591},{"c":121.81,"h":121.81,"l":120.745,"n":566,"o":120.76,"t":"2026-09-22T14:00:00Z","v":30759,"vw":121.160036},{"c":121.61,"h":121.98,"l":121.135,"n":775,"o":121.6,"t":"2026-09-22T14:15:00Z","v":74134,"vw":121.646725},{"c":121.6,"h":122.59,"l":121.52,"n":722,"o":121.58,"t":"2026-09-22T14:30:00Z","v":27151,"vw":121.982475},{"c":122.11,"h":122.41,"l":121.54,"n":648,"o":121.59,"t":"2026-09-22T14:45:00Z","v":23906,"vw":122.097694},{"c":121.695,"h":122.17,"l":121.505,"n":713,"o":121.98,"t":"2026-09-22T15:00:00Z","v":20224,"vw":121.802483},{"c":121.37,"h":121.79,"l":121.29,"n":402,"o":121.79,"t":"2026-09-22T15:15:00Z","v":8992,"vw":121.473725},{"c":121.56,"h":121.56,"l":121.28,"n":507,"o":121.36,"t":"2026-09-22T15:30:00Z","v":14342,"vw":121.410015},{"c":121.87,"h":121.93,"l":121.64,"n":496,"o":121.64,"t":"2026-09-22T15:45:00Z","v":22840,"vw":121.820935},{"c":121.64,"h":121.88,"l":121.46,"n":536,"o":121.81,"t":"2026-09-22T16:00:00Z","v":21249,"vw":121.746508},{"c":121.315,"h":121.64,"l":121.24,"n":391,"o":121.54,"t":"2026-09-22T16:15:00Z","v":9755,"vw":121.368799},{"c":121.635,"h":121.67,"l":121.315,"n":346,"o":121.315,"t":"2026-09-22T16:30:00Z","v":8898,"vw":121.54254},{"c":121.79,"h":122.08,"l":121.71,"n":547,"o":121.71,"t":"2026-09-22T16:45:00Z","v":16633,"vw":121.87157},{"c":120.93,"h":121.865,"l":120.93,"n":655,"o":121.865,"t":"2026-09-22T17:00:00Z","v":23001,"vw":121.133104},{"c":120.775,"h":120.94,"l":120.72,"n":490,"o":120.91,"t":"2026-09-22T17:15:00Z","v":18505,"vw":120.818487},{"c":120.52,"h":120.79,"l":120.465,"n":546,"o":120.725,"t":"2026-09-22T17:30:00Z","v":19919,"vw":120.587685},{"c":120.66,"h":120.73,"l":120.39,"n":818,"o":120.52,"t":"2026-09-22T17:45:00Z","v":24266,"vw":120.57317},{"c":120.5,"h":120.83,"l":120.43,"n":1021,"o":120.6,"t":"2026-09-22T18:00:00Z","v":37635,"vw":120.63305},{"c":120.07,"h":120.58,"l":120,"n":722,"o":120.58,"t":"2026-09-22T18:15:00Z","v":23388,"vw":120.262281},{"c":120.34,"h":120.57,"l":119.97,"n":918,"o":120.075,"t":"2026-09-22T18:30:00Z","v":31980,"vw":120.239583},{"c":120.16,"h":120.385,"l":120.08,"n":734,"o":120.33,"t":"2026-09-22T18:45:00Z","v":25753,"vw":120.187456},{"c":119.69,"h":120.11,"l":119.56,"n":888,"o":120.08,"t":"2026-09-22T19:00:00Z","v":40566,"vw":119.863061},{"c":119.61,"h":119.81,"l":119.55,"n":1070,"o":119.66,"t":"2026-09-22T19:15:00Z","v":43417,"vw":119.673327},{"c":120.05,"h":120.05,"l":119.51,"n":1669,"o":119.58,"t":"2026-09-22T19:30:00Z","v":70927,"vw":119.752929},{"c":120.66,"h":120.92,"l":120.01,"n":3823,"o":120.055,"t":"2026-09-22T19:45:00Z","v":164719,"vw":120.595919},{"c":120.65,"h":120.65,"l":120.65,"n":49,"o":120.65,"t":"2026-09-22T20:00:00Z","v":208566,"vw":120.65},{"c":119.99,"h":119.99,"l":119.91,"n":28,"o":119.91,"t":"2026-09-23T13:00:00Z","v":392,"vw":119.939091},{"c":123.045,"h":123.7,"l":120.69,"n":547,"o":120.88,"t":"2026-09-23T13:30:00Z","v":45505,"vw":122.415527},{"c":123.34,"h":123.7,"l":122.32,"n":579,"o":122.925,"t":"2026-09-23T13:45:00Z","v":27041,"vw":122.933426},{"c":123.388,"h":123.74,"l":122.155,"n":1021,"o":123.45,"t":"2026-09-23T14:00:00Z","v":52000,"vw":122.989145},{"c":122.375,"h":123.745,"l":122.05,"n":625,"o":123.455,"t":"2026-09-23T14:15:00Z","v":36126,"vw":123.247001},{"c":122.855,"h":123.44,"l":122.56,"n":506,"o":122.56,"t":"2026-09-23T14:30:00Z","v":20816,"vw":123.056616},{"c":122.895,"h":123.27,"l":122.415,"n":491,"o":122.75,"t":"2026-09-23T14:45:00Z","v":21233,"vw":122.837562},{"c":123.39,"h":123.55,"l":122.4,"n":845,"o":122.82,"t":"2026-09-23T15:00:00Z","v":36826,"vw":122.93644},{"c":123.425,"h":123.97,"l":123.3,"n":570,"o":123.405,"t":"2026-09-23T15:15:00Z","v":24672,"vw":123.643865},{"c":124,"h":124.025,"l":123.2125,"n":632,"o":123.51,"t":"2026-09-23T15:30:00Z","v":21139,"vw":123.638101},{"c":123.19,"h":124.11,"l":122.99,"n":515,"o":124.1,"t":"2026-09-23T15:45:00Z","v":15951,"vw":123.581532},{"c":123.17,"h":123.34,"l":123.12,"n":511,"o":123.26,"t":"2026-09-23T16:00:00Z","v":21578,"vw":123.215418},{"c":123.26,"h":123.53,"l":123.16,"n":736,"o":123.17,"t":"2026-09-23T16:15:00Z","v":38428,"vw":123.357708},{"c":122.83,"h":123.275,"l":122.64,"n":560,"o":123.275,"t":"2026-09-23T16:30:00Z","v":20252,"vw":122.926942},{"c":122.5,"h":122.77,"l":122.2,"n":539,"o":122.75,"t":"2026-09-23T16:45:00Z","v":19758,"vw":122.521667},{"c":122.1,"h":122.495,"l":122.08,"n":499,"o":122.495,"t":"2026-09-23T17:00:00Z","v":19072,"vw":122.271316},{"c":121.71,"h":122.085,"l":121.71,"n":512,"o":122.08,"t":"2026-09-23T17:15:00Z","v":16378,"vw":121.984153},{"c":121.795,"h":121.82,"l":121.555,"n":622,"o":121.765,"t":"2026-09-23T17:30:00Z","v":26067,"vw":121.656295},{"c":121.705,"h":121.89,"l":121.58,"n":557,"o":121.8,"t":"2026-09-23T17:45:00Z","v":16724,"vw":121.711244},{"c":121.51,"h":121.7,"l":121.38,"n":597,"o":121.7,"t":"2026-09-23T18:00:00Z","v":19925,"vw":121.481974},{"c":121.515,"h":121.81,"l":121.43,"n":644,"o":121.505,"t":"2026-09-23T18:15:00Z","v":27651,"vw":121.543881},{"c":121.06,"h":121.56,"l":121.06,"n":751,"o":121.56,"t":"2026-09-23T18:30:00Z","v":20262,"vw":121.344765},{"c":121.04,"h":121.195,"l":120.99,"n":779,"o":121.06,"t":"2026-09-23T18:45:00Z","v":27458,"vw":121.069869},{"c":120.99,"h":121.05,"l":120.74,"n":842,"o":120.97,"t":"2026-09-23T19:00:00Z","v":24074,"vw":120.876107},{"c":120.99,"h":121.06,"l":120.76,"n":1103,"o":120.995,"t":"2026-09-23T19:15:00Z","v":34430,"vw":120.905056},{"c":121.945,"h":122.005,"l":121.04,"n":1461,"o":121.04,"t":"2026-09-23T19:30:00Z","v":52023,"vw":121.677658},{"c":121.66,"h":122.19,"l":121.48,"n":4139,"o":121.945,"t":"2026-09-23T19:45:00Z","v":188790,"vw":121.781923},{"c":121.68,"h":121.76,"l":121.661,"n":47,"o":121.75,"t":"2026-09-23T20:00:00Z","v":187329,"vw":121.68017},{"c":121.31,"h":121.31,"l":121.21,"n":24,"o":121.21,"t":"2026-09-24T13:15:00Z","v":505,"vw":121.263226},{"c":119.76,"h":121.05,"l":119.76,"n":216,"o":121.05,"t":"2026-09-24T13:30:00Z","v":9868,"vw":120.611849},{"c":120.215,"h":120.29,"l":119.51,"n":204,"o":119.54,"t":"2026-09-24T13:45:00Z","v":7878,"vw":119.869845},{"c":119.935,"h":120.4699,"l":119.74,"n":285,"o":120.14,"t":"2026-09-24T14:00:00Z","v":8211,"vw":120.024151},{"c":119.365,"h":120.035,"l":119.31,"n":352,"o":119.925,"t":"2026-09-24T14:15:00Z","v":21919,"vw":119.822393},{"c":118.825,"h":119.385,"l":118.77,"n":308,"o":119.18,"t":"2026-09-24T14:30:00Z","v":10435,"vw":119.143623},{"c":118.66,"h":118.82,"l":118.22,"n":469,"o":118.82,"t":"2026-09-24T14:45:00Z","v":19055,"vw":118.554484},{"c":117.8627,"h":118.47,"l":117.76,"n":518,"o":118.47,"t":"2026-09-24T15:00:00Z","v":22869,"vw":118.013148},{"c":117.6,"h":118.06,"l":117.56,"n":483,"o":117.795,"t":"2026-09-24T15:15:00Z","v":31324,"vw":117.822192},{"c":117.78,"h":117.96,"l":117.32,"n":444,"o":117.535,"t":"2026-09-24T15:30:00Z","v":13955,"vw":117.587487},{"c":117.555,"h":117.945,"l":117.52,"n":388,"o":117.9,"t":"2026-09-24T15:45:00Z","v":14501,"vw":117.773337},{"c":117.15,"h":117.47,"l":116.99,"n":474,"o":117.47,"t":"2026-09-24T16:00:00Z","v":13947,"vw":117.164815},{"c":117.06,"h":117.81,"l":117.06,"n":688,"o":117.34,"t":"2026-09-24T16:15:00Z","v":34384,"vw":117.504283},{"c":117.39,"h":117.5925,"l":116.83,"n":695,"o":117.06,"t":"2026-09-24T16:30:00Z","v":28818,"vw":117.080276},{"c":117.02,"h":117.24,"l":116.85,"n":467,"o":117.24,"t":"2026-09-24T16:45:00Z","v":17495,"vw":116.995985},{"c":117.2,"h":117.3345,"l":116.7,"n":379,"o":117.01,"t":"2026-09-24T17:00:00Z","v":13758,"vw":116.987678},{"c":116.805,"h":117.1525,"l":116.6,"n":448,"o":117.11,"t":"2026-09-24T17:15:00Z","v":13466,"vw":116.898956},{"c":116.325,"h":116.835,"l":116.32,"n":431,"o":116.805,"t":"2026-09-24T17:30:00Z","v":16314,"vw":116.582917},{"c":116.34,"h":116.5158,"l":116.26,"n":465,"o":116.36,"t":"2026-09-24T17:45:00Z","v":16242,"vw":116.39906},{"c":116.295,"h":116.565,"l":116.09,"n":555,"o":116.4,"t":"2026-09-24T18:00:00Z","v":18347,"vw":116.328061},{"c":116.81,"h":116.88,"l":116.25,"n":455,"o":116.27,"t":"2026-09-24T18:15:00Z","v":16346,"vw":116.483422},{"c":116.39,"h":116.93,"l":116.35,"n":752,"o":116.81,"t":"2026-09-24T18:30:00Z","v":30359,"vw":116.58859},{"c":115.89,"h":116.46,"l":115.88,"n":791,"o":116.46,"t":"2026-09-24T18:45:00Z","v":28177,"vw":116.163477},{"c":115.49,"h":116.08,"l":115.435,"n":898,"o":115.88,"t":"2026-09-24T19:00:00Z","v":37902,"vw":115.695957},{"c":115.66,"h":115.87,"l":115.16,"n":1256,"o":115.44,"t":"2026-09-24T19:15:00Z","v":42499,"vw":115.48427},{"c":116.01,"h":116.2,"l":115.59,"n":1266,"o":115.63,"t":"2026-09-24T19:30:00Z","v":61555,"vw":115.938587},{"c":116.27,"h":116.302,"l":115.61,"n":3250,"o":116.01,"t":"2026-09-24T19:45:00Z","v":178961,"vw":115.917778},{"c":116.21,"h":116.21,"l":116.21,"n":51,"o":116.21,"t":"2026-09-24T20:00:00Z","v":333440,"vw":116.21},{"c":117.22,"h":117.22,"l":117.22,"n":1,"o":117.22,"t":"2026-09-25T12:15:00Z","v":200,"vw":117.22},{"c":116.045,"h":116.5,"l":115.835,"n":137,"o":116.19,"t":"2026-09-25T13:30:00Z","v":7431,"vw":116.168576},{"c":116.41,"h":116.46,"l":115.96,"n":244,"o":116.01,"t":"2026-09-25T13:45:00Z","v":8630,"vw":116.305859},{"c":116.45,"h":116.45,"l":115.36,"n":258,"o":116.15,"t":"2026-09-25T14:00:00Z","v":6797,"vw":115.928229},{"c":116.915,"h":117.13,"l":116.2,"n":408,"o":116.2,"t":"2026-09-25T14:15:00Z","v":17901,"vw":116.6747},{"c":117.145,"h":117.32,"l":116.685,"n":479,"o":116.74,"t":"2026-09-25T14:30:00Z","v":15266,"vw":116.920983},{"c":116.605,"h":117.58,"l":116.57,"n":666,"o":117.29,"t":"2026-09-25T14:45:00Z","v":25446,"vw":117.027233},{"c":117.415,"h":117.435,"l":116.7,"n":320,"o":116.7,"t":"2026-09-25T15:00:00Z","v":7691,"vw":117.014091},{"c":117.8,"h":118.15,"l":117.33,"n":735,"o":117.33,"t":"2026-09-25T15:15:00Z","v":33215,"vw":117.731275},{"c":117.565,"h":117.925,"l":117.565,"n":532,"o":117.87,"t":"2026-09-25T15:30:00Z","v":16165,"vw":117.770167},{"c":118.145,"h":118.155,"l":117.665,"n":488,"o":117.69,"t":"2026-09-25T15:45:00Z","v":10811,"vw":117.940903},{"c":118.66,"h":118.785,"l":118.21,"n":488,"o":118.22,"t":"2026-09-25T16:00:00Z","v":19103,"vw":118.540348},{"c":119,"h":119,"l":118.28,"n":431,"o":118.645,"t":"2026-09-25T16:15:00Z","v":12508,"vw":118.608718},{"c":118.56,"h":119.05,"l":118.46,"n":1013,"o":119,"t":"2026-09-25T16:30:00Z","v":55688,"vw":118.824639},{"c":118.19,"h":118.51,"l":118.19,"n":382,"o":118.48,"t":"2026-09-25T16:45:00Z","v":11868,"vw":118.368908},{"c":118.4079,"h":118.42,"l":118.19,"n":406,"o":118.23,"t":"2026-09-25T17:00:00Z","v":11719,"vw":118.317578},{"c":118.36,"h":118.52,"l":118.16,"n":371,"o":118.285,"t":"2026-09-25T17:15:00Z","v":11187,"vw":118.339759},{"c":118.62,"h":118.67,"l":117.995,"n":654,"o":118.365,"t":"2026-09-25T17:30:00Z","v":30032,"vw":118.202644},{"c":118.68,"h":118.68,"l":118.5,"n":357,"o":118.605,"t":"2026-09-25T17:45:00Z","v":11348,"vw":118.597072},{"c":118.47,"h":118.63,"l":118.33,"n":398,"o":118.58,"t":"2026-09-25T18:00:00Z","v":13775,"vw":118.495491},{"c":118.345,"h":118.47,"l":118.26,"n":349,"o":118.4,"t":"2026-09-25T18:15:00Z","v":8417,"vw":118.35191},{"c":118.25,"h":118.32,"l":118.12,"n":369,"o":118.28,"t":"2026-09-25T18:30:00Z","v":8958,"vw":118.220275},{"c":118.15,"h":118.22,"l":118.01,"n":518,"o":118.17,"t":"2026-09-25T18:45:00Z","v":18841,"vw":118.118023},{"c":118.34,"h":118.37,"l":117.92,"n":558,"o":118.17,"t":"2026-09-25T19:00:00Z","v":19440,"vw":118.1522},{"c":118.175,"h":118.5,"l":118.15,"n":785,"o":118.34,"t":"2026-09-25T19:15:00Z","v":27651,"vw":118.324053},{"c":118.4,"h":118.435,"l":118.165,"n":1140,"o":118.21,"t":"2026-09-25T19:30:00Z","v":43483,"vw":118.296203},{"c":118.02,"h":118.59,"l":118.02,"n":3393,"o":118.44,"t":"2026-09-25T19:45:00Z","v":143069,"vw":118.333636},{"c":118.02,"h":118.02,"l":118.02,"n":35,"o":118.02,"t":"2026-09-25T20:00:00Z","v":178318,"vw":118.02},{"c":119,"h":119,"l":117.98,"n":21,"o":117.98,"t":"2026-09-28T08:00:00Z","v":565,"vw":118.49},{"c":117.83,"h":118.07,"l":116.645,"n":216,"o":117.01,"t":"2026-09-28T13:30:00Z","v":9555,"vw":117.250276},{"c":118.63,"h":118.815,"l":117.88,"n":335,"o":118.14,"t":"2026-09-28T13:45:00Z","v":12045,"vw":118.274297},{"c":119.13,"h":119.24,"l":118.51,"n":367,"o":118.82,"t":"2026-09-28T14:00:00Z","v":14572,"vw":118.819354},{"c":119.3,"h":119.42,"l":118.57,"n":478,"o":118.78,"t":"2026-09-28T14:15:00Z","v":12821,"vw":118.916395},{"c":119.1,"h":119.43,"l":118.91,"n":572,"o":119.43,"t":"2026-09-28T14:30:00Z","v":14942,"vw":119.058581},{"c":118.23,"h":119.08,"l":118.23,"n":520,"o":118.9825,"t":"2026-09-28T14:45:00Z","v":14889,"vw":118.71657},{"c":117.62,"h":118.31,"l":117.62,"n":524,"o":118.26,"t":"2026-09-28T15:00:00Z","v":12923,"vw":117.879943},{"c":117.71,"h":117.71,"l":117.32,"n":579,"o":117.615,"t":"2026-09-28T15:15:00Z","v":13489,"vw":117.479432},{"c":117.81,"h":117.94,"l":117.58,"n":650,"o":117.79,"t":"2026-09-28T15:30:00Z","v":25664,"vw":117.749506},{"c":117.43,"h":117.81,"l":117.36,"n":407,"o":117.765,"t":"2026-09-28T15:45:00Z","v":10528,"vw":117.52536},{"c":117.52,"h":117.65,"l":117.485,"n":676,"o":117.55,"t":"2026-09-28T16:00:00Z","v":11086,"vw":117.57318},{"c":118.755,"h":118.94,"l":117.59,"n":695,"o":117.61,"t":"2026-09-28T16:15:00Z","v":22680,"vw":118.07814},{"c":118.24,"h":118.725,"l":117.94,"n":580,"o":118.61,"t":"2026-09-28T16:30:00Z","v":16633,"vw":118.323617},{"c":118.07,"h":118.245,"l":117.79,"n":445,"o":118.235,"t":"2026-09-28T16:45:00Z","v":10944,"vw":118.012001},{"c":118.78,"h":118.985,"l":118,"n":643,"o":118.04,"t":"2026-09-28T17:00:00Z","v":22217,"vw":118.571073},{"c":118.355,"h":118.75,"l":118.34,"n":436,"o":118.75,"t":"2026-09-28T17:15:00Z","v":12349,"vw":118.532396},{"c":118.52,"h":118.65,"l":118.16,"n":612,"o":118.41,"t":"2026-09-28T17:30:00Z","v":17962,"vw":118.401936},{"c":118.74,"h":118.89,"l":118.525,"n":575,"o":118.525,"t":"2026-09-28T17:45:00Z","v":16919,"vw":118.73186},{"c":118.62,"h":118.83,"l":118.4,"n":566,"o":118.75,"t":"2026-09-28T18:00:00Z","v":17943,"vw":118.552494},{"c":118.635,"h":118.75,"l":118.54,"n":544,"o":118.6,"t":"2026-09-28T18:15:00Z","v":14644,"vw":118.650017},{"c":118.46,"h":118.66,"l":118.38,"n":636,"o":118.635,"t":"2026-09-28T18:30:00Z","v":17192,"vw":118.514897},{"c":118.48,"h":118.595,"l":118.28,"n":820,"o":118.36,"t":"2026-09-28T18:45:00Z","v":22571,"vw":118.392748},{"c":118.23,"h":118.42,"l":118.11,"n":703,"o":118.42,"t":"2026-09-28T19:00:00Z","v":18870,"vw":118.250256},{"c":118.32,"h":118.41,"l":118.1,"n":799,"o":118.15,"t":"2026-09-28T19:15:00Z","v":20874,"vw":118.264477},{"c":118.52,"h":118.61,"l":118.33,"n":1007,"o":118.33,"t":"2026-09-28T19:30:00Z","v":40690,"vw":118.46361},{"c":117.59,"h":118.48,"l":117.59,"n":3142,"o":118.48,"t":"2026-09-28T19:45:00Z","v":146877,"vw":117.923772},{"c":117.61,"h":117.61,"l":117.61,"n":40,"o":117.61,"t":"2026-09-28T20:00:00Z","v":171534,"vw":117.61},{"c":118.345,"h":118.37,"l":117.4,"n":79,"o":117.4,"t":"2026-09-29T13:30:00Z","v":3584,"vw":117.718703},{"c":116.92,"h":117.86,"l":116.665,"n":172,"o":117.5,"t":"2026-09-29T13:45:00Z","v":30402,"vw":116.994573},{"c":117.91,"h":117.95,"l":116.81,"n":440,"o":116.92,"t":"2026-09-29T14:00:00Z","v":32829,"vw":117.164323},{"c":117.57,"h":117.91,"l":117.27,"n":342,"o":117.91,"t":"2026-09-29T14:15:00Z","v":9991,"vw":117.480596},{"c":117.42,"h":117.92,"l":117.23,"n":641,"o":117.84,"t":"2026-09-29T14:30:00Z","v":34305,"vw":117.391676},{"c":118.11,"h":118.11,"l":117.29,"n":477,"o":117.37,"t":"2026-09-29T14:45:00Z","v":15579,"vw":117.612956},{"c":117.67,"h":118.06,"l":117.58,"n":499,"o":118.06,"t":"2026-09-29T15:00:00Z","v":18551,"vw":117.689461},{"c":117.995,"h":118.305,"l":117.77,"n":522,"o":117.77,"t":"2026-09-29T15:15:00Z","v":13405,"vw":118.061967},{"c":118.325,"h":118.44,"l":117.99,"n":522,"o":117.99,"t":"2026-09-29T15:30:00Z","v":14898,"vw":118.269289},{"c":118.28,"h":118.5,"l":118.11,"n":593,"o":118.34,"t":"2026-09-29T15:45:00Z","v":19014,"vw":118.293904},{"c":118.3,"h":118.38,"l":118.11,"n":373,"o":118.35,"t":"2026-09-29T16:00:00Z","v":9221,"vw":118.251855},{"c":118.35,"h":118.435,"l":118.11,"n":506,"o":118.225,"t":"2026-09-29T16:15:00Z","v":11856,"vw":118.295637},{"c":118.205,"h":118.5391,"l":118.145,"n":475,"o":118.41,"t":"2026-09-29T16:30:00Z","v":13722,"vw":118.423593},{"c":117.89,"h":118.14,"l":117.89,"n":383,"o":118.11,"t":"2026-09-29T16:45:00Z","v":10729,"vw":118.024841},{"c":118.1825,"h":118.25,"l":117.9,"n":504,"o":117.91,"t":"2026-09-29T17:00:00Z","v":12229,"vw":118.022245},{"c":118.18,"h":118.22,"l":118.105,"n":303,"o":118.205,"t":"2026-09-29T17:15:00Z","v":6303,"vw":118.154412},{"c":117.96,"h":118.135,"l":117.87,"n":478,"o":118.135,"t":"2026-09-29T17:30:00Z","v":9846,"vw":117.996748},{"c":117.57,"h":118.01,"l":117.52,"n":565,"o":117.915,"t":"2026-09-29T17:45:00Z","v":10381,"vw":117.765977},{"c":116.755,"h":118.08,"l":116.75,"n":988,"o":117.65,"t":"2026-09-29T18:00:00Z","v":45775,"vw":117.202828},{"c":116.825,"h":117.12,"l":116.755,"n":713,"o":116.755,"t":"2026-09-29T18:15:00Z","v":26406,"vw":116.952867},{"c":117.23,"h":117.35,"l":116.45,"n":789,"o":116.825,"t":"2026-09-29T18:30:00Z","v":40248,"vw":117.045219},{"c":117.26,"h":117.3799,"l":117.1,"n":1006,"o":117.23,"t":"2026-09-29T18:45:00Z","v":50062,"vw":117.192978},{"c":116.9625,"h":117.26,"l":116.815,"n":800,"o":117.26,"t":"2026-09-29T19:00:00Z","v":36702,"vw":117.069852},{"c":117.18,"h":117.18,"l":116.64,"n":979,"o":116.95,"t":"2026-09-29T19:15:00Z","v":40680,"vw":116.801844},{"c":116.95,"h":117.25,"l":116.92,"n":1083,"o":117.19,"t":"2026-09-29T19:30:00Z","v":43974,"vw":117.064672},{"c":116.31,"h":117.03,"l":116.115,"n":3411,"o":116.96,"t":"2026-09-29T19:45:00Z","v":143735,"vw":116.562566},{"c":116.16,"h":116.31,"l":116.16,"n":59,"o":116.31,"t":"2026-09-29T20:00:00Z","v":154232,"vw":116.160104},{"c":116.01,"h":116.01,"l":116.01,"n":1,"o":116.01,"t":"2026-09-29T23:45:00Z","v":100,"vw":116.01},{"c":116.8,"h":117.54,"l":115.98,"n":281,"o":116.17,"t":"2026-09-30T13:30:00Z","v":15411,"vw":116.786728},{"c":117.31,"h":117.35,"l":116.645,"n":328,"o":116.645,"t":"2026-09-30T13:45:00Z","v":14904,"vw":117.120469},{"c":117.94,"h":118.36,"l":116.865,"n":511,"o":117.175,"t":"2026-09-30T14:00:00Z","v":16269,"vw":117.473775},{"c":117.85,"h":117.98,"l":117.65,"n":371,"o":117.9,"t":"2026-09-30T14:15:00Z","v":8124,"vw":117.829058},{"c":117.925,"h":118.15,"l":117.67,"n":379,"o":117.87,"t":"2026-09-30T14:30:00Z","v":10273,"vw":117.942553},{"c":117.95,"h":118.13,"l":117.65,"n":370,"o":117.925,"t":"2026-09-30T14:45:00Z","v":11960,"vw":117.846509},{"c":117.45,"h":118.18,"l":117.45,"n":431,"o":117.83,"t":"2026-09-30T15:00:00Z","v":15710,"vw":117.878393},{"c":117.32,"h":117.95,"l":117.13,"n":477,"o":117.65,"t":"2026-09-30T15:15:00Z","v":11358,"vw":117.485181},{"c":117.17,"h":117.44,"l":116.76,"n":539,"o":117.19,"t":"2026-09-30T15:30:00Z","v":12310,"vw":117.058472},{"c":116.785,"h":117.245,"l":116.78,"n":347,"o":117.085,"t":"2026-09-30T15:45:00Z","v":9227,"vw":117.06217},{"c":116.46,"h":116.79,"l":116.07,"n":556,"o":116.785,"t":"2026-09-30T16:00:00Z","v":19788,"vw":116.442809},{"c":116.15,"h":116.47,"l":115.82,"n":457,"o":116.17,"t":"2026-09-30T16:15:00Z","v":16453,"vw":116.125053},{"c":116.03,"h":116.2,"l":115.64,"n":526,"o":116.13,"t":"2026-09-30T16:30:00Z","v":16727,"vw":115.937393},{"c":115.85,"h":116.065,"l":115.71,"n":457,"o":116.03,"t":"2026-09-30T16:45:00Z","v":12826,"vw":115.855216},{"c":115.7,"h":115.845,"l":115.69,"n":335,"o":115.77,"t":"2026-09-30T17:00:00Z","v":10597,"vw":115.760315},{"c":115.27,"h":115.69,"l":114.85,"n":516,"o":115.69,"t":"2026-09-30T17:15:00Z","v":13306,"vw":115.253491},{"c":115.36,"h":115.43,"l":115.16,"n":306,"o":115.36,"t":"2026-09-30T17:30:00Z","v":10343,"vw":115.29},{"c":115.39,"h":115.435,"l":115.22,"n":279,"o":115.435,"t":"2026-09-30T17:45:00Z","v":7065,"vw":115.341158},{"c":115.32,"h":115.59,"l":115.32,"n":402,"o":115.4,"t":"2026-09-30T18:00:00Z","v":12440,"vw":115.430157},{"c":114.97,"h":115.37,"l":114.815,"n":635,"o":115.28,"t":"2026-09-30T18:15:00Z","v":23662,"vw":115.038609},{"c":115.38,"h":115.53,"l":114.97,"n":449,"o":115.05,"t":"2026-09-30T18:30:00Z","v":16154,"vw":115.177191},{"c":115.07,"h":115.375,"l":114.82,"n":574,"o":115.375,"t":"2026-09-30T18:45:00Z","v":16383,"vw":115.039},{"c":114.74,"h":115.26,"l":114.59,"n":692,"o":115.25,"t":"2026-09-30T19:00:00Z","v":28493,"vw":114.927548},{"c":114.895,"h":114.97,"l":114.72,"n":730,"o":114.74,"t":"2026-09-30T19:15:00Z","v":31598,"vw":114.829827},{"c":114.79,"h":115.13,"l":114.79,"n":766,"o":114.97,"t":"2026-09-30T19:30:00Z","v":30275,"vw":114.91903},{"c":114.21,"h":114.83,"l":114.21,"n":2883,"o":114.79,"t":"2026-09-30T19:45:00Z","v":159472,"vw":114.530938},{"c":114.23,"h":114.23,"l":114.23,"n":42,"o":114.23,"t":"2026-09-30T20:00:00Z","v":207648,"vw":114.23},{"c":112.04,"h":113.615,"l":111.78,"n":304,"o":113.44,"t":"2026-10-01T13:30:00Z","v":14031,"vw":113.10951},{"c":112.89,"h":113,"l":112.12,"n":215,"o":112.155,"t":"2026-10-01T13:45:00Z","v":7108,"vw":112.735485},{"c":111.89,"h":112.79,"l":111.69,"n":375,"o":112.675,"t":"2026-10-01T14:00:00Z","v":22878,"vw":112.281032},{"c":111.14,"h":112.4,"l":110.9327,"n":487,"o":111.89,"t":"2026-10-01T14:15:00Z","v":27111,"vw":111.610788},{"c":110.885,"h":111.33,"l":110.62,"n":508,"o":111.16,"t":"2026-10-01T14:30:00Z","v":21692,"vw":110.895052},{"c":110.89,"h":111.28,"l":110.75,"n":606,"o":110.94,"t":"2026-10-01T14:45:00Z","v":28756,"vw":111.037864},{"c":110.09,"h":110.85,"l":109.64,"n":864,"o":110.85,"t":"2026-10-01T15:00:00Z","v":27552,"vw":110.032657},{"c":109.99,"h":110.275,"l":109.73,"n":618,"o":109.96,"t":"2026-10-01T15:15:00Z","v":20695,"vw":110.065266},{"c":110.73,"h":110.97,"l":110.06,"n":562,"o":110.125,"t":"2026-10-01T15:30:00Z","v":20246,"vw":110.608816},{"c":111.585,"h":111.635,"l":110.75,"n":524,"o":110.89,"t":"2026-10-01T15:45:00Z","v":17447,"vw":111.186246},{"c":111.82,"h":112.13,"l":111.68,"n":526,"o":111.72,"t":"2026-10-01T16:00:00Z","v":14301,"vw":111.858085},{"c":111.83,"h":112.14,"l":111.8,"n":450,"o":111.835,"t":"2026-10-01T16:15:00Z","v":10184,"vw":111.945769},{"c":112.335,"h":112.58,"l":111.7538,"n":528,"o":111.7538,"t":"2026-10-01T16:30:00Z","v":17318,"vw":112.218138},{"c":111.97,"h":112.44,"l":111.82,"n":729,"o":112.38,"t":"2026-10-01T16:45:00Z","v":18641,"vw":112.175661},{"c":111.96,"h":111.96,"l":111.53,"n":760,"o":111.85,"t":"2026-10-01T17:00:00Z","v":25318,"vw":111.696196},{"c":112.215,"h":112.64,"l":111.93,"n":563,"o":112.01,"t":"2026-10-01T17:15:00Z","v":23929,"vw":112.292922},{"c":112.31,"h":112.67,"l":112.06,"n":642,"o":112.28,"t":"2026-10-01T17:30:00Z","v":25885,"vw":112.312073},{"c":111.53,"h":112.35,"l":111.465,"n":659,"o":112.24,"t":"2026-10-01T17:45:00Z","v":18979,"vw":111.865707},{"c":111.505,"h":111.52,"l":111.03,"n":603,"o":111.43,"t":"2026-10-01T18:00:00Z","v":21632,"vw":111.285201},{"c":111.4,"h":111.77,"l":111.31,"n":682,"o":111.62,"t":"2026-10-01T18:15:00Z","v":29340,"vw":111.551768},{"c":111.79,"h":112.08,"l":111.29,"n":767,"o":111.4,"t":"2026-10-01T18:30:00Z","v":31930,"vw":111.648905},{"c":111.515,"h":111.7039,"l":111.37,"n":676,"o":111.61,"t":"2026-10-01T18:45:00Z","v":19964,"vw":111.59376},{"c":111.335,"h":111.54,"l":111.17,"n":702,"o":111.515,"t":"2026-10-01T19:00:00Z","v":20480,"vw":111.360944},{"c":111.265,"h":111.33,"l":110.99,"n":1125,"o":111.29,"t":"2026-10-01T19:15:00Z","v":37453,"vw":111.197507},{"c":111.41,"h":111.68,"l":110.99,"n":1208,"o":111.265,"t":"2026-10-01T19:30:00Z","v":55618,"vw":111.349889},{"c":111.84,"h":111.87,"l":111.18,"n":4297,"o":111.41,"t":"2026-10-01T19:45:00Z","v":203205,"vw":111.505232},{"c":111.81,"h":111.81,"l":111.81,"n":43,"o":111.81,"t":"2026-10-01T20:00:00Z","v":186237,"vw":111.81},{"c":113,"h":113,"l":112.99,"n":3,"o":112.99,"t":"2026-10-02T12:30:00Z","v":608,"vw":112.995888},{"c":113.05,"h":113.05,"l":113.05,"n":3,"o":113.05,"t":"2026-10-02T13:00:00Z","v":509,"vw":113.05},{"c":114.12,"h":114.59,"l":112.09,"n":435,"o":112.73,"t":"2026-10-02T13:30:00Z","v":41921,"vw":112.975948},{"c":111.745,"h":114.505,"l":111.64,"n":519,"o":114.42,"t":"2026-10-02T13:45:00Z","v":34659,"vw":112.870855},{"c":112.78,"h":112.88,"l":112.015,"n":390,"o":112.06,"t":"2026-10-02T14:00:00Z","v":12920,"vw":112.344785},{"c":111.93,"h":112.64,"l":111.93,"n":375,"o":112.61,"t":"2026-10-02T14:15:00Z","v":15922,"vw":112.355649},{"c":112.56,"h":112.8,"l":111.93,"n":241,"o":111.97,"t":"2026-10-02T14:30:00Z","v":7789,"vw":112.302447},{"c":113.29,"h":113.6,"l":112.5,"n":509,"o":112.5,"t":"2026-10-02T14:45:00Z","v":18803,"vw":113.176703},{"c":112.8,"h":113.32,"l":112.64,"n":494,"o":113.3,"t":"2026-10-02T15:00:00Z","v":12990,"vw":113.009119},{"c":112.49,"h":112.83,"l":112.085,"n":586,"o":112.83,"t":"2026-10-02T15:15:00Z","v":19913,"vw":112.311274},{"c":112.76,"h":112.98,"l":112.61,"n":370,"o":112.615,"t":"2026-10-02T15:30:00Z","v":8092,"vw":112.807044},{"c":113.145,"h":113.52,"l":112.74,"n":896,"o":112.74,"t":"2026-10-02T15:45:00Z","v":60156,"vw":113.276548},{"c":112.86,"h":113.02,"l":112.465,"n":634,"o":113.02,"t":"2026-10-02T16:00:00Z","v":24680,"vw":112.739641},{"c":112.595,"h":112.93,"l":112.525,"n":427,"o":112.7,"t":"2026-10-02T16:15:00Z","v":11731,"vw":112.749296},{"c":112.705,"h":112.83,"l":112.6,"n":386,"o":112.635,"t":"2026-10-02T16:30:00Z","v":11341,"vw":112.710105},{"c":112.5,"h":112.68,"l":112.5,"n":206,"o":112.65,"t":"2026-10-02T16:45:00Z","v":4151,"vw":112.624736},{"c":112.86,"h":112.86,"l":112.45,"n":674,"o":112.53,"t":"2026-10-02T17:00:00Z","v":24945,"vw":112.578075},{"c":112.82,"h":113.07,"l":112.74,"n":576,"o":112.765,"t":"2026-10-02T17:15:00Z","v":11078,"vw":112.916239},{"c":112.66,"h":113.01,"l":112.65,"n":408,"o":112.825,"t":"2026-10-02T17:30:00Z","v":9113,"vw":112.827602},{"c":113.065,"h":113.17,"l":112.675,"n":492,"o":112.675,"t":"2026-10-02T17:45:00Z","v":14383,"vw":112.94779},{"c":113.42,"h":113.48,"l":113.12,"n":509,"o":113.12,"t":"2026-10-02T18:00:00Z","v":12414,"vw":113.329918},{"c":113,"h":113.39,"l":112.935,"n":471,"o":113.39,"t":"2026-10-02T18:15:00Z","v":9964,"vw":113.084463},{"c":113.05,"h":113.175,"l":113,"n":311,"o":113.005,"t":"2026-10-02T18:30:00Z","v":9106,"vw":113.073777},{"c":113.13,"h":113.195,"l":113.01,"n":712,"o":113.05,"t":"2026-10-02T18:45:00Z","v":16240,"vw":113.101197},{"c":113.39,"h":113.39,"l":113.155,"n":579,"o":113.195,"t":"2026-10-02T19:00:00Z","v":12249,"vw":113.276776},{"c":113.625,"h":113.855,"l":113.32,"n":1240,"o":113.35,"t":"2026-10-02T19:15:00Z","v":31080,"vw":113.553766},{"c":113.83,"h":113.939,"l":113.64,"n":1272,"o":113.64,"t":"2026-10-02T19:30:00Z","v":42836,"vw":113.795986},{"c":114.64,"h":114.86,"l":113.565,"n":4080,"o":113.77,"t":"2026-10-02T19:45:00Z","v":182858,"vw":114.342561},{"c":114.61,"h":114.61,"l":114.51,"n":45,"o":114.56,"t":"2026-10-02T20:00:00Z","v":174758,"vw":114.609905},{"c":116.27,"h":116.27,"l":116.27,"n":2,"o":116.27,"t":"2026-10-05T13:15:00Z","v":101,"vw":116.27},{"c":115.17,"h":116.18,"l":114.67,"n":325,"o":115.32,"t":"2026-10-05T13:30:00Z","v":23590,"vw":115.255877},{"c":115.86,"h":115.86,"l":114.11,"n":567,"o":114.91,"t":"2026-10-05T13:45:00Z","v":26681,"vw":114.647385},{"c":117.045,"h":117.785,"l":115.86,"n":695,"o":115.86,"t":"2026-10-05T14:00:00Z","v":28732,"vw":117.10751},{"c":117.36,"h":117.995,"l":117.11,"n":533,"o":117.29,"t":"2026-10-05T14:15:00Z","v":22035,"vw":117.492482},{"c":117.035,"h":117.48,"l":116.735,"n":544,"o":117.47,"t":"2026-10-05T14:30:00Z","v":18389,"vw":117.056732},{"c":117.0675,"h":117.1825,"l":116.75,"n":498,"o":116.965,"t":"2026-10-05T14:45:00Z","v":14258,"vw":117.011963},{"c":116.42,"h":117.14,"l":116.255,"n":626,"o":117.14,"t":"2026-10-05T15:00:00Z","v":17962,"vw":116.823238},{"c":116.82,"h":116.84,"l":116.42,"n":578,"o":116.42,"t":"2026-10-05T15:15:00Z","v":14581,"vw":116.695086},{"c":117.24,"h":117.295,"l":116.73,"n":564,"o":116.77,"t":"2026-10-05T15:30:00Z","v":15629,"vw":117.013248},{"c":117.065,"h":117.29,"l":117,"n":453,"o":117.12,"t":"2026-10-05T15:45:00Z","v":13027,"vw":117.160197},{"c":117.025,"h":117.21,"l":117,"n":340,"o":117.07,"t":"2026-10-05T16:00:00Z","v":12575,"vw":117.094804},{"c":117.535,"h":117.535,"l":117.065,"n":551,"o":117.19,"t":"2026-10-05T16:15:00Z","v":14064,"vw":117.246787},{"c":117.775,"h":117.82,"l":117.455,"n":341,"o":117.52,"t":"2026-10-05T16:30:00Z","v":7685,"vw":117.67639},{"c":117.52,"h":117.775,"l":117.43,"n":358,"o":117.775,"t":"2026-10-05T16:45:00Z","v":9693,"vw":117.607172},{"c":117.495,"h":117.515,"l":117.335,"n":410,"o":117.5,"t":"2026-10-05T17:00:00Z","v":11371,"vw":117.434814},{"c":117.78,"h":117.96,"l":117.36,"n":568,"o":117.36,"t":"2026-10-05T17:15:00Z","v":21225,"vw":117.755346},{"c":117.845,"h":117.91,"l":117.81,"n":420,"o":117.86,"t":"2026-10-05T17:30:00Z","v":11168,"vw":117.861348},{"c":117.995,"h":117.995,"l":117.645,"n":552,"o":117.82,"t":"2026-10-05T17:45:00Z","v":19090,"vw":117.816024},{"c":117.95,"h":118.22,"l":117.785,"n":678,"o":117.995,"t":"2026-10-05T18:00:00Z","v":23084,"vw":118.046771},{"c":117.985,"h":118.21,"l":117.795,"n":622,"o":118.04,"t":"2026-10-05T18:15:00Z","v":22396,"vw":118.066761},{"c":117.92,"h":118.01,"l":117.86,"n":583,"o":117.985,"t":"2026-10-05T18:30:00Z","v":20299,"vw":117.916263},{"c":117.08,"h":117.895,"l":116.88,"n":896,"o":117.89,"t":"2026-10-05T18:45:00Z","v":32576,"vw":117.513854},{"c":117.36,"h":117.41,"l":116.95,"n":627,"o":117.025,"t":"2026-10-05T19:00:00Z","v":20692,"vw":117.070229},{"c":117.06,"h":117.42,"l":116.877,"n":931,"o":117.24,"t":"2026-10-05T19:15:00Z","v":20633,"vw":117.155016},{"c":117.03,"h":117.12,"l":116.53,"n":1322,"o":116.98,"t":"2026-10-05T19:30:00Z","v":40967,"vw":116.817543},{"c":116.2,"h":117.05,"l":116.2,"n":3708,"o":117.03,"t":"2026-10-05T19:45:00Z","v":172111,"vw":116.537535},{"c":116.19,"h":116.19,"l":116.19,"n":44,"o":116.19,"t":"2026-10-05T20:00:00Z","v":278439,"vw":116.19},{"c":117.98,"h":118.1,"l":116.2,"n":202,"o":116.41,"t":"2026-10-06T13:30:00Z","v":10936,"vw":116.954545},{"c":117.885,"h":117.98,"l":117.49,"n":107,"o":117.5,"t":"2026-10-06T13:45:00Z","v":3132,"vw":117.717168},{"c":118.44,"h":118.57,"l":117.72,"n":369,"o":117.9,"t":"2026-10-06T14:00:00Z","v":12275,"vw":118.063196},{"c":116.945,"h":118.64,"l":116.8,"n":476,"o":118.64,"t":"2026-10-06T14:15:00Z","v":18382,"vw":117.717656},{"c":116.66,"h":117.65,"l":116.66,"n":654,"o":117.13,"t":"2026-10-06T14:30:00Z","v":19616,"vw":117.204804},{"c":116.42,"h":116.945,"l":116.42,"n":427,"o":116.83,"t":"2026-10-06T14:45:00Z","v":11091,"vw":116.752513},{"c":117.24,"h":117.24,"l":116.62,"n":353,"o":116.62,"t":"2026-10-06T15:00:00Z","v":9595,"vw":116.876175},{"c":117.275,"h":117.425,"l":116.99,"n":478,"o":117.29,"t":"2026-10-06T15:15:00Z","v":12147,"vw":117.210347},{"c":117.21,"h":117.35,"l":116.96,"n":413,"o":117.275,"t":"2026-10-06T15:30:00Z","v":8964,"vw":117.190369},{"c":117.19,"h":117.35,"l":117.15,"n":161,"o":117.2,"t":"2026-10-06T15:45:00Z","v":2602,"vw":117.237},{"c":117.345,"h":117.41,"l":116.99,"n":528,"o":117.22,"t":"2026-10-06T16:00:00Z","v":13747,"vw":117.175831},{"c":117.305,"h":117.46,"l":117.265,"n":285,"o":117.4,"t":"2026-10-06T16:15:00Z","v":7358,"vw":117.347111},{"c":117.145,"h":117.3,"l":117.12,"n":411,"o":117.18,"t":"2026-10-06T16:30:00Z","v":11563,"vw":117.191728},{"c":117.195,"h":117.2,"l":117.06,"n":330,"o":117.155,"t":"2026-10-06T16:45:00Z","v":6618,"vw":117.135658},{"c":117.27,"h":117.3849,"l":117.13,"n":306,"o":117.2,"t":"2026-10-06T17:00:00Z","v":7932,"vw":117.27237},{"c":117.32,"h":117.34,"l":117.2,"n":258,"o":117.27,"t":"2026-10-06T17:15:00Z","v":7328,"vw":117.247835},{"c":117.435,"h":117.485,"l":117.13,"n":409,"o":117.265,"t":"2026-10-06T17:30:00Z","v":9735,"vw":117.243696},{"c":117.34,"h":117.435,"l":117.285,"n":338,"o":117.435,"t":"2026-10-06T17:45:00Z","v":6703,"vw":117.340414},{"c":117.285,"h":117.4,"l":117.25,"n":341,"o":117.34,"t":"2026-10-06T18:00:00Z","v":8178,"vw":117.316142},{"c":116.92,"h":117.26,"l":116.915,"n":451,"o":117.26,"t":"2026-10-06T18:15:00Z","v":11502,"vw":117.020381},{"c":116.9,"h":117.11,"l":116.695,"n":508,"o":116.86,"t":"2026-10-06T18:30:00Z","v":12392,"vw":116.835825},{"c":116.575,"h":116.87,"l":116.26,"n":628,"o":116.87,"t":"2026-10-06T18:45:00Z","v":16614,"vw":116.508858},{"c":116.74,"h":116.74,"l":116.34,"n":557,"o":116.48,"t":"2026-10-06T19:00:00Z","v":12685,"vw":116.441583},{"c":116.16,"h":116.675,"l":116.14,"n":791,"o":116.66,"t":"2026-10-06T19:15:00Z","v":22101,"vw":116.442573},{"c":116.37,"h":116.44,"l":116.06,"n":1055,"o":116.14,"t":"2026-10-06T19:30:00Z","v":34036,"vw":116.284},{"c":116.19,"h":116.5464,"l":116.075,"n":2494,"o":116.36,"t":"2026-10-06T19:45:00Z","v":90745,"vw":116.361583},{"c":116.19,"h":116.19,"l":116.19,"n":32,"o":116.19,"t":"2026-10-06T20:00:00Z","v":129931,"vw":116.19},{"c":115.19,"h":115.69,"l":115.19,"n":21,"o":115.69,"t":"2026-10-07T13:00:00Z","v":261,"vw":115.438756},{"c":114.31,"h":115,"l":113.855,"n":219,"o":115,"t":"2026-10-07T13:30:00Z","v":14434,"vw":114.44763},{"c":111.86,"h":114.31,"l":111.51,"n":716,"o":114.31,"t":"2026-10-07T13:45:00Z","v":25226,"vw":112.788203},{"c":111.2,"h":112.025,"l":110.89,"n":727,"o":111.89,"t":"2026-10-07T14:00:00Z","v":26397,"vw":111.318992},{"c":109.88,"h":111.11,"l":109.695,"n":856,"o":111.075,"t":"2026-10-07T14:15:00Z","v":35747,"vw":110.489937},{"c":108.47,"h":110.38,"l":108.4,"n":823,"o":110.07,"t":"2026-10-07T14:30:00Z","v":43464,"vw":109.642563},{"c":109.1,"h":109.79,"l":106.43,"n":1291,"o":108.21,"t":"2026-10-07T14:45:00Z","v":77885,"vw":108.167181},{"c":109.27,"h":109.34,"l":108.595,"n":858,"o":109,"t":"2026-10-07T15:00:00Z","v":55402,"vw":108.949061},{"c":109.2725,"h":109.47,"l":108.095,"n":997,"o":109.41,"t":"2026-10-07T15:15:00Z","v":70853,"vw":108.962206},{"c":109.59,"h":109.73,"l":108.92,"n":738,"o":109.44,"t":"2026-10-07T15:30:00Z","v":47300,"vw":109.145646},{"c":109.76,"h":109.76,"l":109.1,"n":452,"o":109.58,"t":"2026-10-07T15:45:00Z","v":23531,"vw":109.385091},{"c":109.69,"h":109.82,"l":109.34,"n":412,"o":109.77,"t":"2026-10-07T16:00:00Z","v":14287,"vw":109.568909},{"c":109.61,"h":109.825,"l":109.565,"n":470,"o":109.7,"t":"2026-10-07T16:15:00Z","v":16782,"vw":109.664229},{"c":109.78,"h":109.79,"l":109.54,"n":375,"o":109.54,"t":"2026-10-07T16:30:00Z","v":9471,"vw":109.696091},{"c":109.79,"h":109.89,"l":109.61,"n":464,"o":109.81,"t":"2026-10-07T16:45:00Z","v":12748,"vw":109.766137},{"c":109.58,"h":110.05,"l":109.565,"n":589,"o":109.87,"t":"2026-10-07T17:00:00Z","v":14796,"vw":109.776516},{"c":109.445,"h":109.755,"l":109.32,"n":732,"o":109.7,"t":"2026-10-07T17:15:00Z","v":52780,"vw":109.590193},{"c":109.17,"h":109.535,"l":108.925,"n":458,"o":109.48,"t":"2026-10-07T17:30:00Z","v":15921,"vw":109.354921},{"c":108.9001,"h":109.2892,"l":108.85,"n":512,"o":109.2,"t":"2026-10-07T17:45:00Z","v":13567,"vw":109.096218},{"c":108.74,"h":109.21,"l":108.72,"n":587,"o":109.21,"t":"2026-10-07T18:00:00Z","v":25431,"vw":108.89638},{"c":108.83,"h":108.98,"l":108.69,"n":448,"o":108.69,"t":"2026-10-07T18:15:00Z","v":13261,"vw":108.888576},{"c":108.665,"h":108.88,"l":108.665,"n":437,"o":108.79,"t":"2026-10-07T18:30:00Z","v":16242,"vw":108.763887},{"c":108.465,"h":108.91,"l":108.465,"n":906,"o":108.66,"t":"2026-10-07T18:45:00Z","v":34870,"vw":108.75175},{"c":108.72,"h":109.14,"l":108.45,"n":880,"o":108.45,"t":"2026-10-07T19:00:00Z","v":34029,"vw":108.78934},{"c":109.36,"h":109.45,"l":108.58,"n":959,"o":108.74,"t":"2026-10-07T19:15:00Z","v":40870,"vw":109.154723},{"c":109.03,"h":109.53,"l":108.98,"n":1413,"o":109.42,"t":"2026-10-07T19:30:00Z","v":46653,"vw":109.158043},{"c":109.2,"h":109.47,"l":108.8,"n":4038,"o":109.03,"t":"2026-10-07T19:45:00Z","v":188879,"vw":109.072872},{"c":109.15,"h":109.17,"l":109.15,"n":44,"o":109.17,"t":"2026-10-07T20:00:00Z","v":216489,"vw":109.150019},{"c":108.35,"h":108.35,"l":107.195,"n":270,"o":107.82,"t":"2026-10-08T13:30:00Z","v":20319,"vw":107.850578},{"c":108.87,"h":109.13,"l":107.98,"n":381,"o":108.31,"t":"2026-10-08T13:45:00Z","v":15238,"vw":108.488108},{"c":109.06,"h":109.48,"l":108.76,"n":418,"o":108.86,"t":"2026-10-08T14:00:00Z","v":13528,"vw":109.085611},{"c":108.76,"h":109.595,"l":108.76,"n":423,"o":109.04,"t":"2026-10-08T14:15:00Z","v":16267,"vw":109.075325},{"c":108.21,"h":108.96,"l":107.95,"n":867,"o":108.76,"t":"2026-10-08T14:30:00Z","v":78854,"vw":108.685592},{"c":107.3,"h":108.26,"l":107.29,"n":610,"o":108.26,"t":"2026-10-08T14:45:00Z","v":19712,"vw":107.631045},{"c":106.46,"h":107.415,"l":106.35,"n":730,"o":107.32,"t":"2026-10-08T15:00:00Z","v":27715,"vw":106.926785},{"c":106.44,"h":106.51,"l":105.97,"n":781,"o":106.25,"t":"2026-10-08T15:15:00Z","v":32566,"vw":106.291162},{"c":106.5,"h":106.62,"l":106.01,"n":560,"o":106.36,"t":"2026-10-08T15:30:00Z","v":18883,"vw":106.328986},{"c":107.28,"h":107.28,"l":106.41,"n":514,"o":106.5,"t":"2026-10-08T15:45:00Z","v":23702,"vw":106.842939},{"c":107.29,"h":107.54,"l":107.13,"n":565,"o":107.33,"t":"2026-10-08T16:00:00Z","v":17741,"vw":107.394097},{"c":107.54,"h":108.49,"l":107.27,"n":711,"o":107.29,"t":"2026-10-08T16:15:00Z","v":27370,"vw":107.800635},{"c":107.6,"h":107.815,"l":107.43,"n":571,"o":107.47,"t":"2026-10-08T16:30:00Z","v":24155,"vw":107.613994},{"c":107.79,"h":107.98,"l":107.14,"n":622,"o":107.43,"t":"2026-10-08T16:45:00Z","v":19152,"vw":107.551638},{"c":107.94,"h":108.145,"l":107.32,"n":597,"o":107.72,"t":"2026-10-08T17:00:00Z","v":16202,"vw":107.66771},{"c":108.605,"h":108.83,"l":108,"n":411,"o":108.04,"t":"2026-10-08T17:15:00Z","v":12056,"vw":108.323572},{"c":108.815,"h":108.815,"l":108.38,"n":405,"o":108.51,"t":"2026-10-08T17:30:00Z","v":11246,"vw":108.547435},{"c":109,"h":109.145,"l":108.65,"n":356,"o":109.03,"t":"2026-10-08T17:45:00Z","v":10838,"vw":108.876335},{"c":108.88,"h":109.1603,"l":108.72,"n":452,"o":108.98,"t":"2026-10-08T18:00:00Z","v":10924,"vw":108.984152},{"c":108.785,"h":108.99,"l":108.67,"n":459,"o":108.88,"t":"2026-10-08T18:15:00Z","v":11980,"vw":108.844335},{"c":108.49,"h":108.765,"l":108.4245,"n":499,"o":108.765,"t":"2026-10-08T18:30:00Z","v":11700,"vw":108.604989},{"c":108.42,"h":108.57,"l":108.37,"n":635,"o":108.56,"t":"2026-10-08T18:45:00Z","v":17378,"vw":108.458527},{"c":108.82,"h":108.84,"l":108.28,"n":536,"o":108.46,"t":"2026-10-08T19:00:00Z","v":16958,"vw":108.588847},{"c":109.15,"h":109.32,"l":108.77,"n":816,"o":108.845,"t":"2026-10-08T19:15:00Z","v":28214,"vw":109.1028},{"c":108.56,"h":109.25,"l":108.485,"n":1324,"o":109.25,"t":"2026-10-08T19:30:00Z","v":51129,"vw":108.783414},{"c":108.14,"h":108.84,"l":108.08,"n":3172,"o":108.58,"t":"2026-10-08T19:45:00Z","v":120737,"vw":108.434695},{"c":108.13,"h":108.13,"l":108.13,"n":35,"o":108.13,"t":"2026-10-08T20:00:00Z","v":171457,"vw":108.13},{"c":107.99,"h":109.17,"l":107.39,"n":322,"o":108.24,"t":"2026-10-09T13:30:00Z","v":45814,"vw":108.421851},{"c":108.97,"h":108.97,"l":107.99,"n":208,"o":107.99,"t":"2026-10-09T13:45:00Z","v":8185,"vw":108.218444},{"c":108.75,"h":109.68,"l":108.443,"n":241,"o":109.095,"t":"2026-10-09T14:00:00Z","v":4606,"vw":109.054389},{"c":108.6,"h":109.06,"l":108.6,"n":193,"o":109.06,"t":"2026-10-09T14:15:00Z","v":3568,"vw":108.883267},{"c":108.61,"h":108.72,"l":108.34,"n":183,"o":108.525,"t":"2026-10-09T14:30:00Z","v":4557,"vw":108.589422},{"c":108.695,"h":108.97,"l":108.65,"n":273,"o":108.6625,"t":"2026-10-09T14:45:00Z","v":4857,"vw":108.757321},{"c":109,"h":109,"l":108.85,"n":106,"o":108.9,"t":"2026-10-09T15:00:00Z","v":2122,"vw":108.9017},{"c":108.61,"h":108.93,"l":108.44,"n":361,"o":108.8295,"t":"2026-10-09T15:15:00Z","v":8112,"vw":108.792439},{"c":108.52,"h":108.705,"l":108.48,"n":303,"o":108.6,"t":"2026-10-09T15:30:00Z","v":6989,"vw":108.598146},{"c":108.64,"h":108.72,"l":108.64,"n":111,"o":108.72,"t":"2026-10-09T15:45:00Z","v":1988,"vw":108.68},{"c":105.82,"h":108.635,"l":105.79,"n":1157,"o":108.635,"t":"2026-10-09T16:00:00Z","v":46287,"vw":107.045849},{"c":105.165,"h":106.03,"l":104.98,"n":952,"o":105.86,"t":"2026-10-09T16:15:00Z","v":37950,"vw":105.350921},{"c":104.445,"h":105.48,"l":103.92,"n":1136,"o":105.31,"t":"2026-10-09T16:30:00Z","v":69693,"vw":104.767355},{"c":104.46,"h":104.9837,"l":104.275,"n":561,"o":104.445,"t":"2026-10-09T16:45:00Z","v":19316,"vw":104.675176},{"c":104.865,"h":104.96,"l":104.39,"n":580,"o":104.555,"t":"2026-10-09T17:00:00Z","v":17358,"vw":104.719701},{"c":105.05,"h":105.4857,"l":104.685,"n":1203,"o":104.865,"t":"2026-10-09T17:15:00Z","v":52889,"vw":105.097558},{"c":104.9,"h":105.1,"l":104.7,"n":988,"o":105.1,"t":"2026-10-09T17:30:00Z","v":52654,"vw":104.912576},{"c":105.37,"h":105.37,"l":104.825,"n":809,"o":104.89,"t":"2026-10-09T17:45:00Z","v":34497,"vw":105.053253},{"c":104.31,"h":105.345,"l":104.19,"n":906,"o":105.345,"t":"2026-10-09T18:00:00Z","v":44531,"vw":104.618317},{"c":103.795,"h":104.315,"l":103.605,"n":864,"o":104.315,"t":"2026-10-09T18:15:00Z","v":35021,"vw":103.856647},{"c":103.79,"h":103.905,"l":103.46,"n":1008,"o":103.81,"t":"2026-10-09T18:30:00Z","v":32175,"vw":103.659882},{"c":103.635,"h":103.95,"l":103.39,"n":1048,"o":103.79,"t":"2026-10-09T18:45:00Z","v":42552,"vw":103.674097},{"c":103.715,"h":103.995,"l":103.24,"n":1999,"o":103.78,"t":"2026-10-09T19:00:00Z","v":232686,"vw":103.57223},{"c":103.835,"h":104.005,"l":103.26,"n":1391,"o":103.715,"t":"2026-10-09T19:15:00Z","v":83906,"vw":103.506571},{"c":104.025,"h":104.26,"l":103.655,"n":1566,"o":103.91,"t":"2026-10-09T19:30:00Z","v":69545,"vw":103.976003},{"c":103.27,"h":104.05,"l":103.18,"n":5315,"o":104.05,"t":"2026-10-09T19:45:00Z","v":295143,"vw":103.546401},{"c":103.8,"h":103.8,"l":103.28,"n":47,"o":103.28,"t":"2026-10-09T20:00:00Z","v":205396,"vw":103.280537},{"c":103.8,"h":103.8,"l":103.8,"n":1,"o":103.8,"t":"2026-10-09T20:30:00Z","v":500,"vw":103.8},{"c":103.625,"h":104.4,"l":102.76,"n":715,"o":102.76,"t":"2026-10-12T13:30:00Z","v":262275,"vw":103.710138},{"c":103.48,"h":103.65,"l":103.16,"n":549,"o":103.625,"t":"2026-10-12T13:45:00Z","v":35842,"vw":103.452446},{"c":104.2,"h":104.2,"l":103.07,"n":867,"o":103.18,"t":"2026-10-12T14:00:00Z","v":65350,"vw":103.403276},{"c":103.44,"h":103.75,"l":103.19,"n":810,"o":103.75,"t":"2026-10-12T14:15:00Z","v":78355,"vw":103.369536},{"c":103.57,"h":103.86,"l":103.22,"n":622,"o":103.44,"t":"2026-10-12T14:30:00Z","v":32891,"vw":103.466369},{"c":103.355,"h":103.62,"l":103.295,"n":357,"o":103.575,"t":"2026-10-12T14:45:00Z","v":13773,"vw":103.450887},{"c":103.77,"h":103.795,"l":103.165,"n":535,"o":103.25,"t":"2026-10-12T15:00:00Z","v":20057,"vw":103.44207},{"c":103.64,"h":103.725,"l":103.485,"n":401,"o":103.65,"t":"2026-10-12T15:15:00Z","v":13960,"vw":103.605161},{"c":103.67,"h":104.065,"l":103.51,"n":621,"o":103.65,"t":"2026-10-12T15:30:00Z","v":41214,"vw":103.788557},{"c":103.47,"h":103.98,"l":103.34,"n":600,"o":103.88,"t":"2026-10-12T15:45:00Z","v":30489,"vw":103.492296},{"c":103.75,"h":103.78,"l":103.48,"n":641,"o":103.5,"t":"2026-10-12T16:00:00Z","v":44996,"vw":103.571269},{"c":103.4,"h":103.92,"l":103.32,"n":363,"o":103.755,"t":"2026-10-12T16:15:00Z","v":21361,"vw":103.459419},{"c":103.35,"h":103.48,"l":102.97,"n":643,"o":103.44,"t":"2026-10-12T16:30:00Z","v":59194,"vw":103.270219},{"c":103.325,"h":103.4,"l":103.21,"n":377,"o":103.395,"t":"2026-10-12T16:45:00Z","v":15449,"vw":103.331393},{"c":103.4,"h":103.47,"l":103.26,"n":440,"o":103.34,"t":"2026-10-12T17:00:00Z","v":24586,"vw":103.31306},{"c":103.45,"h":103.49,"l":103.34,"n":477,"o":103.4,"t":"2026-10-12T17:15:00Z","v":19848,"vw":103.414973},{"c":103.42,"h":103.57,"l":103.29,"n":546,"o":103.47,"t":"2026-10-12T17:30:00Z","v":23789,"vw":103.437439},{"c":103.84,"h":103.9,"l":103.42,"n":607,"o":103.42,"t":"2026-10-12T17:45:00Z","v":23356,"vw":103.646828},{"c":103.67,"h":103.86,"l":103.59,"n":512,"o":103.76,"t":"2026-10-12T18:00:00Z","v":13720,"vw":103.671551},{"c":103.405,"h":103.85,"l":103.405,"n":499,"o":103.695,"t":"2026-10-12T18:15:00Z","v":16356,"vw":103.716052},{"c":103.715,"h":103.74,"l":103.44,"n":534,"o":103.51,"t":"2026-10-12T18:30:00Z","v":17860,"vw":103.606529},{"c":104.07,"h":104.07,"l":103.22,"n":737,"o":103.725,"t":"2026-10-12T18:45:00Z","v":66610,"vw":103.415761},{"c":104.16,"h":104.64,"l":104.16,"n":556,"o":104.24,"t":"2026-10-12T19:00:00Z","v":20998,"vw":104.456505},{"c":104.26,"h":104.57,"l":104.045,"n":973,"o":104.12,"t":"2026-10-12T19:15:00Z","v":45177,"vw":104.215327},{"c":104.77,"h":104.78,"l":104.19,"n":1397,"o":104.37,"t":"2026-10-12T19:30:00Z","v":49769,"vw":104.556627},{"c":104.46,"h":104.87,"l":104.41,"n":3829,"o":104.755,"t":"2026-10-12T19:45:00Z","v":152836,"vw":104.644059},{"c":104.47,"h":104.47,"l":104.47,"n":59,"o":104.47,"t":"2026-10-12T20:00:00Z","v":179026,"vw":104.47},{"c":104.01,"h":104.48,"l":104.01,"n":5,"o":104.48,"t":"2026-10-13T13:15:00Z","v":607,"vw":104.401667},{"c":106.09,"h":106.48,"l":103.69,"n":315,"o":104.9,"t":"2026-10-13T13:30:00Z","v":19062,"vw":105.291135},{"c":105.25,"h":106.55,"l":105.09,"n":355,"o":106.54,"t":"2026-10-13T13:45:00Z","v":20011,"vw":105.968802},{"c":106.15,"h":106.15,"l":105.07,"n":220,"o":105.365,"t":"2026-10-13T14:00:00Z","v":11969,"vw":105.305912},{"c":105.4,"h":105.66,"l":105.1125,"n":444,"o":105.62,"t":"2026-10-13T14:15:00Z","v":19113,"vw":105.443621},{"c":105.735,"h":105.9,"l":105.115,"n":282,"o":105.415,"t":"2026-10-13T14:30:00Z","v":12534,"vw":105.474539},{"c":105.09,"h":105.775,"l":105.065,"n":317,"o":105.73,"t":"2026-10-13T14:45:00Z","v":18737,"vw":105.469058},{"c":105.095,"h":105.36,"l":105.055,"n":348,"o":105.105,"t":"2026-10-13T15:00:00Z","v":12030,"vw":105.157955},{"c":105.23,"h":105.23,"l":104.985,"n":272,"o":105.085,"t":"2026-10-13T15:15:00Z","v":10014,"vw":105.065217},{"c":105.04,"h":105.15,"l":104.88,"n":763,"o":105.08,"t":"2026-10-13T15:30:00Z","v":33682,"vw":105.022598},{"c":105.39,"h":105.65,"l":105.04,"n":333,"o":105.04,"t":"2026-10-13T15:45:00Z","v":18368,"vw":105.428037},{"c":105.41,"h":105.41,"l":105.2,"n":282,"o":105.27,"t":"2026-10-13T16:00:00Z","v":5669,"vw":105.279922},{"c":105.52,"h":105.72,"l":105.485,"n":291,"o":105.485,"t":"2026-10-13T16:15:00Z","v":6894,"vw":105.619831},{"c":105.74,"h":105.74,"l":105.58,"n":91,"o":105.63,"t":"2026-10-13T16:30:00Z","v":1841,"vw":105.677008},{"c":105.58,"h":105.74,"l":105.55,"n":170,"o":105.74,"t":"2026-10-13T16:45:00Z","v":5132,"vw":105.633801},{"c":105.99,"h":106,"l":105.61,"n":483,"o":105.634,"t":"2026-10-13T17:00:00Z","v":12470,"vw":105.761898},{"c":106.465,"h":106.61,"l":105.965,"n":493,"o":106.05,"t":"2026-10-13T17:15:00Z","v":20804,"vw":106.265951},{"c":106.78,"h":106.875,"l":106.61,"n":654,"o":106.61,"t":"2026-10-13T17:30:00Z","v":24671,"vw":106.759863},{"c":106.681,"h":106.94,"l":106.61,"n":587,"o":106.87,"t":"2026-10-13T17:45:00Z","v":28406,"vw":106.733142},{"c":107.11,"h":107.23,"l":106.69,"n":634,"o":106.74,"t":"2026-10-13T18:00:00Z","v":25862,"vw":106.886901},{"c":107.22,"h":107.34,"l":107.09,"n":543,"o":107.09,"t":"2026-10-13T18:15:00Z","v":18857,"vw":107.212837},{"c":107.475,"h":107.475,"l":106.99,"n":606,"o":107.145,"t":"2026-10-13T18:30:00Z","v":21997,"vw":107.120433},{"c":107.575,"h":107.6425,"l":107.275,"n":659,"o":107.53,"t":"2026-10-13T18:45:00Z","v":17905,"vw":107.498875},{"c":108.015,"h":108.02,"l":107.44,"n":711,"o":107.575,"t":"2026-10-13T19:00:00Z","v":26702,"vw":107.699416},{"c":107.71,"h":108.11,"l":107.7,"n":788,"o":108.04,"t":"2026-10-13T19:15:00Z","v":27141,"vw":107.934271},{"c":107.66,"h":107.985,"l":107.66,"n":1145,"o":107.78,"t":"2026-10-13T19:30:00Z","v":44653,"vw":107.812047},{"c":107.54,"h":108.03,"l":107.53,"n":3127,"o":107.69,"t":"2026-10-13T19:45:00Z","v":167155,"vw":107.774161},{"c":107.52,"h":107.63,"l":107.52,"n":40,"o":107.63,"t":"2026-10-13T20:00:00Z","v":159997,"vw":107.520076},{"c":106.36,"h":106.36,"l":106.36,"n":2,"o":106.36,"t":"2026-10-14T12:45:00Z","v":105,"vw":106.36},{"c":108.49,"h":108.66,"l":106.635,"n":334,"o":106.71,"t":"2026-10-14T13:30:00Z","v":28932,"vw":107.597134},{"c":107.49,"h":108.79,"l":107.22,"n":607,"o":108.49,"t":"2026-10-14T13:45:00Z","v":53755,"vw":107.757162},{"c":107.065,"h":107.92,"l":106.72,"n":573,"o":107.47,"t":"2026-10-14T14:00:00Z","v":32622,"vw":107.198788},{"c":106.84,"h":107.63,"l":106.84,"n":398,"o":107.19,"t":"2026-10-14T14:15:00Z","v":15897,"vw":107.317084},{"c":107.3,"h":107.47,"l":106.79,"n":512,"o":106.95,"t":"2026-10-14T14:30:00Z","v":16243,"vw":107.107963},{"c":106.98,"h":107.33,"l":106.84,"n":495,"o":107.29,"t":"2026-10-14T14:45:00Z","v":21998,"vw":107.178694},{"c":106.97,"h":107.06,"l":106.77,"n":671,"o":106.97,"t":"2026-10-14T15:00:00Z","v":40692,"vw":106.95607},{"c":107.07,"h":107.07,"l":106.68,"n":317,"o":106.82,"t":"2026-10-14T15:15:00Z","v":9834,"vw":106.801496},{"c":106.65,"h":107.07,"l":106.58,"n":234,"o":106.97,"t":"2026-10-14T15:30:00Z","v":5875,"vw":106.800649},{"c":106.74,"h":107.07,"l":106.57,"n":288,"o":106.57,"t":"2026-10-14T15:45:00Z","v":7487,"vw":106.904168},{"c":106.46,"h":106.845,"l":105.97,"n":341,"o":106.795,"t":"2026-10-14T16:00:00Z","v":11165,"vw":106.41798},{"c":106.59,"h":106.59,"l":106.14,"n":257,"o":106.24,"t":"2026-10-14T16:15:00Z","v":5435,"vw":106.3983},{"c":106.3,"h":106.86,"l":106.02,"n":533,"o":106.605,"t":"2026-10-14T16:30:00Z","v":23545,"vw":106.352404},{"c":106.41,"h":106.41,"l":106.1,"n":361,"o":106.34,"t":"2026-10-14T16:45:00Z","v":10186,"vw":106.283997},{"c":105.97,"h":106.61,"l":105.74,"n":535,"o":106.55,"t":"2026-10-14T17:00:00Z","v":16684,"vw":106.149713},{"c":105.82,"h":106.01,"l":105.58,"n":440,"o":105.8,"t":"2026-10-14T17:15:00Z","v":14874,"vw":105.806062},{"c":105.61,"h":105.93,"l":105.61,"n":515,"o":105.77,"t":"2026-10-14T17:30:00Z","v":20317,"vw":105.831457},{"c":105.9,"h":106.085,"l":105.705,"n":571,"o":105.705,"t":"2026-10-14T17:45:00Z","v":28823,"vw":105.910984},{"c":106.08,"h":106.1,"l":105.835,"n":513,"o":105.91,"t":"2026-10-14T18:00:00Z","v":23812,"vw":105.939438},{"c":106.18,"h":106.31,"l":105.98,"n":318,"o":106.19,"t":"2026-10-14T18:15:00Z","v":8281,"vw":106.176845},{"c":106.245,"h":106.36,"l":106.01,"n":396,"o":106.11,"t":"2026-10-14T18:30:00Z","v":11121,"vw":106.190984},{"c":106.56,"h":106.56,"l":106.16,"n":568,"o":106.23,"t":"2026-10-14T18:45:00Z","v":19688,"vw":106.314953},{"c":106.58,"h":106.72,"l":106.3801,"n":543,"o":106.56,"t":"2026-10-14T19:00:00Z","v":18873,"vw":106.547766},{"c":106.965,"h":107.06,"l":106.54,"n":794,"o":106.54,"t":"2026-10-14T19:15:00Z","v":26846,"vw":106.854247},{"c":107.09,"h":107.24,"l":107.01,"n":1086,"o":107.07,"t":"2026-10-14T19:30:00Z","v":43281,"vw":107.07147},{"c":106.79,"h":107.035,"l":106.23,"n":2977,"o":107.035,"t":"2026-10-14T19:45:00Z","v":143218,"vw":106.553464},{"c":106.78,"h":106.78,"l":106.68,"n":43,"o":106.68,"t":"2026-10-14T20:00:00Z","v":166952,"vw":106.779689},{"c":105.47,"h":107.19,"l":105.47,"n":122,"o":107,"t":"2026-10-15T13:30:00Z","v":7124,"vw":106.451312},{"c":105.4,"h":105.75,"l":105.03,"n":200,"o":105.21,"t":"2026-10-15T13:45:00Z","v":7322,"vw":105.467316},{"c":106.64,"h":106.64,"l":105.52,"n":541,"o":105.72,"t":"2026-10-15T14:00:00Z","v":14169,"vw":106.243892},{"c":106.41,"h":106.95,"l":106.225,"n":333,"o":106.7,"t":"2026-10-15T14:15:00Z","v":14241,"vw":106.735085},{"c":107.04,"h":107.04,"l":106.47,"n":253,"o":106.47,"t":"2026-10-15T14:30:00Z","v":4631,"vw":106.795273},{"c":106.79,"h":107.12,"l":106.57,"n":400,"o":106.97,"t":"2026-10-15T14:45:00Z","v":10390,"vw":106.96912},{"c":106.86,"h":107.03,"l":106.58,"n":329,"o":106.8775,"t":"2026-10-15T15:00:00Z","v":7951,"vw":106.811878},{"c":106.365,"h":107.12,"l":106.07,"n":491,"o":107.08,"t":"2026-10-15T15:15:00Z","v":14948,"vw":106.636623},{"c":106.555,"h":106.63,"l":106.38,"n":231,"o":106.58,"t":"2026-10-15T15:30:00Z","v":3934,"vw":106.499309},{"c":106.34,"h":106.85,"l":106.28,"n":237,"o":106.725,"t":"2026-10-15T15:45:00Z","v":7314,"vw":106.543644},{"c":106.05,"h":106.54,"l":106.02,"n":401,"o":106.44,"t":"2026-10-15T16:00:00Z","v":13778,"vw":106.192042},{"c":106.145,"h":106.28,"l":105.7,"n":696,"o":106.05,"t":"2026-10-15T16:15:00Z","v":38746,"vw":105.969169},{"c":106.11,"h":106.235,"l":106.03,"n":359,"o":106.14,"t":"2026-10-15T16:30:00Z","v":8118,"vw":106.139072},{"c":105.915,"h":106.2,"l":105.565,"n":322,"o":106.2,"t":"2026-10-15T16:45:00Z","v":12448,"vw":105.793346},{"c":105.755,"h":105.86,"l":105.53,"n":230,"o":105.77,"t":"2026-10-15T17:00:00Z","v":5227,"vw":105.657052},{"c":105.98,"h":105.98,"l":105.63,"n":295,"o":105.63,"t":"2026-10-15T17:15:00Z","v":7459,"vw":105.78648},{"c":106.08,"h":106.28,"l":105.99,"n":353,"o":105.99,"t":"2026-10-15T17:30:00Z","v":12286,"vw":106.111205},{"c":105.81,"h":106.1679,"l":105.65,"n":423,"o":106.095,"t":"2026-10-15T17:45:00Z","v":12281,"vw":105.939039},{"c":106.36,"h":106.36,"l":105.77,"n":437,"o":105.77,"t":"2026-10-15T18:00:00Z","v":15798,"vw":106.074969},{"c":106.06,"h":106.335,"l":106.05,"n":373,"o":106.31,"t":"2026-10-15T18:15:00Z","v":7863,"vw":106.165316},{"c":106.03,"h":106.23,"l":105.995,"n":597,"o":106.055,"t":"2026-10-15T18:30:00Z","v":25649,"vw":106.097026},{"c":106.36,"h":106.36,"l":105.98,"n":460,"o":106.105,"t":"2026-10-15T18:45:00Z","v":27173,"vw":106.121999},{"c":106.51,"h":106.51,"l":106.175,"n":394,"o":106.29,"t":"2026-10-15T19:00:00Z","v":9611,"vw":106.309679},{"c":106.58,"h":106.65,"l":106.36,"n":523,"o":106.51,"t":"2026-10-15T19:15:00Z","v":14634,"vw":106.502137},{"c":106.25,"h":106.63,"l":106.24,"n":849,"o":106.59,"t":"2026-10-15T19:30:00Z","v":21928,"vw":106.422397},{"c":106.19,"h":106.66,"l":106.04,"n":2493,"o":106.25,"t":"2026-10-15T19:45:00Z","v":109687,"vw":106.38993},{"c":106.2,"h":106.3,"l":106.2,"n":43,"o":106.3,"t":"2026-10-15T20:00:00Z","v":163707,"vw":106.20008},{"c":106.35,"h":106.35,"l":106.35,"n":2,"o":106.35,"t":"2026-10-15T21:00:00Z","v":134,"vw":106.35},{"c":106.53,"h":106.85,"l":105.62,"n":146,"o":106.28,"t":"2026-10-16T13:30:00Z","v":11213,"vw":106.282149},{"c":106.44,"h":106.885,"l":106.44,"n":203,"o":106.7,"t":"2026-10-16T13:45:00Z","v":4460,"vw":106.613947},{"c":106.25,"h":106.95,"l":106.14,"n":366,"o":106.55,"t":"2026-10-16T14:00:00Z","v":15094,"vw":106.666248},{"c":106.015,"h":106.25,"l":105.85,"n":205,"o":106.25,"t":"2026-10-16T14:15:00Z","v":4947,"vw":106.046404},{"c":105.525,"h":106.33,"l":105.525,"n":478,"o":106.045,"t":"2026-10-16T14:30:00Z","v":11241,"vw":106.104602},{"c":105.11,"h":105.52,"l":105.045,"n":818,"o":105.47,"t":"2026-10-16T14:45:00Z","v":50744,"vw":105.319363},{"c":104.6,"h":105.18,"l":104.6,"n":574,"o":105.13,"t":"2026-10-16T15:00:00Z","v":19025,"vw":104.98136},{"c":104.37,"h":104.66,"l":104.33,"n":486,"o":104.605,"t":"2026-10-16T15:15:00Z","v":28241,"vw":104.513046},{"c":104.53,"h":104.875,"l":104.34,"n":393,"o":104.49,"t":"2026-10-16T15:30:00Z","v":10311,"vw":104.626047},{"c":104.49,"h":104.665,"l":104.49,"n":192,"o":104.5525,"t":"2026-10-16T15:45:00Z","v":3810,"vw":104.603338},{"c":104.95,"h":105.04,"l":104.51,"n":237,"o":104.51,"t":"2026-10-16T16:00:00Z","v":6173,"vw":104.871892},{"c":104.515,"h":105.02,"l":104.515,"n":419,"o":104.87,"t":"2026-10-16T16:15:00Z","v":27064,"vw":104.844435},{"c":104.28,"h":104.54,"l":104.22,"n":310,"o":104.54,"t":"2026-10-16T16:30:00Z","v":9047,"vw":104.351723},{"c":104.14,"h":104.43,"l":104.03,"n":342,"o":104.35,"t":"2026-10-16T16:45:00Z","v":14072,"vw":104.169978},{"c":103.29,"h":104.14,"l":103.29,"n":439,"o":104.14,"t":"2026-10-16T17:00:00Z","v":15144,"vw":103.660651},{"c":103.4925,"h":103.5,"l":103.145,"n":407,"o":103.32,"t":"2026-10-16T17:15:00Z","v":17686,"vw":103.290393},{"c":103.62,"h":103.745,"l":103.34,"n":565,"o":103.475,"t":"2026-10-16T17:30:00Z","v":23781,"vw":103.48171},{"c":103.37,"h":103.73,"l":103.17,"n":551,"o":103.62,"t":"2026-10-16T17:45:00Z","v":27894,"vw":103.353393},{"c":103.32,"h":103.4725,"l":103.17,"n":641,"o":103.27,"t":"2026-10-16T18:00:00Z","v":35800,"vw":103.276483},{"c":103.26,"h":103.39,"l":103.16,"n":455,"o":103.3,"t":"2026-10-16T18:15:00Z","v":11894,"vw":103.254846},{"c":103.325,"h":103.38,"l":103.205,"n":508,"o":103.27,"t":"2026-10-16T18:30:00Z","v":14390,"vw":103.297629},{"c":103.31,"h":103.5,"l":103.02,"n":663,"o":103.4,"t":"2026-10-16T18:45:00Z","v":24076,"vw":103.283352},{"c":103.465,"h":103.465,"l":102.98,"n":637,"o":103.32,"t":"2026-10-16T19:00:00Z","v":21876,"vw":103.20209},{"c":103.52,"h":103.63,"l":103.44,"n":749,"o":103.53,"t":"2026-10-16T19:15:00Z","v":18016,"vw":103.535315},{"c":103.405,"h":103.6,"l":103.34,"n":1060,"o":103.53,"t":"2026-10-16T19:30:00Z","v":33946,"vw":103.423537},{"c":103.69,"h":103.75,"l":103.22,"n":2657,"o":103.42,"t":"2026-10-16T19:45:00Z","v":102354,"vw":103.517341},{"c":103.72,"h":103.72,"l":103.72,"n":34,"o":103.72,"t":"2026-10-16T20:00:00Z","v":132854,"vw":103.72},{"c":103.25,"h":104.69,"l":103.01,"n":144,"o":104.21,"t":"2026-10-19T13:30:00Z","v":7758,"vw":104.036493},{"c":103.04,"h":103.41,"l":102.9,"n":181,"o":103.41,"t":"2026-10-19T13:45:00Z","v":13289,"vw":103.056396},{"c":103.875,"h":103.93,"l":103.025,"n":392,"o":103.03,"t":"2026-10-19T14:00:00Z","v":20945,"vw":103.465493},{"c":103.83,"h":104.11,"l":103.4,"n":763,"o":103.875,"t":"2026-10-19T14:15:00Z","v":47763,"vw":103.599478},{"c":103.36,"h":103.81,"l":103.34,"n":370,"o":103.81,"t":"2026-10-19T14:30:00Z","v":10475,"vw":103.432335},{"c":103.1,"h":103.44,"l":102.98,"n":286,"o":103.39,"t":"2026-10-19T14:45:00Z","v":7383,"vw":103.20935},{"c":103.55,"h":103.55,"l":103.11,"n":249,"o":103.23,"t":"2026-10-19T15:00:00Z","v":7187,"vw":103.364001},{"c":103.835,"h":103.9,"l":103.61,"n":317,"o":103.755,"t":"2026-10-19T15:15:00Z","v":9202,"vw":103.751177},{"c":103.66,"h":103.75,"l":103.53,"n":189,"o":103.74,"t":"2026-10-19T15:30:00Z","v":4909,"vw":103.659537},{"c":103.4556,"h":103.75,"l":103.4556,"n":315,"o":103.66,"t":"2026-10-19T15:45:00Z","v":8612,"vw":103.59266},{"c":103.565,"h":103.67,"l":103.325,"n":604,"o":103.45,"t":"2026-10-19T16:00:00Z","v":23019,"vw":103.512018},{"c":103.445,"h":103.6505,"l":103.22,"n":313,"o":103.6505,"t":"2026-10-19T16:15:00Z","v":6940,"vw":103.413428},{"c":103.81,"h":103.81,"l":103.445,"n":418,"o":103.445,"t":"2026-10-19T16:30:00Z","v":13881,"vw":103.588111},{"c":103.78,"h":104.07,"l":103.675,"n":410,"o":103.77,"t":"2026-10-19T16:45:00Z","v":10449,"vw":103.861487},{"c":103.455,"h":103.73,"l":103.43,"n":428,"o":103.725,"t":"2026-10-19T17:00:00Z","v":16641,"vw":103.594921},{"c":103.44,"h":103.54,"l":103.4,"n":479,"o":103.4,"t":"2026-10-19T17:15:00Z","v":18196,"vw":103.471057},{"c":103.595,"h":103.63,"l":103.4,"n":543,"o":103.44,"t":"2026-10-19T17:30:00Z","v":16126,"vw":103.515753},{"c":103.615,"h":103.65,"l":103.48,"n":413,"o":103.6,"t":"2026-10-19T17:45:00Z","v":13812,"vw":103.57155},{"c":103.315,"h":103.72,"l":103.28,"n":511,"o":103.62,"t":"2026-10-19T18:00:00Z","v":33097,"vw":103.469157},{"c":103.27,"h":103.49,"l":103.25,"n":361,"o":103.315,"t":"2026-10-19T18:15:00Z","v":12535,"vw":103.344581},{"c":103.29,"h":103.32,"l":103.14,"n":549,"o":103.275,"t":"2026-10-19T18:30:00Z","v":13303,"vw":103.237032},{"c":103.355,"h":103.41,"l":103.24,"n":581,"o":103.295,"t":"2026-10-19T18:45:00Z","v":14776,"vw":103.327586},{"c":103.28,"h":103.4,"l":103.22,"n":876,"o":103.37,"t":"2026-10-19T19:00:00Z","v":27495,"vw":103.303959},{"c":103.435,"h":103.445,"l":103.15,"n":842,"o":103.28,"t":"2026-10-19T19:15:00Z","v":24104,"vw":103.305246},{"c":103.215,"h":103.47,"l":103.21,"n":1155,"o":103.44,"t":"2026-10-19T19:30:00Z","v":26493,"vw":103.407287},{"c":102.11,"h":103.32,"l":102.03,"n":3018,"o":103.215,"t":"2026-10-19T19:45:00Z","v":109016,"vw":102.424456},{"c":102.12,"h":102.2,"l":102.12,"n":47,"o":102.2,"t":"2026-10-19T20:00:00Z","v":146109,"vw":102.120063},{"c":103.4,"h":104.82,"l":102,"n":410,"o":102.42,"t":"2026-10-20T13:30:00Z","v":35842,"vw":103.686925},{"c":104.77,"h":104.77,"l":103.75,"n":440,"o":103.75,"t":"2026-10-20T13:45:00Z","v":18277,"vw":104.293019},{"c":103.93,"h":105.04,"l":103.93,"n":615,"o":104.905,"t":"2026-10-20T14:00:00Z","v":28869,"vw":104.491374},{"c":104.935,"h":104.98,"l":104,"n":376,"o":104.17,"t":"2026-10-20T14:15:00Z","v":16880,"vw":104.629887},{"c":104.91,"h":105.33,"l":104.5801,"n":294,"o":105.25,"t":"2026-10-20T14:30:00Z","v":7408,"vw":105.001566},{"c":105.44,"h":105.6599,"l":105.05,"n":274,"o":105.09,"t":"2026-10-20T14:45:00Z","v":6810,"vw":105.337536},{"c":104.495,"h":105.32,"l":104.36,"n":260,"o":105.32,"t":"2026-10-20T15:00:00Z","v":7011,"vw":104.841634},{"c":104.99,"h":104.99,"l":104.655,"n":53,"o":104.67,"t":"2026-10-20T15:15:00Z","v":1259,"vw":104.778752},{"c":104.44,"h":104.48,"l":104.29,"n":150,"o":104.48,"t":"2026-10-20T15:30:00Z","v":4562,"vw":104.411177},{"c":104.465,"h":104.63,"l":104.26,"n":167,"o":104.39,"t":"2026-10-20T15:45:00Z","v":3174,"vw":104.439248},{"c":104.22,"h":104.61,"l":104.22,"n":210,"o":104.48,"t":"2026-10-20T16:00:00Z","v":5157,"vw":104.438333},{"c":104.16,"h":104.215,"l":103.87,"n":173,"o":104.215,"t":"2026-10-20T16:15:00Z","v":3528,"vw":104.056115},{"c":104.23,"h":104.49,"l":104.21,"n":190,"o":104.21,"t":"2026-10-20T16:30:00Z","v":6900,"vw":104.339151},{"c":103.87,"h":104.39,"l":103.77,"n":279,"o":104.215,"t":"2026-10-20T16:45:00Z","v":6017,"vw":104.174716},{"c":103.605,"h":104.1789,"l":103.57,"n":407,"o":103.91,"t":"2026-10-20T17:00:00Z","v":14272,"vw":103.756175},{"c":103.69,"h":103.76,"l":103.5,"n":342,"o":103.5,"t":"2026-10-20T17:15:00Z","v":14054,"vw":103.649241},{"c":103.825,"h":103.86,"l":103.61,"n":392,"o":103.74,"t":"2026-10-20T17:30:00Z","v":13950,"vw":103.766366},{"c":104.09,"h":104.16,"l":103.83,"n":188,"o":103.83,"t":"2026-10-20T17:45:00Z","v":3920,"vw":103.98487},{"c":104.81,"h":104.82,"l":104.15,"n":403,"o":104.175,"t":"2026-10-20T18:00:00Z","v":22094,"vw":104.431431},{"c":104.39,"h":104.82,"l":104.23,"n":338,"o":104.82,"t":"2026-10-20T18:15:00Z","v":9726,"vw":104.496744},{"c":104.4,"h":104.515,"l":104.4,"n":195,"o":104.405,"t":"2026-10-20T18:30:00Z","v":6619,"vw":104.450392},{"c":104.51,"h":104.735,"l":104.47,"n":404,"o":104.48,"t":"2026-10-20T18:45:00Z","v":12760,"vw":104.601578},{"c":104.78,"h":104.985,"l":104.6,"n":402,"o":104.6,"t":"2026-10-20T19:00:00Z","v":16372,"vw":104.788356},{"c":104.715,"h":104.72,"l":104.45,"n":422,"o":104.66,"t":"2026-10-20T19:15:00Z","v":12716,"vw":104.596031},{"c":104.645,"h":104.71,"l":104.34,"n":762,"o":104.65,"t":"2026-10-20T19:30:00Z","v":22345,"vw":104.538608},{"c":104.68,"h":104.89,"l":104.485,"n":2084,"o":104.685,"t":"2026-10-20T19:45:00Z","v":80887,"vw":104.68159},{"c":104.65,"h":104.65,"l":104.61,"n":51,"o":104.61,"t":"2026-10-20T20:00:00Z","v":240578,"vw":104.649976},{"c":104.105,"h":105.67,"l":104.105,"n":192,"o":104.78,"t":"2026-10-21T13:30:00Z","v":20427,"vw":104.761731},{"c":104.48,"h":105.05,"l":104.075,"n":271,"o":104.075,"t":"2026-10-21T13:45:00Z","v":12832,"vw":104.379468},{"c":103.885,"h":104.19,"l":103.57,"n":561,"o":104,"t":"2026-10-21T14:00:00Z","v":24481,"vw":103.771608},{"c":103.85,"h":103.955,"l":103.59,"n":256,"o":103.895,"t":"2026-10-21T14:15:00Z","v":6434,"vw":103.759802},{"c":104,"h":104.225,"l":103.75,"n":311,"o":103.83,"t":"2026-10-21T14:30:00Z","v":7769,"vw":104.079541},{"c":103.62,"h":104.35,"l":103.505,"n":433,"o":104.1,"t":"2026-10-21T14:45:00Z","v":11972,"vw":104.024885},{"c":103.74,"h":103.855,"l":103.54,"n":160,"o":103.615,"t":"2026-10-21T15:00:00Z","v":3216,"vw":103.760238},{"c":104.18,"h":104.185,"l":103.57,"n":309,"o":103.79,"t":"2026-10-21T15:15:00Z","v":7601,"vw":103.815411},{"c":104.175,"h":104.37,"l":104.06,"n":337,"o":104.185,"t":"2026-10-21T15:30:00Z","v":9098,"vw":104.192392},{"c":104.37,"h":104.405,"l":104.22,"n":251,"o":104.3,"t":"2026-10-21T15:45:00Z","v":7337,"vw":104.343239},{"c":104.63,"h":104.635,"l":104.385,"n":329,"o":104.4,"t":"2026-10-21T16:00:00Z","v":7244,"vw":104.49155},{"c":104.61,"h":104.68,"l":104.515,"n":349,"o":104.61,"t":"2026-10-21T16:15:00Z","v":8549,"vw":104.600341},{"c":104.595,"h":104.885,"l":104.28,"n":496,"o":104.6,"t":"2026-10-21T16:30:00Z","v":13165,"vw":104.520366},{"c":104.45,"h":104.56,"l":104.44,"n":260,"o":104.5,"t":"2026-10-21T16:45:00Z","v":9088,"vw":104.514329},{"c":104.535,"h":104.765,"l":104.3295,"n":473,"o":104.525,"t":"2026-10-21T17:00:00Z","v":12739,"vw":104.52395},{"c":104.545,"h":104.71,"l":104.495,"n":300,"o":104.535,"t":"2026-10-21T17:15:00Z","v":10474,"vw":104.63853},{"c":104.76,"h":104.855,"l":104.53,"n":394,"o":104.53,"t":"2026-10-21T17:30:00Z","v":11043,"vw":104.742665},{"c":104.79,"h":104.88,"l":104.705,"n":304,"o":104.73,"t":"2026-10-21T17:45:00Z","v":7843,"vw":104.763246},{"c":104.945,"h":104.975,"l":104.71,"n":439,"o":104.87,"t":"2026-10-21T18:00:00Z","v":11073,"vw":104.869104},{"c":104.6301,"h":104.905,"l":104.63,"n":351,"o":104.905,"t":"2026-10-21T18:15:00Z","v":9083,"vw":104.739599},{"c":104.91,"h":105.05,"l":104.72,"n":564,"o":104.73,"t":"2026-10-21T18:30:00Z","v":15531,"vw":104.884156},{"c":104.65,"h":104.99,"l":104.65,"n":736,"o":104.97,"t":"2026-10-21T18:45:00Z","v":18085,"vw":104.830788},{"c":104.32,"h":104.675,"l":104.08,"n":678,"o":104.6625,"t":"2026-10-21T19:00:00Z","v":21866,"vw":104.340319},{"c":104.88,"h":104.88,"l":104.39,"n":669,"o":104.39,"t":"2026-10-21T19:15:00Z","v":21279,"vw":104.677758},{"c":105.02,"h":105.02,"l":104.79,"n":781,"o":104.89,"t":"2026-10-21T19:30:00Z","v":28268,"vw":104.916714},{"c":105.22,"h":105.47,"l":104.995,"n":2407,"o":104.995,"t":"2026-10-21T19:45:00Z","v":94369,"vw":105.28914},{"c":105.22,"h":105.22,"l":105.22,"n":26,"o":105.22,"t":"2026-10-21T20:00:00Z","v":175886,"vw":105.22},{"c":102.63,"h":103.375,"l":102.2,"n":62,"o":102.2,"t":"2026-10-22T13:30:00Z","v":14331,"vw":102.530863},{"c":103.43,"h":103.68,"l":102.86,"n":208,"o":102.86,"t":"2026-10-22T13:45:00Z","v":6951,"vw":103.216315},{"c":103.56,"h":104.45,"l":103.3,"n":440,"o":103.435,"t":"2026-10-22T14:00:00Z","v":13689,"vw":103.722045},{"c":102.735,"h":103.74,"l":102.735,"n":323,"o":103.57,"t":"2026-10-22T14:15:00Z","v":9083,"vw":103.310451},{"c":103,"h":103,"l":102.51,"n":204,"o":102.675,"t":"2026-10-22T14:30:00Z","v":4571,"vw":102.728425},{"c":103.41,"h":103.41,"l":102.77,"n":332,"o":102.97,"t":"2026-10-22T14:45:00Z","v":10041,"vw":103.084359},{"c":102.845,"h":103.265,"l":102.82,"n":231,"o":103.265,"t":"2026-10-22T15:00:00Z","v":7554,"vw":103.0712},{"c":103.285,"h":103.57,"l":102.99,"n":305,"o":102.99,"t":"2026-10-22T15:15:00Z","v":7788,"vw":103.282116},{"c":103.28,"h":103.45,"l":103.14,"n":122,"o":103.3376,"t":"2026-10-22T15:30:00Z","v":3015,"vw":103.282785},{"c":104.21,"h":104.505,"l":103.36,"n":426,"o":103.36,"t":"2026-10-22T15:45:00Z","v":11586,"vw":104.028959},{"c":104.75,"h":104.75,"l":104.2,"n":225,"o":104.23,"t":"2026-10-22T16:00:00Z","v":4283,"vw":104.324942},{"c":105.155,"h":105.3,"l":104.64,"n":344,"o":104.735,"t":"2026-10-22T16:15:00Z","v":9975,"vw":104.906746},{"c":104.76,"h":105.24,"l":104.76,"n":429,"o":105.24,"t":"2026-10-22T16:30:00Z","v":16308,"vw":104.993713},{"c":104.99,"h":104.99,"l":104.56,"n":184,"o":104.76,"t":"2026-10-22T16:45:00Z","v":3497,"vw":104.772881},{"c":104.77,"h":104.82,"l":104.585,"n":343,"o":104.8,"t":"2026-10-22T17:00:00Z","v":8393,"vw":104.716736},{"c":105.08,"h":105.08,"l":104.83,"n":349,"o":104.83,"t":"2026-10-22T17:15:00Z","v":7254,"vw":104.961194},{"c":104.9,"h":105.09,"l":104.9,"n":297,"o":105.09,"t":"2026-10-22T17:30:00Z","v":6630,"vw":104.984139},{"c":105.105,"h":105.105,"l":104.76,"n":334,"o":104.9075,"t":"2026-10-22T17:45:00Z","v":7435,"vw":104.878867},{"c":105.3775,"h":105.56,"l":105.1,"n":454,"o":105.1,"t":"2026-10-22T18:00:00Z","v":19574,"vw":105.268399},{"c":105.385,"h":105.49,"l":105.355,"n":234,"o":105.36,"t":"2026-10-22T18:15:00Z","v":4138,"vw":105.375667},{"c":105.155,"h":105.46,"l":105.055,"n":435,"o":105.39,"t":"2026-10-22T18:30:00Z","v":12054,"vw":105.320372},{"c":105.285,"h":105.33,"l":105.16,"n":347,"o":105.16,"t":"2026-10-22T18:45:00Z","v":8919,"vw":105.271787},{"c":105.345,"h":105.38,"l":104.96,"n":600,"o":105.275,"t":"2026-10-22T19:00:00Z","v":14865,"vw":105.174946},{"c":105.83,"h":105.83,"l":105.23,"n":766,"o":105.345,"t":"2026-10-22T19:15:00Z","v":20101,"vw":105.560736},{"c":105.76,"h":106.025,"l":105.695,"n":1142,"o":105.75,"t":"2026-10-22T19:30:00Z","v":31974,"vw":105.874967},{"c":106.25,"h":106.56,"l":105.82,"n":2882,"o":105.83,"t":"2026-10-22T19:45:00Z","v":118473,"vw":106.253744},{"c":106.17,"h":106.17,"l":106.17,"n":43,"o":106.17,"t":"2026-10-22T20:00:00Z","v":163558,"vw":106.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1411859764227268,"strike":151.76280471545462,"iv":0.8968498256115666,"gamma":0.006589982575513588,"theta":-0.08284266391901085,"vega":0.05217314863199145,"rho":0.007242613506345312,"breakevenPct":44.01807543739035},{"delta":0.15,"premium":1.361353306251973,"strike":131.93233468740135,"iv":0.6547298915122308,"gamma":0.012358309774086716,"theta":-0.07894515359093396,"vega":0.06877852579893372,"rho":0.011066195364661083,"breakevenPct":25.54741263412764},{"delta":0.2,"premium":1.7370426370741048,"strike":123.24412861426589,"iv":0.5630844544704943,"gamma":0.016702141149685153,"theta":-0.08391516932978561,"vega":0.08236042167773366,"rho":0.01490809767437824,"breakevenPct":17.717972356918143},{"delta":0.25,"premium":2.2363442389758177,"strike":119.46657183499289,"iv":0.5499442389758179,"gamma":0.019644096728307255,"theta":-0.09403470839260313,"vega":0.09320156472261736,"rho":0.018776481008454828,"breakevenPct":14.630230831655554},{"delta":0.3,"premium":2.6453058321479372,"strike":115.9103840682788,"iv":0.5089058321479375,"gamma":0.023271408250355615,"theta":-0.09559943100995733,"vega":0.10187866287339971,"rho":0.02250839898485141,"breakevenPct":11.665903645499426},{"delta":0.35,"premium":3.2067315834038945,"strike":113.42506350550381,"iv":0.49427366638442,"gamma":0.025239458086367482,"theta":-0.09870889077053345,"vega":0.10769085520745131,"rho":0.026152263128892704,"breakevenPct":9.853814720643971},{"delta":0.4,"premium":3.8206181202370875,"strike":111.30821337849281,"iv":0.4887275190516511,"gamma":0.02663657917019475,"theta":-0.10234987298899238,"vega":0.11251727349703641,"rho":0.029765829180080562,"breakevenPct":8.438194874945738},{"delta":0.45,"premium":4.483937635968093,"strike":109.30746918056563,"iv":0.4832362581580856,"gamma":0.027624655547498187,"theta":-0.10436453952139231,"vega":0.11551385061638869,"rho":0.0333492763740862,"breakevenPct":7.178493752033268},{"delta":0.5,"premium":5.227229876722262,"strike":107.49456127628716,"iv":0.47783379260333575,"gamma":0.02795097897026831,"theta":-0.10374815083393764,"vega":0.11555010877447426,"rho":0.03688399724940437,"breakevenPct":6.171038102109284},{"delta":0.55,"premium":5.970522117476433,"strike":105.6816533720087,"iv":0.4724313270485859,"gamma":0.028277302393038436,"theta":-0.10313176214648297,"vega":0.11558636693255982,"rho":0.04041871812472254,"breakevenPct":5.163582452185298},{"delta":0.6,"premium":6.893985765124555,"strike":103.88967971530249,"iv":0.469489537366548,"gamma":0.027644982206405697,"theta":-0.10025743772241993,"vega":0.11231345195729538,"rho":0.04384165355710565,"breakevenPct":4.345545333358808},{"delta":0.65,"premium":7.926014234875446,"strike":102.11032028469751,"iv":0.46803046263345194,"gamma":0.026435017793594306,"theta":-0.09602256227758008,"vega":0.10704654804270462,"rho":0.04719723109438688,"breakevenPct":3.641645021732085},{"delta":0.7,"premium":8.958042704626333,"strike":100.33096085409252,"iv":0.46657138790035585,"gamma":0.025225053380782923,"theta":-0.09178768683274022,"vega":0.10177964412811388,"rho":0.0505528086316681,"breakevenPct":2.9377447101053646},{"delta":0.75,"premium":10.399411269974769,"strike":98.28847771236333,"iv":0.4666080740117746,"gamma":0.02277502102607233,"theta":-0.0840169890664424,"vega":0.09193431455004206,"rho":0.05363109135876464,"breakevenPct":2.3715635135519455},{"delta":0.8,"premium":11.934314550042053,"strike":96.18587047939445,"iv":0.466986543313709,"gamma":0.020041631623212784,"theta":-0.07543835155592934,"vega":0.08104280908326325,"rho":0.05664601188107697,"breakevenPct":1.8368513039808785},{"delta":0.85,"premium":14.078032345013474,"strike":93.53099730458221,"iv":0.4754264150943396,"gamma":0.016531536388140165,"theta":-0.06551725067385446,"vega":0.0677900269541779,"rho":0.059217188330321295,"breakevenPct":1.355401384191095},{"delta":0.9,"premium":17.009299191374666,"strike":90.16172506738545,"iv":0.4942943396226415,"gamma":0.012016711590296492,"theta":-0.05385956873315363,"vega":0.05148274932614554,"rho":0.06121434721715656,"breakevenPct":0.9428503897147134}],"put":[{"delta":0.1,"premium":1.206465289160774,"strike":82.25861156643096,"iv":0.785709384201187,"gamma":0.0075810036634678685,"theta":-0.06961217723742305,"vega":0.05208244012861457,"rho":-0.009532255517720597,"breakevenPct":23.658146107873996},{"delta":0.15,"premium":1.500031286388737,"strike":90.62539107985921,"iv":0.6043891756622622,"gamma":0.013041490776383587,"theta":-0.07073078814318712,"vega":0.06901287489745796,"rho":-0.014126069696906416,"breakevenPct":16.054102106555078},{"delta":0.2,"premium":1.8744186046511628,"strike":95.10174418604652,"iv":0.5310119186046511,"gamma":0.017918023255813955,"theta":-0.07546453488372093,"vega":0.08221918604651163,"rho":-0.018856755617855592,"breakevenPct":12.190519373273661},{"delta":0.25,"premium":2.455813953488372,"strike":97.52422480620154,"iv":0.517009980620155,"gamma":0.020728100775193797,"theta":-0.08176298449612404,"vega":0.0921998062015504,"rho":-0.023534386029039133,"breakevenPct":10.456427566437618},{"delta":0.3,"premium":3.0372093023255813,"strike":99.94670542635659,"iv":0.5030080426356589,"gamma":0.023538178294573643,"theta":-0.08806143410852714,"vega":0.10218042635658915,"rho":-0.02821201644022267,"breakevenPct":8.722335759601576},{"delta":0.35,"premium":3.8513338414634144,"strike":101.86356707317073,"iv":0.504675381097561,"gamma":0.024606326219512194,"theta":-0.09237439024390244,"vega":0.10731981707317073,"rho":-0.03301429906790428,"breakevenPct":7.683683496555227},{"delta":0.4,"premium":4.670693597560976,"strike":103.76905487804878,"iv":0.5066951981707317,"gamma":0.02563528963414634,"theta":-0.09664268292682927,"vega":0.11235030487804878,"rho":-0.03781938573317583,"breakevenPct":6.660675067827256},{"delta":0.45,"premium":5.599144634525661,"strike":105.68818040435458,"iv":0.5096378693623639,"gamma":0.02623118195956454,"theta":-0.09953763608087092,"vega":0.11564129082426126,"rho":-0.042696448199311926,"breakevenPct":5.72757297746169},{"delta":0.5,"premium":6.726671850699844,"strike":107.63219284603421,"iv":0.5142646189735615,"gamma":0.026036780715396578,"theta":-0.09992643856920684,"vega":0.11575793157076206,"rho":-0.047704856335952256,"breakevenPct":4.958537255972148},{"delta":0.55,"premium":7.854199066874029,"strike":109.57620528771385,"iv":0.5188913685847589,"gamma":0.025842379471228617,"theta":-0.10031524105754278,"vega":0.11587457231726284,"rho":-0.052713264472592586,"breakevenPct":4.189501534482606},{"delta":0.6,"premium":9.017346153846153,"strike":111.50384615384615,"iv":0.5109972307692308,"gamma":0.025378923076923077,"theta":-0.09474553846153846,"vega":0.11220053846153846,"rho":-0.05774684901729697,"breakevenPct":3.4694358104926053},{"delta":0.65,"premium":10.190423076923079,"strike":113.42692307692307,"iv":0.4996126153846154,"gamma":0.02484046153846154,"theta":-0.08751476923076923,"vega":0.10746976923076923,"rho":-0.06278745204915989,"breakevenPct":2.763021569181504},{"delta":0.7,"premium":11.516038696537677,"strike":115.4633401221996,"iv":0.49070773930753564,"gamma":0.023982993890020367,"theta":-0.08000610997963341,"vega":0.10187637474541751,"rho":-0.06794232841915497,"breakevenPct":2.0935279027390905},{"delta":0.75,"premium":13.52724032586558,"strike":118.0091649694501,"iv":0.49294806517311607,"gamma":0.02169175152749491,"theta":-0.07124847250509166,"vega":0.09240590631364562,"rho":-0.07361080693526065,"breakevenPct":1.5899739629042848},{"delta":0.8,"premium":17.27131474103586,"strike":122.17131474103586,"iv":0.5374314741035857,"gamma":0.01790239043824701,"theta":-0.06765697211155379,"vega":0.08226414342629482,"rho":-0.08060688645423589,"breakevenPct":1.196194781953467},{"delta":0.85,"premium":26.065750915750904,"strike":131.22710622710622,"iv":0.6659776556776555,"gamma":0.011960073260073267,"theta":-0.06880293040293042,"vega":0.0684893772893773,"rho":-0.09153439233870833,"breakevenPct":0.9500279633085587},{"delta":0.9,"premium":35.34354066985646,"strike":140.99282296650716,"iv":0.730038995215311,"gamma":0.008143301435406699,"theta":-0.05307703349282298,"vega":0.05138397129186603,"rho":-0.10291871552699929,"breakevenPct":0.4904565351316634}]},"raw":{"call":[{"delta":0.1,"premium":1.1411859764227268,"strike":151.76280471545462,"iv":0.8968498256115666,"gamma":0.006589982575513588,"theta":-0.08284266391901085,"vega":0.05217314863199145,"rho":0.007242613506345312,"breakevenPct":44.01807543739035},{"delta":0.15,"premium":1.361353306251973,"strike":131.93233468740135,"iv":0.6547298915122308,"gamma":0.012358309774086716,"theta":-0.07894515359093396,"vega":0.06877852579893372,"rho":0.011066195364661083,"breakevenPct":25.54741263412764},{"delta":0.2,"premium":1.7370426370741048,"strike":123.24412861426589,"iv":0.5630844544704943,"gamma":0.016702141149685153,"theta":-0.08391516932978561,"vega":0.08236042167773366,"rho":0.01490809767437824,"breakevenPct":17.717972356918143},{"delta":0.25,"premium":2.2363442389758177,"strike":119.46657183499289,"iv":0.5499442389758179,"gamma":0.019644096728307255,"theta":-0.09403470839260313,"vega":0.09320156472261736,"rho":0.018776481008454828,"breakevenPct":14.630230831655554},{"delta":0.3,"premium":2.6453058321479372,"strike":115.9103840682788,"iv":0.5089058321479375,"gamma":0.023271408250355615,"theta":-0.09559943100995733,"vega":0.10187866287339971,"rho":0.02250839898485141,"breakevenPct":11.665903645499426},{"delta":0.35,"premium":3.2067315834038945,"strike":113.42506350550381,"iv":0.49427366638442,"gamma":0.025239458086367482,"theta":-0.09870889077053345,"vega":0.10769085520745131,"rho":0.026152263128892704,"breakevenPct":9.853814720643971},{"delta":0.4,"premium":3.8206181202370875,"strike":111.30821337849281,"iv":0.4887275190516511,"gamma":0.02663657917019475,"theta":-0.10234987298899238,"vega":0.11251727349703641,"rho":0.029765829180080562,"breakevenPct":8.438194874945738},{"delta":0.45,"premium":4.483937635968093,"strike":109.30746918056563,"iv":0.4832362581580856,"gamma":0.027624655547498187,"theta":-0.10436453952139231,"vega":0.11551385061638869,"rho":0.0333492763740862,"breakevenPct":7.178493752033268},{"delta":0.5,"premium":5.227229876722262,"strike":107.49456127628716,"iv":0.47783379260333575,"gamma":0.02795097897026831,"theta":-0.10374815083393764,"vega":0.11555010877447426,"rho":0.03688399724940437,"breakevenPct":6.171038102109284},{"delta":0.55,"premium":5.970522117476433,"strike":105.6816533720087,"iv":0.4724313270485859,"gamma":0.028277302393038436,"theta":-0.10313176214648297,"vega":0.11558636693255982,"rho":0.04041871812472254,"breakevenPct":5.163582452185298},{"delta":0.6,"premium":6.893985765124555,"strike":103.88967971530249,"iv":0.469489537366548,"gamma":0.027644982206405697,"theta":-0.10025743772241993,"vega":0.11231345195729538,"rho":0.04384165355710565,"breakevenPct":4.345545333358808},{"delta":0.65,"premium":7.926014234875446,"strike":102.11032028469751,"iv":0.46803046263345194,"gamma":0.026435017793594306,"theta":-0.09602256227758008,"vega":0.10704654804270462,"rho":0.04719723109438688,"breakevenPct":3.641645021732085},{"delta":0.7,"premium":8.958042704626333,"strike":100.33096085409252,"iv":0.46657138790035585,"gamma":0.025225053380782923,"theta":-0.09178768683274022,"vega":0.10177964412811388,"rho":0.0505528086316681,"breakevenPct":2.9377447101053646},{"delta":0.75,"premium":10.399411269974769,"strike":98.28847771236333,"iv":0.4666080740117746,"gamma":0.02277502102607233,"theta":-0.0840169890664424,"vega":0.09193431455004206,"rho":0.05363109135876464,"breakevenPct":2.3715635135519455},{"delta":0.8,"premium":11.934314550042053,"strike":96.18587047939445,"iv":0.466986543313709,"gamma":0.020041631623212784,"theta":-0.07543835155592934,"vega":0.08104280908326325,"rho":0.05664601188107697,"breakevenPct":1.8368513039808785},{"delta":0.85,"premium":14.078032345013474,"strike":93.53099730458221,"iv":0.4754264150943396,"gamma":0.016531536388140165,"theta":-0.06551725067385446,"vega":0.0677900269541779,"rho":0.059217188330321295,"breakevenPct":1.355401384191095},{"delta":0.9,"premium":17.009299191374666,"strike":90.16172506738545,"iv":0.4942943396226415,"gamma":0.012016711590296492,"theta":-0.05385956873315363,"vega":0.05148274932614554,"rho":0.06121434721715656,"breakevenPct":0.9428503897147134}],"put":[{"delta":0.1,"premium":1.206465289160774,"strike":82.25861156643096,"iv":0.785709384201187,"gamma":0.0075810036634678685,"theta":-0.06961217723742305,"vega":0.05208244012861457,"rho":-0.009532255517720597,"breakevenPct":23.658146107873996},{"delta":0.15,"premium":1.500031286388737,"strike":90.62539107985921,"iv":0.6043891756622622,"gamma":0.013041490776383587,"theta":-0.07073078814318712,"vega":0.06901287489745796,"rho":-0.014126069696906416,"breakevenPct":16.054102106555078},{"delta":0.2,"premium":1.8744186046511628,"strike":95.10174418604652,"iv":0.5310119186046511,"gamma":0.017918023255813955,"theta":-0.07546453488372093,"vega":0.08221918604651163,"rho":-0.018856755617855592,"breakevenPct":12.190519373273661},{"delta":0.25,"premium":2.455813953488372,"strike":97.52422480620154,"iv":0.517009980620155,"gamma":0.020728100775193797,"theta":-0.08176298449612404,"vega":0.0921998062015504,"rho":-0.023534386029039133,"breakevenPct":10.456427566437618},{"delta":0.3,"premium":3.0372093023255813,"strike":99.94670542635659,"iv":0.5030080426356589,"gamma":0.023538178294573643,"theta":-0.08806143410852714,"vega":0.10218042635658915,"rho":-0.02821201644022267,"breakevenPct":8.722335759601576},{"delta":0.35,"premium":3.8513338414634144,"strike":101.86356707317073,"iv":0.504675381097561,"gamma":0.024606326219512194,"theta":-0.09237439024390244,"vega":0.10731981707317073,"rho":-0.03301429906790428,"breakevenPct":7.683683496555227},{"delta":0.4,"premium":4.670693597560976,"strike":103.76905487804878,"iv":0.5066951981707317,"gamma":0.02563528963414634,"theta":-0.09664268292682927,"vega":0.11235030487804878,"rho":-0.03781938573317583,"breakevenPct":6.660675067827256},{"delta":0.45,"premium":5.599144634525661,"strike":105.68818040435458,"iv":0.5096378693623639,"gamma":0.02623118195956454,"theta":-0.09953763608087092,"vega":0.11564129082426126,"rho":-0.042696448199311926,"breakevenPct":5.72757297746169},{"delta":0.5,"premium":6.726671850699844,"strike":107.63219284603421,"iv":0.5142646189735615,"gamma":0.026036780715396578,"theta":-0.09992643856920684,"vega":0.11575793157076206,"rho":-0.047704856335952256,"breakevenPct":4.958537255972148},{"delta":0.55,"premium":7.854199066874029,"strike":109.57620528771385,"iv":0.5188913685847589,"gamma":0.025842379471228617,"theta":-0.10031524105754278,"vega":0.11587457231726284,"rho":-0.052713264472592586,"breakevenPct":4.189501534482606},{"delta":0.6,"premium":9.017346153846153,"strike":111.50384615384615,"iv":0.5109972307692308,"gamma":0.025378923076923077,"theta":-0.09474553846153846,"vega":0.11220053846153846,"rho":-0.05774684901729697,"breakevenPct":3.4694358104926053},{"delta":0.65,"premium":10.190423076923079,"strike":113.42692307692307,"iv":0.4996126153846154,"gamma":0.02484046153846154,"theta":-0.08751476923076923,"vega":0.10746976923076923,"rho":-0.06278745204915989,"breakevenPct":2.763021569181504},{"delta":0.7,"premium":11.516038696537677,"strike":115.4633401221996,"iv":0.49070773930753564,"gamma":0.023982993890020367,"theta":-0.08000610997963341,"vega":0.10187637474541751,"rho":-0.06794232841915497,"breakevenPct":2.0935279027390905},{"delta":0.75,"premium":13.52724032586558,"strike":118.0091649694501,"iv":0.49294806517311607,"gamma":0.02169175152749491,"theta":-0.07124847250509166,"vega":0.09240590631364562,"rho":-0.07361080693526065,"breakevenPct":1.5899739629042848},{"delta":0.8,"premium":17.27131474103586,"strike":122.17131474103586,"iv":0.5374314741035857,"gamma":0.01790239043824701,"theta":-0.06765697211155379,"vega":0.08226414342629482,"rho":-0.08060688645423589,"breakevenPct":1.196194781953467},{"delta":0.85,"premium":26.065750915750904,"strike":131.22710622710622,"iv":0.6659776556776555,"gamma":0.011960073260073267,"theta":-0.06880293040293042,"vega":0.0684893772893773,"rho":-0.09153439233870833,"breakevenPct":0.9500279633085587},{"delta":0.9,"premium":35.34354066985646,"strike":140.99282296650716,"iv":0.730038995215311,"gamma":0.008143301435406699,"theta":-0.05307703349282298,"vega":0.05138397129186603,"rho":-0.10291871552699929,"breakevenPct":0.4904565351316634}]}},"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"}}