{"symbol":"IUSV","url":"https://intraalpha.com/companies/IUSV","capturedAt":"2026-10-22T18:23:41.183Z","state":"ready","quote":{"symbol":"IUSV","last_price":115.39,"prev_close":115.02,"regular_close":115.4,"change":0.37,"change_pct":0.3217,"regular_change":0.38,"regular_change_pct":0.3304,"extended_change":-0.01,"extended_change_pct":-0.0087,"bid":115.38,"ask":115.39,"bid_size":100,"ask_size":500,"volume":594634,"vwap":115.03912,"open":114.66,"high":115.4899,"low":114.64,"close":115.4,"trade_count":6807,"last_trade_at":"2026-10-22T18:23:27.738518141Z","last_quote_at":"2026-10-22T18:23:39.169052857Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:23:23.779696607-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":27100000000,"net_expense_ratio":0.0004,"portfolio_turnover":0.28,"dividend_yield":0.0169,"inception_date":"2000-07-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:23:40.355686+00:00"},"optionObservedAt":"2026-10-22T18:09:26.980Z","bars":[{"c":113.57,"h":113.725,"l":113.51,"n":71,"o":113.51,"t":"2026-10-15T13:30:00Z","v":12250,"vw":113.526554},{"c":113.61,"h":113.652934,"l":113.5,"n":236,"o":113.585,"t":"2026-10-15T13:35:00Z","v":10423,"vw":113.593035},{"c":113.5,"h":113.74,"l":113.48,"n":211,"o":113.61,"t":"2026-10-15T13:40:00Z","v":8660,"vw":113.614699},{"c":113.52,"h":113.54,"l":113.43,"n":300,"o":113.47,"t":"2026-10-15T13:45:00Z","v":20886,"vw":113.481612},{"c":113.4099,"h":113.53,"l":113.4099,"n":104,"o":113.51,"t":"2026-10-15T13:50:00Z","v":5906,"vw":113.498748},{"c":113.48,"h":113.5,"l":113.42,"n":105,"o":113.42,"t":"2026-10-15T13:55:00Z","v":6521,"vw":113.467989},{"c":113.59,"h":113.64,"l":113.445,"n":159,"o":113.485,"t":"2026-10-15T14:00:00Z","v":14363,"vw":113.563812},{"c":113.5989,"h":113.64,"l":113.575,"n":51,"o":113.575,"t":"2026-10-15T14:05:00Z","v":5997,"vw":113.613645},{"c":113.63,"h":113.64,"l":113.56,"n":117,"o":113.615,"t":"2026-10-15T14:10:00Z","v":23698,"vw":113.618968},{"c":113.66,"h":113.67,"l":113.62,"n":84,"o":113.62,"t":"2026-10-15T14:15:00Z","v":9196,"vw":113.654145},{"c":113.645,"h":113.66,"l":113.6,"n":34,"o":113.6206,"t":"2026-10-15T14:20:00Z","v":3434,"vw":113.607758},{"c":113.63,"h":113.675,"l":113.62,"n":46,"o":113.64,"t":"2026-10-15T14:25:00Z","v":3259,"vw":113.63753},{"c":113.7101,"h":113.72,"l":113.65,"n":75,"o":113.65,"t":"2026-10-15T14:30:00Z","v":4774,"vw":113.693477},{"c":113.69,"h":113.725,"l":113.66,"n":66,"o":113.69,"t":"2026-10-15T14:35:00Z","v":2866,"vw":113.70011},{"c":113.71,"h":113.71,"l":113.675,"n":47,"o":113.68,"t":"2026-10-15T14:40:00Z","v":2060,"vw":113.68343},{"c":113.71,"h":113.725,"l":113.635,"n":69,"o":113.725,"t":"2026-10-15T14:45:00Z","v":4298,"vw":113.687094},{"c":113.7,"h":113.7,"l":113.6901,"n":18,"o":113.696,"t":"2026-10-15T14:50:00Z","v":746,"vw":113.693525},{"c":113.75,"h":113.75,"l":113.7,"n":81,"o":113.75,"t":"2026-10-15T14:55:00Z","v":6681,"vw":113.725609},{"c":113.83,"h":113.845,"l":113.78,"n":36,"o":113.78,"t":"2026-10-15T15:00:00Z","v":37143,"vw":113.782388},{"c":113.82,"h":113.84,"l":113.8001,"n":94,"o":113.84,"t":"2026-10-15T15:05:00Z","v":10286,"vw":113.820521},{"c":113.83,"h":113.87,"l":113.825,"n":82,"o":113.825,"t":"2026-10-15T15:10:00Z","v":16447,"vw":113.834609},{"c":113.8699,"h":113.89,"l":113.83,"n":58,"o":113.83,"t":"2026-10-15T15:15:00Z","v":5308,"vw":113.858869},{"c":113.8386,"h":113.87,"l":113.8386,"n":30,"o":113.87,"t":"2026-10-15T15:20:00Z","v":2569,"vw":113.848546},{"c":113.84,"h":113.85,"l":113.8099,"n":24,"o":113.81,"t":"2026-10-15T15:25:00Z","v":1443,"vw":113.816469},{"c":113.79,"h":113.87,"l":113.79,"n":37,"o":113.87,"t":"2026-10-15T15:30:00Z","v":1601,"vw":113.836988},{"c":113.77,"h":113.78,"l":113.76,"n":18,"o":113.78,"t":"2026-10-15T15:35:00Z","v":1505,"vw":113.776573},{"c":113.815,"h":113.84,"l":113.815,"n":42,"o":113.83,"t":"2026-10-15T15:40:00Z","v":2799,"vw":113.826405},{"c":113.81,"h":113.83,"l":113.8,"n":37,"o":113.8,"t":"2026-10-15T15:45:00Z","v":16011,"vw":113.818161},{"c":113.695,"h":113.795,"l":113.695,"n":60,"o":113.79,"t":"2026-10-15T15:50:00Z","v":10077,"vw":113.783415},{"c":113.725,"h":113.75,"l":113.69,"n":95,"o":113.695,"t":"2026-10-15T15:55:00Z","v":7436,"vw":113.728356},{"c":113.7001,"h":113.74,"l":113.7001,"n":21,"o":113.73,"t":"2026-10-15T16:00:00Z","v":436,"vw":113.722616},{"c":113.665,"h":113.72,"l":113.665,"n":24,"o":113.715,"t":"2026-10-15T16:05:00Z","v":1442,"vw":113.710661},{"c":113.67,"h":113.705,"l":113.67,"n":24,"o":113.695,"t":"2026-10-15T16:10:00Z","v":1644,"vw":113.688095},{"c":113.665,"h":113.69,"l":113.66,"n":27,"o":113.6801,"t":"2026-10-15T16:15:00Z","v":3052,"vw":113.679354},{"c":113.7,"h":113.7,"l":113.654103,"n":32,"o":113.685,"t":"2026-10-15T16:20:00Z","v":2622,"vw":113.674379},{"c":113.72,"h":113.72,"l":113.69,"n":56,"o":113.695,"t":"2026-10-15T16:25:00Z","v":3466,"vw":113.710098},{"c":113.73,"h":113.755,"l":113.72,"n":41,"o":113.72,"t":"2026-10-15T16:30:00Z","v":4941,"vw":113.747664},{"c":113.79,"h":113.8,"l":113.725,"n":62,"o":113.725,"t":"2026-10-15T16:35:00Z","v":2991,"vw":113.783311},{"c":113.765,"h":113.765,"l":113.765,"n":12,"o":113.765,"t":"2026-10-15T16:40:00Z","v":2305,"vw":113.765},{"c":113.7458,"h":113.79,"l":113.7458,"n":57,"o":113.79,"t":"2026-10-15T16:45:00Z","v":4178,"vw":113.770949},{"c":113.66,"h":113.73,"l":113.65,"n":72,"o":113.73,"t":"2026-10-15T16:50:00Z","v":3147,"vw":113.685057},{"c":113.725,"h":113.725,"l":113.695,"n":8,"o":113.7,"t":"2026-10-15T16:55:00Z","v":469,"vw":113.710082},{"c":113.74,"h":113.76,"l":113.74,"n":20,"o":113.76,"t":"2026-10-15T17:00:00Z","v":1340,"vw":113.748783},{"c":113.7655,"h":113.7655,"l":113.735,"n":20,"o":113.75,"t":"2026-10-15T17:05:00Z","v":10219,"vw":113.759904},{"c":113.76,"h":113.78,"l":113.735,"n":66,"o":113.78,"t":"2026-10-15T17:10:00Z","v":4350,"vw":113.748543},{"c":113.785,"h":113.79,"l":113.76,"n":71,"o":113.765,"t":"2026-10-15T17:15:00Z","v":5612,"vw":113.775761},{"c":113.78,"h":113.795,"l":113.78,"n":39,"o":113.785,"t":"2026-10-15T17:20:00Z","v":3669,"vw":113.785011},{"c":113.78,"h":113.78,"l":113.77,"n":13,"o":113.7799,"t":"2026-10-15T17:25:00Z","v":1053,"vw":113.775521},{"c":113.79,"h":113.79,"l":113.77,"n":19,"o":113.78,"t":"2026-10-15T17:30:00Z","v":2341,"vw":113.774206},{"c":113.81,"h":113.8197,"l":113.81,"n":22,"o":113.81,"t":"2026-10-15T17:35:00Z","v":1020,"vw":113.813868},{"c":113.85,"h":113.87,"l":113.825,"n":39,"o":113.83,"t":"2026-10-15T17:40:00Z","v":5221,"vw":113.85262},{"c":113.87,"h":113.87,"l":113.845,"n":7,"o":113.845,"t":"2026-10-15T17:45:00Z","v":405,"vw":113.852837},{"c":113.86,"h":113.87,"l":113.85,"n":129,"o":113.86,"t":"2026-10-15T17:50:00Z","v":4647,"vw":113.859513},{"c":113.865,"h":113.88,"l":113.85,"n":100,"o":113.865,"t":"2026-10-15T17:55:00Z","v":8724,"vw":113.868299},{"c":113.8001,"h":113.87,"l":113.8001,"n":86,"o":113.855,"t":"2026-10-15T18:00:00Z","v":5646,"vw":113.84554},{"c":113.7899,"h":113.825,"l":113.775,"n":106,"o":113.795,"t":"2026-10-15T18:05:00Z","v":16641,"vw":113.792049},{"c":113.74,"h":113.78,"l":113.73,"n":64,"o":113.78,"t":"2026-10-15T18:10:00Z","v":4634,"vw":113.750402},{"c":113.75,"h":113.755,"l":113.73,"n":48,"o":113.744,"t":"2026-10-15T18:15:00Z","v":5685,"vw":113.750985},{"c":113.685,"h":113.74,"l":113.685,"n":23,"o":113.74,"t":"2026-10-15T18:20:00Z","v":1861,"vw":113.698194},{"c":113.67,"h":113.6799,"l":113.65,"n":64,"o":113.67,"t":"2026-10-15T18:25:00Z","v":7601,"vw":113.663812},{"c":113.735,"h":113.745,"l":113.68,"n":58,"o":113.68,"t":"2026-10-15T18:30:00Z","v":4683,"vw":113.725154},{"c":113.735,"h":113.74,"l":113.72,"n":51,"o":113.735,"t":"2026-10-15T18:35:00Z","v":11875,"vw":113.72677},{"c":113.7,"h":113.71,"l":113.68,"n":57,"o":113.71,"t":"2026-10-15T18:40:00Z","v":4040,"vw":113.695957},{"c":113.72,"h":113.73,"l":113.69,"n":39,"o":113.69,"t":"2026-10-15T18:45:00Z","v":2444,"vw":113.713233},{"c":113.74,"h":113.75,"l":113.725,"n":70,"o":113.725,"t":"2026-10-15T18:50:00Z","v":4508,"vw":113.739414},{"c":113.73,"h":113.75,"l":113.715,"n":81,"o":113.75,"t":"2026-10-15T18:55:00Z","v":4708,"vw":113.724194},{"c":113.795,"h":113.795,"l":113.73,"n":78,"o":113.735,"t":"2026-10-15T19:00:00Z","v":9879,"vw":113.753158},{"c":113.81,"h":113.82,"l":113.805,"n":23,"o":113.805,"t":"2026-10-15T19:05:00Z","v":1276,"vw":113.81029},{"c":113.88,"h":113.88,"l":113.83,"n":75,"o":113.85,"t":"2026-10-15T19:10:00Z","v":8814,"vw":113.843125},{"c":113.869,"h":113.89,"l":113.85,"n":78,"o":113.89,"t":"2026-10-15T19:15:00Z","v":9289,"vw":113.870863},{"c":113.92,"h":113.92,"l":113.8799,"n":104,"o":113.8899,"t":"2026-10-15T19:20:00Z","v":9970,"vw":113.900604},{"c":113.87,"h":113.935,"l":113.87,"n":149,"o":113.91,"t":"2026-10-15T19:25:00Z","v":21157,"vw":113.904323},{"c":113.88,"h":113.88,"l":113.84,"n":126,"o":113.87,"t":"2026-10-15T19:30:00Z","v":33040,"vw":113.854898},{"c":113.8701,"h":113.8893,"l":113.84,"n":132,"o":113.865,"t":"2026-10-15T19:35:00Z","v":10638,"vw":113.865322},{"c":113.855,"h":113.87,"l":113.85,"n":141,"o":113.87,"t":"2026-10-15T19:40:00Z","v":16162,"vw":113.859923},{"c":113.835,"h":113.88,"l":113.82,"n":112,"o":113.88,"t":"2026-10-15T19:45:00Z","v":5175,"vw":113.851053},{"c":113.82,"h":113.84,"l":113.78,"n":154,"o":113.79,"t":"2026-10-15T19:50:00Z","v":6590,"vw":113.81933},{"c":113.85,"h":113.89,"l":113.81,"n":179,"o":113.83,"t":"2026-10-15T19:55:00Z","v":15598,"vw":113.857921},{"c":113.81,"h":113.81,"l":113.81,"n":7,"o":113.81,"t":"2026-10-15T20:00:00Z","v":135,"vw":113.81},{"c":114.33,"h":114.52,"l":114.17,"n":93,"o":114.45,"t":"2026-10-16T13:30:00Z","v":15621,"vw":114.491233},{"c":114.455,"h":114.51,"l":114.31,"n":108,"o":114.31,"t":"2026-10-16T13:35:00Z","v":6179,"vw":114.409545},{"c":114.5,"h":114.55,"l":114.47,"n":76,"o":114.49,"t":"2026-10-16T13:40:00Z","v":2529,"vw":114.501486},{"c":114.58,"h":114.58,"l":114.5,"n":108,"o":114.5,"t":"2026-10-16T13:45:00Z","v":4577,"vw":114.534836},{"c":114.55,"h":114.64,"l":114.55,"n":129,"o":114.62,"t":"2026-10-16T13:50:00Z","v":7787,"vw":114.574301},{"c":114.54,"h":114.61,"l":114.54,"n":130,"o":114.61,"t":"2026-10-16T13:55:00Z","v":5203,"vw":114.569127},{"c":114.465,"h":114.605,"l":114.455,"n":103,"o":114.53,"t":"2026-10-16T14:00:00Z","v":3659,"vw":114.508069},{"c":114.47,"h":114.51,"l":114.435,"n":107,"o":114.49,"t":"2026-10-16T14:05:00Z","v":3715,"vw":114.468802},{"c":114.37,"h":114.46,"l":114.37,"n":83,"o":114.46,"t":"2026-10-16T14:10:00Z","v":5232,"vw":114.412661},{"c":114.335,"h":114.39,"l":114.33,"n":86,"o":114.37,"t":"2026-10-16T14:15:00Z","v":22323,"vw":114.341579},{"c":114.4,"h":114.4161,"l":114.34,"n":107,"o":114.345,"t":"2026-10-16T14:20:00Z","v":9877,"vw":114.374565},{"c":114.37,"h":114.39,"l":114.345,"n":113,"o":114.39,"t":"2026-10-16T14:25:00Z","v":4967,"vw":114.376042},{"c":114.38,"h":114.405,"l":114.37,"n":94,"o":114.37,"t":"2026-10-16T14:30:00Z","v":13552,"vw":114.388005},{"c":114.41,"h":114.42,"l":114.36,"n":63,"o":114.365,"t":"2026-10-16T14:35:00Z","v":3134,"vw":114.370152},{"c":114.32,"h":114.41,"l":114.32,"n":90,"o":114.41,"t":"2026-10-16T14:40:00Z","v":5881,"vw":114.377585},{"c":114.39,"h":114.39,"l":114.325,"n":46,"o":114.325,"t":"2026-10-16T14:45:00Z","v":1460,"vw":114.368318},{"c":114.385,"h":114.45,"l":114.385,"n":47,"o":114.43,"t":"2026-10-16T14:50:00Z","v":1600,"vw":114.42171},{"c":114.4199,"h":114.43,"l":114.4045,"n":55,"o":114.43,"t":"2026-10-16T14:55:00Z","v":34049,"vw":114.423422},{"c":114.46,"h":114.46,"l":114.43,"n":48,"o":114.435,"t":"2026-10-16T15:00:00Z","v":2339,"vw":114.44256},{"c":114.39,"h":114.48,"l":114.39,"n":31,"o":114.48,"t":"2026-10-16T15:05:00Z","v":1711,"vw":114.431816},{"c":114.415,"h":114.43,"l":114.37,"n":59,"o":114.4,"t":"2026-10-16T15:10:00Z","v":34961,"vw":114.38141},{"c":114.37,"h":114.42,"l":114.34,"n":84,"o":114.42,"t":"2026-10-16T15:15:00Z","v":9615,"vw":114.391061},{"c":114.3151,"h":114.34,"l":114.295,"n":28,"o":114.34,"t":"2026-10-16T15:20:00Z","v":1689,"vw":114.305275},{"c":114.26,"h":114.3,"l":114.26,"n":46,"o":114.3,"t":"2026-10-16T15:25:00Z","v":2039,"vw":114.276147},{"c":114.29,"h":114.29,"l":114.25,"n":42,"o":114.285,"t":"2026-10-16T15:30:00Z","v":1451,"vw":114.272284},{"c":114.255,"h":114.28,"l":114.255,"n":21,"o":114.28,"t":"2026-10-16T15:35:00Z","v":2826,"vw":114.259894},{"c":114.15,"h":114.18,"l":114.15,"n":20,"o":114.18,"t":"2026-10-16T15:40:00Z","v":787,"vw":114.164},{"c":114.14,"h":114.2,"l":114.14,"n":83,"o":114.14,"t":"2026-10-16T15:45:00Z","v":11698,"vw":114.192225},{"c":114.095,"h":114.15,"l":114.095,"n":27,"o":114.13,"t":"2026-10-16T15:50:00Z","v":1650,"vw":114.129056},{"c":114,"h":114.07,"l":114,"n":15,"o":114.07,"t":"2026-10-16T15:55:00Z","v":3044,"vw":114.017798},{"c":113.91,"h":113.99,"l":113.91,"n":13,"o":113.99,"t":"2026-10-16T16:00:00Z","v":12173,"vw":113.910832},{"c":113.975,"h":113.98,"l":113.955,"n":127,"o":113.955,"t":"2026-10-16T16:05:00Z","v":11821,"vw":113.974994},{"c":113.99,"h":114,"l":113.97,"n":40,"o":113.995,"t":"2026-10-16T16:10:00Z","v":2658,"vw":113.991866},{"c":114.03,"h":114.055,"l":113.98,"n":56,"o":114.055,"t":"2026-10-16T16:15:00Z","v":2189,"vw":114.030535},{"c":114.015,"h":114.05,"l":114.01,"n":62,"o":114.0299,"t":"2026-10-16T16:20:00Z","v":7488,"vw":114.02479},{"c":113.9858,"h":114.03,"l":113.985,"n":39,"o":113.99,"t":"2026-10-16T16:25:00Z","v":5326,"vw":114.01459},{"c":113.9997,"h":113.9997,"l":113.965,"n":23,"o":113.98,"t":"2026-10-16T16:30:00Z","v":2301,"vw":113.984456},{"c":113.94,"h":113.94,"l":113.925,"n":99,"o":113.93,"t":"2026-10-16T16:35:00Z","v":7099,"vw":113.930907},{"c":113.91,"h":113.91,"l":113.8901,"n":16,"o":113.895,"t":"2026-10-16T16:40:00Z","v":1150,"vw":113.896787},{"c":113.84,"h":113.935,"l":113.835,"n":91,"o":113.935,"t":"2026-10-16T16:45:00Z","v":3620,"vw":113.906185},{"c":113.84,"h":113.84,"l":113.81,"n":76,"o":113.83,"t":"2026-10-16T16:50:00Z","v":7706,"vw":113.83688},{"c":113.875,"h":113.875,"l":113.845,"n":62,"o":113.86,"t":"2026-10-16T16:55:00Z","v":4139,"vw":113.859495},{"c":113.71,"h":113.86,"l":113.71,"n":35,"o":113.86,"t":"2026-10-16T17:00:00Z","v":2150,"vw":113.825714},{"c":113.605,"h":113.71,"l":113.58,"n":72,"o":113.7097,"t":"2026-10-16T17:05:00Z","v":8269,"vw":113.620888},{"c":113.6,"h":113.61,"l":113.585,"n":56,"o":113.605,"t":"2026-10-16T17:10:00Z","v":4916,"vw":113.598045},{"c":113.535,"h":113.59,"l":113.535,"n":50,"o":113.59,"t":"2026-10-16T17:15:00Z","v":3014,"vw":113.547521},{"c":113.59,"h":113.59,"l":113.5,"n":34,"o":113.51,"t":"2026-10-16T17:20:00Z","v":1441,"vw":113.561239},{"c":113.7001,"h":113.7001,"l":113.63,"n":53,"o":113.63,"t":"2026-10-16T17:25:00Z","v":6331,"vw":113.693905},{"c":113.76,"h":113.765,"l":113.67,"n":71,"o":113.705,"t":"2026-10-16T17:30:00Z","v":5489,"vw":113.720696},{"c":113.71,"h":113.79,"l":113.71,"n":76,"o":113.79,"t":"2026-10-16T17:35:00Z","v":6565,"vw":113.741993},{"c":113.8,"h":113.81,"l":113.69,"n":65,"o":113.69,"t":"2026-10-16T17:40:00Z","v":13313,"vw":113.792239},{"c":113.765,"h":113.799,"l":113.765,"n":19,"o":113.7941,"t":"2026-10-16T17:45:00Z","v":3706,"vw":113.796111},{"c":113.655,"h":113.71,"l":113.6501,"n":88,"o":113.7,"t":"2026-10-16T17:50:00Z","v":2303,"vw":113.673008},{"c":113.58,"h":113.64,"l":113.58,"n":63,"o":113.62,"t":"2026-10-16T17:55:00Z","v":3073,"vw":113.592803},{"c":113.46,"h":113.57,"l":113.455,"n":203,"o":113.57,"t":"2026-10-16T18:00:00Z","v":16015,"vw":113.520213},{"c":113.56,"h":113.56,"l":113.49,"n":73,"o":113.49,"t":"2026-10-16T18:05:00Z","v":5509,"vw":113.533668},{"c":113.5722,"h":113.5722,"l":113.53,"n":74,"o":113.57,"t":"2026-10-16T18:10:00Z","v":5601,"vw":113.558105},{"c":113.505,"h":113.59,"l":113.5,"n":130,"o":113.56,"t":"2026-10-16T18:15:00Z","v":9200,"vw":113.557816},{"c":113.5,"h":113.51,"l":113.455,"n":86,"o":113.4801,"t":"2026-10-16T18:20:00Z","v":9564,"vw":113.47896},{"c":113.46,"h":113.49,"l":113.435,"n":57,"o":113.49,"t":"2026-10-16T18:25:00Z","v":3751,"vw":113.458315},{"c":113.5,"h":113.525,"l":113.46,"n":51,"o":113.46,"t":"2026-10-16T18:30:00Z","v":5982,"vw":113.506913},{"c":113.475,"h":113.5,"l":113.42,"n":45,"o":113.5,"t":"2026-10-16T18:35:00Z","v":6580,"vw":113.447613},{"c":113.48,"h":113.5,"l":113.47,"n":25,"o":113.495,"t":"2026-10-16T18:40:00Z","v":2605,"vw":113.490721},{"c":113.52,"h":113.545,"l":113.495,"n":71,"o":113.5117,"t":"2026-10-16T18:45:00Z","v":2642,"vw":113.52329},{"c":113.45,"h":113.53,"l":113.45,"n":102,"o":113.53,"t":"2026-10-16T18:50:00Z","v":4539,"vw":113.470868},{"c":113.51,"h":113.51,"l":113.415,"n":104,"o":113.445,"t":"2026-10-16T18:55:00Z","v":8514,"vw":113.439183},{"c":113.5,"h":113.55,"l":113.5,"n":84,"o":113.52,"t":"2026-10-16T19:00:00Z","v":7191,"vw":113.523537},{"c":113.455,"h":113.51,"l":113.44,"n":70,"o":113.49,"t":"2026-10-16T19:05:00Z","v":6748,"vw":113.477162},{"c":113.57,"h":113.575,"l":113.46,"n":77,"o":113.46,"t":"2026-10-16T19:10:00Z","v":5463,"vw":113.552249},{"c":113.55,"h":113.655,"l":113.51,"n":101,"o":113.64,"t":"2026-10-16T19:15:00Z","v":7201,"vw":113.571906},{"c":113.6399,"h":113.6399,"l":113.54,"n":93,"o":113.54,"t":"2026-10-16T19:20:00Z","v":19517,"vw":113.59121},{"c":113.6,"h":113.6,"l":113.57,"n":33,"o":113.575,"t":"2026-10-16T19:25:00Z","v":1148,"vw":113.584215},{"c":113.64,"h":113.665,"l":113.5799,"n":81,"o":113.665,"t":"2026-10-16T19:30:00Z","v":7690,"vw":113.606894},{"c":113.61,"h":113.69,"l":113.61,"n":68,"o":113.68,"t":"2026-10-16T19:35:00Z","v":4475,"vw":113.637848},{"c":113.62,"h":113.6299,"l":113.59,"n":64,"o":113.6299,"t":"2026-10-16T19:40:00Z","v":6438,"vw":113.602642},{"c":113.65,"h":113.685,"l":113.62,"n":109,"o":113.63,"t":"2026-10-16T19:45:00Z","v":6670,"vw":113.645776},{"c":113.74,"h":113.78,"l":113.7,"n":123,"o":113.7,"t":"2026-10-16T19:50:00Z","v":7660,"vw":113.753414},{"c":113.775,"h":113.81,"l":113.71,"n":153,"o":113.73,"t":"2026-10-16T19:55:00Z","v":13645,"vw":113.765191},{"c":113.79,"h":113.79,"l":113.73,"n":9,"o":113.73,"t":"2026-10-16T20:00:00Z","v":4430,"vw":113.785078},{"c":112,"h":112,"l":112,"n":8,"o":112,"t":"2026-10-19T09:35:00Z","v":186,"vw":112},{"c":113.61,"h":113.62,"l":113.61,"n":5,"o":113.62,"t":"2026-10-19T10:35:00Z","v":758,"vw":113.617586},{"c":113.94,"h":113.95,"l":113.6,"n":152,"o":113.6,"t":"2026-10-19T13:30:00Z","v":22732,"vw":113.703803},{"c":114.0816,"h":114.085,"l":113.9,"n":81,"o":113.93,"t":"2026-10-19T13:35:00Z","v":6205,"vw":114.007985},{"c":113.95,"h":114.085,"l":113.905,"n":158,"o":114.07,"t":"2026-10-19T13:40:00Z","v":10636,"vw":113.990564},{"c":113.88,"h":113.96,"l":113.86,"n":159,"o":113.94,"t":"2026-10-19T13:45:00Z","v":9672,"vw":113.894305},{"c":113.805,"h":113.87,"l":113.795,"n":99,"o":113.87,"t":"2026-10-19T13:50:00Z","v":5531,"vw":113.811606},{"c":113.81,"h":113.86,"l":113.81,"n":94,"o":113.81,"t":"2026-10-19T13:55:00Z","v":2706,"vw":113.846786},{"c":113.78,"h":113.87,"l":113.77,"n":79,"o":113.82,"t":"2026-10-19T14:00:00Z","v":31305,"vw":113.848257},{"c":113.85,"h":113.86,"l":113.83,"n":66,"o":113.84,"t":"2026-10-19T14:05:00Z","v":2895,"vw":113.848229},{"c":113.93,"h":113.93,"l":113.82,"n":89,"o":113.85,"t":"2026-10-19T14:10:00Z","v":2757,"vw":113.87921},{"c":113.945,"h":113.96,"l":113.945,"n":56,"o":113.9501,"t":"2026-10-19T14:15:00Z","v":5479,"vw":113.948554},{"c":113.855,"h":113.865,"l":113.83,"n":71,"o":113.86,"t":"2026-10-19T14:20:00Z","v":34278,"vw":113.859245},{"c":113.78,"h":113.8574,"l":113.77,"n":106,"o":113.8574,"t":"2026-10-19T14:25:00Z","v":4645,"vw":113.796713},{"c":113.71,"h":113.835,"l":113.6899,"n":91,"o":113.8,"t":"2026-10-19T14:30:00Z","v":8650,"vw":113.759068},{"c":113.67,"h":113.715,"l":113.67,"n":61,"o":113.68,"t":"2026-10-19T14:35:00Z","v":1640,"vw":113.679933},{"c":113.69,"h":113.7001,"l":113.66,"n":144,"o":113.695,"t":"2026-10-19T14:40:00Z","v":20522,"vw":113.679051},{"c":113.625,"h":113.675,"l":113.625,"n":49,"o":113.64,"t":"2026-10-19T14:45:00Z","v":9994,"vw":113.662253},{"c":113.625,"h":113.635,"l":113.58,"n":73,"o":113.59,"t":"2026-10-19T14:50:00Z","v":1916,"vw":113.609586},{"c":113.6699,"h":113.6699,"l":113.62,"n":63,"o":113.65,"t":"2026-10-19T14:55:00Z","v":2002,"vw":113.648071},{"c":113.6901,"h":113.73,"l":113.6901,"n":41,"o":113.715,"t":"2026-10-19T15:00:00Z","v":1346,"vw":113.703236},{"c":113.71,"h":113.745,"l":113.71,"n":71,"o":113.72,"t":"2026-10-19T15:05:00Z","v":3801,"vw":113.725785},{"c":113.755,"h":113.775,"l":113.69,"n":93,"o":113.705,"t":"2026-10-19T15:10:00Z","v":40475,"vw":113.739966},{"c":113.835,"h":113.85,"l":113.76,"n":67,"o":113.76,"t":"2026-10-19T15:15:00Z","v":15080,"vw":113.778235},{"c":113.875,"h":113.88,"l":113.81,"n":57,"o":113.82,"t":"2026-10-19T15:20:00Z","v":3293,"vw":113.864862},{"c":113.91,"h":113.93,"l":113.86,"n":82,"o":113.86,"t":"2026-10-19T15:25:00Z","v":4456,"vw":113.890832},{"c":113.85,"h":113.9,"l":113.825,"n":106,"o":113.9,"t":"2026-10-19T15:30:00Z","v":5697,"vw":113.867513},{"c":113.88,"h":113.92,"l":113.85,"n":63,"o":113.85,"t":"2026-10-19T15:35:00Z","v":4052,"vw":113.876338},{"c":113.85,"h":113.88,"l":113.845,"n":46,"o":113.87,"t":"2026-10-19T15:40:00Z","v":3988,"vw":113.860489},{"c":113.8,"h":113.85,"l":113.785,"n":73,"o":113.84,"t":"2026-10-19T15:45:00Z","v":10333,"vw":113.813032},{"c":113.8,"h":113.8,"l":113.77,"n":132,"o":113.8,"t":"2026-10-19T15:50:00Z","v":6881,"vw":113.783451},{"c":113.75,"h":113.8,"l":113.735,"n":120,"o":113.78,"t":"2026-10-19T15:55:00Z","v":7978,"vw":113.768351},{"c":113.615,"h":113.75,"l":113.56,"n":120,"o":113.75,"t":"2026-10-19T16:00:00Z","v":5592,"vw":113.64822},{"c":113.6,"h":113.62,"l":113.54,"n":113,"o":113.61,"t":"2026-10-19T16:05:00Z","v":6617,"vw":113.562211},{"c":113.62,"h":113.64,"l":113.6,"n":77,"o":113.6,"t":"2026-10-19T16:10:00Z","v":5116,"vw":113.623527},{"c":113.645,"h":113.66,"l":113.62,"n":82,"o":113.62,"t":"2026-10-19T16:15:00Z","v":5747,"vw":113.64345},{"c":113.63,"h":113.65,"l":113.61,"n":55,"o":113.64,"t":"2026-10-19T16:20:00Z","v":3775,"vw":113.622871},{"c":113.6653,"h":113.6653,"l":113.63,"n":131,"o":113.6401,"t":"2026-10-19T16:25:00Z","v":7763,"vw":113.641934},{"c":113.66,"h":113.67,"l":113.62,"n":150,"o":113.67,"t":"2026-10-19T16:30:00Z","v":6740,"vw":113.630988},{"c":113.63,"h":113.66,"l":113.63,"n":73,"o":113.66,"t":"2026-10-19T16:35:00Z","v":2899,"vw":113.64199},{"c":113.6502,"h":113.6502,"l":113.635,"n":41,"o":113.64,"t":"2026-10-19T16:40:00Z","v":1209,"vw":113.6414},{"c":113.64,"h":113.66,"l":113.64,"n":33,"o":113.6501,"t":"2026-10-19T16:45:00Z","v":2329,"vw":113.649551},{"c":113.616,"h":113.645,"l":113.616,"n":48,"o":113.635,"t":"2026-10-19T16:50:00Z","v":9201,"vw":113.633766},{"c":113.635,"h":113.635,"l":113.6199,"n":37,"o":113.62,"t":"2026-10-19T16:55:00Z","v":3155,"vw":113.628581},{"c":113.63,"h":113.635,"l":113.605,"n":55,"o":113.63,"t":"2026-10-19T17:00:00Z","v":2237,"vw":113.62792},{"c":113.63,"h":113.63,"l":113.6,"n":79,"o":113.625,"t":"2026-10-19T17:05:00Z","v":1771,"vw":113.621143},{"c":113.65,"h":113.65,"l":113.63,"n":53,"o":113.63,"t":"2026-10-19T17:10:00Z","v":1625,"vw":113.64375},{"c":113.66,"h":113.66,"l":113.635,"n":96,"o":113.645,"t":"2026-10-19T17:15:00Z","v":6010,"vw":113.647098},{"c":113.64,"h":113.64,"l":113.61,"n":89,"o":113.63,"t":"2026-10-19T17:20:00Z","v":2903,"vw":113.62118},{"c":113.685,"h":113.6899,"l":113.66,"n":85,"o":113.66,"t":"2026-10-19T17:25:00Z","v":3003,"vw":113.679794},{"c":113.675,"h":113.675,"l":113.65,"n":85,"o":113.67,"t":"2026-10-19T17:30:00Z","v":2047,"vw":113.666089},{"c":113.665,"h":113.67,"l":113.6389,"n":51,"o":113.67,"t":"2026-10-19T17:35:00Z","v":1484,"vw":113.658141},{"c":113.7,"h":113.715,"l":113.64,"n":187,"o":113.66,"t":"2026-10-19T17:40:00Z","v":11410,"vw":113.669609},{"c":113.68,"h":113.69,"l":113.67,"n":121,"o":113.69,"t":"2026-10-19T17:45:00Z","v":4161,"vw":113.680813},{"c":113.716,"h":113.716,"l":113.685,"n":130,"o":113.6903,"t":"2026-10-19T17:50:00Z","v":5470,"vw":113.70947},{"c":113.77,"h":113.77,"l":113.73,"n":144,"o":113.73,"t":"2026-10-19T17:55:00Z","v":7122,"vw":113.743526},{"c":113.74,"h":113.77,"l":113.72,"n":122,"o":113.77,"t":"2026-10-19T18:00:00Z","v":4286,"vw":113.749381},{"c":113.775,"h":113.7818,"l":113.76,"n":77,"o":113.76,"t":"2026-10-19T18:05:00Z","v":2059,"vw":113.775538},{"c":113.815,"h":113.82,"l":113.78,"n":68,"o":113.79,"t":"2026-10-19T18:10:00Z","v":3994,"vw":113.793956},{"c":113.8201,"h":113.84,"l":113.805,"n":93,"o":113.84,"t":"2026-10-19T18:15:00Z","v":7591,"vw":113.821444},{"c":113.765,"h":113.82,"l":113.765,"n":74,"o":113.82,"t":"2026-10-19T18:20:00Z","v":5436,"vw":113.782894},{"c":113.756,"h":113.76,"l":113.7351,"n":81,"o":113.76,"t":"2026-10-19T18:25:00Z","v":3528,"vw":113.743347},{"c":113.705,"h":113.75,"l":113.705,"n":89,"o":113.75,"t":"2026-10-19T18:30:00Z","v":10093,"vw":113.718516},{"c":113.735,"h":113.735,"l":113.685,"n":80,"o":113.7,"t":"2026-10-19T18:35:00Z","v":2654,"vw":113.713623},{"c":113.75,"h":113.75,"l":113.745,"n":62,"o":113.75,"t":"2026-10-19T18:40:00Z","v":3373,"vw":113.748925},{"c":113.77,"h":113.795,"l":113.77,"n":39,"o":113.78,"t":"2026-10-19T18:45:00Z","v":2613,"vw":113.785413},{"c":113.73,"h":113.775,"l":113.73,"n":56,"o":113.775,"t":"2026-10-19T18:50:00Z","v":3599,"vw":113.766607},{"c":113.765,"h":113.765,"l":113.74,"n":100,"o":113.74,"t":"2026-10-19T18:55:00Z","v":7148,"vw":113.752211},{"c":113.775,"h":113.78,"l":113.755,"n":170,"o":113.7691,"t":"2026-10-19T19:00:00Z","v":10315,"vw":113.772249},{"c":113.735,"h":113.785,"l":113.72,"n":87,"o":113.785,"t":"2026-10-19T19:05:00Z","v":7931,"vw":113.757872},{"c":113.74,"h":113.755,"l":113.73,"n":133,"o":113.735,"t":"2026-10-19T19:10:00Z","v":10073,"vw":113.73752},{"c":113.78,"h":113.78,"l":113.74,"n":152,"o":113.745,"t":"2026-10-19T19:15:00Z","v":20711,"vw":113.763192},{"c":113.77,"h":113.7701,"l":113.74,"n":92,"o":113.7701,"t":"2026-10-19T19:20:00Z","v":6105,"vw":113.75753},{"c":113.745,"h":113.76,"l":113.73,"n":122,"o":113.76,"t":"2026-10-19T19:25:00Z","v":6042,"vw":113.750843},{"c":113.725,"h":113.74,"l":113.715,"n":73,"o":113.74,"t":"2026-10-19T19:30:00Z","v":5059,"vw":113.723422},{"c":113.73,"h":113.75,"l":113.73,"n":60,"o":113.735,"t":"2026-10-19T19:35:00Z","v":6401,"vw":113.737239},{"c":113.74,"h":113.755,"l":113.73,"n":81,"o":113.73,"t":"2026-10-19T19:40:00Z","v":6593,"vw":113.737894},{"c":113.72,"h":113.74,"l":113.715,"n":122,"o":113.735,"t":"2026-10-19T19:45:00Z","v":8871,"vw":113.726172},{"c":113.675,"h":113.72,"l":113.615,"n":164,"o":113.72,"t":"2026-10-19T19:50:00Z","v":28918,"vw":113.666502},{"c":113.57,"h":113.685,"l":113.57,"n":223,"o":113.68,"t":"2026-10-19T19:55:00Z","v":23333,"vw":113.629239},{"c":113.65,"h":113.65,"l":113.65,"n":8,"o":113.65,"t":"2026-10-19T20:00:00Z","v":288,"vw":113.65},{"c":113.5342,"h":113.5342,"l":113.5342,"n":1,"o":113.5342,"t":"2026-10-20T11:15:00Z","v":216,"vw":113.5342},{"c":114.06,"h":114.0699,"l":113.65,"n":124,"o":113.65,"t":"2026-10-20T13:30:00Z","v":15103,"vw":113.791716},{"c":114.14,"h":114.14,"l":114.03,"n":179,"o":114.04,"t":"2026-10-20T13:35:00Z","v":8682,"vw":114.083321},{"c":114.15,"h":114.21,"l":114.06,"n":202,"o":114.17,"t":"2026-10-20T13:40:00Z","v":6985,"vw":114.159295},{"c":114.26,"h":114.265,"l":114.07,"n":160,"o":114.15,"t":"2026-10-20T13:45:00Z","v":7862,"vw":114.174876},{"c":114.36,"h":114.36,"l":114.25,"n":129,"o":114.25,"t":"2026-10-20T13:50:00Z","v":4329,"vw":114.314533},{"c":114.45,"h":114.45,"l":114.345,"n":176,"o":114.345,"t":"2026-10-20T13:55:00Z","v":25759,"vw":114.38322},{"c":114.31,"h":114.44,"l":114.3,"n":268,"o":114.44,"t":"2026-10-20T14:00:00Z","v":12976,"vw":114.364801},{"c":114.3,"h":114.315,"l":114.23,"n":263,"o":114.315,"t":"2026-10-20T14:05:00Z","v":18972,"vw":114.277933},{"c":114.29,"h":114.325,"l":114.26,"n":256,"o":114.28,"t":"2026-10-20T14:10:00Z","v":15193,"vw":114.288295},{"c":114.38,"h":114.385,"l":114.2701,"n":206,"o":114.28,"t":"2026-10-20T14:15:00Z","v":27282,"vw":114.297595},{"c":114.52,"h":114.52,"l":114.4,"n":145,"o":114.4,"t":"2026-10-20T14:20:00Z","v":13238,"vw":114.442346},{"c":114.54,"h":114.54,"l":114.445,"n":171,"o":114.465,"t":"2026-10-20T14:25:00Z","v":10569,"vw":114.474072},{"c":114.56,"h":114.59,"l":114.53,"n":241,"o":114.55,"t":"2026-10-20T14:30:00Z","v":10386,"vw":114.566251},{"c":114.52,"h":114.585,"l":114.495,"n":200,"o":114.56,"t":"2026-10-20T14:35:00Z","v":10914,"vw":114.52288},{"c":114.6,"h":114.65,"l":114.56,"n":148,"o":114.56,"t":"2026-10-20T14:40:00Z","v":9952,"vw":114.597753},{"c":114.65,"h":114.66,"l":114.6,"n":124,"o":114.6,"t":"2026-10-20T14:45:00Z","v":5270,"vw":114.633063},{"c":114.74,"h":114.74,"l":114.66,"n":89,"o":114.66,"t":"2026-10-20T14:50:00Z","v":4151,"vw":114.694141},{"c":114.76,"h":114.77,"l":114.7099,"n":126,"o":114.71,"t":"2026-10-20T14:55:00Z","v":3136,"vw":114.747364},{"c":114.62,"h":114.73,"l":114.62,"n":157,"o":114.725,"t":"2026-10-20T15:00:00Z","v":5785,"vw":114.651029},{"c":114.62,"h":114.65,"l":114.6,"n":114,"o":114.62,"t":"2026-10-20T15:05:00Z","v":5499,"vw":114.617709},{"c":114.36,"h":114.635,"l":114.34,"n":433,"o":114.615,"t":"2026-10-20T15:10:00Z","v":24101,"vw":114.537563},{"c":114.555,"h":114.555,"l":114.42,"n":158,"o":114.42,"t":"2026-10-20T15:15:00Z","v":5490,"vw":114.517213},{"c":114.48,"h":114.57,"l":114.48,"n":114,"o":114.535,"t":"2026-10-20T15:20:00Z","v":6847,"vw":114.534649},{"c":114.4475,"h":114.485,"l":114.435,"n":90,"o":114.485,"t":"2026-10-20T15:25:00Z","v":4295,"vw":114.457958},{"c":114.4,"h":114.43,"l":114.36,"n":157,"o":114.43,"t":"2026-10-20T15:30:00Z","v":42593,"vw":114.397639},{"c":114.48,"h":114.48,"l":114.385,"n":96,"o":114.41,"t":"2026-10-20T15:35:00Z","v":5696,"vw":114.417875},{"c":114.52,"h":114.53,"l":114.48,"n":103,"o":114.48,"t":"2026-10-20T15:40:00Z","v":4153,"vw":114.515354},{"c":114.485,"h":114.5,"l":114.46,"n":123,"o":114.5,"t":"2026-10-20T15:45:00Z","v":9773,"vw":114.482717},{"c":114.5499,"h":114.5499,"l":114.475,"n":65,"o":114.475,"t":"2026-10-20T15:50:00Z","v":8834,"vw":114.509068},{"c":114.53,"h":114.55,"l":114.525,"n":50,"o":114.55,"t":"2026-10-20T15:55:00Z","v":2443,"vw":114.537278},{"c":114.48,"h":114.53,"l":114.48,"n":98,"o":114.52,"t":"2026-10-20T16:00:00Z","v":2989,"vw":114.507889},{"c":114.5,"h":114.53,"l":114.46,"n":81,"o":114.46,"t":"2026-10-20T16:05:00Z","v":2293,"vw":114.50259},{"c":114.47,"h":114.5,"l":114.455,"n":44,"o":114.495,"t":"2026-10-20T16:10:00Z","v":2521,"vw":114.47683},{"c":114.395,"h":114.495,"l":114.3902,"n":95,"o":114.485,"t":"2026-10-20T16:15:00Z","v":13996,"vw":114.427045},{"c":114.38,"h":114.4397,"l":114.38,"n":102,"o":114.385,"t":"2026-10-20T16:20:00Z","v":4703,"vw":114.396886},{"c":114.4551,"h":114.48,"l":114.39,"n":91,"o":114.4,"t":"2026-10-20T16:25:00Z","v":4630,"vw":114.399139},{"c":114.48,"h":114.49,"l":114.48,"n":55,"o":114.485,"t":"2026-10-20T16:30:00Z","v":6524,"vw":114.484833},{"c":114.47,"h":114.495,"l":114.46,"n":97,"o":114.465,"t":"2026-10-20T16:35:00Z","v":6868,"vw":114.474739},{"c":114.49,"h":114.52,"l":114.465,"n":147,"o":114.465,"t":"2026-10-20T16:40:00Z","v":14975,"vw":114.506199},{"c":114.5399,"h":114.55,"l":114.48,"n":66,"o":114.51,"t":"2026-10-20T16:45:00Z","v":5648,"vw":114.516077},{"c":114.42,"h":114.53,"l":114.41,"n":36,"o":114.53,"t":"2026-10-20T16:50:00Z","v":911,"vw":114.440223},{"c":114.4301,"h":114.4551,"l":114.4201,"n":73,"o":114.4502,"t":"2026-10-20T16:55:00Z","v":7801,"vw":114.441043},{"c":114.41,"h":114.46,"l":114.41,"n":100,"o":114.44,"t":"2026-10-20T17:00:00Z","v":4590,"vw":114.425368},{"c":114.395,"h":114.405,"l":114.38,"n":54,"o":114.405,"t":"2026-10-20T17:05:00Z","v":5061,"vw":114.39263},{"c":114.43,"h":114.43,"l":114.38,"n":76,"o":114.395,"t":"2026-10-20T17:10:00Z","v":3094,"vw":114.408037},{"c":114.42,"h":114.435,"l":114.4,"n":104,"o":114.415,"t":"2026-10-20T17:15:00Z","v":10387,"vw":114.408971},{"c":114.5,"h":114.5,"l":114.455,"n":37,"o":114.455,"t":"2026-10-20T17:20:00Z","v":1702,"vw":114.481803},{"c":114.505,"h":114.505,"l":114.48,"n":34,"o":114.501,"t":"2026-10-20T17:25:00Z","v":3389,"vw":114.493095},{"c":114.495,"h":114.545,"l":114.495,"n":49,"o":114.53,"t":"2026-10-20T17:30:00Z","v":3259,"vw":114.529391},{"c":114.515,"h":114.525,"l":114.515,"n":20,"o":114.52,"t":"2026-10-20T17:35:00Z","v":2177,"vw":114.519944},{"c":114.57,"h":114.57,"l":114.53,"n":49,"o":114.535,"t":"2026-10-20T17:40:00Z","v":2796,"vw":114.548065},{"c":114.54,"h":114.575,"l":114.54,"n":56,"o":114.56,"t":"2026-10-20T17:45:00Z","v":3824,"vw":114.561267},{"c":114.62,"h":114.62,"l":114.54,"n":135,"o":114.55,"t":"2026-10-20T17:50:00Z","v":11422,"vw":114.608942},{"c":114.56,"h":114.61,"l":114.56,"n":63,"o":114.61,"t":"2026-10-20T17:55:00Z","v":3149,"vw":114.581361},{"c":114.58,"h":114.59,"l":114.545,"n":72,"o":114.59,"t":"2026-10-20T18:00:00Z","v":6099,"vw":114.570961},{"c":114.575,"h":114.58,"l":114.56,"n":64,"o":114.57,"t":"2026-10-20T18:05:00Z","v":5043,"vw":114.570297},{"c":114.605,"h":114.615,"l":114.585,"n":40,"o":114.585,"t":"2026-10-20T18:10:00Z","v":6986,"vw":114.601842},{"c":114.6,"h":114.625,"l":114.6,"n":56,"o":114.6156,"t":"2026-10-20T18:15:00Z","v":4527,"vw":114.612764},{"c":114.565,"h":114.6,"l":114.565,"n":49,"o":114.6,"t":"2026-10-20T18:20:00Z","v":4445,"vw":114.58694},{"c":114.575,"h":114.575,"l":114.55,"n":41,"o":114.56,"t":"2026-10-20T18:25:00Z","v":2324,"vw":114.562217},{"c":114.575,"h":114.59,"l":114.565,"n":55,"o":114.575,"t":"2026-10-20T18:30:00Z","v":7148,"vw":114.571873},{"c":114.555,"h":114.575,"l":114.545,"n":71,"o":114.555,"t":"2026-10-20T18:35:00Z","v":7552,"vw":114.550591},{"c":114.51,"h":114.56,"l":114.51,"n":57,"o":114.555,"t":"2026-10-20T18:40:00Z","v":3026,"vw":114.536725},{"c":114.555,"h":114.56,"l":114.53,"n":41,"o":114.53,"t":"2026-10-20T18:45:00Z","v":4819,"vw":114.546441},{"c":114.575,"h":114.575,"l":114.5407,"n":80,"o":114.545,"t":"2026-10-20T18:50:00Z","v":5713,"vw":114.556803},{"c":114.545,"h":114.595,"l":114.545,"n":60,"o":114.58,"t":"2026-10-20T18:55:00Z","v":3927,"vw":114.568446},{"c":114.55,"h":114.575,"l":114.55,"n":121,"o":114.555,"t":"2026-10-20T19:00:00Z","v":11335,"vw":114.557496},{"c":114.56,"h":114.585,"l":114.56,"n":72,"o":114.565,"t":"2026-10-20T19:05:00Z","v":7024,"vw":114.572961},{"c":114.52,"h":114.56,"l":114.52,"n":98,"o":114.56,"t":"2026-10-20T19:10:00Z","v":16330,"vw":114.544748},{"c":114.535,"h":114.535,"l":114.51,"n":63,"o":114.52,"t":"2026-10-20T19:15:00Z","v":6723,"vw":114.518977},{"c":114.48,"h":114.56,"l":114.48,"n":75,"o":114.54,"t":"2026-10-20T19:20:00Z","v":50145,"vw":114.554284},{"c":114.51,"h":114.53,"l":114.485,"n":121,"o":114.485,"t":"2026-10-20T19:25:00Z","v":8573,"vw":114.506842},{"c":114.535,"h":114.54,"l":114.52,"n":48,"o":114.52,"t":"2026-10-20T19:30:00Z","v":97247,"vw":114.530747},{"c":114.5,"h":114.545,"l":114.5,"n":53,"o":114.545,"t":"2026-10-20T19:35:00Z","v":3580,"vw":114.515942},{"c":114.57,"h":114.5801,"l":114.515,"n":132,"o":114.515,"t":"2026-10-20T19:40:00Z","v":63005,"vw":114.530052},{"c":114.58,"h":114.6,"l":114.56,"n":120,"o":114.57,"t":"2026-10-20T19:45:00Z","v":7958,"vw":114.58207},{"c":114.58,"h":114.61,"l":114.555,"n":122,"o":114.58,"t":"2026-10-20T19:50:00Z","v":7081,"vw":114.569747},{"c":114.59,"h":114.61,"l":114.54,"n":146,"o":114.58,"t":"2026-10-20T19:55:00Z","v":7651,"vw":114.580397},{"c":114.6,"h":114.6,"l":114.6,"n":9,"o":114.6,"t":"2026-10-20T20:00:00Z","v":131,"vw":114.6},{"c":114.64,"h":114.948,"l":114.6,"n":66,"o":114.62,"t":"2026-10-21T13:30:00Z","v":13916,"vw":114.649079},{"c":114.75,"h":114.75,"l":114.605,"n":236,"o":114.64,"t":"2026-10-21T13:35:00Z","v":17278,"vw":114.701052},{"c":114.7,"h":114.8,"l":114.7,"n":252,"o":114.78,"t":"2026-10-21T13:40:00Z","v":9557,"vw":114.76386},{"c":114.795,"h":114.8,"l":114.69,"n":121,"o":114.73,"t":"2026-10-21T13:45:00Z","v":11576,"vw":114.747558},{"c":114.815,"h":114.87,"l":114.79,"n":364,"o":114.8,"t":"2026-10-21T13:50:00Z","v":29872,"vw":114.817636},{"c":114.78,"h":114.88,"l":114.74,"n":145,"o":114.855,"t":"2026-10-21T13:55:00Z","v":15973,"vw":114.762421},{"c":114.59,"h":114.75,"l":114.59,"n":97,"o":114.75,"t":"2026-10-21T14:00:00Z","v":6384,"vw":114.710673},{"c":114.55,"h":114.58,"l":114.515,"n":127,"o":114.56,"t":"2026-10-21T14:05:00Z","v":6841,"vw":114.53443},{"c":114.67,"h":114.67,"l":114.5101,"n":89,"o":114.5101,"t":"2026-10-21T14:10:00Z","v":5615,"vw":114.613303},{"c":114.65,"h":114.67,"l":114.63,"n":60,"o":114.63,"t":"2026-10-21T14:15:00Z","v":2052,"vw":114.650579},{"c":114.65,"h":114.68,"l":114.63,"n":90,"o":114.63,"t":"2026-10-21T14:20:00Z","v":3983,"vw":114.661385},{"c":114.66,"h":114.67,"l":114.64,"n":65,"o":114.64,"t":"2026-10-21T14:25:00Z","v":1640,"vw":114.655441},{"c":114.72,"h":114.745,"l":114.68,"n":113,"o":114.68,"t":"2026-10-21T14:30:00Z","v":4090,"vw":114.709634},{"c":114.75,"h":114.7701,"l":114.71,"n":50,"o":114.725,"t":"2026-10-21T14:35:00Z","v":1568,"vw":114.747664},{"c":114.74,"h":114.77,"l":114.735,"n":53,"o":114.76,"t":"2026-10-21T14:40:00Z","v":1669,"vw":114.752637},{"c":114.83,"h":114.83,"l":114.795,"n":43,"o":114.795,"t":"2026-10-21T14:45:00Z","v":2345,"vw":114.816618},{"c":114.855,"h":114.875,"l":114.84,"n":88,"o":114.87,"t":"2026-10-21T14:50:00Z","v":28427,"vw":114.868737},{"c":114.84,"h":114.86,"l":114.84,"n":55,"o":114.86,"t":"2026-10-21T14:55:00Z","v":6199,"vw":114.845662},{"c":114.84,"h":114.84,"l":114.8,"n":35,"o":114.82,"t":"2026-10-21T15:00:00Z","v":792,"vw":114.823607},{"c":114.8,"h":114.835,"l":114.8,"n":23,"o":114.835,"t":"2026-10-21T15:05:00Z","v":1154,"vw":114.814996},{"c":114.81,"h":114.8499,"l":114.8,"n":32,"o":114.8404,"t":"2026-10-21T15:10:00Z","v":3089,"vw":114.843052},{"c":114.82,"h":114.846,"l":114.8101,"n":47,"o":114.83,"t":"2026-10-21T15:15:00Z","v":20159,"vw":114.821777},{"c":114.84,"h":114.84,"l":114.84,"n":7,"o":114.84,"t":"2026-10-21T15:20:00Z","v":140,"vw":114.84},{"c":114.89,"h":114.9,"l":114.86,"n":88,"o":114.86,"t":"2026-10-21T15:25:00Z","v":4896,"vw":114.884157},{"c":114.895,"h":114.92,"l":114.8701,"n":32,"o":114.9102,"t":"2026-10-21T15:30:00Z","v":2918,"vw":114.881022},{"c":114.94,"h":114.94,"l":114.895,"n":20,"o":114.895,"t":"2026-10-21T15:35:00Z","v":705,"vw":114.923281},{"c":114.925,"h":114.936,"l":114.925,"n":22,"o":114.936,"t":"2026-10-21T15:40:00Z","v":1053,"vw":114.930335},{"c":114.945,"h":114.96,"l":114.94,"n":28,"o":114.96,"t":"2026-10-21T15:45:00Z","v":1200,"vw":114.946581},{"c":114.96,"h":114.965,"l":114.95,"n":33,"o":114.965,"t":"2026-10-21T15:50:00Z","v":4065,"vw":114.952211},{"c":114.98,"h":114.98,"l":114.9502,"n":10,"o":114.9502,"t":"2026-10-21T15:55:00Z","v":1016,"vw":114.953511},{"c":114.98,"h":114.98,"l":114.96,"n":26,"o":114.97,"t":"2026-10-21T16:00:00Z","v":956,"vw":114.97},{"c":114.93,"h":114.976,"l":114.93,"n":42,"o":114.97,"t":"2026-10-21T16:05:00Z","v":3483,"vw":114.96336},{"c":114.98,"h":114.98,"l":114.95,"n":12,"o":114.95,"t":"2026-10-21T16:10:00Z","v":1817,"vw":114.97005},{"c":114.98,"h":115,"l":114.975,"n":64,"o":114.9899,"t":"2026-10-21T16:15:00Z","v":3742,"vw":114.989071},{"c":114.99,"h":114.9999,"l":114.9801,"n":58,"o":114.985,"t":"2026-10-21T16:20:00Z","v":12860,"vw":114.997193},{"c":114.98,"h":114.985,"l":114.95,"n":52,"o":114.985,"t":"2026-10-21T16:25:00Z","v":1722,"vw":114.971946},{"c":114.98,"h":114.985,"l":114.975,"n":19,"o":114.98,"t":"2026-10-21T16:30:00Z","v":878,"vw":114.979212},{"c":115.07,"h":115.07,"l":114.95,"n":98,"o":114.97,"t":"2026-10-21T16:35:00Z","v":3492,"vw":114.978126},{"c":114.99,"h":115.06,"l":114.95,"n":105,"o":115.06,"t":"2026-10-21T16:40:00Z","v":4651,"vw":115.006017},{"c":115,"h":115,"l":114.95,"n":30,"o":114.95,"t":"2026-10-21T16:45:00Z","v":1552,"vw":114.968521},{"c":115.015,"h":115.025,"l":115,"n":25,"o":115.005,"t":"2026-10-21T16:50:00Z","v":7599,"vw":115.018381},{"c":115.02,"h":115.025,"l":115.02,"n":23,"o":115.025,"t":"2026-10-21T16:55:00Z","v":1558,"vw":115.02417},{"c":114.99,"h":115.025,"l":114.965,"n":36,"o":115.025,"t":"2026-10-21T17:00:00Z","v":3624,"vw":114.997376},{"c":115.02,"h":115.025,"l":114.98,"n":47,"o":114.985,"t":"2026-10-21T17:05:00Z","v":6216,"vw":115.013168},{"c":115.03,"h":115.045,"l":115.01,"n":82,"o":115.035,"t":"2026-10-21T17:10:00Z","v":6206,"vw":115.025321},{"c":115.04,"h":115.055,"l":115.035,"n":43,"o":115.035,"t":"2026-10-21T17:15:00Z","v":4149,"vw":115.049375},{"c":115.06,"h":115.06,"l":115.03,"n":48,"o":115.045,"t":"2026-10-21T17:20:00Z","v":3778,"vw":115.050819},{"c":115.055,"h":115.055,"l":115.035,"n":67,"o":115.05,"t":"2026-10-21T17:25:00Z","v":5964,"vw":115.041623},{"c":115.03,"h":115.055,"l":115.03,"n":74,"o":115.055,"t":"2026-10-21T17:30:00Z","v":6372,"vw":115.03853},{"c":115.0101,"h":115.045,"l":115.01,"n":61,"o":115.045,"t":"2026-10-21T17:35:00Z","v":5678,"vw":115.022365},{"c":115.076,"h":115.0897,"l":115.02,"n":77,"o":115.02,"t":"2026-10-21T17:40:00Z","v":4505,"vw":115.071195},{"c":115.055,"h":115.086,"l":115.045,"n":121,"o":115.08,"t":"2026-10-21T17:45:00Z","v":6441,"vw":115.064968},{"c":115.0801,"h":115.0899,"l":115.055,"n":64,"o":115.065,"t":"2026-10-21T17:50:00Z","v":14399,"vw":115.080726},{"c":115.07,"h":115.105,"l":115.0698,"n":56,"o":115.09,"t":"2026-10-21T17:55:00Z","v":6630,"vw":115.092138},{"c":115.06,"h":115.06,"l":115.035,"n":34,"o":115.05,"t":"2026-10-21T18:00:00Z","v":1754,"vw":115.045849},{"c":115.07,"h":115.07,"l":115.06,"n":46,"o":115.0661,"t":"2026-10-21T18:05:00Z","v":3283,"vw":115.06437},{"c":115.12,"h":115.12,"l":115.07,"n":52,"o":115.08,"t":"2026-10-21T18:10:00Z","v":2354,"vw":115.100326},{"c":115.11,"h":115.1369,"l":115.1001,"n":46,"o":115.135,"t":"2026-10-21T18:15:00Z","v":6191,"vw":115.128894},{"c":115.105,"h":115.1183,"l":115.1,"n":62,"o":115.105,"t":"2026-10-21T18:20:00Z","v":4962,"vw":115.106103},{"c":115.124,"h":115.135,"l":115.095,"n":80,"o":115.1,"t":"2026-10-21T18:25:00Z","v":8456,"vw":115.118298},{"c":115.135,"h":115.135,"l":115.12,"n":47,"o":115.125,"t":"2026-10-21T18:30:00Z","v":6460,"vw":115.128435},{"c":115.12,"h":115.14,"l":115.12,"n":47,"o":115.14,"t":"2026-10-21T18:35:00Z","v":5146,"vw":115.125906},{"c":115.15,"h":115.155,"l":115.13,"n":32,"o":115.1301,"t":"2026-10-21T18:40:00Z","v":2111,"vw":115.137718},{"c":115.04,"h":115.15,"l":115.04,"n":143,"o":115.15,"t":"2026-10-21T18:45:00Z","v":10071,"vw":115.094652},{"c":115.05,"h":115.06,"l":114.99,"n":179,"o":115.02,"t":"2026-10-21T18:50:00Z","v":90999,"vw":115.036333},{"c":114.895,"h":115.05,"l":114.885,"n":188,"o":115.05,"t":"2026-10-21T18:55:00Z","v":14582,"vw":114.941082},{"c":114.74,"h":114.89,"l":114.694,"n":264,"o":114.89,"t":"2026-10-21T19:00:00Z","v":18902,"vw":114.7626},{"c":114.76,"h":114.805,"l":114.7,"n":131,"o":114.76,"t":"2026-10-21T19:05:00Z","v":11143,"vw":114.753},{"c":114.75,"h":114.77,"l":114.69,"n":93,"o":114.75,"t":"2026-10-21T19:10:00Z","v":4475,"vw":114.754799},{"c":114.8401,"h":114.86,"l":114.8,"n":141,"o":114.8,"t":"2026-10-21T19:15:00Z","v":19626,"vw":114.833293},{"c":114.86,"h":114.88,"l":114.82,"n":124,"o":114.84,"t":"2026-10-21T19:20:00Z","v":6835,"vw":114.858543},{"c":114.945,"h":114.945,"l":114.86,"n":79,"o":114.88,"t":"2026-10-21T19:25:00Z","v":15767,"vw":114.91316},{"c":114.95,"h":114.975,"l":114.95,"n":58,"o":114.97,"t":"2026-10-21T19:30:00Z","v":1864,"vw":114.968862},{"c":114.95,"h":114.965,"l":114.915,"n":47,"o":114.9601,"t":"2026-10-21T19:35:00Z","v":4445,"vw":114.949682},{"c":114.98,"h":114.98,"l":114.935,"n":108,"o":114.94,"t":"2026-10-21T19:40:00Z","v":5631,"vw":114.947745},{"c":115.05,"h":115.05,"l":114.9801,"n":74,"o":114.99,"t":"2026-10-21T19:45:00Z","v":4906,"vw":114.997384},{"c":115.075,"h":115.095,"l":115.02,"n":106,"o":115.02,"t":"2026-10-21T19:50:00Z","v":11829,"vw":115.073681},{"c":115.015,"h":115.075,"l":114.97,"n":310,"o":115.075,"t":"2026-10-21T19:55:00Z","v":26333,"vw":115.011245},{"c":115.02,"h":115.02,"l":115.02,"n":5,"o":115.02,"t":"2026-10-21T20:00:00Z","v":203,"vw":115.02},{"c":114.5,"h":114.5,"l":114.5,"n":8,"o":114.5,"t":"2026-10-22T10:35:00Z","v":1004,"vw":114.5},{"c":114.98,"h":114.98,"l":114.66,"n":144,"o":114.66,"t":"2026-10-22T13:30:00Z","v":21252,"vw":114.738969},{"c":114.95,"h":115.02,"l":114.93,"n":169,"o":114.98,"t":"2026-10-22T13:35:00Z","v":11107,"vw":114.966192},{"c":114.95,"h":115.05,"l":114.95,"n":200,"o":115.02,"t":"2026-10-22T13:40:00Z","v":10208,"vw":114.981847},{"c":115.05,"h":115.05,"l":114.85,"n":261,"o":114.88,"t":"2026-10-22T13:45:00Z","v":16037,"vw":114.95646},{"c":115.02,"h":115.1,"l":114.995,"n":136,"o":115.095,"t":"2026-10-22T13:50:00Z","v":9457,"vw":115.051656},{"c":115.16,"h":115.165,"l":115.005,"n":150,"o":115.01,"t":"2026-10-22T13:55:00Z","v":21572,"vw":115.145611},{"c":115.16,"h":115.18,"l":115.09,"n":100,"o":115.14,"t":"2026-10-22T14:00:00Z","v":4414,"vw":115.147705},{"c":115.05,"h":115.1999,"l":115.03,"n":177,"o":115.19,"t":"2026-10-22T14:05:00Z","v":8784,"vw":115.077258},{"c":115.12,"h":115.12,"l":115.06,"n":138,"o":115.07,"t":"2026-10-22T14:10:00Z","v":7350,"vw":115.096388},{"c":115.18,"h":115.185,"l":115.09,"n":95,"o":115.11,"t":"2026-10-22T14:15:00Z","v":2728,"vw":115.123763},{"c":115.02,"h":115.125,"l":115.015,"n":160,"o":115.125,"t":"2026-10-22T14:20:00Z","v":5390,"vw":115.079961},{"c":114.85,"h":115.02,"l":114.84,"n":126,"o":115.02,"t":"2026-10-22T14:25:00Z","v":3834,"vw":114.923039},{"c":114.68,"h":114.865,"l":114.67,"n":214,"o":114.865,"t":"2026-10-22T14:30:00Z","v":33592,"vw":114.786244},{"c":114.75,"h":114.78,"l":114.64,"n":340,"o":114.66,"t":"2026-10-22T14:35:00Z","v":45694,"vw":114.674961},{"c":114.77,"h":114.78,"l":114.72,"n":130,"o":114.75,"t":"2026-10-22T14:40:00Z","v":7208,"vw":114.748414},{"c":114.845,"h":114.845,"l":114.755,"n":30,"o":114.755,"t":"2026-10-22T14:45:00Z","v":4630,"vw":114.804072},{"c":114.94,"h":114.94,"l":114.88,"n":87,"o":114.88,"t":"2026-10-22T14:50:00Z","v":2226,"vw":114.907108},{"c":115.02,"h":115.025,"l":114.94,"n":121,"o":114.99,"t":"2026-10-22T14:55:00Z","v":16863,"vw":115.005555},{"c":114.97,"h":115.055,"l":114.94,"n":109,"o":115.03,"t":"2026-10-22T15:00:00Z","v":63629,"vw":114.990333},{"c":115.005,"h":115.005,"l":114.99,"n":63,"o":114.99,"t":"2026-10-22T15:05:00Z","v":16005,"vw":114.997497},{"c":114.98,"h":115.03,"l":114.9697,"n":105,"o":114.995,"t":"2026-10-22T15:10:00Z","v":25527,"vw":114.990423},{"c":115.055,"h":115.055,"l":114.99,"n":71,"o":114.99,"t":"2026-10-22T15:15:00Z","v":4376,"vw":115.034277},{"c":115.15,"h":115.1597,"l":115.115,"n":78,"o":115.1292,"t":"2026-10-22T15:20:00Z","v":3054,"vw":115.13847},{"c":115.08,"h":115.1526,"l":115.08,"n":31,"o":115.1526,"t":"2026-10-22T15:25:00Z","v":1169,"vw":115.140568},{"c":115.06,"h":115.07,"l":115.03,"n":69,"o":115.03,"t":"2026-10-22T15:30:00Z","v":4746,"vw":115.057554},{"c":115.07,"h":115.09,"l":115.07,"n":70,"o":115.07,"t":"2026-10-22T15:35:00Z","v":1601,"vw":115.078572},{"c":115.09,"h":115.14,"l":115.005,"n":329,"o":115.09,"t":"2026-10-22T15:40:00Z","v":19477,"vw":115.064753},{"c":115.17,"h":115.17,"l":115.1399,"n":50,"o":115.14,"t":"2026-10-22T15:45:00Z","v":2016,"vw":115.14289},{"c":115.21,"h":115.25,"l":115.21,"n":37,"o":115.25,"t":"2026-10-22T15:50:00Z","v":860,"vw":115.242},{"c":115.295,"h":115.32,"l":115.24,"n":49,"o":115.24,"t":"2026-10-22T15:55:00Z","v":1348,"vw":115.285039},{"c":115.355,"h":115.38,"l":115.325,"n":83,"o":115.325,"t":"2026-10-22T16:00:00Z","v":2512,"vw":115.348293},{"c":115.38,"h":115.38,"l":115.31,"n":67,"o":115.31,"t":"2026-10-22T16:05:00Z","v":2975,"vw":115.33171},{"c":115.325,"h":115.37,"l":115.32,"n":39,"o":115.37,"t":"2026-10-22T16:10:00Z","v":6481,"vw":115.361326},{"c":115.39,"h":115.4,"l":115.38,"n":82,"o":115.38,"t":"2026-10-22T16:15:00Z","v":1791,"vw":115.3875},{"c":115.43,"h":115.465,"l":115.405,"n":147,"o":115.405,"t":"2026-10-22T16:20:00Z","v":5812,"vw":115.434393},{"c":115.4899,"h":115.4899,"l":115.46,"n":48,"o":115.47,"t":"2026-10-22T16:25:00Z","v":1303,"vw":115.473492},{"c":115.38,"h":115.47,"l":115.38,"n":83,"o":115.47,"t":"2026-10-22T16:30:00Z","v":2343,"vw":115.446288},{"c":115.21,"h":115.35,"l":115.205,"n":78,"o":115.35,"t":"2026-10-22T16:35:00Z","v":4001,"vw":115.241901},{"c":115.22,"h":115.22,"l":115.16,"n":144,"o":115.205,"t":"2026-10-22T16:40:00Z","v":9080,"vw":115.189493},{"c":115.13,"h":115.19,"l":115.088,"n":117,"o":115.19,"t":"2026-10-22T16:45:00Z","v":5625,"vw":115.144799},{"c":115.27,"h":115.27,"l":115.13,"n":116,"o":115.14,"t":"2026-10-22T16:50:00Z","v":3823,"vw":115.213215},{"c":115.3,"h":115.32,"l":115.28,"n":62,"o":115.29,"t":"2026-10-22T16:55:00Z","v":2462,"vw":115.301386},{"c":115.18,"h":115.305,"l":115.18,"n":115,"o":115.2819,"t":"2026-10-22T17:00:00Z","v":78922,"vw":115.203443},{"c":115.15,"h":115.185,"l":115.15,"n":71,"o":115.18,"t":"2026-10-22T17:05:00Z","v":1624,"vw":115.169663},{"c":115.15,"h":115.1501,"l":115.145,"n":108,"o":115.15,"t":"2026-10-22T17:10:00Z","v":3670,"vw":115.149852},{"c":115.12,"h":115.2,"l":115.12,"n":163,"o":115.16,"t":"2026-10-22T17:15:00Z","v":17727,"vw":115.173123},{"c":115.18,"h":115.2,"l":115.1601,"n":84,"o":115.1601,"t":"2026-10-22T17:20:00Z","v":3166,"vw":115.176644},{"c":115.26,"h":115.265,"l":115.18,"n":62,"o":115.18,"t":"2026-10-22T17:25:00Z","v":1604,"vw":115.214288},{"c":115.31,"h":115.31,"l":115.24,"n":62,"o":115.25,"t":"2026-10-22T17:30:00Z","v":2230,"vw":115.264642},{"c":115.285,"h":115.38,"l":115.285,"n":93,"o":115.37,"t":"2026-10-22T17:35:00Z","v":6381,"vw":115.319395},{"c":115.3076,"h":115.32,"l":115.29,"n":61,"o":115.3,"t":"2026-10-22T17:40:00Z","v":4801,"vw":115.302364},{"c":115.26,"h":115.3,"l":115.26,"n":50,"o":115.285,"t":"2026-10-22T17:45:00Z","v":2579,"vw":115.273232},{"c":115.23,"h":115.25,"l":115.18,"n":55,"o":115.25,"t":"2026-10-22T17:50:00Z","v":1936,"vw":115.224624},{"c":115.28,"h":115.28,"l":115.26,"n":37,"o":115.26,"t":"2026-10-22T17:55:00Z","v":2206,"vw":115.268081},{"c":115.09,"h":115.27,"l":115.09,"n":111,"o":115.27,"t":"2026-10-22T18:00:00Z","v":9382,"vw":115.136306},{"c":115.27,"h":115.27,"l":115.14,"n":59,"o":115.14,"t":"2026-10-22T18:05:00Z","v":8960,"vw":115.221309},{"c":115.295,"h":115.32,"l":115.25,"n":87,"o":115.27,"t":"2026-10-22T18:10:00Z","v":12624,"vw":115.285177},{"c":115.34,"h":115.34,"l":115.29,"n":66,"o":115.295,"t":"2026-10-22T18:15:00Z","v":2445,"vw":115.300742},{"c":115.4,"h":115.41,"l":115.39,"n":39,"o":115.39,"t":"2026-10-22T18:20:00Z","v":3596,"vw":115.403803}],"history":[{"c":96.4,"h":97.21,"l":96.22,"n":2721,"o":97.18,"t":"2024-10-21T04:00:00Z","v":378655,"vw":96.599851},{"c":96.14,"h":96.27,"l":95.63,"n":3014,"o":95.92,"t":"2024-10-22T04:00:00Z","v":353904,"vw":96.010767},{"c":96.02,"h":96.23,"l":95.55,"n":2956,"o":95.94,"t":"2024-10-23T04:00:00Z","v":389550,"vw":95.942783},{"c":95.75,"h":96.13,"l":95.47,"n":3205,"o":95.96,"t":"2024-10-24T04:00:00Z","v":361418,"vw":95.812392},{"c":95.08,"h":96.08,"l":94.99,"n":2709,"o":96.03,"t":"2024-10-25T04:00:00Z","v":310388,"vw":95.574045},{"c":95.57,"h":95.71,"l":95.23,"n":4516,"o":95.23,"t":"2024-10-28T04:00:00Z","v":733349,"vw":95.546149},{"c":95.08,"h":95.51,"l":94.94,"n":2716,"o":95.21,"t":"2024-10-29T04:00:00Z","v":367257,"vw":95.200018},{"c":94.97,"h":95.45,"l":94.78,"n":2957,"o":94.86,"t":"2024-10-30T04:00:00Z","v":401334,"vw":95.132309},{"c":94.3,"h":95.08,"l":94.28,"n":3675,"o":94.75,"t":"2024-10-31T04:00:00Z","v":492085,"vw":94.751271},{"c":94.34,"h":95.13,"l":94.31,"n":3580,"o":94.78,"t":"2024-11-01T04:00:00Z","v":873491,"vw":94.759503},{"c":94.22,"h":94.64,"l":93.91,"n":3824,"o":94.49,"t":"2024-11-04T05:00:00Z","v":527223,"vw":94.320737},{"c":95.16,"h":95.18,"l":94.1099,"n":3745,"o":94.29,"t":"2024-11-05T05:00:00Z","v":589939,"vw":94.793672},{"c":97.61,"h":97.8699,"l":96.8,"n":5510,"o":97.82,"t":"2024-11-06T05:00:00Z","v":598623,"vw":97.34151},{"c":97.33,"h":97.82,"l":97.16,"n":3916,"o":97.67,"t":"2024-11-07T05:00:00Z","v":529276,"vw":97.467917},{"c":97.99,"h":98.21,"l":97.4013,"n":3301,"o":97.57,"t":"2024-11-08T05:00:00Z","v":476610,"vw":97.908206},{"c":98.32,"h":98.84,"l":98.25,"n":2910,"o":98.3,"t":"2024-11-11T05:00:00Z","v":463389,"vw":98.520164},{"c":97.55,"h":98.31,"l":97.41,"n":3228,"o":98.31,"t":"2024-11-12T05:00:00Z","v":362980,"vw":97.80816},{"c":97.74,"h":98.01,"l":97.47,"n":2833,"o":97.78,"t":"2024-11-13T05:00:00Z","v":389551,"vw":97.777177},{"c":97.08,"h":97.94,"l":97.03,"n":5189,"o":97.93,"t":"2024-11-14T05:00:00Z","v":549606,"vw":97.495241},{"c":96.76,"h":97.195,"l":96.57,"n":3012,"o":96.93,"t":"2024-11-15T05:00:00Z","v":808400,"vw":96.71263},{"c":97.16,"h":97.36,"l":96.7334,"n":2993,"o":96.77,"t":"2024-11-18T05:00:00Z","v":525930,"vw":97.107766},{"c":96.81,"h":97.02,"l":96.19,"n":3307,"o":96.66,"t":"2024-11-19T05:00:00Z","v":456083,"vw":96.728184},{"c":97.03,"h":97.06,"l":96.375,"n":3606,"o":96.88,"t":"2024-11-20T05:00:00Z","v":514992,"vw":96.651562},{"c":98.15,"h":98.34,"l":97,"n":3197,"o":97.3,"t":"2024-11-21T05:00:00Z","v":407150,"vw":97.905071},{"c":98.97,"h":99.03,"l":98.29,"n":3418,"o":98.31,"t":"2024-11-22T05:00:00Z","v":490375,"vw":98.832339},{"c":99.68,"h":100.02,"l":99.39,"n":4016,"o":99.57,"t":"2024-11-25T05:00:00Z","v":537814,"vw":99.713374},{"c":99.69,"h":99.77,"l":99.09,"n":2986,"o":99.6,"t":"2024-11-26T05:00:00Z","v":380155,"vw":99.415464},{"c":99.76,"h":100.28,"l":99.71,"n":3063,"o":99.92,"t":"2024-11-27T05:00:00Z","v":449194,"vw":99.971686},{"c":100.02,"h":100.285,"l":99.86,"n":1731,"o":99.99,"t":"2024-11-29T05:00:00Z","v":287447,"vw":100.05196},{"c":99.43,"h":100.0242,"l":99.12,"n":5573,"o":100,"t":"2024-12-02T05:00:00Z","v":626720,"vw":99.406237},{"c":98.87,"h":99.72,"l":98.84,"n":3152,"o":99.48,"t":"2024-12-03T05:00:00Z","v":395527,"vw":99.079509},{"c":98.58,"h":98.8,"l":98.23,"n":3272,"o":98.8,"t":"2024-12-04T05:00:00Z","v":471828,"vw":98.457256},{"c":98.29,"h":98.7784,"l":98.28,"n":3337,"o":98.58,"t":"2024-12-05T05:00:00Z","v":589832,"vw":98.471363},{"c":98.04,"h":98.62,"l":97.931,"n":2997,"o":98.39,"t":"2024-12-06T05:00:00Z","v":457640,"vw":98.151291},{"c":97.49,"h":98.27,"l":97.47,"n":3814,"o":98.16,"t":"2024-12-09T05:00:00Z","v":534536,"vw":97.923362},{"c":97.11,"h":97.56,"l":96.78,"n":4172,"o":97.56,"t":"2024-12-10T05:00:00Z","v":516625,"vw":97.283784},{"c":96.84,"h":97.31,"l":96.795,"n":4362,"o":97.31,"t":"2024-12-11T05:00:00Z","v":569970,"vw":96.963508},{"c":96.49,"h":96.94,"l":96.4641,"n":4030,"o":96.78,"t":"2024-12-12T05:00:00Z","v":723320,"vw":96.668186},{"c":96.18,"h":96.499,"l":95.99,"n":3379,"o":96.41,"t":"2024-12-13T05:00:00Z","v":739196,"vw":96.198988},{"c":95.69,"h":96.41,"l":95.5884,"n":3629,"o":96.16,"t":"2024-12-16T05:00:00Z","v":1779747,"vw":96.07272},{"c":94.57,"h":94.96,"l":94.3601,"n":4971,"o":94.64,"t":"2024-12-17T05:00:00Z","v":1003723,"vw":94.642639},{"c":92.26,"h":94.84,"l":92.16,"n":6171,"o":94.57,"t":"2024-12-18T05:00:00Z","v":1047459,"vw":94.031501},{"c":91.94,"h":93.09,"l":91.89,"n":9856,"o":92.71,"t":"2024-12-19T05:00:00Z","v":2090210,"vw":92.276402},{"c":93.02,"h":93.57,"l":91.68,"n":8650,"o":91.78,"t":"2024-12-20T05:00:00Z","v":1715902,"vw":92.900344},{"c":93.23,"h":93.285,"l":92.46,"n":6517,"o":92.78,"t":"2024-12-23T05:00:00Z","v":1605283,"vw":92.798973},{"c":93.99,"h":93.99,"l":93.18,"n":3119,"o":93.31,"t":"2024-12-24T05:00:00Z","v":731005,"vw":93.577528},{"c":94.13,"h":94.2158,"l":93.61,"n":4117,"o":93.77,"t":"2024-12-26T05:00:00Z","v":848044,"vw":94.011369},{"c":93.51,"h":94.0678,"l":93.02,"n":4021,"o":93.7,"t":"2024-12-27T05:00:00Z","v":1607997,"vw":93.369906},{"c":92.51,"h":92.86,"l":91.95,"n":4947,"o":92.84,"t":"2024-12-30T05:00:00Z","v":1209181,"vw":92.542717},{"c":92.59,"h":93.025,"l":92.273,"n":4589,"o":92.83,"t":"2024-12-31T05:00:00Z","v":1445631,"vw":92.72002},{"c":92.19,"h":93.26,"l":91.78,"n":6444,"o":93.26,"t":"2025-01-02T05:00:00Z","v":1205366,"vw":92.459435},{"c":92.85,"h":93.02,"l":92.2,"n":3637,"o":92.49,"t":"2025-01-03T05:00:00Z","v":733116,"vw":92.71476},{"c":92.93,"h":93.87,"l":92.8,"n":3887,"o":93.32,"t":"2025-01-06T05:00:00Z","v":1214320,"vw":93.449248},{"c":92.68,"h":93.61,"l":92.43,"n":5035,"o":93.3,"t":"2025-01-07T05:00:00Z","v":784544,"vw":93.043547},{"c":92.81,"h":92.81,"l":92.05,"n":3835,"o":92.48,"t":"2025-01-08T05:00:00Z","v":613627,"vw":92.433764},{"c":91.26,"h":92.28,"l":91.16,"n":5439,"o":92.28,"t":"2025-01-10T05:00:00Z","v":1103757,"vw":91.478264},{"c":91.96,"h":92,"l":91.02,"n":3832,"o":91.02,"t":"2025-01-13T05:00:00Z","v":1284105,"vw":91.516355},{"c":92.43,"h":92.5087,"l":91.7468,"n":3643,"o":92.31,"t":"2025-01-14T05:00:00Z","v":549163,"vw":92.229399},{"c":93.56,"h":93.8599,"l":93.28,"n":3609,"o":93.67,"t":"2025-01-15T05:00:00Z","v":464487,"vw":93.58594},{"c":93.63,"h":93.81,"l":93.24,"n":4177,"o":93.58,"t":"2025-01-16T05:00:00Z","v":1679204,"vw":93.553662},{"c":94.3,"h":94.529,"l":94.15,"n":3575,"o":94.42,"t":"2025-01-17T05:00:00Z","v":877076,"vw":94.392335},{"c":95.01,"h":95.03,"l":94.43,"n":4869,"o":94.64,"t":"2025-01-21T05:00:00Z","v":2018293,"vw":94.889639},{"c":94.83,"h":95.12,"l":94.8,"n":3202,"o":95.11,"t":"2025-01-22T05:00:00Z","v":591061,"vw":94.996641},{"c":95.41,"h":95.435,"l":94.83,"n":3956,"o":94.87,"t":"2025-01-23T05:00:00Z","v":847600,"vw":95.082654},{"c":95.25,"h":95.5209,"l":95.1499,"n":3101,"o":95.26,"t":"2025-01-24T05:00:00Z","v":644624,"vw":95.332373},{"c":96.12,"h":96.15,"l":94.75,"n":6700,"o":94.75,"t":"2025-01-27T05:00:00Z","v":2004351,"vw":95.608311},{"c":95.9,"h":96.3899,"l":95.8004,"n":5320,"o":96.1,"t":"2025-01-28T05:00:00Z","v":620537,"vw":95.993075},{"c":95.61,"h":96.2,"l":95.485,"n":5087,"o":95.78,"t":"2025-01-29T05:00:00Z","v":757508,"vw":95.913576},{"c":95.87,"h":96.1875,"l":95.41,"n":5062,"o":95.72,"t":"2025-01-30T05:00:00Z","v":979209,"vw":95.902581},{"c":95.35,"h":96.26,"l":95.17,"n":5454,"o":96.21,"t":"2025-01-31T05:00:00Z","v":1046401,"vw":95.940331},{"c":94.8,"h":95.11,"l":93.72,"n":5273,"o":94.21,"t":"2025-02-03T05:00:00Z","v":821640,"vw":94.692245},{"c":94.95,"h":95.14,"l":94.32,"n":4160,"o":94.55,"t":"2025-02-04T05:00:00Z","v":549301,"vw":94.942216},{"c":95.35,"h":95.41,"l":94.56,"n":4076,"o":94.91,"t":"2025-02-05T05:00:00Z","v":701183,"vw":95.131145},{"c":95.27,"h":95.69,"l":94.86,"n":4792,"o":95.69,"t":"2025-02-06T05:00:00Z","v":1094517,"vw":95.138507},{"c":94.35,"h":95.3639,"l":94.34,"n":5555,"o":95.34,"t":"2025-02-07T05:00:00Z","v":628913,"vw":94.721962},{"c":94.79,"h":94.92,"l":94.4251,"n":3811,"o":94.92,"t":"2025-02-10T05:00:00Z","v":597586,"vw":94.654517},{"c":95.19,"h":95.24,"l":94.58,"n":4698,"o":94.58,"t":"2025-02-11T05:00:00Z","v":657926,"vw":94.920368},{"c":94.89,"h":95.009,"l":94.335,"n":4802,"o":94.46,"t":"2025-02-12T05:00:00Z","v":672947,"vw":94.733413},{"c":95.58,"h":95.6465,"l":94.86,"n":3840,"o":94.95,"t":"2025-02-13T05:00:00Z","v":513148,"vw":95.215353},{"c":95.39,"h":96.01,"l":95.385,"n":3505,"o":95.63,"t":"2025-02-14T05:00:00Z","v":416829,"vw":95.71431},{"c":95.89,"h":95.94,"l":95.28,"n":3695,"o":95.45,"t":"2025-02-18T05:00:00Z","v":615809,"vw":95.642004},{"c":96.32,"h":96.38,"l":95.6107,"n":5674,"o":95.79,"t":"2025-02-19T05:00:00Z","v":642197,"vw":96.014265},{"c":96.25,"h":96.29,"l":95.8,"n":3666,"o":96.07,"t":"2025-02-20T05:00:00Z","v":466337,"vw":96.067903},{"c":95.27,"h":96.1472,"l":95.1575,"n":3759,"o":96.06,"t":"2025-02-21T05:00:00Z","v":490426,"vw":95.585141},{"c":95.33,"h":95.74,"l":95.17,"n":3981,"o":95.35,"t":"2025-02-24T05:00:00Z","v":557995,"vw":95.483521},{"c":95.43,"h":95.75,"l":94.9602,"n":3422,"o":95.46,"t":"2025-02-25T05:00:00Z","v":836253,"vw":95.312307},{"c":94.81,"h":95.57,"l":94.6001,"n":3611,"o":95.48,"t":"2025-02-26T05:00:00Z","v":523075,"vw":95.220835},{"c":94.38,"h":95.46,"l":94.3,"n":4770,"o":95,"t":"2025-02-27T05:00:00Z","v":603839,"vw":94.977262},{"c":95.49,"h":95.59,"l":94.04,"n":4048,"o":94.51,"t":"2025-02-28T05:00:00Z","v":581726,"vw":94.668071},{"c":94.64,"h":96.1,"l":94.1,"n":8441,"o":95.69,"t":"2025-03-03T05:00:00Z","v":4188304,"vw":95.179152},{"c":93.13,"h":94.34,"l":92.92,"n":6914,"o":94.18,"t":"2025-03-04T05:00:00Z","v":863955,"vw":93.669234},{"c":93.85,"h":94.1799,"l":92.5701,"n":3587,"o":93.14,"t":"2025-03-05T05:00:00Z","v":843856,"vw":93.510844},{"c":93.29,"h":93.8,"l":92.71,"n":4337,"o":93.08,"t":"2025-03-06T05:00:00Z","v":734578,"vw":93.173547},{"c":94.05,"h":94.255,"l":92.95,"n":3506,"o":93,"t":"2025-03-07T05:00:00Z","v":495791,"vw":93.661671},{"c":92.63,"h":93.6145,"l":91.85,"n":4319,"o":93.22,"t":"2025-03-10T04:00:00Z","v":707609,"vw":92.881841},{"c":91.28,"h":92.4845,"l":90.7945,"n":4191,"o":92.27,"t":"2025-03-11T04:00:00Z","v":778726,"vw":91.565603},{"c":90.79,"h":91.67,"l":90.25,"n":6057,"o":91.67,"t":"2025-03-12T04:00:00Z","v":898746,"vw":90.957303},{"c":90,"h":91.13,"l":89.75,"n":5180,"o":90.72,"t":"2025-03-13T04:00:00Z","v":1321896,"vw":90.138557},{"c":91.49,"h":91.64,"l":90.365,"n":4600,"o":90.43,"t":"2025-03-14T04:00:00Z","v":1682122,"vw":91.156375},{"c":92.54,"h":92.8499,"l":91.37,"n":4221,"o":91.37,"t":"2025-03-17T04:00:00Z","v":577329,"vw":92.27441},{"c":91.84,"h":92.11,"l":91.4697,"n":4042,"o":92.11,"t":"2025-03-18T04:00:00Z","v":526806,"vw":91.79312},{"c":92.31,"h":92.77,"l":91.6734,"n":6733,"o":91.99,"t":"2025-03-19T04:00:00Z","v":1726871,"vw":92.33588},{"c":92.2,"h":92.702,"l":91.7797,"n":4185,"o":91.97,"t":"2025-03-20T04:00:00Z","v":571332,"vw":92.282295},{"c":91.97,"h":91.99,"l":91.13,"n":4843,"o":91.51,"t":"2025-03-21T04:00:00Z","v":764596,"vw":91.493004},{"c":93,"h":93.12,"l":92.53,"n":3397,"o":92.62,"t":"2025-03-24T04:00:00Z","v":576340,"vw":92.875081},{"c":92.86,"h":93.219,"l":92.6,"n":3298,"o":93.16,"t":"2025-03-25T04:00:00Z","v":406025,"vw":92.986315},{"c":92.9,"h":93.46,"l":92.63,"n":5055,"o":93.01,"t":"2025-03-26T04:00:00Z","v":586014,"vw":93.065468},{"c":92.81,"h":93.24,"l":92.41,"n":4548,"o":92.83,"t":"2025-03-27T04:00:00Z","v":640240,"vw":92.955401},{"c":91.42,"h":92.7942,"l":91.3811,"n":4067,"o":92.58,"t":"2025-03-28T04:00:00Z","v":421895,"vw":91.80533},{"c":92.29,"h":92.6101,"l":90.87,"n":6253,"o":90.88,"t":"2025-03-31T04:00:00Z","v":974390,"vw":91.671196},{"c":92.18,"h":92.5489,"l":91.39,"n":4314,"o":92.13,"t":"2025-04-01T04:00:00Z","v":915303,"vw":91.941876},{"c":92.7,"h":92.92,"l":91.5,"n":4503,"o":91.5,"t":"2025-04-02T04:00:00Z","v":926833,"vw":92.357657},{"c":88.77,"h":90.52,"l":88.655,"n":6874,"o":90.42,"t":"2025-04-03T04:00:00Z","v":1251971,"vw":89.432772},{"c":83.69,"h":87,"l":83.57,"n":10494,"o":86.55,"t":"2025-04-04T04:00:00Z","v":1997517,"vw":84.69904},{"c":82.75,"h":85.7081,"l":80.14,"n":15448,"o":81.31,"t":"2025-04-07T04:00:00Z","v":3578660,"vw":82.271855},{"c":81.46,"h":85.48,"l":80.29,"n":14673,"o":85.31,"t":"2025-04-08T04:00:00Z","v":3264269,"vw":83.205257},{"c":87.59,"h":87.938,"l":80.46,"n":10819,"o":80.53,"t":"2025-04-09T04:00:00Z","v":3953192,"vw":83.496216},{"c":85.02,"h":86.19,"l":82.6601,"n":6295,"o":86.19,"t":"2025-04-10T04:00:00Z","v":1208470,"vw":84.974757},{"c":86.27,"h":86.66,"l":84.135,"n":3653,"o":84.82,"t":"2025-04-11T04:00:00Z","v":1586873,"vw":85.092775},{"c":87.28,"h":87.81,"l":86.55,"n":5094,"o":87.45,"t":"2025-04-14T04:00:00Z","v":963762,"vw":87.374158},{"c":86.95,"h":87.85,"l":86.87,"n":6395,"o":87.45,"t":"2025-04-15T04:00:00Z","v":962491,"vw":87.255096},{"c":85.55,"h":87.05,"l":85.0245,"n":5154,"o":86.52,"t":"2025-04-16T04:00:00Z","v":1329876,"vw":86.05059},{"c":85.78,"h":86.55,"l":85.47,"n":5968,"o":85.47,"t":"2025-04-17T04:00:00Z","v":1064256,"vw":85.97774},{"c":84.16,"h":85.29,"l":83.3924,"n":7258,"o":85.29,"t":"2025-04-21T04:00:00Z","v":2123893,"vw":83.855733},{"c":86.19,"h":86.4,"l":84.99,"n":4210,"o":84.99,"t":"2025-04-22T04:00:00Z","v":797165,"vw":85.778694},{"c":86.83,"h":88.49,"l":86.67,"n":5631,"o":87.57,"t":"2025-04-23T04:00:00Z","v":818323,"vw":87.425071},{"c":88.19,"h":88.3,"l":86.7188,"n":4077,"o":87.08,"t":"2025-04-24T04:00:00Z","v":891714,"vw":87.843075},{"c":88.15,"h":88.2092,"l":87.3,"n":5334,"o":88.01,"t":"2025-04-25T04:00:00Z","v":588411,"vw":87.862957},{"c":88.32,"h":88.68,"l":87.61,"n":4648,"o":88.36,"t":"2025-04-28T04:00:00Z","v":701858,"vw":88.265221},{"c":88.75,"h":89.0253,"l":87.95,"n":5182,"o":87.95,"t":"2025-04-29T04:00:00Z","v":557950,"vw":88.662247},{"c":88.8,"h":89.13,"l":87.141,"n":8080,"o":88.14,"t":"2025-04-30T04:00:00Z","v":1253099,"vw":88.589968},{"c":89.03,"h":89.77,"l":88.87,"n":5797,"o":89.28,"t":"2025-05-01T04:00:00Z","v":1106602,"vw":89.421731},{"c":90.04,"h":90.24,"l":89.493,"n":4647,"o":89.93,"t":"2025-05-02T04:00:00Z","v":810733,"vw":90.029539},{"c":89.54,"h":89.96,"l":89.2365,"n":4104,"o":89.63,"t":"2025-05-05T04:00:00Z","v":1027474,"vw":89.724299},{"c":88.85,"h":89.5405,"l":88.6721,"n":3927,"o":89.07,"t":"2025-05-06T04:00:00Z","v":567836,"vw":89.064097},{"c":89.34,"h":89.678,"l":88.8,"n":3600,"o":89.1,"t":"2025-05-07T04:00:00Z","v":519060,"vw":89.29095},{"c":89.93,"h":90.7697,"l":89.54,"n":3033,"o":89.88,"t":"2025-05-08T04:00:00Z","v":606178,"vw":90.149496},{"c":89.86,"h":90.26,"l":89.68,"n":3192,"o":90.21,"t":"2025-05-09T04:00:00Z","v":1344920,"vw":89.885953},{"c":92.28,"h":92.29,"l":91.6574,"n":4039,"o":92.17,"t":"2025-05-12T04:00:00Z","v":1273485,"vw":91.926898},{"c":91.92,"h":92.3299,"l":91.89,"n":5350,"o":92.05,"t":"2025-05-13T04:00:00Z","v":761267,"vw":92.097704},{"c":91.42,"h":91.89,"l":91.26,"n":5134,"o":91.8,"t":"2025-05-14T04:00:00Z","v":472895,"vw":91.515615},{"c":92.25,"h":92.255,"l":91.16,"n":4143,"o":91.16,"t":"2025-05-15T04:00:00Z","v":679541,"vw":91.729375},{"c":92.89,"h":92.965,"l":92.03,"n":3855,"o":92.31,"t":"2025-05-16T04:00:00Z","v":502972,"vw":92.429799},{"c":93.05,"h":93.1589,"l":92.23,"n":3712,"o":92.34,"t":"2025-05-19T04:00:00Z","v":719178,"vw":92.785424},{"c":92.85,"h":93.1075,"l":92.51,"n":3721,"o":92.81,"t":"2025-05-20T04:00:00Z","v":443954,"vw":92.880724},{"c":91.07,"h":92.38,"l":91.0497,"n":4010,"o":92.31,"t":"2025-05-21T04:00:00Z","v":561695,"vw":91.807523},{"c":90.84,"h":91.355,"l":90.52,"n":3667,"o":90.98,"t":"2025-05-22T04:00:00Z","v":654829,"vw":90.886319},{"c":90.36,"h":90.65,"l":89.9,"n":3642,"o":89.91,"t":"2025-05-23T04:00:00Z","v":724176,"vw":90.238866},{"c":91.93,"h":91.9899,"l":91.06,"n":4313,"o":91.23,"t":"2025-05-27T04:00:00Z","v":788559,"vw":91.655195},{"c":91.21,"h":92.0799,"l":91.1491,"n":3953,"o":91.95,"t":"2025-05-28T04:00:00Z","v":539966,"vw":91.588953},{"c":91.62,"h":91.74,"l":90.86,"n":4488,"o":91.74,"t":"2025-05-29T04:00:00Z","v":715976,"vw":91.468725},{"c":91.64,"h":91.865,"l":90.88,"n":3831,"o":91.36,"t":"2025-05-30T04:00:00Z","v":674770,"vw":91.412047},{"c":91.84,"h":91.84,"l":90.86,"n":3770,"o":91.47,"t":"2025-06-02T04:00:00Z","v":768053,"vw":91.404679},{"c":92.38,"h":92.42,"l":91.51,"n":2974,"o":91.63,"t":"2025-06-03T04:00:00Z","v":466642,"vw":92.019841},{"c":92.09,"h":92.61,"l":92.09,"n":2622,"o":92.44,"t":"2025-06-04T04:00:00Z","v":403839,"vw":92.411334},{"c":91.93,"h":92.45,"l":91.74,"n":3096,"o":92.4,"t":"2025-06-05T04:00:00Z","v":454914,"vw":92.110862},{"c":92.83,"h":93.0389,"l":92.5013,"n":2792,"o":92.58,"t":"2025-06-06T04:00:00Z","v":506936,"vw":92.794564},{"c":92.98,"h":93.3414,"l":92.75,"n":3377,"o":92.94,"t":"2025-06-09T04:00:00Z","v":439477,"vw":93.031164},{"c":93.55,"h":93.6554,"l":93.0571,"n":3480,"o":93.12,"t":"2025-06-10T04:00:00Z","v":422071,"vw":93.377578},{"c":93.14,"h":93.72,"l":92.91,"n":2986,"o":93.72,"t":"2025-06-11T04:00:00Z","v":369688,"vw":93.398063},{"c":93.52,"h":93.52,"l":92.78,"n":2779,"o":92.97,"t":"2025-06-12T04:00:00Z","v":354783,"vw":93.249966},{"c":92.53,"h":93.32,"l":92.36,"n":3917,"o":92.94,"t":"2025-06-13T04:00:00Z","v":579154,"vw":92.891512},{"c":92.79,"h":93.13,"l":92.52,"n":3650,"o":92.62,"t":"2025-06-16T04:00:00Z","v":1442271,"vw":92.815824},{"c":91.96,"h":92.6356,"l":91.88,"n":3315,"o":92.4,"t":"2025-06-17T04:00:00Z","v":446864,"vw":92.297684},{"c":92.05,"h":92.58,"l":91.91,"n":4569,"o":92.13,"t":"2025-06-18T04:00:00Z","v":820345,"vw":92.321041},{"c":92.25,"h":92.72,"l":92.03,"n":3863,"o":92.52,"t":"2025-06-20T04:00:00Z","v":509244,"vw":92.336479},{"c":92.89,"h":92.95,"l":91.89,"n":3899,"o":92.44,"t":"2025-06-23T04:00:00Z","v":576476,"vw":92.542851},{"c":93.59,"h":93.78,"l":93.1537,"n":3155,"o":93.2,"t":"2025-06-24T04:00:00Z","v":446895,"vw":93.53291},{"c":93.26,"h":93.521,"l":93.07,"n":3414,"o":93.521,"t":"2025-06-25T04:00:00Z","v":494471,"vw":93.312886},{"c":93.88,"h":93.95,"l":93.4632,"n":2867,"o":93.57,"t":"2025-06-26T04:00:00Z","v":428891,"vw":93.722267},{"c":94.21,"h":94.559,"l":93.77,"n":3466,"o":94,"t":"2025-06-27T04:00:00Z","v":452701,"vw":94.199016},{"c":94.63,"h":94.76,"l":94.05,"n":5343,"o":94.38,"t":"2025-06-30T04:00:00Z","v":792500,"vw":94.346524},{"c":95.63,"h":95.9,"l":94.58,"n":4728,"o":94.58,"t":"2025-07-01T04:00:00Z","v":774804,"vw":95.43286},{"c":95.84,"h":95.87,"l":95.35,"n":3626,"o":95.54,"t":"2025-07-02T04:00:00Z","v":480847,"vw":95.610917},{"c":96.34,"h":96.49,"l":95.96,"n":2122,"o":95.96,"t":"2025-07-03T04:00:00Z","v":297460,"vw":96.329827},{"c":95.57,"h":96.225,"l":95.11,"n":3916,"o":96.06,"t":"2025-07-07T04:00:00Z","v":625221,"vw":95.777979},{"c":95.68,"h":95.96,"l":95.41,"n":3283,"o":95.53,"t":"2025-07-08T04:00:00Z","v":513235,"vw":95.651231},{"c":95.92,"h":96.03,"l":95.347,"n":3851,"o":95.89,"t":"2025-07-09T04:00:00Z","v":432555,"vw":95.701351},{"c":96.45,"h":96.66,"l":95.74,"n":2863,"o":95.92,"t":"2025-07-10T04:00:00Z","v":358070,"vw":96.378542},{"c":96.02,"h":96.2,"l":95.6807,"n":2864,"o":96.01,"t":"2025-07-11T04:00:00Z","v":380926,"vw":95.962672},{"c":95.9,"h":95.985,"l":95.57,"n":2966,"o":95.73,"t":"2025-07-14T04:00:00Z","v":554777,"vw":95.80276},{"c":94.97,"h":96.06,"l":94.93,"n":3620,"o":96.01,"t":"2025-07-15T04:00:00Z","v":573681,"vw":95.376225},{"c":95.29,"h":95.38,"l":94.3906,"n":3835,"o":95.25,"t":"2025-07-16T04:00:00Z","v":519758,"vw":95.07418},{"c":95.7924,"h":95.8515,"l":95.18,"n":2364,"o":95.18,"t":"2025-07-17T04:00:00Z","v":1301716,"vw":95.488789},{"c":95.64,"h":96.07,"l":95.435,"n":3040,"o":96.07,"t":"2025-07-18T04:00:00Z","v":478954,"vw":95.747303},{"c":95.64,"h":96.199,"l":95.61,"n":2661,"o":95.76,"t":"2025-07-21T04:00:00Z","v":425568,"vw":95.986068},{"c":96.45,"h":96.5199,"l":95.74,"n":2631,"o":95.74,"t":"2025-07-22T04:00:00Z","v":343697,"vw":96.198761},{"c":97.07,"h":97.07,"l":96.5117,"n":2898,"o":96.83,"t":"2025-07-23T04:00:00Z","v":459424,"vw":96.819647},{"c":96.9,"h":97.319,"l":96.875,"n":3143,"o":97.02,"t":"2025-07-24T04:00:00Z","v":499778,"vw":97.122578},{"c":97.2,"h":97.28,"l":96.69,"n":2584,"o":97.07,"t":"2025-07-25T04:00:00Z","v":356203,"vw":96.994417},{"c":96.81,"h":97.25,"l":96.68,"n":3768,"o":97.25,"t":"2025-07-28T04:00:00Z","v":560757,"vw":97.004298},{"c":96.6962,"h":96.99,"l":96.56,"n":4374,"o":96.99,"t":"2025-07-29T04:00:00Z","v":607173,"vw":96.743379},{"c":96.14,"h":96.81,"l":95.72,"n":3917,"o":96.73,"t":"2025-07-30T04:00:00Z","v":409352,"vw":96.501078},{"c":95.4,"h":96.47,"l":95.28,"n":6954,"o":96.17,"t":"2025-07-31T04:00:00Z","v":1425930,"vw":95.64072},{"c":94.17,"h":94.94,"l":93.91,"n":5765,"o":94.9,"t":"2025-08-01T04:00:00Z","v":992764,"vw":94.213799},{"c":95.11,"h":95.1707,"l":94.65,"n":4853,"o":94.68,"t":"2025-08-04T04:00:00Z","v":604262,"vw":95.008355},{"c":94.99,"h":95.4,"l":94.81,"n":3392,"o":95.33,"t":"2025-08-05T04:00:00Z","v":430847,"vw":95.093251},{"c":95.21,"h":95.52,"l":94.94,"n":3186,"o":95.26,"t":"2025-08-06T04:00:00Z","v":401683,"vw":95.261392},{"c":95.49,"h":96.025,"l":95.1903,"n":3499,"o":95.92,"t":"2025-08-07T04:00:00Z","v":463364,"vw":95.452873},{"c":96.26,"h":96.35,"l":95.71,"n":3369,"o":95.73,"t":"2025-08-08T04:00:00Z","v":367069,"vw":96.121052},{"c":95.99,"h":96.54,"l":95.865,"n":3187,"o":96.39,"t":"2025-08-11T04:00:00Z","v":477990,"vw":96.12556},{"c":97.06,"h":97.09,"l":96.29,"n":2835,"o":96.38,"t":"2025-08-12T04:00:00Z","v":458693,"vw":96.890741},{"c":98.02,"h":98.045,"l":97.28,"n":4569,"o":97.36,"t":"2025-08-13T04:00:00Z","v":1590980,"vw":97.84939},{"c":97.89,"h":97.955,"l":97.43,"n":3313,"o":97.74,"t":"2025-08-14T04:00:00Z","v":399037,"vw":97.687533},{"c":97.67,"h":98.13,"l":97.62,"n":3695,"o":98.13,"t":"2025-08-15T04:00:00Z","v":608766,"vw":97.813058},{"c":97.55,"h":97.83,"l":97.4972,"n":3260,"o":97.68,"t":"2025-08-18T04:00:00Z","v":438312,"vw":97.637911},{"c":97.77,"h":98.16,"l":97.48,"n":3899,"o":97.53,"t":"2025-08-19T04:00:00Z","v":448647,"vw":97.750112},{"c":97.7,"h":98.04,"l":97.49,"n":4249,"o":97.95,"t":"2025-08-20T04:00:00Z","v":452670,"vw":97.737791},{"c":97.3672,"h":97.69,"l":97.14,"n":2770,"o":97.37,"t":"2025-08-21T04:00:00Z","v":354973,"vw":97.469492},{"c":98.8336,"h":99.06,"l":97.74,"n":4260,"o":97.89,"t":"2025-08-22T04:00:00Z","v":424220,"vw":98.816981},{"c":98.2275,"h":98.75,"l":98.17,"n":4604,"o":98.71,"t":"2025-08-25T04:00:00Z","v":458537,"vw":98.432272},{"c":98.38,"h":98.43,"l":98.01,"n":3438,"o":98.06,"t":"2025-08-26T04:00:00Z","v":392584,"vw":98.171326},{"c":98.8085,"h":98.86,"l":98.33,"n":3684,"o":98.33,"t":"2025-08-27T04:00:00Z","v":510289,"vw":98.636256},{"c":98.83,"h":98.97,"l":98.4314,"n":3683,"o":98.97,"t":"2025-08-28T04:00:00Z","v":414184,"vw":98.653921},{"c":98.86,"h":99.03,"l":98.61,"n":3526,"o":98.73,"t":"2025-08-29T04:00:00Z","v":405519,"vw":98.796223},{"c":98.29,"h":98.3088,"l":97.7162,"n":5383,"o":98.09,"t":"2025-09-02T04:00:00Z","v":581048,"vw":97.997633},{"c":98.22,"h":98.45,"l":97.74,"n":5642,"o":98.33,"t":"2025-09-03T04:00:00Z","v":563889,"vw":98.015764},{"c":98.97,"h":99,"l":98.18,"n":3443,"o":98.28,"t":"2025-09-04T04:00:00Z","v":413425,"vw":98.639309},{"c":98.55,"h":99.27,"l":98.1774,"n":5025,"o":99.13,"t":"2025-09-05T04:00:00Z","v":568126,"vw":98.540954},{"c":98.48,"h":98.52,"l":97.96,"n":4172,"o":98.52,"t":"2025-09-08T04:00:00Z","v":494047,"vw":98.212184},{"c":98.4505,"h":98.6,"l":98.29,"n":3372,"o":98.45,"t":"2025-09-09T04:00:00Z","v":481667,"vw":98.462485},{"c":97.94,"h":98.3191,"l":97.6397,"n":3188,"o":98.29,"t":"2025-09-10T04:00:00Z","v":501257,"vw":98.007833},{"c":99.227,"h":99.26,"l":97.9701,"n":3426,"o":98.18,"t":"2025-09-11T04:00:00Z","v":481109,"vw":98.964758},{"c":98.91,"h":99.26,"l":98.87,"n":2611,"o":99.05,"t":"2025-09-12T04:00:00Z","v":548435,"vw":99.112818},{"c":98.86,"h":99.23,"l":98.74,"n":3629,"o":99.07,"t":"2025-09-15T04:00:00Z","v":1097072,"vw":98.954112},{"c":98.36,"h":98.7097,"l":98.2301,"n":4707,"o":98.57,"t":"2025-09-16T04:00:00Z","v":794935,"vw":98.406777},{"c":98.7,"h":99.33,"l":98.12,"n":5763,"o":98.5,"t":"2025-09-17T04:00:00Z","v":896988,"vw":98.819456},{"c":98.96,"h":99.225,"l":98.645,"n":3654,"o":98.86,"t":"2025-09-18T04:00:00Z","v":529988,"vw":98.987308},{"c":99.14,"h":99.295,"l":98.73,"n":3602,"o":99.27,"t":"2025-09-19T04:00:00Z","v":519161,"vw":99.035628},{"c":99.28,"h":99.41,"l":98.87,"n":3589,"o":98.91,"t":"2025-09-22T04:00:00Z","v":495302,"vw":99.203434},{"c":99.287,"h":99.87,"l":99.2,"n":2974,"o":99.28,"t":"2025-09-23T04:00:00Z","v":439741,"vw":99.51915},{"c":99.13,"h":99.54,"l":99.02,"n":3837,"o":99.49,"t":"2025-09-24T04:00:00Z","v":631022,"vw":99.250497},{"c":98.73,"h":99,"l":98.3671,"n":3404,"o":98.95,"t":"2025-09-25T04:00:00Z","v":415986,"vw":98.747927},{"c":99.48,"h":99.57,"l":98.9479,"n":3856,"o":99.04,"t":"2025-09-26T04:00:00Z","v":620844,"vw":99.387691},{"c":99.66,"h":99.73,"l":99.32,"n":4092,"o":99.73,"t":"2025-09-29T04:00:00Z","v":1349323,"vw":99.465751},{"c":99.95,"h":100.03,"l":99.29,"n":4091,"o":99.51,"t":"2025-09-30T04:00:00Z","v":2215844,"vw":99.446513},{"c":100.23,"h":100.33,"l":99.75,"n":8291,"o":99.75,"t":"2025-10-01T04:00:00Z","v":1348747,"vw":100.03676},{"c":100.23,"h":100.4,"l":99.8998,"n":4678,"o":100.26,"t":"2025-10-02T04:00:00Z","v":627889,"vw":100.151558},{"c":100.6178,"h":101.135,"l":100.28,"n":3575,"o":100.28,"t":"2025-10-03T04:00:00Z","v":479404,"vw":100.868218},{"c":100.86,"h":101.225,"l":100.73,"n":3518,"o":101.21,"t":"2025-10-06T04:00:00Z","v":512092,"vw":100.955918},{"c":100.5865,"h":101.16,"l":100.38,"n":3557,"o":101.02,"t":"2025-10-07T04:00:00Z","v":475865,"vw":100.63197},{"c":100.92,"h":101.08,"l":100.4345,"n":4049,"o":100.83,"t":"2025-10-08T04:00:00Z","v":1394194,"vw":100.97393},{"c":100.23,"h":101.0376,"l":100.02,"n":8416,"o":100.94,"t":"2025-10-09T04:00:00Z","v":1551325,"vw":100.271867},{"c":98,"h":100.56,"l":97.945,"n":12060,"o":100.41,"t":"2025-10-10T04:00:00Z","v":1940362,"vw":99.368037},{"c":98.9,"h":99.18,"l":98.48,"n":13836,"o":98.77,"t":"2025-10-13T04:00:00Z","v":2226750,"vw":98.952707},{"c":99.5684,"h":99.97,"l":98.17,"n":9483,"o":98.2,"t":"2025-10-14T04:00:00Z","v":814384,"vw":99.397237},{"c":99.93,"h":100.53,"l":99.11,"n":8552,"o":100.03,"t":"2025-10-15T04:00:00Z","v":822023,"vw":99.999245},{"c":99.07,"h":100.15,"l":98.68,"n":11743,"o":100.12,"t":"2025-10-16T04:00:00Z","v":1293127,"vw":99.761048},{"c":99.66,"h":99.875,"l":99,"n":9186,"o":99.02,"t":"2025-10-17T04:00:00Z","v":1207344,"vw":99.442849},{"c":100.9,"h":101.01,"l":100.16,"n":4756,"o":100.16,"t":"2025-10-20T04:00:00Z","v":634730,"vw":100.75991},{"c":101.14,"h":101.4111,"l":100.9,"n":4268,"o":100.9,"t":"2025-10-21T04:00:00Z","v":490723,"vw":101.205252},{"c":100.64,"h":101.08,"l":100.2235,"n":6715,"o":101.04,"t":"2025-10-22T04:00:00Z","v":677554,"vw":100.714383},{"c":101.0328,"h":101.17,"l":100.6,"n":4312,"o":100.8,"t":"2025-10-23T04:00:00Z","v":545775,"vw":100.931315},{"c":101.5746,"h":101.82,"l":101.525,"n":3955,"o":101.73,"t":"2025-10-24T04:00:00Z","v":494612,"vw":101.707427},{"c":102.3,"h":102.35,"l":101.93,"n":3795,"o":102.03,"t":"2025-10-27T04:00:00Z","v":540568,"vw":102.094503},{"c":101.88,"h":102.46,"l":101.86,"n":4172,"o":102.46,"t":"2025-10-28T04:00:00Z","v":561224,"vw":102.124925},{"c":101.17,"h":101.84,"l":100.82,"n":7709,"o":101.82,"t":"2025-10-29T04:00:00Z","v":1146756,"vw":101.479712},{"c":100.71,"h":101.49,"l":100.68,"n":5381,"o":100.86,"t":"2025-10-30T04:00:00Z","v":760145,"vw":101.211133},{"c":101.0269,"h":101.31,"l":100.56,"n":5503,"o":101,"t":"2025-10-31T04:00:00Z","v":632002,"vw":100.982352},{"c":100.82,"h":101.225,"l":100.0938,"n":6939,"o":101.1,"t":"2025-11-03T05:00:00Z","v":811922,"vw":100.661304},{"c":100.37,"h":100.68,"l":100.02,"n":6553,"o":100.08,"t":"2025-11-04T05:00:00Z","v":920330,"vw":100.459745},{"c":100.73,"h":101.0399,"l":100.26,"n":4278,"o":100.26,"t":"2025-11-05T05:00:00Z","v":712927,"vw":100.689516},{"c":100.05,"h":100.81,"l":99.9846,"n":5737,"o":100.57,"t":"2025-11-06T05:00:00Z","v":767405,"vw":100.333585},{"c":100.5666,"h":100.61,"l":99.63,"n":11564,"o":100.03,"t":"2025-11-07T05:00:00Z","v":1130354,"vw":100.05447},{"c":101.26,"h":101.39,"l":100.52,"n":4039,"o":101.07,"t":"2025-11-10T05:00:00Z","v":609094,"vw":100.983596},{"c":102.1,"h":102.22,"l":101.32,"n":5272,"o":101.37,"t":"2025-11-11T05:00:00Z","v":700419,"vw":101.877812},{"c":102.56,"h":102.75,"l":102.25,"n":6338,"o":102.25,"t":"2025-11-12T05:00:00Z","v":713102,"vw":102.574628},{"c":101.55,"h":102.67,"l":101.42,"n":10484,"o":102.3,"t":"2025-11-13T05:00:00Z","v":1092779,"vw":102.047359},{"c":101.32,"h":101.85,"l":100.74,"n":8757,"o":100.94,"t":"2025-11-14T05:00:00Z","v":991744,"vw":101.486994},{"c":100.19,"h":101.32,"l":99.84,"n":7354,"o":101.16,"t":"2025-11-17T05:00:00Z","v":979531,"vw":100.666988},{"c":99.87,"h":100.36,"l":99.28,"n":10958,"o":99.82,"t":"2025-11-18T05:00:00Z","v":1468149,"vw":99.867512},{"c":99.5,"h":100.075,"l":99.1045,"n":4726,"o":99.7,"t":"2025-11-19T05:00:00Z","v":671603,"vw":99.546879},{"c":98.29,"h":100.67,"l":98.22,"n":6779,"o":100.31,"t":"2025-11-20T05:00:00Z","v":795211,"vw":99.264071},{"c":99.74,"h":100.255,"l":98.5,"n":8845,"o":98.5,"t":"2025-11-21T05:00:00Z","v":1954539,"vw":99.644085},{"c":100.22,"h":100.46,"l":99.57,"n":4297,"o":99.98,"t":"2025-11-24T05:00:00Z","v":641273,"vw":100.205911},{"c":101.31,"h":101.475,"l":100.23,"n":5165,"o":100.25,"t":"2025-11-25T05:00:00Z","v":834364,"vw":101.030901},{"c":102.03,"h":102.385,"l":101.46,"n":4280,"o":101.46,"t":"2025-11-26T05:00:00Z","v":554627,"vw":102.11592},{"c":102.75,"h":102.8,"l":102.16,"n":2089,"o":102.27,"t":"2025-11-28T05:00:00Z","v":402781,"vw":102.587509},{"c":102.29,"h":102.795,"l":102.21,"n":6756,"o":102.42,"t":"2025-12-01T05:00:00Z","v":2444205,"vw":102.505751},{"c":102.32,"h":102.549,"l":102.04,"n":4566,"o":102.38,"t":"2025-12-02T05:00:00Z","v":608651,"vw":102.277216},{"c":102.85,"h":102.96,"l":102.27,"n":4131,"o":102.27,"t":"2025-12-03T05:00:00Z","v":562494,"vw":102.752571},{"c":102.61,"h":102.98,"l":102.26,"n":5703,"o":102.88,"t":"2025-12-04T05:00:00Z","v":821010,"vw":102.536256},{"c":102.6219,"h":103.105,"l":102.56,"n":5757,"o":102.61,"t":"2025-12-05T05:00:00Z","v":1528937,"vw":102.847206},{"c":102.29,"h":102.715,"l":102.13,"n":5282,"o":102.67,"t":"2025-12-08T05:00:00Z","v":840015,"vw":102.400123},{"c":102.17,"h":102.755,"l":102.12,"n":4967,"o":102.37,"t":"2025-12-09T05:00:00Z","v":655681,"vw":102.458575},{"c":103.21,"h":103.4263,"l":102.03,"n":10130,"o":102.12,"t":"2025-12-10T05:00:00Z","v":1040238,"vw":102.691221},{"c":103.8506,"h":103.9443,"l":103.15,"n":10084,"o":103.15,"t":"2025-12-11T05:00:00Z","v":1095464,"vw":103.686732},{"c":103.43,"h":104.115,"l":103.19,"n":10630,"o":103.91,"t":"2025-12-12T05:00:00Z","v":1086316,"vw":103.538082},{"c":103.46,"h":103.93,"l":103.15,"n":8101,"o":103.83,"t":"2025-12-15T05:00:00Z","v":1016452,"vw":103.409241},{"c":102.14,"h":102.91,"l":101.8,"n":8493,"o":102.7,"t":"2025-12-16T05:00:00Z","v":903636,"vw":102.192766},{"c":101.97,"h":102.74,"l":101.89,"n":8446,"o":102.26,"t":"2025-12-17T05:00:00Z","v":975631,"vw":102.241764},{"c":102.23,"h":102.93,"l":101.99,"n":11098,"o":102.49,"t":"2025-12-18T05:00:00Z","v":1311406,"vw":102.476694},{"c":102.6,"h":102.94,"l":102.3205,"n":7077,"o":102.37,"t":"2025-12-19T05:00:00Z","v":1056498,"vw":102.726122},{"c":103.2,"h":103.3344,"l":102.65,"n":5121,"o":102.79,"t":"2025-12-22T05:00:00Z","v":787795,"vw":103.192333},{"c":103.18,"h":103.255,"l":103.02,"n":4402,"o":103.03,"t":"2025-12-23T05:00:00Z","v":651352,"vw":103.143704},{"c":103.66,"h":103.8299,"l":103.18,"n":2040,"o":103.18,"t":"2025-12-24T05:00:00Z","v":355575,"vw":103.586603},{"c":103.65,"h":103.75,"l":103.37,"n":3115,"o":103.6,"t":"2025-12-26T05:00:00Z","v":553053,"vw":103.553426},{"c":103.43,"h":103.7225,"l":103.29,"n":5444,"o":103.47,"t":"2025-12-29T05:00:00Z","v":946994,"vw":103.471978},{"c":103.3202,"h":103.5,"l":103.24,"n":3208,"o":103.42,"t":"2025-12-30T05:00:00Z","v":501503,"vw":103.361704},{"c":102.54,"h":103.2975,"l":102.54,"n":4725,"o":103.19,"t":"2025-12-31T05:00:00Z","v":4035893,"vw":102.890902},{"c":102.95,"h":103.12,"l":102.31,"n":11132,"o":102.73,"t":"2026-01-02T05:00:00Z","v":2038195,"vw":102.811799},{"c":103.95,"h":104.235,"l":103.06,"n":6306,"o":103.08,"t":"2026-01-05T05:00:00Z","v":1525497,"vw":103.901008},{"c":104.73,"h":104.865,"l":103.77,"n":6247,"o":103.77,"t":"2026-01-06T05:00:00Z","v":1081986,"vw":104.55223},{"c":103.69,"h":104.88,"l":103.675,"n":4498,"o":104.73,"t":"2026-01-07T05:00:00Z","v":619032,"vw":104.138166},{"c":104.69,"h":104.88,"l":103.4,"n":4422,"o":103.4,"t":"2026-01-08T05:00:00Z","v":680047,"vw":104.581763},{"c":105.24,"h":105.4265,"l":104.66,"n":4109,"o":104.9,"t":"2026-01-09T05:00:00Z","v":647880,"vw":105.140333},{"c":105.18,"h":105.27,"l":104.61,"n":4418,"o":104.89,"t":"2026-01-12T05:00:00Z","v":769476,"vw":105.071105},{"c":104.95,"h":105.38,"l":104.655,"n":5109,"o":105.16,"t":"2026-01-13T05:00:00Z","v":770654,"vw":104.88781},{"c":105.27,"h":105.3,"l":104.66,"n":5946,"o":104.66,"t":"2026-01-14T05:00:00Z","v":3748463,"vw":105.025896},{"c":105.49,"h":105.83,"l":105.23,"n":5524,"o":105.43,"t":"2026-01-15T05:00:00Z","v":1500514,"vw":105.518279},{"c":105.25,"h":105.585,"l":105.12,"n":4554,"o":105.49,"t":"2026-01-16T05:00:00Z","v":646491,"vw":105.325106},{"c":103.57,"h":104.535,"l":103.3857,"n":9620,"o":104.15,"t":"2026-01-20T05:00:00Z","v":1185274,"vw":104.01555},{"c":105.01,"h":105.36,"l":103.94,"n":9707,"o":103.94,"t":"2026-01-21T05:00:00Z","v":1273973,"vw":104.752607},{"c":105.2537,"h":105.68,"l":105.13,"n":5784,"o":105.24,"t":"2026-01-22T05:00:00Z","v":652666,"vw":105.412054},{"c":104.83,"h":105.03,"l":104.4755,"n":5081,"o":105,"t":"2026-01-23T05:00:00Z","v":579482,"vw":104.787728},{"c":105.16,"h":105.33,"l":105.01,"n":4884,"o":105.09,"t":"2026-01-26T05:00:00Z","v":720316,"vw":105.178911},{"c":104.95,"h":105.1,"l":104.775,"n":3821,"o":105.07,"t":"2026-01-27T05:00:00Z","v":495630,"vw":104.959655},{"c":104.76,"h":105.2989,"l":104.53,"n":6569,"o":104.92,"t":"2026-01-28T05:00:00Z","v":854412,"vw":104.876281},{"c":105,"h":105.52,"l":104.39,"n":12384,"o":105.09,"t":"2026-01-29T05:00:00Z","v":1374967,"vw":104.818344},{"c":105.22,"h":105.34,"l":104.16,"n":9285,"o":104.7,"t":"2026-01-30T05:00:00Z","v":891860,"vw":104.777901},{"c":106.04,"h":106.12,"l":104.88,"n":7458,"o":104.89,"t":"2026-02-02T05:00:00Z","v":776723,"vw":105.801324},{"c":106.0676,"h":106.57,"l":105.36,"n":11458,"o":105.68,"t":"2026-02-03T05:00:00Z","v":1433638,"vw":106.107478},{"c":107.09,"h":107.41,"l":106.25,"n":16469,"o":106.25,"t":"2026-02-04T05:00:00Z","v":1767288,"vw":107.041646},{"c":106.15,"h":106.98,"l":106.005,"n":12747,"o":106.87,"t":"2026-02-05T05:00:00Z","v":1192373,"vw":106.317302},{"c":107.64,"h":107.8,"l":106.38,"n":8386,"o":106.38,"t":"2026-02-06T05:00:00Z","v":744525,"vw":107.253704},{"c":107.41,"h":107.5958,"l":106.83,"n":7289,"o":107.44,"t":"2026-02-09T05:00:00Z","v":809631,"vw":107.411535},{"c":107.4,"h":107.85,"l":107.37,"n":8143,"o":107.37,"t":"2026-02-10T05:00:00Z","v":815926,"vw":107.66218},{"c":107.59,"h":107.92,"l":107.35,"n":8694,"o":107.71,"t":"2026-02-11T05:00:00Z","v":904768,"vw":107.670338},{"c":106.1941,"h":108.2,"l":106.02,"n":11403,"o":107.77,"t":"2026-02-12T05:00:00Z","v":1204463,"vw":106.775399},{"c":106.7737,"h":107.315,"l":105.955,"n":16704,"o":106.25,"t":"2026-02-13T05:00:00Z","v":1309300,"vw":106.914567},{"c":106.77,"h":107.285,"l":106.07,"n":19215,"o":106.78,"t":"2026-02-17T05:00:00Z","v":1309498,"vw":106.641706},{"c":107.2056,"h":107.44,"l":106.78,"n":8814,"o":106.97,"t":"2026-02-18T05:00:00Z","v":525210,"vw":107.196005},{"c":106.79,"h":107.19,"l":106.38,"n":9389,"o":106.83,"t":"2026-02-19T05:00:00Z","v":815059,"vw":106.7913},{"c":107.18,"h":107.3,"l":106.3,"n":17406,"o":106.61,"t":"2026-02-20T05:00:00Z","v":1250136,"vw":106.925263},{"c":106.33,"h":107.29,"l":105.945,"n":8127,"o":106.79,"t":"2026-02-23T05:00:00Z","v":624747,"vw":106.318399},{"c":107.11,"h":107.28,"l":106.24,"n":9330,"o":106.24,"t":"2026-02-24T05:00:00Z","v":611963,"vw":106.964758},{"c":107.32,"h":107.43,"l":106.7,"n":6865,"o":107.43,"t":"2026-02-25T05:00:00Z","v":710741,"vw":107.15979},{"c":107.5526,"h":107.94,"l":106.975,"n":13924,"o":107.42,"t":"2026-02-26T05:00:00Z","v":748555,"vw":107.450563},{"c":107.58,"h":107.65,"l":106.705,"n":8371,"o":106.9,"t":"2026-02-27T05:00:00Z","v":640010,"vw":107.174906},{"c":107.5434,"h":107.82,"l":106.66,"n":14453,"o":107.06,"t":"2026-03-02T05:00:00Z","v":1761426,"vw":107.273423},{"c":106.53,"h":106.95,"l":104.945,"n":21346,"o":106,"t":"2026-03-03T05:00:00Z","v":1953290,"vw":105.96154},{"c":106.88,"h":107.0899,"l":106.08,"n":13960,"o":106.61,"t":"2026-03-04T05:00:00Z","v":1152857,"vw":106.797926},{"c":105.79,"h":106.59,"l":105.16,"n":24755,"o":106.17,"t":"2026-03-05T05:00:00Z","v":1824692,"vw":105.671674},{"c":104.62,"h":104.85,"l":103.7,"n":18711,"o":104.65,"t":"2026-03-06T05:00:00Z","v":1369609,"vw":104.423112},{"c":104.72,"h":104.975,"l":102.66,"n":24852,"o":103.67,"t":"2026-03-09T04:00:00Z","v":2391902,"vw":103.717665},{"c":104.23,"h":105.27,"l":103.91,"n":17486,"o":104.64,"t":"2026-03-10T04:00:00Z","v":1965864,"vw":104.605867},{"c":103.91,"h":104.365,"l":103.49,"n":16993,"o":104.07,"t":"2026-03-11T04:00:00Z","v":1730146,"vw":103.900951},{"c":102.55,"h":103.46,"l":102.51,"n":17277,"o":103.14,"t":"2026-03-12T04:00:00Z","v":2393126,"vw":103.046991},{"c":102.44,"h":103.51,"l":102.31,"n":17830,"o":102.95,"t":"2026-03-13T04:00:00Z","v":1273370,"vw":102.718828},{"c":103.16,"h":103.6,"l":102.94,"n":14718,"o":103.09,"t":"2026-03-16T04:00:00Z","v":1225488,"vw":103.234836},{"c":103.16,"h":103.76,"l":103.11,"n":13442,"o":103.51,"t":"2026-03-17T04:00:00Z","v":1372134,"vw":103.450516},{"c":101.59,"h":102.85,"l":101.57,"n":14284,"o":102.82,"t":"2026-03-18T04:00:00Z","v":1179367,"vw":102.230145},{"c":101.5,"h":102.01,"l":100.89,"n":24553,"o":101.25,"t":"2026-03-19T04:00:00Z","v":2969471,"vw":101.39911},{"c":100.52,"h":101.59,"l":100.11,"n":19013,"o":101.49,"t":"2026-03-20T04:00:00Z","v":1340550,"vw":100.941756},{"c":101.48,"h":102.45,"l":101.3,"n":25950,"o":101.76,"t":"2026-03-23T04:00:00Z","v":2985419,"vw":101.86485},{"c":101.7112,"h":102.36,"l":100.78,"n":20790,"o":100.96,"t":"2026-03-24T04:00:00Z","v":1352275,"vw":101.836347},{"c":102.28,"h":102.8,"l":101.73,"n":16415,"o":102.49,"t":"2026-03-25T04:00:00Z","v":1799781,"vw":102.298504},{"c":101.73,"h":102.75,"l":101.645,"n":10427,"o":101.84,"t":"2026-03-26T04:00:00Z","v":833035,"vw":102.179842},{"c":100.41,"h":101.64,"l":100.24,"n":15416,"o":101.45,"t":"2026-03-27T04:00:00Z","v":1179110,"vw":101.061518},{"c":100.47,"h":101.45,"l":100.16,"n":14603,"o":101.42,"t":"2026-03-30T04:00:00Z","v":1369889,"vw":100.806915},{"c":102.25,"h":102.475,"l":100.84,"n":22985,"o":101.39,"t":"2026-03-31T04:00:00Z","v":1647708,"vw":101.618004},{"c":102.39,"h":102.695,"l":102.23,"n":16865,"o":102.44,"t":"2026-04-01T04:00:00Z","v":1293086,"vw":102.484728},{"c":102.57,"h":102.96,"l":101.48,"n":17412,"o":101.57,"t":"2026-04-02T04:00:00Z","v":1265449,"vw":102.198144},{"c":103.03,"h":103.04,"l":102.36,"n":8314,"o":102.54,"t":"2026-04-06T04:00:00Z","v":921224,"vw":102.800742},{"c":102.7,"h":102.8,"l":102.09,"n":10656,"o":102.8,"t":"2026-04-07T04:00:00Z","v":1274590,"vw":102.437323},{"c":104.75,"h":104.77,"l":103.93,"n":8831,"o":104.17,"t":"2026-04-08T04:00:00Z","v":854925,"vw":104.391922},{"c":105.2,"h":105.38,"l":104.43,"n":5267,"o":104.43,"t":"2026-04-09T04:00:00Z","v":557547,"vw":104.914068},{"c":104.42,"h":105.31,"l":104.28,"n":4125,"o":105.31,"t":"2026-04-10T04:00:00Z","v":503980,"vw":104.62562},{"c":105.23,"h":105.23,"l":104.03,"n":6397,"o":104.21,"t":"2026-04-13T04:00:00Z","v":1482559,"vw":104.39224},{"c":105.45,"h":105.56,"l":104.88,"n":5876,"o":105.17,"t":"2026-04-14T04:00:00Z","v":699375,"vw":105.378401},{"c":105.645,"h":105.81,"l":105.01,"n":6490,"o":105.44,"t":"2026-04-15T04:00:00Z","v":797906,"vw":105.375546},{"c":105.92,"h":106.05,"l":105.56,"n":5859,"o":105.62,"t":"2026-04-16T04:00:00Z","v":585143,"vw":105.814561},{"c":107.07,"h":107.5,"l":106.27,"n":10992,"o":106.27,"t":"2026-04-17T04:00:00Z","v":934202,"vw":107.039172},{"c":107.2,"h":107.435,"l":106.78,"n":6828,"o":106.9,"t":"2026-04-20T04:00:00Z","v":644482,"vw":107.252159},{"c":106.53,"h":107.7,"l":106.409,"n":10849,"o":107.47,"t":"2026-04-21T04:00:00Z","v":893073,"vw":106.971055},{"c":106.72,"h":107.29,"l":106.5,"n":6070,"o":107.07,"t":"2026-04-22T04:00:00Z","v":478306,"vw":106.872067},{"c":107.06,"h":107.19,"l":106.23,"n":11468,"o":106.59,"t":"2026-04-23T04:00:00Z","v":846627,"vw":106.920764},{"c":106.97,"h":107.3882,"l":106.79,"n":6877,"o":107.21,"t":"2026-04-24T04:00:00Z","v":561492,"vw":106.961017},{"c":106.64,"h":107.26,"l":106.61,"n":6603,"o":106.7,"t":"2026-04-27T04:00:00Z","v":864359,"vw":106.880458},{"c":106.73,"h":107.24,"l":106.52,"n":6066,"o":106.85,"t":"2026-04-28T04:00:00Z","v":569189,"vw":106.725257},{"c":106.96,"h":106.98,"l":106.59,"n":7599,"o":106.67,"t":"2026-04-29T04:00:00Z","v":666101,"vw":106.80699},{"c":108.33,"h":108.53,"l":106.85,"n":7873,"o":106.93,"t":"2026-04-30T04:00:00Z","v":709875,"vw":107.874231},{"c":108.29,"h":109.11,"l":108.275,"n":9394,"o":108.66,"t":"2026-05-01T04:00:00Z","v":1493297,"vw":108.591459},{"c":107.53,"h":108.375,"l":107.37,"n":8753,"o":108.07,"t":"2026-05-04T04:00:00Z","v":852492,"vw":107.899985},{"c":108.53,"h":108.7,"l":107.73,"n":5370,"o":107.79,"t":"2026-05-05T04:00:00Z","v":438006,"vw":108.30464},{"c":108.97,"h":109.18,"l":108.65,"n":6498,"o":108.65,"t":"2026-05-06T04:00:00Z","v":510767,"vw":108.945845},{"c":108.27,"h":108.99,"l":108.115,"n":12852,"o":108.84,"t":"2026-05-07T04:00:00Z","v":641431,"vw":108.465163},{"c":108.65,"h":108.89,"l":108.39,"n":8511,"o":108.57,"t":"2026-05-08T04:00:00Z","v":537859,"vw":108.698705},{"c":108.72,"h":109,"l":108.51,"n":7721,"o":108.73,"t":"2026-05-11T04:00:00Z","v":560381,"vw":108.726013},{"c":108.76,"h":108.92,"l":108.0313,"n":8697,"o":108.57,"t":"2026-05-12T04:00:00Z","v":619103,"vw":108.452953},{"c":108.71,"h":108.825,"l":108.315,"n":6263,"o":108.6,"t":"2026-05-13T04:00:00Z","v":459149,"vw":108.591429},{"c":108.9199,"h":109.3399,"l":108.71,"n":9558,"o":108.86,"t":"2026-05-14T04:00:00Z","v":618969,"vw":108.984164},{"c":108.13,"h":108.68,"l":108.03,"n":7420,"o":108.68,"t":"2026-05-15T04:00:00Z","v":606438,"vw":108.286246},{"c":108.8,"h":108.805,"l":108.04,"n":6791,"o":108.12,"t":"2026-05-18T04:00:00Z","v":523420,"vw":108.481219},{"c":108.5,"h":108.865,"l":108.05,"n":6437,"o":108.33,"t":"2026-05-19T04:00:00Z","v":468455,"vw":108.624641},{"c":109.28,"h":109.34,"l":108.32,"n":7841,"o":108.5,"t":"2026-05-20T04:00:00Z","v":621102,"vw":109.046437},{"c":109.4307,"h":109.49,"l":108.15,"n":7511,"o":108.64,"t":"2026-05-21T04:00:00Z","v":871138,"vw":109.201429},{"c":110.35,"h":110.54,"l":109.88,"n":7421,"o":109.88,"t":"2026-05-22T04:00:00Z","v":518968,"vw":110.315168},{"c":110.3154,"h":110.76,"l":110.2,"n":5463,"o":110.69,"t":"2026-05-26T04:00:00Z","v":449919,"vw":110.444902},{"c":110.41,"h":110.77,"l":110.245,"n":6726,"o":110.3,"t":"2026-05-27T04:00:00Z","v":539829,"vw":110.458679},{"c":110.5,"h":110.62,"l":110.04,"n":5639,"o":110.3,"t":"2026-05-28T04:00:00Z","v":460902,"vw":110.431974},{"c":110.35,"h":110.775,"l":110.34,"n":5672,"o":110.77,"t":"2026-05-29T04:00:00Z","v":462370,"vw":110.485237},{"c":109.75,"h":110.04,"l":109.5,"n":12016,"o":109.72,"t":"2026-06-01T04:00:00Z","v":935013,"vw":109.754601},{"c":110.35,"h":110.42,"l":109.48,"n":7238,"o":109.49,"t":"2026-06-02T04:00:00Z","v":1048180,"vw":110.062099},{"c":109.94,"h":110.42,"l":109.9,"n":6567,"o":110.01,"t":"2026-06-03T04:00:00Z","v":455339,"vw":110.168365},{"c":110.94,"h":111.14,"l":110.66,"n":8746,"o":110.66,"t":"2026-06-04T04:00:00Z","v":657633,"vw":110.922235},{"c":109.66,"h":110.9723,"l":109.58,"n":11403,"o":110.72,"t":"2026-06-05T04:00:00Z","v":814396,"vw":110.359148},{"c":109.51,"h":110.52,"l":109.48,"n":9799,"o":110.01,"t":"2026-06-08T04:00:00Z","v":658019,"vw":110.04908},{"c":109.77,"h":110.26,"l":108.463,"n":11546,"o":109.78,"t":"2026-06-09T04:00:00Z","v":599904,"vw":109.443375},{"c":108.91,"h":110.01,"l":108.84,"n":10360,"o":109.58,"t":"2026-06-10T04:00:00Z","v":686071,"vw":109.442642},{"c":110.04,"h":110.525,"l":109.04,"n":18256,"o":109.3,"t":"2026-06-11T04:00:00Z","v":1004207,"vw":109.695796},{"c":110.88,"h":111.09,"l":110.08,"n":13767,"o":110.4,"t":"2026-06-12T04:00:00Z","v":757723,"vw":110.752674},{"c":110.87,"h":111.35,"l":110.73,"n":7489,"o":111.1,"t":"2026-06-15T04:00:00Z","v":619471,"vw":111.123928},{"c":111.03,"h":111.5,"l":110.85,"n":7187,"o":110.93,"t":"2026-06-16T04:00:00Z","v":519966,"vw":111.170428},{"c":109.36,"h":111.07,"l":109.11,"n":13775,"o":110.78,"t":"2026-06-17T04:00:00Z","v":1510092,"vw":110.527012},{"c":109.71,"h":110.26,"l":109.57,"n":16282,"o":110.26,"t":"2026-06-18T04:00:00Z","v":829175,"vw":109.89989},{"c":109.98,"h":110.42,"l":109.745,"n":6733,"o":109.75,"t":"2026-06-22T04:00:00Z","v":542018,"vw":110.141892},{"c":109.58,"h":110.04,"l":109.15,"n":8444,"o":109.55,"t":"2026-06-23T04:00:00Z","v":490793,"vw":109.760018},{"c":109.76,"h":110.44,"l":109.51,"n":7649,"o":109.55,"t":"2026-06-24T04:00:00Z","v":723717,"vw":109.99437},{"c":109.71,"h":110.7,"l":109.57,"n":8740,"o":110.06,"t":"2026-06-25T04:00:00Z","v":494822,"vw":110.042035},{"c":109.83,"h":110.18,"l":109.51,"n":8320,"o":109.51,"t":"2026-06-26T04:00:00Z","v":454203,"vw":109.884152},{"c":110.21,"h":110.34,"l":109.76,"n":9857,"o":110.19,"t":"2026-06-29T04:00:00Z","v":651615,"vw":110.028286},{"c":110.15,"h":110.415,"l":109.8792,"n":7314,"o":110.13,"t":"2026-06-30T04:00:00Z","v":547654,"vw":110.311694},{"c":110.49,"h":111.12,"l":110.012,"n":10530,"o":110.03,"t":"2026-07-01T04:00:00Z","v":1869347,"vw":110.748518},{"c":111.58,"h":111.61,"l":110.83,"n":9686,"o":111.06,"t":"2026-07-02T04:00:00Z","v":633847,"vw":111.206986},{"c":111.9,"h":112.01,"l":111.405,"n":6829,"o":111.65,"t":"2026-07-06T04:00:00Z","v":548368,"vw":111.75487},{"c":111.82,"h":112.48,"l":111.68,"n":9495,"o":112.28,"t":"2026-07-07T04:00:00Z","v":950063,"vw":112.006465},{"c":110.86,"h":111.5,"l":110.58,"n":7785,"o":111.5,"t":"2026-07-08T04:00:00Z","v":598236,"vw":110.818393},{"c":111.4,"h":111.55,"l":110.78,"n":6086,"o":110.99,"t":"2026-07-09T04:00:00Z","v":467986,"vw":111.332056},{"c":111.71,"h":111.83,"l":111.13,"n":6274,"o":111.62,"t":"2026-07-10T04:00:00Z","v":419046,"vw":111.612814},{"c":111.88,"h":112.35,"l":111.67,"n":11074,"o":111.77,"t":"2026-07-13T04:00:00Z","v":908551,"vw":111.852005},{"c":111.42,"h":112.19,"l":111.35,"n":7782,"o":111.82,"t":"2026-07-14T04:00:00Z","v":514101,"vw":111.599333},{"c":111.6,"h":112.065,"l":111.475,"n":8181,"o":111.71,"t":"2026-07-15T04:00:00Z","v":483168,"vw":111.742654},{"c":112.66,"h":112.67,"l":111.79,"n":10153,"o":111.79,"t":"2026-07-16T04:00:00Z","v":513002,"vw":112.438107},{"c":112.12,"h":113.25,"l":111.94,"n":9716,"o":112.32,"t":"2026-07-17T04:00:00Z","v":539690,"vw":112.424243},{"c":111.35,"h":112.2715,"l":111.29,"n":6696,"o":112.19,"t":"2026-07-20T04:00:00Z","v":1068835,"vw":111.732276},{"c":111.77,"h":111.93,"l":111.07,"n":6339,"o":111.35,"t":"2026-07-21T04:00:00Z","v":444384,"vw":111.667595},{"c":111.88,"h":112.38,"l":111.71,"n":6310,"o":111.98,"t":"2026-07-22T04:00:00Z","v":556076,"vw":112.026521},{"c":111.14,"h":111.62,"l":110.86,"n":6963,"o":111.29,"t":"2026-07-23T04:00:00Z","v":412371,"vw":111.177555},{"c":112.13,"h":112.4,"l":111.29,"n":7474,"o":111.29,"t":"2026-07-24T04:00:00Z","v":520812,"vw":111.981347},{"c":112.63,"h":113.06,"l":112.4,"n":7356,"o":112.6,"t":"2026-07-27T04:00:00Z","v":503973,"vw":112.659366},{"c":113.56,"h":113.855,"l":113.07,"n":7477,"o":113.07,"t":"2026-07-28T04:00:00Z","v":462472,"vw":113.643228},{"c":112.62,"h":113.85,"l":112.51,"n":9013,"o":113.59,"t":"2026-07-29T04:00:00Z","v":478759,"vw":113.24948},{"c":112.5375,"h":112.585,"l":111.5301,"n":7231,"o":112.49,"t":"2026-07-30T04:00:00Z","v":411570,"vw":112.09445},{"c":112.29,"h":112.58,"l":111.44,"n":8578,"o":112.24,"t":"2026-07-31T04:00:00Z","v":505779,"vw":112.088412},{"c":112.92,"h":113.07,"l":112.65,"n":7766,"o":112.81,"t":"2026-08-03T04:00:00Z","v":504968,"vw":112.854731},{"c":114.25,"h":114.4036,"l":112.605,"n":7522,"o":112.9,"t":"2026-08-04T04:00:00Z","v":556458,"vw":113.768963},{"c":114.04,"h":114.69,"l":113.7497,"n":6250,"o":114.69,"t":"2026-08-05T04:00:00Z","v":503678,"vw":114.159003},{"c":113.6638,"h":114.475,"l":113.45,"n":6377,"o":114.33,"t":"2026-08-06T04:00:00Z","v":446635,"vw":113.751688},{"c":114.29,"h":114.345,"l":113.5201,"n":5318,"o":113.77,"t":"2026-08-07T04:00:00Z","v":454403,"vw":114.137567},{"c":114.5,"h":114.52,"l":113.8635,"n":7191,"o":113.94,"t":"2026-08-10T04:00:00Z","v":618123,"vw":114.299905},{"c":114.56,"h":114.8663,"l":114.2507,"n":4384,"o":114.54,"t":"2026-08-11T04:00:00Z","v":378441,"vw":114.61248},{"c":114.64,"h":114.815,"l":114.19,"n":5619,"o":114.58,"t":"2026-08-12T04:00:00Z","v":430562,"vw":114.522933},{"c":115.32,"h":115.49,"l":114.87,"n":5020,"o":115,"t":"2026-08-13T04:00:00Z","v":418517,"vw":115.11422},{"c":115.3575,"h":115.52,"l":115.2428,"n":5823,"o":115.31,"t":"2026-08-14T04:00:00Z","v":513701,"vw":115.391235},{"c":114.69,"h":115.24,"l":114.69,"n":5969,"o":115.24,"t":"2026-08-17T04:00:00Z","v":461408,"vw":114.922872},{"c":114.66,"h":115.13,"l":114.61,"n":6267,"o":114.98,"t":"2026-08-18T04:00:00Z","v":559614,"vw":114.931947},{"c":115.51,"h":116.19,"l":115.28,"n":7361,"o":115.28,"t":"2026-08-19T04:00:00Z","v":556427,"vw":115.6803},{"c":114.3,"h":115.35,"l":114.285,"n":6897,"o":115.02,"t":"2026-08-20T04:00:00Z","v":1796108,"vw":114.999061},{"c":114.89,"h":115.1,"l":114.585,"n":5204,"o":114.88,"t":"2026-08-21T04:00:00Z","v":659691,"vw":114.881826},{"c":115.13,"h":115.24,"l":114.77,"n":4449,"o":114.88,"t":"2026-08-24T04:00:00Z","v":518717,"vw":115.026882},{"c":115,"h":115.1415,"l":114.745,"n":4569,"o":115.13,"t":"2026-08-25T04:00:00Z","v":406033,"vw":114.927452},{"c":115.2,"h":115.39,"l":114.69,"n":4886,"o":114.69,"t":"2026-08-26T04:00:00Z","v":433530,"vw":115.188574},{"c":114.7775,"h":115.04,"l":114.46,"n":4590,"o":114.69,"t":"2026-08-27T04:00:00Z","v":382105,"vw":114.816933},{"c":114.89,"h":115.3,"l":114.65,"n":3893,"o":115.09,"t":"2026-08-28T04:00:00Z","v":349280,"vw":114.93111},{"c":114.43,"h":114.66,"l":114.28,"n":4545,"o":114.65,"t":"2026-08-31T04:00:00Z","v":435025,"vw":114.439645},{"c":114.04,"h":114.6194,"l":113.8401,"n":4821,"o":114.42,"t":"2026-09-01T04:00:00Z","v":463480,"vw":114.144628},{"c":114.58,"h":114.76,"l":114.15,"n":5045,"o":114.27,"t":"2026-09-02T04:00:00Z","v":461941,"vw":114.530692},{"c":115.3775,"h":115.515,"l":114.6598,"n":4978,"o":114.87,"t":"2026-09-03T04:00:00Z","v":401313,"vw":115.262539},{"c":114.68,"h":114.99,"l":114.6,"n":4057,"o":114.79,"t":"2026-09-04T04:00:00Z","v":367291,"vw":114.741925},{"c":113.95,"h":114.61,"l":113.92,"n":5418,"o":114.61,"t":"2026-09-08T04:00:00Z","v":500711,"vw":114.216643},{"c":113.27,"h":113.84,"l":113.18,"n":4896,"o":113.84,"t":"2026-09-09T04:00:00Z","v":433646,"vw":113.459548},{"c":112.8699,"h":113.18,"l":112.7643,"n":6812,"o":113.12,"t":"2026-09-10T04:00:00Z","v":565451,"vw":112.947996},{"c":113.89,"h":114.0816,"l":113.66,"n":5281,"o":113.67,"t":"2026-09-11T04:00:00Z","v":486684,"vw":113.884596},{"c":113.68,"h":114.13,"l":113.51,"n":5209,"o":113.69,"t":"2026-09-14T04:00:00Z","v":682589,"vw":113.76244},{"c":112.8,"h":113.03,"l":112.62,"n":4471,"o":112.98,"t":"2026-09-15T04:00:00Z","v":430495,"vw":112.831212},{"c":111.85,"h":112.99,"l":111.24,"n":5816,"o":112.98,"t":"2026-09-16T04:00:00Z","v":525664,"vw":112.487971},{"c":112.64,"h":112.83,"l":112.27,"n":4786,"o":112.69,"t":"2026-09-17T04:00:00Z","v":577019,"vw":112.550944},{"c":112.1352,"h":112.62,"l":111.864,"n":4679,"o":112.62,"t":"2026-09-18T04:00:00Z","v":521910,"vw":112.118623},{"c":112.82,"h":113.0599,"l":112.215,"n":4574,"o":112.5,"t":"2026-09-21T04:00:00Z","v":451441,"vw":112.702061},{"c":112.64,"h":113.08,"l":112.51,"n":5304,"o":113.08,"t":"2026-09-22T04:00:00Z","v":418844,"vw":112.698471},{"c":112.07,"h":112.6,"l":111.98,"n":6265,"o":112.45,"t":"2026-09-23T04:00:00Z","v":621031,"vw":112.316723},{"c":111.72,"h":112.23,"l":111.55,"n":7220,"o":111.92,"t":"2026-09-24T04:00:00Z","v":544956,"vw":111.889287},{"c":112.15,"h":112.28,"l":111.41,"n":6618,"o":111.71,"t":"2026-09-25T04:00:00Z","v":732528,"vw":111.906296},{"c":111.35,"h":111.825,"l":111.23,"n":6284,"o":111.72,"t":"2026-09-28T04:00:00Z","v":693817,"vw":111.467603},{"c":110.78,"h":111.12,"l":110.485,"n":5192,"o":111.12,"t":"2026-09-29T04:00:00Z","v":514528,"vw":110.672054},{"c":110.28,"h":111.245,"l":110.28,"n":6993,"o":111.09,"t":"2026-09-30T04:00:00Z","v":534165,"vw":110.903588},{"c":110.49,"h":110.68,"l":109.71,"n":6796,"o":110.1,"t":"2026-10-01T04:00:00Z","v":1311576,"vw":110.204873},{"c":111.0255,"h":111.33,"l":110.705,"n":5512,"o":110.94,"t":"2026-10-02T04:00:00Z","v":621439,"vw":111.028854},{"c":111.42,"h":111.67,"l":110.52,"n":5184,"o":110.79,"t":"2026-10-05T04:00:00Z","v":656115,"vw":111.253198},{"c":111.9808,"h":112.13,"l":111.48,"n":4852,"o":111.48,"t":"2026-10-06T04:00:00Z","v":540209,"vw":111.930121},{"c":111.5,"h":111.745,"l":111.25,"n":4807,"o":111.6,"t":"2026-10-07T04:00:00Z","v":491014,"vw":111.559236},{"c":112.22,"h":112.255,"l":111.19,"n":7839,"o":111.36,"t":"2026-10-08T04:00:00Z","v":631608,"vw":111.78458},{"c":112.61,"h":112.725,"l":112.0697,"n":4644,"o":112.33,"t":"2026-10-09T04:00:00Z","v":481942,"vw":112.437721},{"c":113.01,"h":113.03,"l":112.75,"n":4284,"o":112.8,"t":"2026-10-12T04:00:00Z","v":456469,"vw":112.921723},{"c":113.06,"h":113.54,"l":112.77,"n":4616,"o":113.2,"t":"2026-10-13T04:00:00Z","v":408623,"vw":113.085581},{"c":113.01,"h":113.06,"l":112.51,"n":5579,"o":112.74,"t":"2026-10-14T04:00:00Z","v":505273,"vw":112.723882},{"c":113.81,"h":113.935,"l":113.4099,"n":6115,"o":113.51,"t":"2026-10-15T04:00:00Z","v":567900,"vw":113.750661},{"c":113.79,"h":114.64,"l":113.415,"n":6172,"o":114.45,"t":"2026-10-16T04:00:00Z","v":539840,"vw":113.985146},{"c":113.65,"h":114.085,"l":113.54,"n":7756,"o":113.6,"t":"2026-10-19T04:00:00Z","v":604457,"vw":113.75037},{"c":114.6,"h":114.77,"l":113.65,"n":8925,"o":113.65,"t":"2026-10-20T04:00:00Z","v":821927,"vw":114.462447},{"c":115.02,"h":115.155,"l":114.5101,"n":6755,"o":114.62,"t":"2026-10-21T04:00:00Z","v":623143,"vw":114.902966},{"c":115.4,"h":115.4899,"l":114.64,"n":6807,"o":114.66,"t":"2026-10-22T04:00:00Z","v":594634,"vw":115.03912}],"volatilityBars":[{"c":114.88,"h":114.88,"l":114.88,"n":7,"o":114.88,"t":"2026-08-24T08:00:00Z","v":2006,"vw":114.88},{"c":114.5,"h":115.01,"l":114.5,"n":10,"o":115.01,"t":"2026-08-24T08:15:00Z","v":2002,"vw":114.755255},{"c":115.08,"h":115.115,"l":114.77,"n":198,"o":114.88,"t":"2026-08-24T13:30:00Z","v":14237,"vw":114.912775},{"c":115.155,"h":115.24,"l":115.14,"n":110,"o":115.14,"t":"2026-08-24T13:45:00Z","v":14165,"vw":115.16412},{"c":115.1126,"h":115.18,"l":115.11,"n":141,"o":115.15,"t":"2026-08-24T14:00:00Z","v":58035,"vw":115.160766},{"c":115.11,"h":115.1712,"l":115.085,"n":114,"o":115.085,"t":"2026-08-24T14:15:00Z","v":6364,"vw":115.148696},{"c":115.075,"h":115.15,"l":115.07,"n":109,"o":115.11,"t":"2026-08-24T14:30:00Z","v":14448,"vw":115.09593},{"c":115.025,"h":115.07,"l":114.965,"n":207,"o":115.07,"t":"2026-08-24T14:45:00Z","v":23620,"vw":115.023714},{"c":114.9,"h":115.02,"l":114.88,"n":153,"o":115.02,"t":"2026-08-24T15:00:00Z","v":39699,"vw":114.93172},{"c":114.92,"h":114.95,"l":114.85,"n":201,"o":114.89,"t":"2026-08-24T15:15:00Z","v":15746,"vw":114.893018},{"c":114.9401,"h":114.95,"l":114.89,"n":192,"o":114.91,"t":"2026-08-24T15:30:00Z","v":16779,"vw":114.91242},{"c":114.995,"h":114.995,"l":114.925,"n":118,"o":114.96,"t":"2026-08-24T15:45:00Z","v":10594,"vw":114.949921},{"c":115.035,"h":115.11,"l":115.01,"n":202,"o":115.015,"t":"2026-08-24T16:00:00Z","v":39255,"vw":115.046557},{"c":115.025,"h":115.06,"l":115,"n":90,"o":115.03,"t":"2026-08-24T16:15:00Z","v":5602,"vw":115.038985},{"c":114.9499,"h":115.015,"l":114.9401,"n":100,"o":115.015,"t":"2026-08-24T16:30:00Z","v":9468,"vw":114.958529},{"c":114.955,"h":114.965,"l":114.92,"n":94,"o":114.92,"t":"2026-08-24T16:45:00Z","v":6105,"vw":114.943323},{"c":115,"h":115.02,"l":114.9301,"n":109,"o":114.9301,"t":"2026-08-24T17:00:00Z","v":8434,"vw":114.972212},{"c":114.89,"h":115,"l":114.89,"n":105,"o":114.98,"t":"2026-08-24T17:15:00Z","v":6088,"vw":114.946302},{"c":114.88,"h":114.91,"l":114.87,"n":161,"o":114.87,"t":"2026-08-24T17:30:00Z","v":13405,"vw":114.889294},{"c":114.93,"h":114.945,"l":114.865,"n":126,"o":114.87,"t":"2026-08-24T17:45:00Z","v":8041,"vw":114.894835},{"c":115.015,"h":115.015,"l":114.9301,"n":146,"o":114.95,"t":"2026-08-24T18:00:00Z","v":68501,"vw":114.960355},{"c":115.0501,"h":115.055,"l":115.015,"n":125,"o":115.0201,"t":"2026-08-24T18:15:00Z","v":13901,"vw":115.030035},{"c":115.045,"h":115.07,"l":115.005,"n":136,"o":115.06,"t":"2026-08-24T18:30:00Z","v":14438,"vw":115.026958},{"c":115.06,"h":115.08,"l":115.04,"n":152,"o":115.05,"t":"2026-08-24T18:45:00Z","v":15753,"vw":115.068725},{"c":115.0539,"h":115.06,"l":115.03,"n":193,"o":115.06,"t":"2026-08-24T19:00:00Z","v":19334,"vw":115.047426},{"c":115.0301,"h":115.08,"l":115.03,"n":98,"o":115.065,"t":"2026-08-24T19:15:00Z","v":10378,"vw":115.053481},{"c":115.06,"h":115.09,"l":115.0239,"n":209,"o":115.0239,"t":"2026-08-24T19:30:00Z","v":21486,"vw":115.058538},{"c":115.095,"h":115.14,"l":115.05,"n":342,"o":115.075,"t":"2026-08-24T19:45:00Z","v":32709,"vw":115.092231},{"c":115.13,"h":115.13,"l":115.13,"n":3,"o":115.13,"t":"2026-08-24T20:00:00Z","v":610,"vw":115.13},{"c":114.8957,"h":114.8957,"l":114.8957,"n":1,"o":114.8957,"t":"2026-08-24T20:45:00Z","v":200,"vw":114.8957},{"c":114.298,"h":114.298,"l":114.298,"n":1,"o":114.298,"t":"2026-08-24T21:45:00Z","v":200,"vw":114.298},{"c":114.905,"h":115.1415,"l":114.89,"n":210,"o":115.13,"t":"2026-08-25T13:30:00Z","v":14514,"vw":115.071895},{"c":114.83,"h":114.905,"l":114.75,"n":156,"o":114.905,"t":"2026-08-25T13:45:00Z","v":50815,"vw":114.835468},{"c":114.835,"h":114.925,"l":114.82,"n":240,"o":114.845,"t":"2026-08-25T14:00:00Z","v":15014,"vw":114.866277},{"c":114.92,"h":114.96,"l":114.8599,"n":140,"o":114.8599,"t":"2026-08-25T14:15:00Z","v":27781,"vw":114.927244},{"c":114.84,"h":114.92,"l":114.745,"n":446,"o":114.92,"t":"2026-08-25T14:30:00Z","v":28293,"vw":114.845112},{"c":114.8697,"h":114.8751,"l":114.76,"n":65,"o":114.805,"t":"2026-08-25T14:45:00Z","v":4348,"vw":114.833276},{"c":114.89,"h":114.925,"l":114.86,"n":114,"o":114.875,"t":"2026-08-25T15:00:00Z","v":22605,"vw":114.901893},{"c":114.9165,"h":114.95,"l":114.895,"n":118,"o":114.91,"t":"2026-08-25T15:15:00Z","v":11986,"vw":114.921284},{"c":114.88,"h":114.995,"l":114.86,"n":348,"o":114.94,"t":"2026-08-25T15:30:00Z","v":42085,"vw":114.93939},{"c":114.96,"h":114.96,"l":114.85,"n":154,"o":114.885,"t":"2026-08-25T15:45:00Z","v":14710,"vw":114.882208},{"c":114.92,"h":114.955,"l":114.92,"n":59,"o":114.955,"t":"2026-08-25T16:00:00Z","v":4530,"vw":114.929804},{"c":114.97,"h":114.97,"l":114.91,"n":109,"o":114.95,"t":"2026-08-25T16:15:00Z","v":6502,"vw":114.93562},{"c":115.005,"h":115.02,"l":114.975,"n":75,"o":114.975,"t":"2026-08-25T16:30:00Z","v":5799,"vw":114.994706},{"c":114.99,"h":115.0099,"l":114.965,"n":70,"o":115.005,"t":"2026-08-25T16:45:00Z","v":7621,"vw":114.991014},{"c":114.94,"h":114.99,"l":114.915,"n":104,"o":114.98,"t":"2026-08-25T17:00:00Z","v":11256,"vw":114.941887},{"c":114.895,"h":114.945,"l":114.865,"n":57,"o":114.945,"t":"2026-08-25T17:15:00Z","v":4155,"vw":114.89864},{"c":114.915,"h":114.92,"l":114.885,"n":64,"o":114.89,"t":"2026-08-25T17:30:00Z","v":4146,"vw":114.901659},{"c":114.925,"h":114.96,"l":114.925,"n":96,"o":114.93,"t":"2026-08-25T17:45:00Z","v":4204,"vw":114.935533},{"c":114.98,"h":114.987,"l":114.93,"n":75,"o":114.93,"t":"2026-08-25T18:00:00Z","v":5972,"vw":114.954346},{"c":114.985,"h":114.9899,"l":114.95,"n":111,"o":114.955,"t":"2026-08-25T18:15:00Z","v":13184,"vw":114.978557},{"c":115.03,"h":115.035,"l":114.985,"n":83,"o":114.985,"t":"2026-08-25T18:30:00Z","v":5940,"vw":115.005628},{"c":115.025,"h":115.0455,"l":115.005,"n":115,"o":115.03,"t":"2026-08-25T18:45:00Z","v":13730,"vw":115.019927},{"c":114.975,"h":115.035,"l":114.97,"n":260,"o":115.035,"t":"2026-08-25T19:00:00Z","v":27020,"vw":114.989101},{"c":115.0002,"h":115.015,"l":114.97,"n":141,"o":114.975,"t":"2026-08-25T19:15:00Z","v":15787,"vw":114.988154},{"c":114.995,"h":115.01,"l":114.95,"n":165,"o":115.01,"t":"2026-08-25T19:30:00Z","v":15099,"vw":114.973423},{"c":114.94,"h":115.05,"l":114.94,"n":338,"o":114.98,"t":"2026-08-25T19:45:00Z","v":17929,"vw":114.984359},{"c":115,"h":115,"l":115,"n":5,"o":115,"t":"2026-08-25T20:00:00Z","v":157,"vw":115},{"c":115.31,"h":115.51,"l":114.5,"n":24,"o":115,"t":"2026-08-26T08:15:00Z","v":5024,"vw":115.029201},{"c":115.2,"h":115.2,"l":114.69,"n":217,"o":114.69,"t":"2026-08-26T13:30:00Z","v":22157,"vw":114.917406},{"c":115.2319,"h":115.2901,"l":115.12,"n":145,"o":115.24,"t":"2026-08-26T13:45:00Z","v":17264,"vw":115.246842},{"c":115.32,"h":115.35,"l":115.26,"n":183,"o":115.265,"t":"2026-08-26T14:00:00Z","v":30529,"vw":115.293858},{"c":115.18,"h":115.38,"l":115.18,"n":210,"o":115.3501,"t":"2026-08-26T14:15:00Z","v":23091,"vw":115.340478},{"c":115.12,"h":115.18,"l":115.11,"n":115,"o":115.16,"t":"2026-08-26T14:30:00Z","v":51770,"vw":115.124364},{"c":115.075,"h":115.11,"l":115.039,"n":253,"o":115.11,"t":"2026-08-26T14:45:00Z","v":18969,"vw":115.063822},{"c":115.215,"h":115.215,"l":115.135,"n":38,"o":115.135,"t":"2026-08-26T15:00:00Z","v":2761,"vw":115.169579},{"c":115.145,"h":115.205,"l":115.12,"n":173,"o":115.205,"t":"2026-08-26T15:15:00Z","v":24907,"vw":115.147425},{"c":115.1455,"h":115.1455,"l":115.1,"n":126,"o":115.135,"t":"2026-08-26T15:30:00Z","v":6696,"vw":115.123035},{"c":115.226,"h":115.25,"l":115.16,"n":133,"o":115.1801,"t":"2026-08-26T15:45:00Z","v":18131,"vw":115.201352},{"c":115.21,"h":115.2301,"l":115.1899,"n":142,"o":115.225,"t":"2026-08-26T16:00:00Z","v":11013,"vw":115.213505},{"c":115.165,"h":115.2255,"l":115.165,"n":111,"o":115.2255,"t":"2026-08-26T16:15:00Z","v":9675,"vw":115.20152},{"c":115.08,"h":115.21,"l":115.08,"n":93,"o":115.18,"t":"2026-08-26T16:30:00Z","v":7140,"vw":115.142485},{"c":115.12,"h":115.1252,"l":115.0677,"n":95,"o":115.07,"t":"2026-08-26T16:45:00Z","v":6414,"vw":115.092917},{"c":115.155,"h":115.16,"l":115.14,"n":88,"o":115.16,"t":"2026-08-26T17:00:00Z","v":7293,"vw":115.153823},{"c":115.19,"h":115.205,"l":115.16,"n":113,"o":115.16,"t":"2026-08-26T17:15:00Z","v":8872,"vw":115.182908},{"c":115.18,"h":115.23,"l":115.171,"n":72,"o":115.23,"t":"2026-08-26T17:30:00Z","v":6268,"vw":115.195229},{"c":115.185,"h":115.2,"l":115.16,"n":175,"o":115.1701,"t":"2026-08-26T17:45:00Z","v":9877,"vw":115.173594},{"c":115.15,"h":115.175,"l":115.15,"n":116,"o":115.17,"t":"2026-08-26T18:00:00Z","v":9576,"vw":115.157831},{"c":115.1499,"h":115.19,"l":115.13,"n":139,"o":115.155,"t":"2026-08-26T18:15:00Z","v":14033,"vw":115.161715},{"c":115.165,"h":115.165,"l":115.12,"n":144,"o":115.14,"t":"2026-08-26T18:30:00Z","v":7822,"vw":115.135386},{"c":115.24,"h":115.24,"l":115.17,"n":169,"o":115.17,"t":"2026-08-26T18:45:00Z","v":12281,"vw":115.209982},{"c":115.28,"h":115.31,"l":115.25,"n":305,"o":115.25,"t":"2026-08-26T19:00:00Z","v":27982,"vw":115.284548},{"c":115.3001,"h":115.33,"l":115.285,"n":159,"o":115.285,"t":"2026-08-26T19:15:00Z","v":10912,"vw":115.305586},{"c":115.3501,"h":115.355,"l":115.2801,"n":196,"o":115.3,"t":"2026-08-26T19:30:00Z","v":14144,"vw":115.3115},{"c":115.15,"h":115.39,"l":115.105,"n":422,"o":115.355,"t":"2026-08-26T19:45:00Z","v":35616,"vw":115.260996},{"c":115.2,"h":115.2,"l":115.2,"n":3,"o":115.2,"t":"2026-08-26T20:00:00Z","v":341,"vw":115.2},{"c":114.69,"h":114.79,"l":114.58,"n":323,"o":114.69,"t":"2026-08-27T13:30:00Z","v":22474,"vw":114.665265},{"c":114.67,"h":114.75,"l":114.655,"n":213,"o":114.705,"t":"2026-08-27T13:45:00Z","v":14075,"vw":114.698051},{"c":114.48,"h":114.66,"l":114.475,"n":292,"o":114.66,"t":"2026-08-27T14:00:00Z","v":22071,"vw":114.574403},{"c":114.66,"h":114.69,"l":114.46,"n":229,"o":114.46,"t":"2026-08-27T14:15:00Z","v":32897,"vw":114.614483},{"c":114.84,"h":114.87,"l":114.62,"n":242,"o":114.62,"t":"2026-08-27T14:30:00Z","v":18732,"vw":114.794618},{"c":114.75,"h":114.865,"l":114.75,"n":178,"o":114.82,"t":"2026-08-27T14:45:00Z","v":6966,"vw":114.834606},{"c":114.9801,"h":114.985,"l":114.85,"n":126,"o":114.85,"t":"2026-08-27T15:00:00Z","v":52767,"vw":114.911093},{"c":114.99,"h":115.04,"l":114.99,"n":136,"o":114.995,"t":"2026-08-27T15:15:00Z","v":12364,"vw":115.008601},{"c":115.0099,"h":115.02,"l":114.95,"n":57,"o":114.98,"t":"2026-08-27T15:30:00Z","v":3555,"vw":114.985255},{"c":115.005,"h":115.025,"l":114.95,"n":98,"o":114.955,"t":"2026-08-27T15:45:00Z","v":6300,"vw":114.995496},{"c":114.89,"h":115.005,"l":114.89,"n":121,"o":115,"t":"2026-08-27T16:00:00Z","v":12391,"vw":114.929883},{"c":114.87,"h":114.915,"l":114.86,"n":42,"o":114.905,"t":"2026-08-27T16:15:00Z","v":3614,"vw":114.881374},{"c":114.93,"h":114.93,"l":114.87,"n":67,"o":114.87,"t":"2026-08-27T16:30:00Z","v":6623,"vw":114.903141},{"c":114.995,"h":115,"l":114.935,"n":33,"o":114.935,"t":"2026-08-27T16:45:00Z","v":4400,"vw":114.992134},{"c":114.9561,"h":115.005,"l":114.955,"n":138,"o":114.99,"t":"2026-08-27T17:00:00Z","v":10590,"vw":114.986778},{"c":114.97,"h":114.99,"l":114.95,"n":98,"o":114.955,"t":"2026-08-27T17:15:00Z","v":9370,"vw":114.962884},{"c":114.95,"h":115.005,"l":114.95,"n":64,"o":114.99,"t":"2026-08-27T17:30:00Z","v":6893,"vw":114.973264},{"c":114.955,"h":114.97,"l":114.92,"n":48,"o":114.93,"t":"2026-08-27T17:45:00Z","v":9824,"vw":114.961929},{"c":114.88,"h":114.965,"l":114.875,"n":50,"o":114.965,"t":"2026-08-27T18:00:00Z","v":7121,"vw":114.908204},{"c":114.8255,"h":114.9058,"l":114.8255,"n":133,"o":114.9,"t":"2026-08-27T18:15:00Z","v":18263,"vw":114.874898},{"c":114.81,"h":114.8399,"l":114.81,"n":101,"o":114.81,"t":"2026-08-27T18:30:00Z","v":13704,"vw":114.828393},{"c":114.775,"h":114.8399,"l":114.7559,"n":125,"o":114.824,"t":"2026-08-27T18:45:00Z","v":8174,"vw":114.80654},{"c":114.795,"h":114.835,"l":114.75,"n":187,"o":114.765,"t":"2026-08-27T19:00:00Z","v":16044,"vw":114.797099},{"c":114.715,"h":114.815,"l":114.715,"n":158,"o":114.795,"t":"2026-08-27T19:15:00Z","v":13784,"vw":114.775435},{"c":114.8,"h":114.8,"l":114.72,"n":251,"o":114.72,"t":"2026-08-27T19:30:00Z","v":20444,"vw":114.760409},{"c":114.76,"h":114.83,"l":114.74,"n":394,"o":114.79,"t":"2026-08-27T19:45:00Z","v":18425,"vw":114.783495},{"c":114.925,"h":115.09,"l":114.915,"n":159,"o":115.09,"t":"2026-08-28T13:30:00Z","v":15096,"vw":115.045763},{"c":115.04,"h":115.05,"l":114.93,"n":136,"o":114.93,"t":"2026-08-28T13:45:00Z","v":43745,"vw":115.028114},{"c":114.82,"h":115.055,"l":114.8,"n":129,"o":115.055,"t":"2026-08-28T14:00:00Z","v":15744,"vw":114.868049},{"c":114.7599,"h":114.9899,"l":114.735,"n":81,"o":114.845,"t":"2026-08-28T14:15:00Z","v":4362,"vw":114.900261},{"c":115.0271,"h":115.0271,"l":114.78,"n":100,"o":114.79,"t":"2026-08-28T14:30:00Z","v":5937,"vw":114.912982},{"c":115.13,"h":115.13,"l":115.01,"n":223,"o":115.075,"t":"2026-08-28T14:45:00Z","v":37734,"vw":115.084947},{"c":115.14,"h":115.165,"l":115.08,"n":135,"o":115.14,"t":"2026-08-28T15:00:00Z","v":7455,"vw":115.122237},{"c":115.27,"h":115.3,"l":115.165,"n":110,"o":115.165,"t":"2026-08-28T15:15:00Z","v":13158,"vw":115.219712},{"c":115.01,"h":115.2227,"l":115.01,"n":62,"o":115.215,"t":"2026-08-28T15:30:00Z","v":6168,"vw":115.150052},{"c":114.95,"h":115.04,"l":114.9301,"n":127,"o":115.005,"t":"2026-08-28T15:45:00Z","v":16473,"vw":114.977051},{"c":114.93,"h":115.02,"l":114.93,"n":80,"o":114.97,"t":"2026-08-28T16:00:00Z","v":15756,"vw":115.005302},{"c":114.725,"h":114.9,"l":114.715,"n":74,"o":114.895,"t":"2026-08-28T16:15:00Z","v":5037,"vw":114.770655},{"c":114.785,"h":114.885,"l":114.78,"n":58,"o":114.8,"t":"2026-08-28T16:30:00Z","v":3186,"vw":114.814333},{"c":114.81,"h":114.86,"l":114.795,"n":89,"o":114.82,"t":"2026-08-28T16:45:00Z","v":7861,"vw":114.828916},{"c":114.7399,"h":114.76,"l":114.685,"n":111,"o":114.725,"t":"2026-08-28T17:00:00Z","v":12190,"vw":114.722562},{"c":114.67,"h":114.76,"l":114.6623,"n":90,"o":114.76,"t":"2026-08-28T17:15:00Z","v":7095,"vw":114.716561},{"c":114.7,"h":114.73,"l":114.65,"n":110,"o":114.67,"t":"2026-08-28T17:30:00Z","v":14038,"vw":114.695879},{"c":114.73,"h":114.7501,"l":114.68,"n":60,"o":114.7501,"t":"2026-08-28T17:45:00Z","v":2854,"vw":114.724611},{"c":114.7599,"h":114.8097,"l":114.735,"n":72,"o":114.735,"t":"2026-08-28T18:00:00Z","v":7617,"vw":114.78713},{"c":114.765,"h":114.79,"l":114.75,"n":109,"o":114.76,"t":"2026-08-28T18:15:00Z","v":19267,"vw":114.776849},{"c":114.8,"h":114.8,"l":114.75,"n":111,"o":114.7601,"t":"2026-08-28T18:30:00Z","v":8176,"vw":114.775253},{"c":114.8,"h":114.8,"l":114.735,"n":133,"o":114.79,"t":"2026-08-28T18:45:00Z","v":7469,"vw":114.764767},{"c":114.845,"h":114.846,"l":114.76,"n":134,"o":114.76,"t":"2026-08-28T19:00:00Z","v":12835,"vw":114.822288},{"c":114.896,"h":114.9,"l":114.84,"n":128,"o":114.84,"t":"2026-08-28T19:15:00Z","v":6991,"vw":114.866047},{"c":114.91,"h":114.94,"l":114.835,"n":136,"o":114.86,"t":"2026-08-28T19:30:00Z","v":10061,"vw":114.868834},{"c":114.86,"h":114.93,"l":114.83,"n":535,"o":114.9,"t":"2026-08-28T19:45:00Z","v":33214,"vw":114.87304},{"c":114.89,"h":114.89,"l":114.89,"n":5,"o":114.89,"t":"2026-08-28T20:00:00Z","v":104,"vw":114.89},{"c":114.89,"h":114.89,"l":114.89,"n":1,"o":114.89,"t":"2026-08-31T08:00:00Z","v":364,"vw":114.89},{"c":114.51,"h":114.66,"l":114.44,"n":200,"o":114.65,"t":"2026-08-31T13:30:00Z","v":12762,"vw":114.624844},{"c":114.48,"h":114.58,"l":114.46,"n":153,"o":114.53,"t":"2026-08-31T13:45:00Z","v":13296,"vw":114.503176},{"c":114.48,"h":114.5016,"l":114.42,"n":101,"o":114.485,"t":"2026-08-31T14:00:00Z","v":35861,"vw":114.436905},{"c":114.32,"h":114.48,"l":114.32,"n":167,"o":114.48,"t":"2026-08-31T14:15:00Z","v":16001,"vw":114.426353},{"c":114.4662,"h":114.49,"l":114.28,"n":113,"o":114.3399,"t":"2026-08-31T14:30:00Z","v":23258,"vw":114.342442},{"c":114.53,"h":114.53,"l":114.405,"n":114,"o":114.42,"t":"2026-08-31T14:45:00Z","v":10190,"vw":114.429575},{"c":114.3966,"h":114.51,"l":114.385,"n":114,"o":114.475,"t":"2026-08-31T15:00:00Z","v":47220,"vw":114.493463},{"c":114.39,"h":114.39,"l":114.34,"n":96,"o":114.35,"t":"2026-08-31T15:15:00Z","v":9189,"vw":114.360143},{"c":114.42,"h":114.45,"l":114.37,"n":102,"o":114.38,"t":"2026-08-31T15:30:00Z","v":19198,"vw":114.433493},{"c":114.4,"h":114.475,"l":114.4,"n":69,"o":114.42,"t":"2026-08-31T15:45:00Z","v":3233,"vw":114.425869},{"c":114.39,"h":114.4138,"l":114.37,"n":99,"o":114.4138,"t":"2026-08-31T16:00:00Z","v":6060,"vw":114.391378},{"c":114.3701,"h":114.395,"l":114.335,"n":139,"o":114.395,"t":"2026-08-31T16:15:00Z","v":14127,"vw":114.367668},{"c":114.33,"h":114.4,"l":114.3,"n":129,"o":114.37,"t":"2026-08-31T16:30:00Z","v":7606,"vw":114.358058},{"c":114.31,"h":114.345,"l":114.3001,"n":63,"o":114.305,"t":"2026-08-31T16:45:00Z","v":4756,"vw":114.315795},{"c":114.36,"h":114.36,"l":114.29,"n":91,"o":114.295,"t":"2026-08-31T17:00:00Z","v":5516,"vw":114.314261},{"c":114.32,"h":114.37,"l":114.315,"n":159,"o":114.36,"t":"2026-08-31T17:15:00Z","v":14686,"vw":114.340061},{"c":114.43,"h":114.43,"l":114.3,"n":176,"o":114.3199,"t":"2026-08-31T17:30:00Z","v":23351,"vw":114.372975},{"c":114.495,"h":114.52,"l":114.435,"n":84,"o":114.44,"t":"2026-08-31T17:45:00Z","v":3880,"vw":114.484204},{"c":114.53,"h":114.53,"l":114.47,"n":206,"o":114.48,"t":"2026-08-31T18:00:00Z","v":13334,"vw":114.493868},{"c":114.495,"h":114.53,"l":114.46,"n":108,"o":114.53,"t":"2026-08-31T18:15:00Z","v":8133,"vw":114.496533},{"c":114.39,"h":114.51,"l":114.37,"n":95,"o":114.51,"t":"2026-08-31T18:30:00Z","v":9778,"vw":114.471226},{"c":114.405,"h":114.42,"l":114.365,"n":123,"o":114.3777,"t":"2026-08-31T18:45:00Z","v":7262,"vw":114.396264},{"c":114.435,"h":114.44,"l":114.405,"n":217,"o":114.41,"t":"2026-08-31T19:00:00Z","v":28589,"vw":114.425808},{"c":114.49,"h":114.49,"l":114.4201,"n":119,"o":114.43,"t":"2026-08-31T19:15:00Z","v":10104,"vw":114.446619},{"c":114.54,"h":114.54,"l":114.445,"n":194,"o":114.455,"t":"2026-08-31T19:30:00Z","v":14716,"vw":114.490288},{"c":114.45,"h":114.59,"l":114.445,"n":561,"o":114.52,"t":"2026-08-31T19:45:00Z","v":39527,"vw":114.50993},{"c":114.43,"h":114.43,"l":114.41,"n":8,"o":114.41,"t":"2026-08-31T20:00:00Z","v":11502,"vw":114.429652},{"c":114.33,"h":114.47,"l":114.23,"n":224,"o":114.42,"t":"2026-09-01T13:30:00Z","v":13560,"vw":114.395591},{"c":114.26,"h":114.345,"l":114.14,"n":219,"o":114.345,"t":"2026-09-01T13:45:00Z","v":13461,"vw":114.217605},{"c":114.325,"h":114.34,"l":114.23,"n":233,"o":114.24,"t":"2026-09-01T14:00:00Z","v":63351,"vw":114.303687},{"c":114.53,"h":114.55,"l":114.375,"n":143,"o":114.385,"t":"2026-09-01T14:15:00Z","v":13867,"vw":114.436303},{"c":114.46,"h":114.6194,"l":114.46,"n":43,"o":114.6194,"t":"2026-09-01T14:30:00Z","v":30793,"vw":114.540271},{"c":114.2999,"h":114.4799,"l":114.28,"n":116,"o":114.45,"t":"2026-09-01T14:45:00Z","v":13130,"vw":114.336419},{"c":114.22,"h":114.3,"l":114.215,"n":146,"o":114.3,"t":"2026-09-01T15:00:00Z","v":10900,"vw":114.239776},{"c":114.25,"h":114.285,"l":114.19,"n":134,"o":114.19,"t":"2026-09-01T15:15:00Z","v":14798,"vw":114.251014},{"c":114.28,"h":114.28,"l":114.24,"n":102,"o":114.265,"t":"2026-09-01T15:30:00Z","v":8748,"vw":114.261219},{"c":114.22,"h":114.3,"l":114.22,"n":66,"o":114.2752,"t":"2026-09-01T15:45:00Z","v":6000,"vw":114.255791},{"c":114.225,"h":114.2662,"l":114.21,"n":224,"o":114.24,"t":"2026-09-01T16:00:00Z","v":16103,"vw":114.245032},{"c":114.0202,"h":114.215,"l":114.0202,"n":113,"o":114.215,"t":"2026-09-01T16:15:00Z","v":7830,"vw":114.105013},{"c":113.995,"h":114.025,"l":113.9497,"n":89,"o":114.02,"t":"2026-09-01T16:30:00Z","v":3271,"vw":113.988411},{"c":113.92,"h":113.995,"l":113.91,"n":100,"o":113.995,"t":"2026-09-01T16:45:00Z","v":8223,"vw":113.963029},{"c":113.95,"h":113.95,"l":113.91,"n":159,"o":113.91,"t":"2026-09-01T17:00:00Z","v":21366,"vw":113.924894},{"c":113.95,"h":113.99,"l":113.865,"n":245,"o":113.99,"t":"2026-09-01T17:15:00Z","v":15009,"vw":113.918469},{"c":114.05,"h":114.06,"l":113.97,"n":182,"o":113.97,"t":"2026-09-01T17:30:00Z","v":34447,"vw":114.003473},{"c":114.015,"h":114.07,"l":114,"n":188,"o":114.07,"t":"2026-09-01T17:45:00Z","v":9823,"vw":114.016274},{"c":114.03,"h":114.05,"l":114.01,"n":126,"o":114.025,"t":"2026-09-01T18:00:00Z","v":9351,"vw":114.032706},{"c":113.9977,"h":114.09,"l":113.975,"n":72,"o":114.04,"t":"2026-09-01T18:15:00Z","v":5884,"vw":114.021977},{"c":113.86,"h":113.99,"l":113.86,"n":176,"o":113.99,"t":"2026-09-01T18:30:00Z","v":53147,"vw":113.97426},{"c":113.93,"h":113.94,"l":113.8401,"n":175,"o":113.865,"t":"2026-09-01T18:45:00Z","v":12631,"vw":113.890877},{"c":114.015,"h":114.015,"l":113.925,"n":208,"o":113.925,"t":"2026-09-01T19:00:00Z","v":24512,"vw":113.973873},{"c":114.0038,"h":114.026,"l":113.9539,"n":136,"o":114.025,"t":"2026-09-01T19:15:00Z","v":10512,"vw":113.985598},{"c":113.96,"h":114,"l":113.9404,"n":180,"o":113.975,"t":"2026-09-01T19:30:00Z","v":14160,"vw":113.967235},{"c":114.04,"h":114.04,"l":113.93,"n":376,"o":113.95,"t":"2026-09-01T19:45:00Z","v":17836,"vw":113.984212},{"c":114.04,"h":114.04,"l":114.04,"n":5,"o":114.04,"t":"2026-09-01T20:00:00Z","v":150,"vw":114.04},{"c":114.27,"h":114.34,"l":114.2,"n":306,"o":114.27,"t":"2026-09-02T13:30:00Z","v":23015,"vw":114.257792},{"c":114.2781,"h":114.295,"l":114.15,"n":227,"o":114.285,"t":"2026-09-02T13:45:00Z","v":18522,"vw":114.214228},{"c":114.325,"h":114.4,"l":114.24,"n":234,"o":114.2728,"t":"2026-09-02T14:00:00Z","v":20244,"vw":114.333385},{"c":114.52,"h":114.548,"l":114.345,"n":343,"o":114.345,"t":"2026-09-02T14:15:00Z","v":69129,"vw":114.413325},{"c":114.7201,"h":114.7262,"l":114.48,"n":129,"o":114.495,"t":"2026-09-02T14:30:00Z","v":16186,"vw":114.617187},{"c":114.67,"h":114.745,"l":114.67,"n":239,"o":114.71,"t":"2026-09-02T14:45:00Z","v":22653,"vw":114.718169},{"c":114.54,"h":114.685,"l":114.54,"n":202,"o":114.675,"t":"2026-09-02T15:00:00Z","v":13195,"vw":114.606573},{"c":114.64,"h":114.66,"l":114.565,"n":204,"o":114.5762,"t":"2026-09-02T15:15:00Z","v":19990,"vw":114.61205},{"c":114.63,"h":114.685,"l":114.63,"n":132,"o":114.675,"t":"2026-09-02T15:30:00Z","v":6012,"vw":114.658143},{"c":114.5716,"h":114.575,"l":114.49,"n":160,"o":114.555,"t":"2026-09-02T15:45:00Z","v":40661,"vw":114.521568},{"c":114.59,"h":114.595,"l":114.565,"n":143,"o":114.585,"t":"2026-09-02T16:00:00Z","v":16716,"vw":114.58596},{"c":114.5,"h":114.59,"l":114.5,"n":146,"o":114.58,"t":"2026-09-02T16:15:00Z","v":7582,"vw":114.556919},{"c":114.505,"h":114.515,"l":114.4801,"n":82,"o":114.5,"t":"2026-09-02T16:30:00Z","v":8478,"vw":114.497294},{"c":114.505,"h":114.535,"l":114.5,"n":63,"o":114.5162,"t":"2026-09-02T16:45:00Z","v":7516,"vw":114.508046},{"c":114.56,"h":114.5999,"l":114.535,"n":84,"o":114.535,"t":"2026-09-02T17:00:00Z","v":12394,"vw":114.569713},{"c":114.5,"h":114.5468,"l":114.485,"n":70,"o":114.5468,"t":"2026-09-02T17:15:00Z","v":5465,"vw":114.510987},{"c":114.55,"h":114.55,"l":114.47,"n":109,"o":114.48,"t":"2026-09-02T17:30:00Z","v":11771,"vw":114.501205},{"c":114.63,"h":114.63,"l":114.57,"n":152,"o":114.575,"t":"2026-09-02T17:45:00Z","v":10333,"vw":114.602573},{"c":114.69,"h":114.705,"l":114.61,"n":156,"o":114.64,"t":"2026-09-02T18:00:00Z","v":16685,"vw":114.672986},{"c":114.705,"h":114.76,"l":114.68,"n":206,"o":114.69,"t":"2026-09-02T18:15:00Z","v":16046,"vw":114.706813},{"c":114.63,"h":114.715,"l":114.63,"n":129,"o":114.7001,"t":"2026-09-02T18:30:00Z","v":11129,"vw":114.683397},{"c":114.62,"h":114.66,"l":114.61,"n":109,"o":114.635,"t":"2026-09-02T18:45:00Z","v":7143,"vw":114.633206},{"c":114.64,"h":114.65,"l":114.6,"n":211,"o":114.615,"t":"2026-09-02T19:00:00Z","v":28124,"vw":114.625221},{"c":114.645,"h":114.655,"l":114.595,"n":133,"o":114.645,"t":"2026-09-02T19:15:00Z","v":10538,"vw":114.621212},{"c":114.67,"h":114.695,"l":114.64,"n":135,"o":114.645,"t":"2026-09-02T19:30:00Z","v":15684,"vw":114.661847},{"c":114.575,"h":114.68,"l":114.53,"n":430,"o":114.68,"t":"2026-09-02T19:45:00Z","v":18263,"vw":114.589099},{"c":114.58,"h":114.58,"l":114.58,"n":4,"o":114.58,"t":"2026-09-02T20:00:00Z","v":357,"vw":114.58},{"c":115.02,"h":115.17,"l":114.87,"n":302,"o":114.87,"t":"2026-09-03T13:30:00Z","v":26565,"vw":114.968812},{"c":114.895,"h":115.07,"l":114.88,"n":107,"o":115.07,"t":"2026-09-03T13:45:00Z","v":10227,"vw":114.954503},{"c":114.715,"h":114.93,"l":114.6598,"n":214,"o":114.93,"t":"2026-09-03T14:00:00Z","v":15667,"vw":114.817578},{"c":114.7801,"h":114.8,"l":114.69,"n":108,"o":114.7186,"t":"2026-09-03T14:15:00Z","v":5842,"vw":114.7587},{"c":114.8201,"h":114.875,"l":114.785,"n":65,"o":114.815,"t":"2026-09-03T14:30:00Z","v":11679,"vw":114.825183},{"c":115.02,"h":115.02,"l":114.84,"n":388,"o":114.97,"t":"2026-09-03T14:45:00Z","v":38169,"vw":114.954768},{"c":115.25,"h":115.26,"l":115.0199,"n":121,"o":115.0199,"t":"2026-09-03T15:00:00Z","v":9033,"vw":115.194848},{"c":115.39,"h":115.39,"l":115.25,"n":252,"o":115.2555,"t":"2026-09-03T15:15:00Z","v":43534,"vw":115.329181},{"c":115.405,"h":115.43,"l":115.36,"n":134,"o":115.41,"t":"2026-09-03T15:30:00Z","v":9493,"vw":115.383927},{"c":115.47,"h":115.495,"l":115.41,"n":144,"o":115.41,"t":"2026-09-03T15:45:00Z","v":7805,"vw":115.471233},{"c":115.37,"h":115.47,"l":115.3301,"n":163,"o":115.47,"t":"2026-09-03T16:00:00Z","v":14321,"vw":115.419061},{"c":115.425,"h":115.425,"l":115.365,"n":66,"o":115.3658,"t":"2026-09-03T16:15:00Z","v":14212,"vw":115.409313},{"c":115.49,"h":115.4901,"l":115.44,"n":175,"o":115.44,"t":"2026-09-03T16:30:00Z","v":16682,"vw":115.456595},{"c":115.47,"h":115.515,"l":115.47,"n":124,"o":115.505,"t":"2026-09-03T16:45:00Z","v":14303,"vw":115.497476},{"c":115.4203,"h":115.465,"l":115.41,"n":96,"o":115.465,"t":"2026-09-03T17:00:00Z","v":4690,"vw":115.438564},{"c":115.4851,"h":115.4851,"l":115.41,"n":84,"o":115.445,"t":"2026-09-03T17:15:00Z","v":6964,"vw":115.444442},{"c":115.405,"h":115.5,"l":115.405,"n":204,"o":115.49,"t":"2026-09-03T17:30:00Z","v":14466,"vw":115.474126},{"c":115.41,"h":115.43,"l":115.395,"n":117,"o":115.405,"t":"2026-09-03T17:45:00Z","v":13188,"vw":115.407694},{"c":115.435,"h":115.4801,"l":115.4,"n":130,"o":115.42,"t":"2026-09-03T18:00:00Z","v":12751,"vw":115.437138},{"c":115.405,"h":115.435,"l":115.405,"n":73,"o":115.435,"t":"2026-09-03T18:15:00Z","v":8807,"vw":115.414272},{"c":115.395,"h":115.44,"l":115.38,"n":79,"o":115.415,"t":"2026-09-03T18:30:00Z","v":4781,"vw":115.416136},{"c":115.445,"h":115.445,"l":115.4,"n":123,"o":115.4,"t":"2026-09-03T18:45:00Z","v":12851,"vw":115.418857},{"c":115.425,"h":115.44,"l":115.4,"n":201,"o":115.44,"t":"2026-09-03T19:00:00Z","v":16923,"vw":115.417403},{"c":115.38,"h":115.415,"l":115.34,"n":236,"o":115.405,"t":"2026-09-03T19:15:00Z","v":25282,"vw":115.387534},{"c":115.415,"h":115.45,"l":115.38,"n":171,"o":115.385,"t":"2026-09-03T19:30:00Z","v":14630,"vw":115.405413},{"c":115.37,"h":115.445,"l":115.35,"n":445,"o":115.4,"t":"2026-09-03T19:45:00Z","v":17753,"vw":115.388821},{"c":114.86,"h":114.98,"l":114.7899,"n":329,"o":114.79,"t":"2026-09-04T13:30:00Z","v":25841,"vw":114.841064},{"c":114.72,"h":114.92,"l":114.705,"n":160,"o":114.875,"t":"2026-09-04T13:45:00Z","v":25629,"vw":114.736629},{"c":114.67,"h":114.78,"l":114.6615,"n":176,"o":114.75,"t":"2026-09-04T14:00:00Z","v":17966,"vw":114.712157},{"c":114.7933,"h":114.7933,"l":114.65,"n":150,"o":114.6797,"t":"2026-09-04T14:15:00Z","v":22797,"vw":114.706937},{"c":114.65,"h":114.8,"l":114.65,"n":114,"o":114.781,"t":"2026-09-04T14:30:00Z","v":10424,"vw":114.758447},{"c":114.6,"h":114.6701,"l":114.6,"n":143,"o":114.6701,"t":"2026-09-04T14:45:00Z","v":5645,"vw":114.637033},{"c":114.68,"h":114.68,"l":114.605,"n":115,"o":114.61,"t":"2026-09-04T15:00:00Z","v":24560,"vw":114.629756},{"c":114.65,"h":114.68,"l":114.634,"n":58,"o":114.68,"t":"2026-09-04T15:15:00Z","v":3930,"vw":114.650308},{"c":114.785,"h":114.785,"l":114.62,"n":156,"o":114.665,"t":"2026-09-04T15:30:00Z","v":21450,"vw":114.679223},{"c":114.79,"h":114.82,"l":114.77,"n":96,"o":114.78,"t":"2026-09-04T15:45:00Z","v":11675,"vw":114.790499},{"c":114.87,"h":114.87,"l":114.77,"n":68,"o":114.785,"t":"2026-09-04T16:00:00Z","v":3781,"vw":114.818298},{"c":114.8757,"h":114.99,"l":114.8757,"n":106,"o":114.91,"t":"2026-09-04T16:15:00Z","v":6977,"vw":114.932848},{"c":114.8967,"h":114.8999,"l":114.865,"n":85,"o":114.87,"t":"2026-09-04T16:30:00Z","v":18545,"vw":114.879426},{"c":114.9,"h":114.925,"l":114.89,"n":100,"o":114.89,"t":"2026-09-04T16:45:00Z","v":4559,"vw":114.904068},{"c":114.83,"h":114.87,"l":114.82,"n":82,"o":114.87,"t":"2026-09-04T17:00:00Z","v":10033,"vw":114.843115},{"c":114.7916,"h":114.85,"l":114.7916,"n":83,"o":114.82,"t":"2026-09-04T17:15:00Z","v":9423,"vw":114.819056},{"c":114.724,"h":114.78,"l":114.724,"n":74,"o":114.7301,"t":"2026-09-04T17:30:00Z","v":9358,"vw":114.749167},{"c":114.7,"h":114.7099,"l":114.68,"n":110,"o":114.69,"t":"2026-09-04T17:45:00Z","v":3722,"vw":114.697076},{"c":114.77,"h":114.78,"l":114.7,"n":105,"o":114.71,"t":"2026-09-04T18:00:00Z","v":29119,"vw":114.738121},{"c":114.755,"h":114.77,"l":114.7501,"n":94,"o":114.77,"t":"2026-09-04T18:15:00Z","v":8043,"vw":114.758208},{"c":114.775,"h":114.79,"l":114.76,"n":82,"o":114.77,"t":"2026-09-04T18:30:00Z","v":6674,"vw":114.770107},{"c":114.755,"h":114.7897,"l":114.755,"n":121,"o":114.7897,"t":"2026-09-04T18:45:00Z","v":6824,"vw":114.770108},{"c":114.67,"h":114.745,"l":114.67,"n":140,"o":114.73,"t":"2026-09-04T19:00:00Z","v":15952,"vw":114.700467},{"c":114.734,"h":114.745,"l":114.665,"n":170,"o":114.675,"t":"2026-09-04T19:15:00Z","v":11676,"vw":114.697929},{"c":114.72,"h":114.725,"l":114.67,"n":193,"o":114.715,"t":"2026-09-04T19:30:00Z","v":15977,"vw":114.702008},{"c":114.66,"h":114.725,"l":114.63,"n":401,"o":114.72,"t":"2026-09-04T19:45:00Z","v":27792,"vw":114.677985},{"c":114.68,"h":114.68,"l":114.64,"n":7,"o":114.64,"t":"2026-09-04T20:00:00Z","v":348,"vw":114.656676},{"c":114,"h":114.81,"l":113.9,"n":52,"o":114.5,"t":"2026-09-08T09:00:00Z","v":13000,"vw":114.4145},{"c":114.62,"h":114.62,"l":114.62,"n":1,"o":114.62,"t":"2026-09-08T10:15:00Z","v":202,"vw":114.62},{"c":114.6,"h":114.81,"l":114.2,"n":33,"o":114.68,"t":"2026-09-08T11:45:00Z","v":6526,"vw":114.588345},{"c":114.3,"h":114.61,"l":114.165,"n":366,"o":114.61,"t":"2026-09-08T13:30:00Z","v":28402,"vw":114.467531},{"c":114.235,"h":114.365,"l":114.191,"n":202,"o":114.3,"t":"2026-09-08T13:45:00Z","v":11841,"vw":114.278774},{"c":114.205,"h":114.275,"l":114.14,"n":175,"o":114.275,"t":"2026-09-08T14:00:00Z","v":42083,"vw":114.197644},{"c":114.27,"h":114.29,"l":114.14,"n":166,"o":114.2,"t":"2026-09-08T14:15:00Z","v":9097,"vw":114.251082},{"c":114.21,"h":114.27,"l":114.21,"n":142,"o":114.23,"t":"2026-09-08T14:30:00Z","v":9769,"vw":114.246954},{"c":114.255,"h":114.305,"l":114.175,"n":142,"o":114.18,"t":"2026-09-08T14:45:00Z","v":8698,"vw":114.260533},{"c":114.2499,"h":114.29,"l":114.23,"n":310,"o":114.27,"t":"2026-09-08T15:00:00Z","v":49534,"vw":114.266769},{"c":114.23,"h":114.265,"l":114.17,"n":155,"o":114.215,"t":"2026-09-08T15:15:00Z","v":15450,"vw":114.219458},{"c":114.19,"h":114.23,"l":114.16,"n":155,"o":114.225,"t":"2026-09-08T15:30:00Z","v":12295,"vw":114.197961},{"c":114.155,"h":114.2001,"l":114.155,"n":140,"o":114.2,"t":"2026-09-08T15:45:00Z","v":10126,"vw":114.18181},{"c":114.15,"h":114.21,"l":114.1251,"n":99,"o":114.15,"t":"2026-09-08T16:00:00Z","v":6677,"vw":114.161978},{"c":114.22,"h":114.26,"l":114.155,"n":152,"o":114.155,"t":"2026-09-08T16:15:00Z","v":22704,"vw":114.231624},{"c":114.15,"h":114.22,"l":114.14,"n":130,"o":114.2103,"t":"2026-09-08T16:30:00Z","v":16229,"vw":114.195753},{"c":114.14,"h":114.23,"l":114.13,"n":126,"o":114.16,"t":"2026-09-08T16:45:00Z","v":4904,"vw":114.176632},{"c":114.19,"h":114.255,"l":114.19,"n":54,"o":114.22,"t":"2026-09-08T17:00:00Z","v":5124,"vw":114.232272},{"c":114.205,"h":114.21,"l":114.1601,"n":89,"o":114.19,"t":"2026-09-08T17:15:00Z","v":9852,"vw":114.182436},{"c":114.19,"h":114.24,"l":114.19,"n":101,"o":114.205,"t":"2026-09-08T17:30:00Z","v":11986,"vw":114.214099},{"c":114.2099,"h":114.24,"l":114.19,"n":158,"o":114.2,"t":"2026-09-08T17:45:00Z","v":9883,"vw":114.212192},{"c":114.28,"h":114.28,"l":114.22,"n":134,"o":114.22,"t":"2026-09-08T18:00:00Z","v":7081,"vw":114.247329},{"c":114.295,"h":114.305,"l":114.275,"n":83,"o":114.285,"t":"2026-09-08T18:15:00Z","v":10072,"vw":114.288122},{"c":114.215,"h":114.2901,"l":114.185,"n":196,"o":114.2901,"t":"2026-09-08T18:30:00Z","v":31222,"vw":114.255014},{"c":114.14,"h":114.2355,"l":114.055,"n":231,"o":114.2355,"t":"2026-09-08T18:45:00Z","v":21050,"vw":114.152806},{"c":114.225,"h":114.265,"l":114.08,"n":259,"o":114.14,"t":"2026-09-08T19:00:00Z","v":30806,"vw":114.141849},{"c":114.23,"h":114.255,"l":114.18,"n":197,"o":114.235,"t":"2026-09-08T19:15:00Z","v":9309,"vw":114.215307},{"c":114.2101,"h":114.26,"l":114.19,"n":308,"o":114.22,"t":"2026-09-08T19:30:00Z","v":29033,"vw":114.231385},{"c":113.99,"h":114.22,"l":113.92,"n":436,"o":114.2101,"t":"2026-09-08T19:45:00Z","v":47679,"vw":114.046912},{"c":113.95,"h":113.95,"l":113.95,"n":5,"o":113.95,"t":"2026-09-08T20:00:00Z","v":454,"vw":113.95},{"c":113.685,"h":113.84,"l":113.57,"n":418,"o":113.84,"t":"2026-09-09T13:30:00Z","v":26553,"vw":113.706022},{"c":113.61,"h":113.71,"l":113.555,"n":338,"o":113.7,"t":"2026-09-09T13:45:00Z","v":47483,"vw":113.606859},{"c":113.6199,"h":113.69,"l":113.59,"n":336,"o":113.61,"t":"2026-09-09T14:00:00Z","v":31721,"vw":113.637992},{"c":113.64,"h":113.645,"l":113.495,"n":310,"o":113.61,"t":"2026-09-09T14:15:00Z","v":17457,"vw":113.54718},{"c":113.54,"h":113.66,"l":113.505,"n":167,"o":113.635,"t":"2026-09-09T14:30:00Z","v":39193,"vw":113.562951},{"c":113.525,"h":113.58,"l":113.475,"n":182,"o":113.51,"t":"2026-09-09T14:45:00Z","v":11068,"vw":113.529181},{"c":113.27,"h":113.605,"l":113.22,"n":261,"o":113.55,"t":"2026-09-09T15:00:00Z","v":14444,"vw":113.378626},{"c":113.265,"h":113.3,"l":113.195,"n":90,"o":113.2904,"t":"2026-09-09T15:15:00Z","v":8029,"vw":113.237292},{"c":113.3,"h":113.395,"l":113.25,"n":164,"o":113.26,"t":"2026-09-09T15:30:00Z","v":15501,"vw":113.300948},{"c":113.24,"h":113.32,"l":113.225,"n":80,"o":113.265,"t":"2026-09-09T15:45:00Z","v":11798,"vw":113.274195},{"c":113.22,"h":113.2899,"l":113.185,"n":59,"o":113.235,"t":"2026-09-09T16:00:00Z","v":3978,"vw":113.240536},{"c":113.2399,"h":113.26,"l":113.18,"n":92,"o":113.215,"t":"2026-09-09T16:15:00Z","v":8745,"vw":113.211973},{"c":113.31,"h":113.315,"l":113.265,"n":74,"o":113.265,"t":"2026-09-09T16:30:00Z","v":9383,"vw":113.295718},{"c":113.305,"h":113.34,"l":113.305,"n":51,"o":113.32,"t":"2026-09-09T16:45:00Z","v":4679,"vw":113.317642},{"c":113.34,"h":113.345,"l":113.285,"n":69,"o":113.285,"t":"2026-09-09T17:00:00Z","v":3081,"vw":113.316474},{"c":113.3599,"h":113.4,"l":113.34,"n":85,"o":113.38,"t":"2026-09-09T17:15:00Z","v":18218,"vw":113.375501},{"c":113.32,"h":113.345,"l":113.285,"n":91,"o":113.32,"t":"2026-09-09T17:30:00Z","v":11014,"vw":113.312486},{"c":113.405,"h":113.41,"l":113.3697,"n":86,"o":113.3697,"t":"2026-09-09T17:45:00Z","v":5132,"vw":113.386924},{"c":113.34,"h":113.425,"l":113.34,"n":84,"o":113.395,"t":"2026-09-09T18:00:00Z","v":14871,"vw":113.379701},{"c":113.405,"h":113.42,"l":113.32,"n":148,"o":113.33,"t":"2026-09-09T18:15:00Z","v":17270,"vw":113.376965},{"c":113.44,"h":113.45,"l":113.3825,"n":66,"o":113.39,"t":"2026-09-09T18:30:00Z","v":6086,"vw":113.412673},{"c":113.42,"h":113.475,"l":113.42,"n":109,"o":113.4359,"t":"2026-09-09T18:45:00Z","v":6617,"vw":113.440339},{"c":113.4559,"h":113.465,"l":113.39,"n":194,"o":113.43,"t":"2026-09-09T19:00:00Z","v":22271,"vw":113.427625},{"c":113.41,"h":113.46,"l":113.41,"n":175,"o":113.45,"t":"2026-09-09T19:15:00Z","v":25859,"vw":113.434509},{"c":113.385,"h":113.43,"l":113.3601,"n":204,"o":113.43,"t":"2026-09-09T19:30:00Z","v":18672,"vw":113.399717},{"c":113.26,"h":113.395,"l":113.24,"n":412,"o":113.395,"t":"2026-09-09T19:45:00Z","v":26433,"vw":113.318595},{"c":113.27,"h":113.27,"l":113.27,"n":4,"o":113.27,"t":"2026-09-09T20:00:00Z","v":331,"vw":113.27},{"c":113.11,"h":113.16,"l":112.99,"n":536,"o":113.12,"t":"2026-09-10T13:30:00Z","v":31467,"vw":113.08865},{"c":112.91,"h":113.17,"l":112.88,"n":515,"o":113.13,"t":"2026-09-10T13:45:00Z","v":29344,"vw":113.056968},{"c":112.845,"h":112.96,"l":112.7643,"n":226,"o":112.94,"t":"2026-09-10T14:00:00Z","v":22775,"vw":112.873809},{"c":113,"h":113.18,"l":112.84,"n":384,"o":112.86,"t":"2026-09-10T14:15:00Z","v":23449,"vw":113.004183},{"c":112.91,"h":113.01,"l":112.91,"n":109,"o":113,"t":"2026-09-10T14:30:00Z","v":45316,"vw":112.984162},{"c":113.0101,"h":113.015,"l":112.895,"n":233,"o":112.895,"t":"2026-09-10T14:45:00Z","v":53959,"vw":112.933555},{"c":112.95,"h":113.01,"l":112.9,"n":147,"o":112.945,"t":"2026-09-10T15:00:00Z","v":17458,"vw":112.960054},{"c":113.08,"h":113.08,"l":112.95,"n":199,"o":112.95,"t":"2026-09-10T15:15:00Z","v":16466,"vw":113.025738},{"c":113.02,"h":113.125,"l":113.01,"n":367,"o":113.06,"t":"2026-09-10T15:30:00Z","v":34905,"vw":113.058806},{"c":112.97,"h":113.015,"l":112.935,"n":373,"o":112.995,"t":"2026-09-10T15:45:00Z","v":14381,"vw":112.963682},{"c":112.915,"h":113,"l":112.875,"n":74,"o":112.98,"t":"2026-09-10T16:00:00Z","v":6293,"vw":112.963179},{"c":112.97,"h":112.97,"l":112.915,"n":59,"o":112.9301,"t":"2026-09-10T16:15:00Z","v":7244,"vw":112.942547},{"c":113.03,"h":113.04,"l":112.89,"n":635,"o":112.97,"t":"2026-09-10T16:30:00Z","v":22077,"vw":112.974356},{"c":113.02,"h":113.06,"l":113.01,"n":126,"o":113.06,"t":"2026-09-10T16:45:00Z","v":8828,"vw":113.030033},{"c":112.995,"h":113.09,"l":112.965,"n":177,"o":113.02,"t":"2026-09-10T17:00:00Z","v":12917,"vw":113.022007},{"c":112.93,"h":112.9901,"l":112.93,"n":128,"o":112.9854,"t":"2026-09-10T17:15:00Z","v":15693,"vw":112.958674},{"c":112.89,"h":112.995,"l":112.89,"n":112,"o":112.94,"t":"2026-09-10T17:30:00Z","v":10791,"vw":112.944066},{"c":112.9,"h":112.92,"l":112.885,"n":149,"o":112.92,"t":"2026-09-10T17:45:00Z","v":18689,"vw":112.901191},{"c":112.83,"h":112.94,"l":112.79,"n":142,"o":112.925,"t":"2026-09-10T18:00:00Z","v":17983,"vw":112.857293},{"c":112.855,"h":112.89,"l":112.825,"n":155,"o":112.825,"t":"2026-09-10T18:15:00Z","v":16809,"vw":112.858369},{"c":112.86,"h":112.87,"l":112.79,"n":110,"o":112.825,"t":"2026-09-10T18:30:00Z","v":28802,"vw":112.836237},{"c":112.86,"h":112.91,"l":112.81,"n":154,"o":112.83,"t":"2026-09-10T18:45:00Z","v":11361,"vw":112.847932},{"c":112.895,"h":112.91,"l":112.81,"n":245,"o":112.83,"t":"2026-09-10T19:00:00Z","v":21954,"vw":112.860412},{"c":112.84,"h":112.88,"l":112.81,"n":211,"o":112.8799,"t":"2026-09-10T19:15:00Z","v":25495,"vw":112.849153},{"c":112.894,"h":112.905,"l":112.805,"n":317,"o":112.825,"t":"2026-09-10T19:30:00Z","v":19572,"vw":112.870472},{"c":112.89,"h":112.935,"l":112.84,"n":403,"o":112.905,"t":"2026-09-10T19:45:00Z","v":24157,"vw":112.888287},{"c":113.85,"h":114.005,"l":113.67,"n":386,"o":113.67,"t":"2026-09-11T13:30:00Z","v":23582,"vw":113.85066},{"c":113.98,"h":113.98,"l":113.795,"n":387,"o":113.88,"t":"2026-09-11T13:45:00Z","v":18298,"vw":113.88051},{"c":113.78,"h":114,"l":113.75,"n":423,"o":114,"t":"2026-09-11T14:00:00Z","v":56547,"vw":113.840902},{"c":113.84,"h":113.89,"l":113.765,"n":333,"o":113.79,"t":"2026-09-11T14:15:00Z","v":65269,"vw":113.806114},{"c":113.69,"h":113.81,"l":113.69,"n":167,"o":113.81,"t":"2026-09-11T14:30:00Z","v":11929,"vw":113.731676},{"c":113.76,"h":113.83,"l":113.66,"n":343,"o":113.685,"t":"2026-09-11T14:45:00Z","v":19948,"vw":113.743029},{"c":113.725,"h":113.835,"l":113.7,"n":139,"o":113.75,"t":"2026-09-11T15:00:00Z","v":10053,"vw":113.749238},{"c":113.88,"h":113.905,"l":113.75,"n":290,"o":113.75,"t":"2026-09-11T15:15:00Z","v":27189,"vw":113.829913},{"c":113.99,"h":113.995,"l":113.84,"n":195,"o":113.86,"t":"2026-09-11T15:30:00Z","v":18110,"vw":113.925411},{"c":113.965,"h":113.98,"l":113.924,"n":115,"o":113.965,"t":"2026-09-11T15:45:00Z","v":8659,"vw":113.943899},{"c":113.94,"h":113.9924,"l":113.931,"n":76,"o":113.975,"t":"2026-09-11T16:00:00Z","v":19356,"vw":113.977322},{"c":113.95,"h":114.01,"l":113.94,"n":127,"o":113.945,"t":"2026-09-11T16:15:00Z","v":20611,"vw":113.952154},{"c":113.96,"h":114.03,"l":113.93,"n":86,"o":113.93,"t":"2026-09-11T16:30:00Z","v":7644,"vw":113.975972},{"c":114.03,"h":114.03,"l":113.96,"n":64,"o":113.97,"t":"2026-09-11T16:45:00Z","v":5807,"vw":113.993062},{"c":114.01,"h":114.06,"l":114.005,"n":126,"o":114.04,"t":"2026-09-11T17:00:00Z","v":11652,"vw":114.021948},{"c":114.075,"h":114.075,"l":114.025,"n":53,"o":114.025,"t":"2026-09-11T17:15:00Z","v":4660,"vw":114.065388},{"c":114.05,"h":114.0816,"l":114.045,"n":73,"o":114.075,"t":"2026-09-11T17:30:00Z","v":4070,"vw":114.057502},{"c":114.035,"h":114.06,"l":114.03,"n":108,"o":114.04,"t":"2026-09-11T17:45:00Z","v":6105,"vw":114.038655},{"c":114.02,"h":114.06,"l":114.02,"n":120,"o":114.04,"t":"2026-09-11T18:00:00Z","v":13544,"vw":114.036211},{"c":113.945,"h":114.035,"l":113.94,"n":151,"o":114.025,"t":"2026-09-11T18:15:00Z","v":25406,"vw":114.002437},{"c":113.885,"h":113.96,"l":113.88,"n":79,"o":113.955,"t":"2026-09-11T18:30:00Z","v":7917,"vw":113.910599},{"c":113.8801,"h":113.93,"l":113.8801,"n":155,"o":113.9,"t":"2026-09-11T18:45:00Z","v":13014,"vw":113.909522},{"c":113.85,"h":113.9099,"l":113.83,"n":227,"o":113.885,"t":"2026-09-11T19:00:00Z","v":30047,"vw":113.879922},{"c":113.9401,"h":113.9401,"l":113.855,"n":111,"o":113.87,"t":"2026-09-11T19:15:00Z","v":20521,"vw":113.886592},{"c":113.95,"h":113.96,"l":113.916,"n":149,"o":113.945,"t":"2026-09-11T19:30:00Z","v":11698,"vw":113.933502},{"c":113.91,"h":113.945,"l":113.86,"n":314,"o":113.94,"t":"2026-09-11T19:45:00Z","v":17852,"vw":113.902795},{"c":113.89,"h":113.89,"l":113.85,"n":7,"o":113.85,"t":"2026-09-11T20:00:00Z","v":329,"vw":113.877654},{"c":112.1,"h":112.1,"l":112.1,"n":4,"o":112.1,"t":"2026-09-14T08:00:00Z","v":2005,"vw":112.1},{"c":113.89,"h":113.89,"l":113,"n":12,"o":113,"t":"2026-09-14T08:30:00Z","v":3007,"vw":113.296667},{"c":113.25,"h":113.29,"l":113.25,"n":10,"o":113.29,"t":"2026-09-14T08:45:00Z","v":208,"vw":113.27},{"c":113.7,"h":113.7,"l":113.7,"n":4,"o":113.7,"t":"2026-09-14T10:45:00Z","v":1013,"vw":113.7},{"c":113.81,"h":113.81,"l":113.81,"n":1,"o":113.81,"t":"2026-09-14T13:00:00Z","v":290,"vw":113.81},{"c":114.01,"h":114.03,"l":113.69,"n":284,"o":113.69,"t":"2026-09-14T13:30:00Z","v":22041,"vw":113.805675},{"c":113.83,"h":113.97,"l":113.83,"n":221,"o":113.97,"t":"2026-09-14T13:45:00Z","v":20110,"vw":113.89854},{"c":113.89,"h":113.94,"l":113.86,"n":183,"o":113.86,"t":"2026-09-14T14:00:00Z","v":79067,"vw":113.914137},{"c":113.67,"h":113.8801,"l":113.63,"n":191,"o":113.8801,"t":"2026-09-14T14:15:00Z","v":26015,"vw":113.814412},{"c":113.65,"h":113.7,"l":113.645,"n":135,"o":113.67,"t":"2026-09-14T14:30:00Z","v":11450,"vw":113.666227},{"c":113.58,"h":113.68,"l":113.545,"n":175,"o":113.68,"t":"2026-09-14T14:45:00Z","v":33036,"vw":113.61724},{"c":113.521,"h":113.7299,"l":113.52,"n":366,"o":113.555,"t":"2026-09-14T15:00:00Z","v":31931,"vw":113.601497},{"c":113.58,"h":113.605,"l":113.51,"n":82,"o":113.52,"t":"2026-09-14T15:15:00Z","v":4273,"vw":113.558724},{"c":113.92,"h":113.92,"l":113.59,"n":288,"o":113.5999,"t":"2026-09-14T15:30:00Z","v":182764,"vw":113.62314},{"c":113.935,"h":113.95,"l":113.84,"n":108,"o":113.91,"t":"2026-09-14T15:45:00Z","v":7473,"vw":113.879305},{"c":113.93,"h":113.935,"l":113.895,"n":84,"o":113.93,"t":"2026-09-14T16:00:00Z","v":5982,"vw":113.921649},{"c":114.03,"h":114.03,"l":113.95,"n":120,"o":113.95,"t":"2026-09-14T16:15:00Z","v":18222,"vw":114.012467},{"c":113.99,"h":114.05,"l":113.97,"n":261,"o":114.02,"t":"2026-09-14T16:30:00Z","v":30948,"vw":114.025505},{"c":114.01,"h":114.13,"l":113.97,"n":187,"o":113.99,"t":"2026-09-14T16:45:00Z","v":16973,"vw":114.04639},{"c":113.896,"h":114.035,"l":113.896,"n":54,"o":114.005,"t":"2026-09-14T17:00:00Z","v":4056,"vw":113.981316},{"c":113.86,"h":113.86,"l":113.8,"n":103,"o":113.86,"t":"2026-09-14T17:15:00Z","v":6591,"vw":113.826845},{"c":113.82,"h":113.86,"l":113.81,"n":98,"o":113.85,"t":"2026-09-14T17:30:00Z","v":5598,"vw":113.844863},{"c":113.75,"h":113.83,"l":113.745,"n":167,"o":113.8001,"t":"2026-09-14T17:45:00Z","v":19433,"vw":113.783423},{"c":113.72,"h":113.79,"l":113.7,"n":152,"o":113.74,"t":"2026-09-14T18:00:00Z","v":10951,"vw":113.732555},{"c":113.77,"h":113.81,"l":113.75,"n":199,"o":113.76,"t":"2026-09-14T18:15:00Z","v":21876,"vw":113.79757},{"c":113.83,"h":113.83,"l":113.77,"n":84,"o":113.77,"t":"2026-09-14T18:30:00Z","v":7304,"vw":113.794367},{"c":113.8101,"h":113.855,"l":113.79,"n":137,"o":113.8299,"t":"2026-09-14T18:45:00Z","v":10314,"vw":113.826779},{"c":113.84,"h":113.84,"l":113.735,"n":162,"o":113.82,"t":"2026-09-14T19:00:00Z","v":21121,"vw":113.816003},{"c":113.74,"h":113.8201,"l":113.74,"n":158,"o":113.8201,"t":"2026-09-14T19:15:00Z","v":22890,"vw":113.785365},{"c":113.73,"h":113.78,"l":113.72,"n":168,"o":113.76,"t":"2026-09-14T19:30:00Z","v":16619,"vw":113.741168},{"c":113.675,"h":113.75,"l":113.65,"n":416,"o":113.73,"t":"2026-09-14T19:45:00Z","v":31070,"vw":113.688351},{"c":113.68,"h":113.68,"l":113.68,"n":4,"o":113.68,"t":"2026-09-14T20:00:00Z","v":205,"vw":113.68},{"c":112.96,"h":113,"l":112.85,"n":319,"o":112.98,"t":"2026-09-15T13:30:00Z","v":20353,"vw":112.958315},{"c":112.97,"h":112.995,"l":112.85,"n":140,"o":112.92,"t":"2026-09-15T13:45:00Z","v":5418,"vw":112.933734},{"c":112.82,"h":112.96,"l":112.815,"n":259,"o":112.96,"t":"2026-09-15T14:00:00Z","v":35337,"vw":112.892134},{"c":112.79,"h":112.905,"l":112.79,"n":136,"o":112.8399,"t":"2026-09-15T14:15:00Z","v":22714,"vw":112.870742},{"c":112.71,"h":112.74,"l":112.6941,"n":73,"o":112.74,"t":"2026-09-15T14:30:00Z","v":37207,"vw":112.710218},{"c":112.68,"h":112.745,"l":112.67,"n":199,"o":112.735,"t":"2026-09-15T14:45:00Z","v":12150,"vw":112.709535},{"c":112.645,"h":112.71,"l":112.62,"n":150,"o":112.69,"t":"2026-09-15T15:00:00Z","v":12105,"vw":112.673119},{"c":112.81,"h":112.81,"l":112.675,"n":121,"o":112.676,"t":"2026-09-15T15:15:00Z","v":16581,"vw":112.724688},{"c":112.91,"h":112.91,"l":112.8,"n":150,"o":112.85,"t":"2026-09-15T15:30:00Z","v":16188,"vw":112.836408},{"c":112.77,"h":112.885,"l":112.76,"n":153,"o":112.88,"t":"2026-09-15T15:45:00Z","v":42856,"vw":112.788892},{"c":112.7699,"h":112.775,"l":112.72,"n":100,"o":112.75,"t":"2026-09-15T16:00:00Z","v":10126,"vw":112.750001},{"c":112.865,"h":112.89,"l":112.7544,"n":138,"o":112.765,"t":"2026-09-15T16:15:00Z","v":13097,"vw":112.857239},{"c":112.865,"h":112.9,"l":112.855,"n":117,"o":112.87,"t":"2026-09-15T16:30:00Z","v":7836,"vw":112.874371},{"c":112.93,"h":112.93,"l":112.85,"n":37,"o":112.905,"t":"2026-09-15T16:45:00Z","v":1378,"vw":112.898443},{"c":112.91,"h":112.96,"l":112.88,"n":76,"o":112.96,"t":"2026-09-15T17:00:00Z","v":7914,"vw":112.908587},{"c":112.855,"h":112.9,"l":112.81,"n":121,"o":112.9,"t":"2026-09-15T17:15:00Z","v":16639,"vw":112.83269},{"c":112.91,"h":112.91,"l":112.87,"n":64,"o":112.87,"t":"2026-09-15T17:30:00Z","v":11272,"vw":112.888845},{"c":112.945,"h":112.955,"l":112.915,"n":99,"o":112.92,"t":"2026-09-15T17:45:00Z","v":6371,"vw":112.928881},{"c":113.02,"h":113.03,"l":112.955,"n":110,"o":112.965,"t":"2026-09-15T18:00:00Z","v":16403,"vw":112.998887},{"c":112.9462,"h":113,"l":112.925,"n":99,"o":113,"t":"2026-09-15T18:15:00Z","v":8657,"vw":112.965163},{"c":112.89,"h":112.92,"l":112.87,"n":141,"o":112.915,"t":"2026-09-15T18:30:00Z","v":8630,"vw":112.895943},{"c":112.88,"h":112.88,"l":112.82,"n":170,"o":112.88,"t":"2026-09-15T18:45:00Z","v":20653,"vw":112.862882},{"c":112.845,"h":112.92,"l":112.835,"n":208,"o":112.91,"t":"2026-09-15T19:00:00Z","v":20105,"vw":112.884063},{"c":112.79,"h":112.86,"l":112.785,"n":166,"o":112.8451,"t":"2026-09-15T19:15:00Z","v":23023,"vw":112.824666},{"c":112.76,"h":112.79,"l":112.735,"n":187,"o":112.784,"t":"2026-09-15T19:30:00Z","v":13240,"vw":112.767978},{"c":112.785,"h":112.785,"l":112.68,"n":310,"o":112.745,"t":"2026-09-15T19:45:00Z","v":15783,"vw":112.730368},{"c":112.8,"h":112.8,"l":112.8,"n":3,"o":112.8,"t":"2026-09-15T20:00:00Z","v":209,"vw":112.8},{"c":113.21,"h":113.21,"l":112.5,"n":43,"o":112.8,"t":"2026-09-16T08:15:00Z","v":10004,"vw":112.866681},{"c":112.86,"h":112.98,"l":112.7825,"n":206,"o":112.98,"t":"2026-09-16T13:30:00Z","v":12331,"vw":112.931056},{"c":112.89,"h":112.965,"l":112.87,"n":187,"o":112.87,"t":"2026-09-16T13:45:00Z","v":6071,"vw":112.920195},{"c":112.83,"h":112.91,"l":112.78,"n":192,"o":112.902,"t":"2026-09-16T14:00:00Z","v":72839,"vw":112.861327},{"c":112.67,"h":112.86,"l":112.64,"n":108,"o":112.845,"t":"2026-09-16T14:15:00Z","v":8240,"vw":112.815538},{"c":112.815,"h":112.815,"l":112.66,"n":187,"o":112.69,"t":"2026-09-16T14:30:00Z","v":34396,"vw":112.731738},{"c":112.79,"h":112.8182,"l":112.755,"n":125,"o":112.79,"t":"2026-09-16T14:45:00Z","v":5699,"vw":112.778545},{"c":112.79,"h":112.86,"l":112.77,"n":137,"o":112.81,"t":"2026-09-16T15:00:00Z","v":12335,"vw":112.802724},{"c":112.82,"h":112.88,"l":112.8002,"n":93,"o":112.81,"t":"2026-09-16T15:15:00Z","v":9656,"vw":112.832664},{"c":112.86,"h":112.87,"l":112.78,"n":86,"o":112.825,"t":"2026-09-16T15:30:00Z","v":27493,"vw":112.808312},{"c":112.9,"h":112.99,"l":112.855,"n":257,"o":112.875,"t":"2026-09-16T15:45:00Z","v":20875,"vw":112.910243},{"c":112.89,"h":112.9,"l":112.87,"n":45,"o":112.89,"t":"2026-09-16T16:00:00Z","v":16153,"vw":112.889845},{"c":112.85,"h":112.9,"l":112.82,"n":64,"o":112.9,"t":"2026-09-16T16:15:00Z","v":4651,"vw":112.859056},{"c":112.7836,"h":112.845,"l":112.76,"n":59,"o":112.845,"t":"2026-09-16T16:30:00Z","v":5696,"vw":112.778791},{"c":112.77,"h":112.8,"l":112.77,"n":42,"o":112.7884,"t":"2026-09-16T16:45:00Z","v":2393,"vw":112.788614},{"c":112.79,"h":112.79,"l":112.72,"n":76,"o":112.77,"t":"2026-09-16T17:00:00Z","v":7213,"vw":112.748127},{"c":112.865,"h":112.865,"l":112.785,"n":96,"o":112.785,"t":"2026-09-16T17:15:00Z","v":12261,"vw":112.816668},{"c":112.805,"h":112.85,"l":112.805,"n":107,"o":112.85,"t":"2026-09-16T17:30:00Z","v":8028,"vw":112.832766},{"c":112.86,"h":112.88,"l":112.82,"n":156,"o":112.82,"t":"2026-09-16T17:45:00Z","v":21401,"vw":112.859121},{"c":112.8399,"h":112.8799,"l":112.62,"n":453,"o":112.8799,"t":"2026-09-16T18:00:00Z","v":22369,"vw":112.76902},{"c":112.765,"h":112.81,"l":112.7,"n":163,"o":112.805,"t":"2026-09-16T18:15:00Z","v":21323,"vw":112.772039},{"c":112.63,"h":112.76,"l":112.29,"n":308,"o":112.76,"t":"2026-09-16T18:30:00Z","v":24560,"vw":112.464809},{"c":111.9001,"h":112.6,"l":111.9001,"n":353,"o":112.55,"t":"2026-09-16T18:45:00Z","v":24835,"vw":112.217561},{"c":111.55,"h":111.995,"l":111.525,"n":391,"o":111.95,"t":"2026-09-16T19:00:00Z","v":17002,"vw":111.783248},{"c":111.39,"h":111.5639,"l":111.24,"n":514,"o":111.49,"t":"2026-09-16T19:15:00Z","v":39481,"vw":111.364383},{"c":111.52,"h":111.6,"l":111.44,"n":331,"o":111.44,"t":"2026-09-16T19:30:00Z","v":34220,"vw":111.539733},{"c":111.84,"h":111.91,"l":111.51,"n":476,"o":111.51,"t":"2026-09-16T19:45:00Z","v":35564,"vw":111.747436},{"c":111.85,"h":111.85,"l":111.85,"n":4,"o":111.85,"t":"2026-09-16T20:00:00Z","v":152,"vw":111.85},{"c":111.78,"h":111.78,"l":111.77,"n":14,"o":111.77,"t":"2026-09-16T22:30:00Z","v":1399,"vw":111.773331},{"c":112.2,"h":112.2,"l":111.86,"n":17,"o":111.88,"t":"2026-09-17T09:00:00Z","v":12908,"vw":111.865471},{"c":112.2,"h":112.2,"l":112.2,"n":19,"o":112.2,"t":"2026-09-17T09:15:00Z","v":10626,"vw":112.2},{"c":112.51,"h":113.01,"l":112.1,"n":25,"o":113.01,"t":"2026-09-17T09:30:00Z","v":5122,"vw":112.423},{"c":112.49,"h":112.81,"l":112.49,"n":14,"o":112.81,"t":"2026-09-17T09:45:00Z","v":1310,"vw":112.690615},{"c":112.48,"h":112.81,"l":112.48,"n":9,"o":112.81,"t":"2026-09-17T10:15:00Z","v":402,"vw":112.631459},{"c":112.85,"h":112.85,"l":112.7,"n":4,"o":112.7,"t":"2026-09-17T12:15:00Z","v":400,"vw":112.7375},{"c":112.41,"h":112.71,"l":112.34,"n":255,"o":112.69,"t":"2026-09-17T13:30:00Z","v":28329,"vw":112.628758},{"c":112.4,"h":112.505,"l":112.39,"n":328,"o":112.425,"t":"2026-09-17T13:45:00Z","v":53374,"vw":112.431072},{"c":112.385,"h":112.42,"l":112.27,"n":228,"o":112.42,"t":"2026-09-17T14:00:00Z","v":29342,"vw":112.317714},{"c":112.445,"h":112.55,"l":112.3884,"n":252,"o":112.4,"t":"2026-09-17T14:15:00Z","v":47296,"vw":112.461125},{"c":112.46,"h":112.475,"l":112.37,"n":363,"o":112.44,"t":"2026-09-17T14:30:00Z","v":42834,"vw":112.417251},{"c":112.325,"h":112.47,"l":112.295,"n":224,"o":112.47,"t":"2026-09-17T14:45:00Z","v":15399,"vw":112.388459},{"c":112.41,"h":112.41,"l":112.315,"n":202,"o":112.355,"t":"2026-09-17T15:00:00Z","v":27706,"vw":112.366976},{"c":112.42,"h":112.435,"l":112.37,"n":168,"o":112.39,"t":"2026-09-17T15:15:00Z","v":37400,"vw":112.410803},{"c":112.551,"h":112.575,"l":112.41,"n":137,"o":112.41,"t":"2026-09-17T15:30:00Z","v":16604,"vw":112.473523},{"c":112.645,"h":112.645,"l":112.53,"n":117,"o":112.54,"t":"2026-09-17T15:45:00Z","v":12928,"vw":112.560219},{"c":112.645,"h":112.665,"l":112.635,"n":72,"o":112.645,"t":"2026-09-17T16:00:00Z","v":8177,"vw":112.650234},{"c":112.71,"h":112.72,"l":112.64,"n":81,"o":112.641,"t":"2026-09-17T16:15:00Z","v":16117,"vw":112.696726},{"c":112.715,"h":112.735,"l":112.65,"n":116,"o":112.715,"t":"2026-09-17T16:30:00Z","v":10965,"vw":112.690243},{"c":112.695,"h":112.715,"l":112.63,"n":150,"o":112.71,"t":"2026-09-17T16:45:00Z","v":10702,"vw":112.669055},{"c":112.68,"h":112.755,"l":112.665,"n":85,"o":112.705,"t":"2026-09-17T17:00:00Z","v":6359,"vw":112.71757},{"c":112.675,"h":112.685,"l":112.64,"n":94,"o":112.6701,"t":"2026-09-17T17:15:00Z","v":11573,"vw":112.652741},{"c":112.715,"h":112.725,"l":112.675,"n":114,"o":112.695,"t":"2026-09-17T17:30:00Z","v":10279,"vw":112.703328},{"c":112.75,"h":112.765,"l":112.705,"n":161,"o":112.705,"t":"2026-09-17T17:45:00Z","v":13045,"vw":112.742765},{"c":112.805,"h":112.8099,"l":112.745,"n":135,"o":112.76,"t":"2026-09-17T18:00:00Z","v":22643,"vw":112.784348},{"c":112.775,"h":112.83,"l":112.755,"n":113,"o":112.805,"t":"2026-09-17T18:15:00Z","v":13230,"vw":112.785467},{"c":112.705,"h":112.7999,"l":112.685,"n":112,"o":112.79,"t":"2026-09-17T18:30:00Z","v":12943,"vw":112.761154},{"c":112.74,"h":112.74,"l":112.685,"n":123,"o":112.705,"t":"2026-09-17T18:45:00Z","v":11048,"vw":112.710317},{"c":112.71,"h":112.785,"l":112.71,"n":183,"o":112.74,"t":"2026-09-17T19:00:00Z","v":16820,"vw":112.74471},{"c":112.675,"h":112.72,"l":112.665,"n":171,"o":112.71,"t":"2026-09-17T19:15:00Z","v":19073,"vw":112.701662},{"c":112.68,"h":112.71,"l":112.66,"n":189,"o":112.68,"t":"2026-09-17T19:30:00Z","v":18155,"vw":112.686511},{"c":112.58,"h":112.695,"l":112.58,"n":360,"o":112.664,"t":"2026-09-17T19:45:00Z","v":28452,"vw":112.655845},{"c":112.64,"h":112.64,"l":112.64,"n":6,"o":112.64,"t":"2026-09-17T20:00:00Z","v":213,"vw":112.64},{"c":112.7,"h":112.7,"l":112.7,"n":16,"o":112.7,"t":"2026-09-17T22:15:00Z","v":1997,"vw":112.7},{"c":112.7,"h":112.7,"l":112.7,"n":1,"o":112.7,"t":"2026-09-17T22:30:00Z","v":1983,"vw":112.7},{"c":112.8,"h":112.8,"l":112.8,"n":43,"o":112.8,"t":"2026-09-18T08:30:00Z","v":4006,"vw":112.8},{"c":112.75,"h":112.75,"l":112.75,"n":1,"o":112.75,"t":"2026-09-18T11:00:00Z","v":150,"vw":112.75},{"c":112.5,"h":112.5,"l":112.5,"n":2,"o":112.5,"t":"2026-09-18T12:00:00Z","v":459,"vw":112.5},{"c":112.46,"h":112.46,"l":112.46,"n":2,"o":112.46,"t":"2026-09-18T12:15:00Z","v":744,"vw":112.46},{"c":112.15,"h":112.62,"l":112.05,"n":324,"o":112.62,"t":"2026-09-18T13:30:00Z","v":59676,"vw":112.47103},{"c":111.965,"h":112.15,"l":111.96,"n":209,"o":112.14,"t":"2026-09-18T13:45:00Z","v":15520,"vw":112.036851},{"c":111.9101,"h":111.99,"l":111.875,"n":316,"o":111.98,"t":"2026-09-18T14:00:00Z","v":36362,"vw":111.920613},{"c":112.05,"h":112.05,"l":111.915,"n":165,"o":111.92,"t":"2026-09-18T14:15:00Z","v":11621,"vw":111.977436},{"c":112.0101,"h":112.095,"l":112.0101,"n":185,"o":112.06,"t":"2026-09-18T14:30:00Z","v":40135,"vw":112.080169},{"c":112.08,"h":112.08,"l":112.005,"n":162,"o":112.01,"t":"2026-09-18T14:45:00Z","v":33520,"vw":112.070463},{"c":112.06,"h":112.09,"l":112,"n":116,"o":112.09,"t":"2026-09-18T15:00:00Z","v":13790,"vw":112.070831},{"c":112.12,"h":112.12,"l":112.0544,"n":104,"o":112.085,"t":"2026-09-18T15:15:00Z","v":31168,"vw":112.089216},{"c":112.02,"h":112.13,"l":112,"n":185,"o":112.1,"t":"2026-09-18T15:30:00Z","v":25157,"vw":112.055063},{"c":111.96,"h":112.01,"l":111.955,"n":207,"o":112.005,"t":"2026-09-18T15:45:00Z","v":17108,"vw":111.977981},{"c":111.985,"h":111.99,"l":111.945,"n":74,"o":111.97,"t":"2026-09-18T16:00:00Z","v":5155,"vw":111.959883},{"c":111.91,"h":111.985,"l":111.864,"n":101,"o":111.985,"t":"2026-09-18T16:15:00Z","v":11342,"vw":111.943306},{"c":111.985,"h":111.985,"l":111.92,"n":27,"o":111.92,"t":"2026-09-18T16:30:00Z","v":3148,"vw":111.95951},{"c":112.045,"h":112.045,"l":111.9311,"n":85,"o":111.975,"t":"2026-09-18T16:45:00Z","v":8032,"vw":111.998808},{"c":111.985,"h":112.04,"l":111.965,"n":72,"o":112.02,"t":"2026-09-18T17:00:00Z","v":18285,"vw":112.009525},{"c":112.016,"h":112.025,"l":111.96,"n":91,"o":111.9801,"t":"2026-09-18T17:15:00Z","v":6113,"vw":112.006699},{"c":112.04,"h":112.05,"l":112.005,"n":38,"o":112.01,"t":"2026-09-18T17:30:00Z","v":2854,"vw":112.031249},{"c":112.07,"h":112.07,"l":112.0155,"n":110,"o":112.04,"t":"2026-09-18T17:45:00Z","v":4477,"vw":112.042054},{"c":112.0597,"h":112.08,"l":112.04,"n":86,"o":112.065,"t":"2026-09-18T18:00:00Z","v":21467,"vw":112.057114},{"c":112.14,"h":112.14,"l":112.06,"n":109,"o":112.06,"t":"2026-09-18T18:15:00Z","v":9891,"vw":112.116442},{"c":112.115,"h":112.135,"l":112.09,"n":115,"o":112.135,"t":"2026-09-18T18:30:00Z","v":13409,"vw":112.113232},{"c":112.185,"h":112.24,"l":112.12,"n":160,"o":112.12,"t":"2026-09-18T18:45:00Z","v":30108,"vw":112.185583},{"c":112.145,"h":112.185,"l":112.14,"n":235,"o":112.175,"t":"2026-09-18T19:00:00Z","v":25895,"vw":112.156265},{"c":112.12,"h":112.155,"l":112.114,"n":169,"o":112.145,"t":"2026-09-18T19:15:00Z","v":15968,"vw":112.134074},{"c":112.24,"h":112.24,"l":112.1,"n":141,"o":112.12,"t":"2026-09-18T19:30:00Z","v":17273,"vw":112.131866},{"c":112.17,"h":112.29,"l":112.12,"n":341,"o":112.2002,"t":"2026-09-18T19:45:00Z","v":29059,"vw":112.186335},{"c":110.1512,"h":110.1512,"l":110.1512,"n":1,"o":110.1512,"t":"2026-09-21T13:15:00Z","v":127,"vw":110.1512},{"c":112.25,"h":112.82,"l":112.25,"n":347,"o":112.5,"t":"2026-09-21T13:30:00Z","v":24433,"vw":112.506671},{"c":112.32,"h":112.3397,"l":112.215,"n":138,"o":112.215,"t":"2026-09-21T13:45:00Z","v":8952,"vw":112.291944},{"c":112.41,"h":112.4153,"l":112.26,"n":284,"o":112.35,"t":"2026-09-21T14:00:00Z","v":53876,"vw":112.359558},{"c":112.64,"h":112.64,"l":112.425,"n":263,"o":112.425,"t":"2026-09-21T14:15:00Z","v":18215,"vw":112.528188},{"c":112.536,"h":112.61,"l":112.515,"n":219,"o":112.585,"t":"2026-09-21T14:30:00Z","v":21189,"vw":112.570741},{"c":112.56,"h":112.58,"l":112.52,"n":235,"o":112.535,"t":"2026-09-21T14:45:00Z","v":51862,"vw":112.549935},{"c":112.655,"h":112.655,"l":112.53,"n":108,"o":112.53,"t":"2026-09-21T15:00:00Z","v":21194,"vw":112.599748},{"c":112.665,"h":112.73,"l":112.665,"n":201,"o":112.695,"t":"2026-09-21T15:15:00Z","v":30738,"vw":112.700285},{"c":112.76,"h":112.76,"l":112.6542,"n":95,"o":112.6542,"t":"2026-09-21T15:30:00Z","v":5148,"vw":112.697657},{"c":112.77,"h":112.87,"l":112.77,"n":137,"o":112.82,"t":"2026-09-21T15:45:00Z","v":7604,"vw":112.827125},{"c":112.855,"h":112.91,"l":112.765,"n":181,"o":112.765,"t":"2026-09-21T16:00:00Z","v":20415,"vw":112.851917},{"c":112.87,"h":112.91,"l":112.84,"n":80,"o":112.8624,"t":"2026-09-21T16:15:00Z","v":7386,"vw":112.875548},{"c":112.855,"h":112.935,"l":112.855,"n":75,"o":112.87,"t":"2026-09-21T16:30:00Z","v":14716,"vw":112.897658},{"c":112.9,"h":112.9,"l":112.865,"n":53,"o":112.87,"t":"2026-09-21T16:45:00Z","v":6755,"vw":112.874314},{"c":112.9,"h":112.92,"l":112.855,"n":84,"o":112.92,"t":"2026-09-21T17:00:00Z","v":7275,"vw":112.882333},{"c":112.8999,"h":112.935,"l":112.895,"n":45,"o":112.905,"t":"2026-09-21T17:15:00Z","v":2263,"vw":112.911434},{"c":112.85,"h":112.895,"l":112.81,"n":91,"o":112.895,"t":"2026-09-21T17:30:00Z","v":10174,"vw":112.848098},{"c":112.85,"h":112.88,"l":112.815,"n":135,"o":112.865,"t":"2026-09-21T17:45:00Z","v":5527,"vw":112.843153},{"c":112.905,"h":112.95,"l":112.855,"n":42,"o":112.855,"t":"2026-09-21T18:00:00Z","v":5681,"vw":112.916231},{"c":113,"h":113,"l":112.895,"n":119,"o":112.9,"t":"2026-09-21T18:15:00Z","v":15107,"vw":112.937523},{"c":113.02,"h":113.02,"l":112.9658,"n":101,"o":112.99,"t":"2026-09-21T18:30:00Z","v":19419,"vw":112.98475},{"c":113.03,"h":113.0599,"l":113.015,"n":110,"o":113.04,"t":"2026-09-21T18:45:00Z","v":10969,"vw":113.036229},{"c":113.03,"h":113.055,"l":113,"n":136,"o":113.025,"t":"2026-09-21T19:00:00Z","v":14151,"vw":113.016908},{"c":112.9,"h":113.045,"l":112.9,"n":170,"o":113.03,"t":"2026-09-21T19:15:00Z","v":27185,"vw":113.007918},{"c":112.93,"h":112.9639,"l":112.87,"n":134,"o":112.89,"t":"2026-09-21T19:30:00Z","v":10952,"vw":112.921253},{"c":112.81,"h":112.9399,"l":112.81,"n":365,"o":112.9399,"t":"2026-09-21T19:45:00Z","v":17113,"vw":112.871925},{"c":112.82,"h":112.82,"l":112.82,"n":6,"o":112.82,"t":"2026-09-21T20:00:00Z","v":2760,"vw":112.82},{"c":112.89,"h":113.08,"l":112.81,"n":228,"o":113.08,"t":"2026-09-22T13:30:00Z","v":21426,"vw":112.985671},{"c":112.72,"h":112.8599,"l":112.72,"n":224,"o":112.85,"t":"2026-09-22T13:45:00Z","v":6189,"vw":112.801073},{"c":112.79,"h":112.85,"l":112.72,"n":168,"o":112.76,"t":"2026-09-22T14:00:00Z","v":5639,"vw":112.801665},{"c":112.57,"h":112.6899,"l":112.57,"n":147,"o":112.68,"t":"2026-09-22T14:15:00Z","v":5236,"vw":112.642326},{"c":112.61,"h":112.675,"l":112.51,"n":371,"o":112.58,"t":"2026-09-22T14:30:00Z","v":35989,"vw":112.564537},{"c":112.6,"h":112.6599,"l":112.58,"n":155,"o":112.5901,"t":"2026-09-22T14:45:00Z","v":5732,"vw":112.624826},{"c":112.64,"h":112.685,"l":112.62,"n":253,"o":112.645,"t":"2026-09-22T15:00:00Z","v":24060,"vw":112.648685},{"c":112.635,"h":112.685,"l":112.635,"n":124,"o":112.675,"t":"2026-09-22T15:15:00Z","v":6112,"vw":112.663467},{"c":112.575,"h":112.595,"l":112.52,"n":103,"o":112.595,"t":"2026-09-22T15:30:00Z","v":15056,"vw":112.557464},{"c":112.64,"h":112.645,"l":112.585,"n":105,"o":112.585,"t":"2026-09-22T15:45:00Z","v":71051,"vw":112.610982},{"c":112.77,"h":112.77,"l":112.66,"n":108,"o":112.6816,"t":"2026-09-22T16:00:00Z","v":6933,"vw":112.700336},{"c":112.686,"h":112.7455,"l":112.6523,"n":132,"o":112.7455,"t":"2026-09-22T16:15:00Z","v":6753,"vw":112.689239},{"c":112.74,"h":112.78,"l":112.735,"n":89,"o":112.735,"t":"2026-09-22T16:30:00Z","v":7415,"vw":112.746278},{"c":112.796,"h":112.84,"l":112.745,"n":149,"o":112.745,"t":"2026-09-22T16:45:00Z","v":5738,"vw":112.771546},{"c":112.695,"h":112.82,"l":112.665,"n":118,"o":112.82,"t":"2026-09-22T17:00:00Z","v":8107,"vw":112.706512},{"c":112.71,"h":112.715,"l":112.63,"n":169,"o":112.6799,"t":"2026-09-22T17:15:00Z","v":23950,"vw":112.671752},{"c":112.755,"h":112.755,"l":112.71,"n":79,"o":112.715,"t":"2026-09-22T17:30:00Z","v":11014,"vw":112.734397},{"c":112.8001,"h":112.825,"l":112.75,"n":243,"o":112.77,"t":"2026-09-22T17:45:00Z","v":15505,"vw":112.789061},{"c":112.7501,"h":112.805,"l":112.75,"n":96,"o":112.7702,"t":"2026-09-22T18:00:00Z","v":10139,"vw":112.784913},{"c":112.79,"h":112.81,"l":112.75,"n":141,"o":112.77,"t":"2026-09-22T18:15:00Z","v":17561,"vw":112.778817},{"c":112.73,"h":112.79,"l":112.73,"n":119,"o":112.78,"t":"2026-09-22T18:30:00Z","v":7185,"vw":112.75568},{"c":112.73,"h":112.75,"l":112.72,"n":130,"o":112.74,"t":"2026-09-22T18:45:00Z","v":7838,"vw":112.736918},{"c":112.72,"h":112.75,"l":112.691,"n":158,"o":112.74,"t":"2026-09-22T19:00:00Z","v":14088,"vw":112.734231},{"c":112.74,"h":112.755,"l":112.7102,"n":172,"o":112.7299,"t":"2026-09-22T19:15:00Z","v":20268,"vw":112.733906},{"c":112.77,"h":112.83,"l":112.7,"n":199,"o":112.73,"t":"2026-09-22T19:30:00Z","v":18012,"vw":112.76805},{"c":112.65,"h":112.82,"l":112.62,"n":378,"o":112.805,"t":"2026-09-22T19:45:00Z","v":25601,"vw":112.767965},{"c":112.64,"h":112.64,"l":112.64,"n":5,"o":112.64,"t":"2026-09-22T20:00:00Z","v":2756,"vw":112.64},{"c":112.36,"h":112.56,"l":112.36,"n":350,"o":112.45,"t":"2026-09-23T13:30:00Z","v":24828,"vw":112.461923},{"c":112.29,"h":112.37,"l":112.26,"n":376,"o":112.365,"t":"2026-09-23T13:45:00Z","v":45355,"vw":112.273572},{"c":112.4757,"h":112.4757,"l":112.315,"n":384,"o":112.32,"t":"2026-09-23T14:00:00Z","v":63448,"vw":112.344135},{"c":112.44,"h":112.6,"l":112.4199,"n":222,"o":112.525,"t":"2026-09-23T14:15:00Z","v":14419,"vw":112.502993},{"c":112.44,"h":112.59,"l":112.39,"n":238,"o":112.485,"t":"2026-09-23T14:30:00Z","v":76733,"vw":112.525606},{"c":112.38,"h":112.47,"l":112.345,"n":488,"o":112.41,"t":"2026-09-23T14:45:00Z","v":61959,"vw":112.403015},{"c":112.39,"h":112.425,"l":112.33,"n":98,"o":112.39,"t":"2026-09-23T15:00:00Z","v":6349,"vw":112.389733},{"c":112.33,"h":112.4544,"l":112.33,"n":138,"o":112.4102,"t":"2026-09-23T15:15:00Z","v":12263,"vw":112.411707},{"c":112.325,"h":112.36,"l":112.305,"n":106,"o":112.31,"t":"2026-09-23T15:30:00Z","v":9404,"vw":112.320076},{"c":112.3299,"h":112.37,"l":112.295,"n":105,"o":112.35,"t":"2026-09-23T15:45:00Z","v":14075,"vw":112.354459},{"c":112.325,"h":112.325,"l":112.25,"n":137,"o":112.29,"t":"2026-09-23T16:00:00Z","v":11500,"vw":112.295154},{"c":112.36,"h":112.36,"l":112.2897,"n":119,"o":112.305,"t":"2026-09-23T16:15:00Z","v":24689,"vw":112.338675},{"c":112.32,"h":112.385,"l":112.305,"n":281,"o":112.375,"t":"2026-09-23T16:30:00Z","v":23940,"vw":112.340364},{"c":112.2,"h":112.31,"l":112.155,"n":185,"o":112.31,"t":"2026-09-23T16:45:00Z","v":11798,"vw":112.231251},{"c":112.19,"h":112.21,"l":112.09,"n":162,"o":112.21,"t":"2026-09-23T17:00:00Z","v":14169,"vw":112.146587},{"c":112.21,"h":112.25,"l":112.1501,"n":143,"o":112.165,"t":"2026-09-23T17:15:00Z","v":14374,"vw":112.212551},{"c":112.33,"h":112.33,"l":112.17,"n":194,"o":112.21,"t":"2026-09-23T17:30:00Z","v":11450,"vw":112.212202},{"c":112.38,"h":112.38,"l":112.28,"n":195,"o":112.32,"t":"2026-09-23T17:45:00Z","v":17125,"vw":112.33351},{"c":112.3,"h":112.39,"l":112.285,"n":127,"o":112.385,"t":"2026-09-23T18:00:00Z","v":7794,"vw":112.322742},{"c":112.2,"h":112.285,"l":112.2,"n":167,"o":112.28,"t":"2026-09-23T18:15:00Z","v":20247,"vw":112.246721},{"c":112.1,"h":112.205,"l":112.1,"n":111,"o":112.1802,"t":"2026-09-23T18:30:00Z","v":8894,"vw":112.148548},{"c":112.15,"h":112.165,"l":112.08,"n":177,"o":112.096,"t":"2026-09-23T18:45:00Z","v":14156,"vw":112.136738},{"c":112.13,"h":112.155,"l":112.09,"n":238,"o":112.13,"t":"2026-09-23T19:00:00Z","v":29134,"vw":112.13171},{"c":112.1,"h":112.14,"l":112.055,"n":196,"o":112.13,"t":"2026-09-23T19:15:00Z","v":17591,"vw":112.099307},{"c":112.115,"h":112.165,"l":112.075,"n":262,"o":112.0899,"t":"2026-09-23T19:30:00Z","v":16326,"vw":112.109127},{"c":112.09,"h":112.15,"l":111.98,"n":433,"o":112.11,"t":"2026-09-23T19:45:00Z","v":38363,"vw":112.069683},{"c":112.07,"h":112.07,"l":112.07,"n":4,"o":112.07,"t":"2026-09-23T20:00:00Z","v":354,"vw":112.07},{"c":111.94,"h":112.1,"l":111.88,"n":315,"o":111.91,"t":"2026-09-24T13:30:00Z","v":18684,"vw":111.937136},{"c":112.06,"h":112.06,"l":111.905,"n":160,"o":111.905,"t":"2026-09-24T13:45:00Z","v":4908,"vw":111.958262},{"c":112.2001,"h":112.21,"l":112.0838,"n":207,"o":112.0838,"t":"2026-09-24T14:00:00Z","v":51390,"vw":112.186754},{"c":112.045,"h":112.23,"l":112.0199,"n":305,"o":112.145,"t":"2026-09-24T14:15:00Z","v":12565,"vw":112.091476},{"c":111.9401,"h":112.03,"l":111.94,"n":191,"o":112.01,"t":"2026-09-24T14:30:00Z","v":15435,"vw":112.009709},{"c":111.82,"h":111.93,"l":111.8,"n":258,"o":111.93,"t":"2026-09-24T14:45:00Z","v":10951,"vw":111.870861},{"c":111.715,"h":111.82,"l":111.715,"n":215,"o":111.8069,"t":"2026-09-24T15:00:00Z","v":63780,"vw":111.789821},{"c":111.66,"h":111.73,"l":111.645,"n":124,"o":111.675,"t":"2026-09-24T15:15:00Z","v":5547,"vw":111.692295},{"c":111.675,"h":111.675,"l":111.6,"n":154,"o":111.62,"t":"2026-09-24T15:30:00Z","v":22592,"vw":111.632926},{"c":111.63,"h":111.68,"l":111.6,"n":125,"o":111.66,"t":"2026-09-24T15:45:00Z","v":15497,"vw":111.643499},{"c":111.69,"h":111.69,"l":111.55,"n":136,"o":111.625,"t":"2026-09-24T16:00:00Z","v":10206,"vw":111.606685},{"c":111.96,"h":112.095,"l":111.685,"n":853,"o":111.685,"t":"2026-09-24T16:15:00Z","v":40531,"vw":111.90844},{"c":111.9813,"h":112.06,"l":111.88,"n":148,"o":111.9469,"t":"2026-09-24T16:30:00Z","v":7085,"vw":111.956568},{"c":111.98,"h":112.07,"l":111.895,"n":248,"o":111.895,"t":"2026-09-24T16:45:00Z","v":26953,"vw":111.954651},{"c":111.96,"h":111.97,"l":111.88,"n":180,"o":111.93,"t":"2026-09-24T17:00:00Z","v":9461,"vw":111.929408},{"c":111.83,"h":111.98,"l":111.785,"n":179,"o":111.96,"t":"2026-09-24T17:15:00Z","v":11949,"vw":111.876832},{"c":111.77,"h":111.86,"l":111.77,"n":157,"o":111.85,"t":"2026-09-24T17:30:00Z","v":10818,"vw":111.83148},{"c":111.885,"h":111.885,"l":111.75,"n":146,"o":111.75,"t":"2026-09-24T17:45:00Z","v":6548,"vw":111.826758},{"c":111.835,"h":111.8802,"l":111.705,"n":223,"o":111.87,"t":"2026-09-24T18:00:00Z","v":21676,"vw":111.780558},{"c":111.9604,"h":111.99,"l":111.83,"n":237,"o":111.85,"t":"2026-09-24T18:15:00Z","v":21497,"vw":111.873805},{"c":111.9,"h":111.99,"l":111.825,"n":316,"o":111.94,"t":"2026-09-24T18:30:00Z","v":47295,"vw":111.932945},{"c":111.8942,"h":111.95,"l":111.84,"n":329,"o":111.84,"t":"2026-09-24T18:45:00Z","v":15443,"vw":111.89532},{"c":111.86,"h":111.89,"l":111.8098,"n":161,"o":111.89,"t":"2026-09-24T19:00:00Z","v":26609,"vw":111.876364},{"c":111.855,"h":111.89,"l":111.8304,"n":185,"o":111.87,"t":"2026-09-24T19:15:00Z","v":17609,"vw":111.869178},{"c":111.89,"h":111.91,"l":111.84,"n":177,"o":111.85,"t":"2026-09-24T19:30:00Z","v":9518,"vw":111.877321},{"c":111.732,"h":111.88,"l":111.71,"n":487,"o":111.875,"t":"2026-09-24T19:45:00Z","v":20349,"vw":111.797907},{"c":111.72,"h":111.72,"l":111.72,"n":5,"o":111.72,"t":"2026-09-24T20:00:00Z","v":4327,"vw":111.72},{"c":111.77,"h":111.85,"l":111.62,"n":311,"o":111.71,"t":"2026-09-25T13:30:00Z","v":14120,"vw":111.704543},{"c":111.77,"h":111.82,"l":111.71,"n":202,"o":111.71,"t":"2026-09-25T13:45:00Z","v":174878,"vw":111.79654},{"c":111.56,"h":111.79,"l":111.41,"n":290,"o":111.79,"t":"2026-09-25T14:00:00Z","v":10877,"vw":111.55348},{"c":111.67,"h":111.705,"l":111.58,"n":231,"o":111.58,"t":"2026-09-25T14:15:00Z","v":17206,"vw":111.618171},{"c":111.74,"h":111.77,"l":111.66,"n":271,"o":111.69,"t":"2026-09-25T14:30:00Z","v":9891,"vw":111.710178},{"c":111.75,"h":111.805,"l":111.67,"n":306,"o":111.75,"t":"2026-09-25T14:45:00Z","v":39627,"vw":111.746775},{"c":111.81,"h":111.925,"l":111.74,"n":718,"o":111.79,"t":"2026-09-25T15:00:00Z","v":121034,"vw":111.757065},{"c":111.83,"h":111.89,"l":111.79,"n":293,"o":111.82,"t":"2026-09-25T15:15:00Z","v":25623,"vw":111.845139},{"c":111.7402,"h":111.95,"l":111.7402,"n":362,"o":111.84,"t":"2026-09-25T15:30:00Z","v":28693,"vw":111.889744},{"c":111.9301,"h":111.9301,"l":111.6999,"n":158,"o":111.745,"t":"2026-09-25T15:45:00Z","v":13639,"vw":111.785785},{"c":112.19,"h":112.22,"l":111.95,"n":287,"o":111.95,"t":"2026-09-25T16:00:00Z","v":27896,"vw":112.163879},{"c":112.204,"h":112.225,"l":112.11,"n":175,"o":112.195,"t":"2026-09-25T16:15:00Z","v":21872,"vw":112.179229},{"c":112.1899,"h":112.24,"l":112.08,"n":421,"o":112.22,"t":"2026-09-25T16:30:00Z","v":55212,"vw":112.205053},{"c":112.09,"h":112.19,"l":112.075,"n":137,"o":112.19,"t":"2026-09-25T16:45:00Z","v":10078,"vw":112.113692},{"c":112.14,"h":112.15,"l":112.08,"n":113,"o":112.08,"t":"2026-09-25T17:00:00Z","v":8320,"vw":112.120923},{"c":112.1299,"h":112.13,"l":112.07,"n":57,"o":112.125,"t":"2026-09-25T17:15:00Z","v":3075,"vw":112.110446},{"c":112.125,"h":112.1499,"l":112.04,"n":187,"o":112.1399,"t":"2026-09-25T17:30:00Z","v":13382,"vw":112.111624},{"c":112.12,"h":112.13,"l":112.08,"n":62,"o":112.13,"t":"2026-09-25T17:45:00Z","v":2935,"vw":112.107151},{"c":112.14,"h":112.14,"l":112.075,"n":126,"o":112.12,"t":"2026-09-25T18:00:00Z","v":27558,"vw":112.114812},{"c":112.065,"h":112.125,"l":112.05,"n":99,"o":112.115,"t":"2026-09-25T18:15:00Z","v":17283,"vw":112.089618},{"c":112.09,"h":112.13,"l":112.04,"n":123,"o":112.1,"t":"2026-09-25T18:30:00Z","v":16089,"vw":112.10198},{"c":112.1,"h":112.11,"l":112.07,"n":128,"o":112.085,"t":"2026-09-25T18:45:00Z","v":12952,"vw":112.080647},{"c":112.16,"h":112.1776,"l":112.05,"n":199,"o":112.125,"t":"2026-09-25T19:00:00Z","v":23255,"vw":112.108701},{"c":112.0499,"h":112.165,"l":112.0499,"n":110,"o":112.165,"t":"2026-09-25T19:15:00Z","v":6855,"vw":112.112985},{"c":112.16,"h":112.165,"l":112.07,"n":165,"o":112.07,"t":"2026-09-25T19:30:00Z","v":8010,"vw":112.118659},{"c":112.16,"h":112.28,"l":112.15,"n":267,"o":112.275,"t":"2026-09-25T19:45:00Z","v":9618,"vw":112.224259},{"c":112.15,"h":112.15,"l":112.15,"n":5,"o":112.15,"t":"2026-09-25T20:00:00Z","v":699,"vw":112.15},{"c":111.51,"h":111.72,"l":111.35,"n":387,"o":111.72,"t":"2026-09-28T13:30:00Z","v":43225,"vw":111.522821},{"c":111.625,"h":111.72,"l":111.5,"n":310,"o":111.5,"t":"2026-09-28T13:45:00Z","v":19521,"vw":111.663512},{"c":111.77,"h":111.825,"l":111.625,"n":139,"o":111.65,"t":"2026-09-28T14:00:00Z","v":6430,"vw":111.740486},{"c":111.675,"h":111.73,"l":111.635,"n":141,"o":111.73,"t":"2026-09-28T14:15:00Z","v":38738,"vw":111.687432},{"c":111.51,"h":111.6599,"l":111.47,"n":324,"o":111.62,"t":"2026-09-28T14:30:00Z","v":44677,"vw":111.612128},{"c":111.3,"h":111.47,"l":111.3,"n":451,"o":111.465,"t":"2026-09-28T14:45:00Z","v":162475,"vw":111.395462},{"c":111.31,"h":111.41,"l":111.28,"n":89,"o":111.305,"t":"2026-09-28T15:00:00Z","v":4789,"vw":111.346554},{"c":111.245,"h":111.32,"l":111.235,"n":173,"o":111.2846,"t":"2026-09-28T15:15:00Z","v":11916,"vw":111.278047},{"c":111.315,"h":111.35,"l":111.27,"n":128,"o":111.28,"t":"2026-09-28T15:30:00Z","v":14654,"vw":111.326014},{"c":111.28,"h":111.32,"l":111.245,"n":127,"o":111.32,"t":"2026-09-28T15:45:00Z","v":32396,"vw":111.277272},{"c":111.26,"h":111.3101,"l":111.23,"n":136,"o":111.29,"t":"2026-09-28T16:00:00Z","v":10279,"vw":111.275824},{"c":111.7,"h":111.73,"l":111.255,"n":470,"o":111.255,"t":"2026-09-28T16:15:00Z","v":21798,"vw":111.445749},{"c":111.47,"h":111.65,"l":111.435,"n":153,"o":111.65,"t":"2026-09-28T16:30:00Z","v":10652,"vw":111.548618},{"c":111.47,"h":111.53,"l":111.43,"n":114,"o":111.5,"t":"2026-09-28T16:45:00Z","v":8845,"vw":111.474258},{"c":111.66,"h":111.79,"l":111.425,"n":565,"o":111.47,"t":"2026-09-28T17:00:00Z","v":31462,"vw":111.641231},{"c":111.485,"h":111.64,"l":111.485,"n":259,"o":111.64,"t":"2026-09-28T17:15:00Z","v":21588,"vw":111.520198},{"c":111.49,"h":111.515,"l":111.42,"n":111,"o":111.51,"t":"2026-09-28T17:30:00Z","v":11577,"vw":111.478056},{"c":111.5293,"h":111.5293,"l":111.485,"n":228,"o":111.4851,"t":"2026-09-28T17:45:00Z","v":30176,"vw":111.493952},{"c":111.54,"h":111.54,"l":111.495,"n":87,"o":111.52,"t":"2026-09-28T18:00:00Z","v":12192,"vw":111.51591},{"c":111.495,"h":111.5384,"l":111.46,"n":137,"o":111.5384,"t":"2026-09-28T18:15:00Z","v":20034,"vw":111.499627},{"c":111.455,"h":111.51,"l":111.45,"n":157,"o":111.45,"t":"2026-09-28T18:30:00Z","v":30671,"vw":111.490953},{"c":111.475,"h":111.525,"l":111.455,"n":188,"o":111.495,"t":"2026-09-28T18:45:00Z","v":20213,"vw":111.492405},{"c":111.3451,"h":111.43,"l":111.34,"n":210,"o":111.411,"t":"2026-09-28T19:00:00Z","v":24084,"vw":111.402071},{"c":111.37,"h":111.375,"l":111.295,"n":121,"o":111.32,"t":"2026-09-28T19:15:00Z","v":12575,"vw":111.323416},{"c":111.39,"h":111.395,"l":111.34,"n":188,"o":111.37,"t":"2026-09-28T19:30:00Z","v":23983,"vw":111.365623},{"c":111.35,"h":111.4,"l":111.27,"n":312,"o":111.375,"t":"2026-09-28T19:45:00Z","v":16082,"vw":111.332686},{"c":111.35,"h":111.35,"l":111.35,"n":4,"o":111.35,"t":"2026-09-28T20:00:00Z","v":457,"vw":111.35},{"c":110.9,"h":110.9,"l":110.9,"n":6,"o":110.9,"t":"2026-09-29T08:15:00Z","v":159,"vw":110.9},{"c":110.982,"h":111.12,"l":110.8,"n":288,"o":111.09,"t":"2026-09-29T13:30:00Z","v":20605,"vw":111.017836},{"c":110.93,"h":111.025,"l":110.92,"n":143,"o":111.025,"t":"2026-09-29T13:45:00Z","v":11004,"vw":110.947462},{"c":111.0096,"h":111.0096,"l":110.88,"n":159,"o":110.88,"t":"2026-09-29T14:00:00Z","v":7878,"vw":110.974823},{"c":110.85,"h":111.0427,"l":110.845,"n":271,"o":111.015,"t":"2026-09-29T14:15:00Z","v":15193,"vw":110.961975},{"c":110.675,"h":110.885,"l":110.62,"n":214,"o":110.855,"t":"2026-09-29T14:30:00Z","v":12933,"vw":110.752953},{"c":110.745,"h":110.75,"l":110.63,"n":174,"o":110.68,"t":"2026-09-29T14:45:00Z","v":9297,"vw":110.702116},{"c":110.58,"h":110.68,"l":110.56,"n":91,"o":110.68,"t":"2026-09-29T15:00:00Z","v":5183,"vw":110.622682},{"c":110.505,"h":110.62,"l":110.485,"n":159,"o":110.6101,"t":"2026-09-29T15:15:00Z","v":15202,"vw":110.5323},{"c":110.605,"h":110.66,"l":110.545,"n":137,"o":110.545,"t":"2026-09-29T15:30:00Z","v":57548,"vw":110.636589},{"c":110.545,"h":110.69,"l":110.535,"n":336,"o":110.65,"t":"2026-09-29T15:45:00Z","v":41782,"vw":110.6016},{"c":110.5701,"h":110.6,"l":110.51,"n":144,"o":110.5601,"t":"2026-09-29T16:00:00Z","v":18453,"vw":110.556826},{"c":110.59,"h":110.595,"l":110.55,"n":126,"o":110.57,"t":"2026-09-29T16:15:00Z","v":16636,"vw":110.571841},{"c":110.565,"h":110.6046,"l":110.56,"n":144,"o":110.6,"t":"2026-09-29T16:30:00Z","v":17224,"vw":110.588076},{"c":110.55,"h":110.575,"l":110.52,"n":148,"o":110.535,"t":"2026-09-29T16:45:00Z","v":61038,"vw":110.556708},{"c":110.58,"h":110.585,"l":110.5,"n":93,"o":110.544,"t":"2026-09-29T17:00:00Z","v":14358,"vw":110.549056},{"c":110.57,"h":110.59,"l":110.545,"n":80,"o":110.58,"t":"2026-09-29T17:15:00Z","v":15607,"vw":110.58006},{"c":110.695,"h":110.7,"l":110.595,"n":115,"o":110.595,"t":"2026-09-29T17:30:00Z","v":25041,"vw":110.616291},{"c":110.635,"h":110.715,"l":110.6,"n":152,"o":110.705,"t":"2026-09-29T17:45:00Z","v":10506,"vw":110.658279},{"c":110.715,"h":110.77,"l":110.64,"n":221,"o":110.64,"t":"2026-09-29T18:00:00Z","v":16489,"vw":110.70393},{"c":110.725,"h":110.82,"l":110.71,"n":78,"o":110.71,"t":"2026-09-29T18:15:00Z","v":9011,"vw":110.736209},{"c":110.8,"h":110.865,"l":110.68,"n":185,"o":110.75,"t":"2026-09-29T18:30:00Z","v":22111,"vw":110.750184},{"c":110.75,"h":110.8239,"l":110.725,"n":94,"o":110.8239,"t":"2026-09-29T18:45:00Z","v":7715,"vw":110.751562},{"c":110.765,"h":110.795,"l":110.75,"n":171,"o":110.78,"t":"2026-09-29T19:00:00Z","v":20092,"vw":110.772343},{"c":110.78,"h":110.8,"l":110.715,"n":117,"o":110.755,"t":"2026-09-29T19:15:00Z","v":15702,"vw":110.781035},{"c":110.75,"h":110.835,"l":110.75,"n":158,"o":110.7898,"t":"2026-09-29T19:30:00Z","v":12863,"vw":110.788621},{"c":110.785,"h":110.805,"l":110.74,"n":378,"o":110.755,"t":"2026-09-29T19:45:00Z","v":22801,"vw":110.773103},{"c":110.78,"h":110.78,"l":110.77,"n":4,"o":110.77,"t":"2026-09-29T20:00:00Z","v":392,"vw":110.774872},{"c":110.92,"h":110.92,"l":110.9,"n":3,"o":110.9,"t":"2026-09-30T09:00:00Z","v":1001,"vw":110.91},{"c":111.21,"h":111.51,"l":110.8,"n":35,"o":110.8,"t":"2026-09-30T09:15:00Z","v":2023,"vw":111.0911},{"c":110.925,"h":111.09,"l":110.9,"n":337,"o":111.09,"t":"2026-09-30T13:30:00Z","v":28471,"vw":111.020267},{"c":110.96,"h":111,"l":110.88,"n":187,"o":110.935,"t":"2026-09-30T13:45:00Z","v":27758,"vw":110.957768},{"c":111.085,"h":111.09,"l":110.92,"n":255,"o":110.94,"t":"2026-09-30T14:00:00Z","v":16998,"vw":111.028748},{"c":110.965,"h":111.155,"l":110.945,"n":393,"o":111.05,"t":"2026-09-30T14:15:00Z","v":28355,"vw":111.075486},{"c":111.1,"h":111.11,"l":110.95,"n":314,"o":110.955,"t":"2026-09-30T14:30:00Z","v":13592,"vw":110.994866},{"c":111.15,"h":111.245,"l":111.045,"n":363,"o":111.045,"t":"2026-09-30T14:45:00Z","v":39487,"vw":111.175689},{"c":111.07,"h":111.13,"l":111.04,"n":224,"o":111.13,"t":"2026-09-30T15:00:00Z","v":10595,"vw":111.07569},{"c":111.045,"h":111.155,"l":111.01,"n":92,"o":111.07,"t":"2026-09-30T15:15:00Z","v":6566,"vw":111.110644},{"c":110.975,"h":111.105,"l":110.975,"n":138,"o":111.09,"t":"2026-09-30T15:30:00Z","v":6518,"vw":111.046069},{"c":110.9702,"h":111.045,"l":110.9499,"n":92,"o":110.965,"t":"2026-09-30T15:45:00Z","v":19687,"vw":110.978274},{"c":111.1001,"h":111.11,"l":111,"n":116,"o":111.005,"t":"2026-09-30T16:00:00Z","v":24589,"vw":111.095816},{"c":111.01,"h":111.1,"l":111.01,"n":163,"o":111.1,"t":"2026-09-30T16:15:00Z","v":16347,"vw":111.05903},{"c":111.04,"h":111.045,"l":110.97,"n":568,"o":110.99,"t":"2026-09-30T16:30:00Z","v":35969,"vw":111.000805},{"c":110.995,"h":111.025,"l":110.9603,"n":373,"o":111.015,"t":"2026-09-30T16:45:00Z","v":31369,"vw":110.997076},{"c":110.912,"h":111,"l":110.912,"n":97,"o":110.985,"t":"2026-09-30T17:00:00Z","v":14578,"vw":110.964911},{"c":110.83,"h":110.91,"l":110.8,"n":125,"o":110.91,"t":"2026-09-30T17:15:00Z","v":4786,"vw":110.83908},{"c":110.99,"h":110.99,"l":110.87,"n":40,"o":110.88,"t":"2026-09-30T17:30:00Z","v":2258,"vw":110.905212},{"c":110.9277,"h":110.95,"l":110.91,"n":148,"o":110.95,"t":"2026-09-30T17:45:00Z","v":5880,"vw":110.927794},{"c":110.84,"h":110.895,"l":110.83,"n":85,"o":110.8897,"t":"2026-09-30T18:00:00Z","v":16407,"vw":110.865067},{"c":110.69,"h":110.83,"l":110.69,"n":83,"o":110.825,"t":"2026-09-30T18:15:00Z","v":18031,"vw":110.770844},{"c":110.76,"h":110.78,"l":110.6636,"n":92,"o":110.73,"t":"2026-09-30T18:30:00Z","v":31967,"vw":110.727069},{"c":110.7,"h":110.735,"l":110.655,"n":104,"o":110.735,"t":"2026-09-30T18:45:00Z","v":5396,"vw":110.680156},{"c":110.6999,"h":110.74,"l":110.67,"n":168,"o":110.735,"t":"2026-09-30T19:00:00Z","v":16052,"vw":110.700856},{"c":110.665,"h":110.725,"l":110.665,"n":230,"o":110.72,"t":"2026-09-30T19:15:00Z","v":23873,"vw":110.696229},{"c":110.595,"h":110.66,"l":110.575,"n":367,"o":110.66,"t":"2026-09-30T19:30:00Z","v":23100,"vw":110.620031},{"c":110.28,"h":110.58,"l":110.28,"n":815,"o":110.58,"t":"2026-09-30T19:45:00Z","v":41420,"vw":110.466193},{"c":110.28,"h":110.28,"l":110.28,"n":3,"o":110.28,"t":"2026-09-30T20:00:00Z","v":5871,"vw":110.28},{"c":110.1,"h":110.71,"l":109.55,"n":91,"o":109.55,"t":"2026-10-01T09:15:00Z","v":6817,"vw":110.346509},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-01T11:45:00Z","v":100,"vw":110},{"c":110.09,"h":110.49,"l":110.09,"n":354,"o":110.1,"t":"2026-10-01T13:30:00Z","v":27116,"vw":110.178681},{"c":110.0743,"h":110.26,"l":110.0743,"n":255,"o":110.12,"t":"2026-10-01T13:45:00Z","v":10582,"vw":110.13686},{"c":109.91,"h":110,"l":109.71,"n":325,"o":110,"t":"2026-10-01T14:00:00Z","v":49269,"vw":109.897662},{"c":109.84,"h":109.9957,"l":109.84,"n":276,"o":109.9545,"t":"2026-10-01T14:15:00Z","v":18427,"vw":109.943419},{"c":109.975,"h":110.04,"l":109.89,"n":147,"o":109.89,"t":"2026-10-01T14:30:00Z","v":11887,"vw":109.969052},{"c":109.95,"h":110.0401,"l":109.8501,"n":185,"o":110.0401,"t":"2026-10-01T14:45:00Z","v":9712,"vw":109.95066},{"c":109.84,"h":109.9102,"l":109.75,"n":141,"o":109.9101,"t":"2026-10-01T15:00:00Z","v":27061,"vw":109.803741},{"c":109.845,"h":109.94,"l":109.83,"n":175,"o":109.865,"t":"2026-10-01T15:15:00Z","v":14711,"vw":109.876267},{"c":109.81,"h":109.985,"l":109.8,"n":217,"o":109.81,"t":"2026-10-01T15:30:00Z","v":32731,"vw":109.852164},{"c":110.0278,"h":110.0289,"l":109.825,"n":136,"o":109.836,"t":"2026-10-01T15:45:00Z","v":9735,"vw":109.902551},{"c":110.015,"h":110.09,"l":110.005,"n":64,"o":110.0702,"t":"2026-10-01T16:00:00Z","v":7159,"vw":110.056145},{"c":110.155,"h":110.17,"l":109.995,"n":87,"o":109.995,"t":"2026-10-01T16:15:00Z","v":12113,"vw":110.141861},{"c":110.24,"h":110.26,"l":110.14,"n":336,"o":110.14,"t":"2026-10-01T16:30:00Z","v":31085,"vw":110.217742},{"c":110.09,"h":110.245,"l":110.09,"n":95,"o":110.24,"t":"2026-10-01T16:45:00Z","v":623383,"vw":110.150178},{"c":110.17,"h":110.23,"l":110.11,"n":119,"o":110.11,"t":"2026-10-01T17:00:00Z","v":7803,"vw":110.199641},{"c":110.37,"h":110.42,"l":110.19,"n":81,"o":110.1901,"t":"2026-10-01T17:15:00Z","v":12746,"vw":110.229069},{"c":110.52,"h":110.525,"l":110.37,"n":427,"o":110.37,"t":"2026-10-01T17:30:00Z","v":25868,"vw":110.469343},{"c":110.385,"h":110.545,"l":110.33,"n":230,"o":110.505,"t":"2026-10-01T17:45:00Z","v":111325,"vw":110.383825},{"c":110.38,"h":110.41,"l":110.24,"n":518,"o":110.325,"t":"2026-10-01T18:00:00Z","v":52068,"vw":110.328273},{"c":110.5,"h":110.505,"l":110.375,"n":249,"o":110.43,"t":"2026-10-01T18:15:00Z","v":24382,"vw":110.444579},{"c":110.48,"h":110.5999,"l":110.465,"n":222,"o":110.505,"t":"2026-10-01T18:30:00Z","v":32114,"vw":110.530219},{"c":110.47,"h":110.48,"l":110.43,"n":162,"o":110.474,"t":"2026-10-01T18:45:00Z","v":25774,"vw":110.447445},{"c":110.49,"h":110.5,"l":110.435,"n":173,"o":110.485,"t":"2026-10-01T19:00:00Z","v":8711,"vw":110.472712},{"c":110.505,"h":110.56,"l":110.47,"n":239,"o":110.5201,"t":"2026-10-01T19:15:00Z","v":40048,"vw":110.509184},{"c":110.52,"h":110.555,"l":110.49,"n":260,"o":110.5101,"t":"2026-10-01T19:30:00Z","v":20958,"vw":110.518793},{"c":110.5,"h":110.68,"l":110.46,"n":463,"o":110.52,"t":"2026-10-01T19:45:00Z","v":48025,"vw":110.595064},{"c":110.49,"h":110.49,"l":110.49,"n":4,"o":110.49,"t":"2026-10-01T20:00:00Z","v":488,"vw":110.49},{"c":111.225,"h":111.25,"l":110.94,"n":473,"o":110.94,"t":"2026-10-02T13:30:00Z","v":39898,"vw":111.123442},{"c":111.03,"h":111.33,"l":110.91,"n":558,"o":111.27,"t":"2026-10-02T13:45:00Z","v":49015,"vw":111.220343},{"c":111.115,"h":111.175,"l":111.03,"n":171,"o":111.0399,"t":"2026-10-02T14:00:00Z","v":31113,"vw":111.118533},{"c":111.19,"h":111.2,"l":111.08,"n":263,"o":111.08,"t":"2026-10-02T14:15:00Z","v":16855,"vw":111.152417},{"c":111.24,"h":111.27,"l":111.09,"n":293,"o":111.146,"t":"2026-10-02T14:30:00Z","v":23432,"vw":111.187147},{"c":111.09,"h":111.28,"l":111.085,"n":173,"o":111.25,"t":"2026-10-02T14:45:00Z","v":32173,"vw":111.233932},{"c":110.805,"h":111.1,"l":110.8,"n":176,"o":111.09,"t":"2026-10-02T15:00:00Z","v":78413,"vw":111.079651},{"c":110.89,"h":110.89,"l":110.705,"n":218,"o":110.83,"t":"2026-10-02T15:15:00Z","v":96088,"vw":110.814665},{"c":110.98,"h":111.03,"l":110.91,"n":188,"o":110.92,"t":"2026-10-02T15:30:00Z","v":20688,"vw":110.9623},{"c":110.965,"h":111.009,"l":110.93,"n":145,"o":110.96,"t":"2026-10-02T15:45:00Z","v":14346,"vw":110.976418},{"c":110.9401,"h":111.035,"l":110.91,"n":166,"o":110.98,"t":"2026-10-02T16:00:00Z","v":8864,"vw":110.959745},{"c":110.88,"h":110.93,"l":110.86,"n":69,"o":110.92,"t":"2026-10-02T16:15:00Z","v":8691,"vw":110.897439},{"c":110.91,"h":110.9899,"l":110.905,"n":65,"o":110.9301,"t":"2026-10-02T16:30:00Z","v":2838,"vw":110.936754},{"c":111.01,"h":111.015,"l":110.925,"n":101,"o":110.9499,"t":"2026-10-02T16:45:00Z","v":10265,"vw":110.953035},{"c":110.97,"h":111.0701,"l":110.97,"n":74,"o":110.99,"t":"2026-10-02T17:00:00Z","v":19040,"vw":111.000539},{"c":110.9,"h":111.026,"l":110.9,"n":73,"o":110.985,"t":"2026-10-02T17:15:00Z","v":8865,"vw":110.989213},{"c":110.9697,"h":110.995,"l":110.955,"n":41,"o":110.955,"t":"2026-10-02T17:30:00Z","v":5517,"vw":110.974071},{"c":110.9799,"h":111.0117,"l":110.93,"n":110,"o":110.985,"t":"2026-10-02T17:45:00Z","v":5861,"vw":110.976711},{"c":110.99,"h":111.005,"l":110.94,"n":107,"o":110.99,"t":"2026-10-02T18:00:00Z","v":15625,"vw":110.955497},{"c":110.9103,"h":110.975,"l":110.88,"n":135,"o":110.97,"t":"2026-10-02T18:15:00Z","v":21598,"vw":110.924971},{"c":111.0199,"h":111.0199,"l":110.945,"n":61,"o":110.945,"t":"2026-10-02T18:30:00Z","v":7983,"vw":110.967697},{"c":111.025,"h":111.025,"l":110.9957,"n":180,"o":111.01,"t":"2026-10-02T18:45:00Z","v":9849,"vw":111.008093},{"c":111,"h":111.045,"l":110.9716,"n":197,"o":111.02,"t":"2026-10-02T19:00:00Z","v":21104,"vw":111.001393},{"c":111.045,"h":111.09,"l":111.005,"n":178,"o":111.005,"t":"2026-10-02T19:15:00Z","v":27868,"vw":111.05594},{"c":111.0699,"h":111.12,"l":111.054,"n":213,"o":111.065,"t":"2026-10-02T19:30:00Z","v":17112,"vw":111.077434},{"c":110.98,"h":111.12,"l":110.98,"n":406,"o":111.12,"t":"2026-10-02T19:45:00Z","v":19539,"vw":111.049351},{"c":110.58,"h":110.96,"l":110.54,"n":530,"o":110.79,"t":"2026-10-05T13:30:00Z","v":33460,"vw":110.670649},{"c":110.7,"h":110.7,"l":110.52,"n":387,"o":110.58,"t":"2026-10-05T13:45:00Z","v":17696,"vw":110.63678},{"c":111.055,"h":111.055,"l":110.65,"n":269,"o":110.705,"t":"2026-10-05T14:00:00Z","v":14435,"vw":110.901094},{"c":111.102,"h":111.2,"l":111.03,"n":222,"o":111.03,"t":"2026-10-05T14:15:00Z","v":9865,"vw":111.131089},{"c":111.08,"h":111.085,"l":110.98,"n":190,"o":111.035,"t":"2026-10-05T14:30:00Z","v":30125,"vw":111.037213},{"c":111.155,"h":111.155,"l":111.07,"n":143,"o":111.09,"t":"2026-10-05T14:45:00Z","v":22657,"vw":111.096239},{"c":111.11,"h":111.16,"l":111.08,"n":125,"o":111.16,"t":"2026-10-05T15:00:00Z","v":19021,"vw":111.10633},{"c":111.16,"h":111.16,"l":111.08,"n":128,"o":111.12,"t":"2026-10-05T15:15:00Z","v":197424,"vw":111.124254},{"c":111.3151,"h":111.3151,"l":111.1884,"n":61,"o":111.1884,"t":"2026-10-05T15:30:00Z","v":10705,"vw":111.259653},{"c":111.305,"h":111.31,"l":111.27,"n":58,"o":111.29,"t":"2026-10-05T15:45:00Z","v":8251,"vw":111.293515},{"c":111.365,"h":111.365,"l":111.28,"n":63,"o":111.295,"t":"2026-10-05T16:00:00Z","v":4398,"vw":111.304413},{"c":111.42,"h":111.425,"l":111.335,"n":188,"o":111.345,"t":"2026-10-05T16:15:00Z","v":26936,"vw":111.40908},{"c":111.53,"h":111.54,"l":111.415,"n":66,"o":111.415,"t":"2026-10-05T16:30:00Z","v":8594,"vw":111.473346},{"c":111.4876,"h":111.525,"l":111.48,"n":59,"o":111.52,"t":"2026-10-05T16:45:00Z","v":6215,"vw":111.514655},{"c":111.435,"h":111.475,"l":111.425,"n":84,"o":111.475,"t":"2026-10-05T17:00:00Z","v":5183,"vw":111.446622},{"c":111.435,"h":111.455,"l":111.435,"n":61,"o":111.44,"t":"2026-10-05T17:15:00Z","v":2738,"vw":111.441011},{"c":111.44,"h":111.45,"l":111.41,"n":84,"o":111.425,"t":"2026-10-05T17:30:00Z","v":12165,"vw":111.429953},{"c":111.515,"h":111.515,"l":111.455,"n":130,"o":111.455,"t":"2026-10-05T17:45:00Z","v":14501,"vw":111.473092},{"c":111.5306,"h":111.55,"l":111.49,"n":114,"o":111.545,"t":"2026-10-05T18:00:00Z","v":26143,"vw":111.541844},{"c":111.585,"h":111.585,"l":111.52,"n":89,"o":111.53,"t":"2026-10-05T18:15:00Z","v":11535,"vw":111.539203},{"c":111.53,"h":111.575,"l":111.5299,"n":156,"o":111.57,"t":"2026-10-05T18:30:00Z","v":17778,"vw":111.548673},{"c":111.555,"h":111.555,"l":111.49,"n":143,"o":111.52,"t":"2026-10-05T18:45:00Z","v":5490,"vw":111.512117},{"c":111.62,"h":111.63,"l":111.55,"n":283,"o":111.57,"t":"2026-10-05T19:00:00Z","v":70183,"vw":111.573394},{"c":111.61,"h":111.67,"l":111.61,"n":112,"o":111.62,"t":"2026-10-05T19:15:00Z","v":16378,"vw":111.632133},{"c":111.53,"h":111.61,"l":111.5197,"n":207,"o":111.61,"t":"2026-10-05T19:30:00Z","v":33295,"vw":111.537485},{"c":111.415,"h":111.49,"l":111.31,"n":376,"o":111.49,"t":"2026-10-05T19:45:00Z","v":17959,"vw":111.410496},{"c":111.42,"h":111.42,"l":111.42,"n":8,"o":111.42,"t":"2026-10-05T20:00:00Z","v":176,"vw":111.42},{"c":111.81,"h":111.97,"l":111.48,"n":449,"o":111.48,"t":"2026-10-06T13:30:00Z","v":35565,"vw":111.737732},{"c":111.87,"h":111.9,"l":111.8101,"n":163,"o":111.815,"t":"2026-10-06T13:45:00Z","v":11485,"vw":111.845294},{"c":111.9501,"h":112.03,"l":111.87,"n":157,"o":111.87,"t":"2026-10-06T14:00:00Z","v":38171,"vw":111.989594},{"c":111.72,"h":111.955,"l":111.71,"n":235,"o":111.91,"t":"2026-10-06T14:15:00Z","v":59952,"vw":111.795644},{"c":111.845,"h":111.89,"l":111.72,"n":190,"o":111.725,"t":"2026-10-06T14:30:00Z","v":13649,"vw":111.860636},{"c":111.9,"h":111.9,"l":111.82,"n":179,"o":111.845,"t":"2026-10-06T14:45:00Z","v":8686,"vw":111.83999},{"c":112.01,"h":112.01,"l":111.9,"n":141,"o":111.9,"t":"2026-10-06T15:00:00Z","v":10871,"vw":111.944073},{"c":112.13,"h":112.13,"l":112.035,"n":132,"o":112.035,"t":"2026-10-06T15:15:00Z","v":7908,"vw":112.080832},{"c":112.096,"h":112.12,"l":112.0699,"n":134,"o":112.0843,"t":"2026-10-06T15:30:00Z","v":12062,"vw":112.105442},{"c":112.11,"h":112.11,"l":112.0601,"n":90,"o":112.08,"t":"2026-10-06T15:45:00Z","v":13018,"vw":112.090326},{"c":112.1,"h":112.11,"l":112.04,"n":134,"o":112.105,"t":"2026-10-06T16:00:00Z","v":19771,"vw":112.084231},{"c":112.02,"h":112.1,"l":112.02,"n":64,"o":112.1,"t":"2026-10-06T16:15:00Z","v":4931,"vw":112.043838},{"c":112.02,"h":112.03,"l":111.97,"n":55,"o":112.02,"t":"2026-10-06T16:30:00Z","v":4364,"vw":111.994935},{"c":111.965,"h":112.02,"l":111.96,"n":95,"o":112.02,"t":"2026-10-06T16:45:00Z","v":8509,"vw":111.975026},{"c":111.92,"h":111.985,"l":111.92,"n":85,"o":111.95,"t":"2026-10-06T17:00:00Z","v":6033,"vw":111.955126},{"c":111.92,"h":111.92,"l":111.84,"n":115,"o":111.915,"t":"2026-10-06T17:15:00Z","v":7580,"vw":111.880694},{"c":111.93,"h":111.96,"l":111.894,"n":170,"o":111.894,"t":"2026-10-06T17:30:00Z","v":11717,"vw":111.936572},{"c":111.92,"h":111.945,"l":111.91,"n":124,"o":111.92,"t":"2026-10-06T17:45:00Z","v":8984,"vw":111.919532},{"c":111.965,"h":111.97,"l":111.945,"n":93,"o":111.95,"t":"2026-10-06T18:00:00Z","v":11272,"vw":111.962321},{"c":111.91,"h":111.9756,"l":111.89,"n":173,"o":111.9756,"t":"2026-10-06T18:15:00Z","v":26033,"vw":111.958135},{"c":111.95,"h":111.95,"l":111.91,"n":147,"o":111.92,"t":"2026-10-06T18:30:00Z","v":51030,"vw":111.924675},{"c":112.005,"h":112.015,"l":111.96,"n":138,"o":111.96,"t":"2026-10-06T18:45:00Z","v":6813,"vw":111.987466},{"c":111.996,"h":112.035,"l":111.9897,"n":175,"o":112.001,"t":"2026-10-06T19:00:00Z","v":32478,"vw":112.000858},{"c":111.915,"h":112,"l":111.905,"n":180,"o":111.995,"t":"2026-10-06T19:15:00Z","v":17429,"vw":111.948482},{"c":111.96,"h":111.99,"l":111.91,"n":210,"o":111.92,"t":"2026-10-06T19:30:00Z","v":15419,"vw":111.953881},{"c":111.99,"h":111.99,"l":111.915,"n":451,"o":111.95,"t":"2026-10-06T19:45:00Z","v":86218,"vw":111.952567},{"c":111.6,"h":111.745,"l":111.56,"n":366,"o":111.6,"t":"2026-10-07T13:30:00Z","v":24866,"vw":111.611324},{"c":111.45,"h":111.59,"l":111.4199,"n":291,"o":111.55,"t":"2026-10-07T13:45:00Z","v":45521,"vw":111.461276},{"c":111.38,"h":111.5,"l":111.375,"n":104,"o":111.44,"t":"2026-10-07T14:00:00Z","v":9803,"vw":111.425224},{"c":111.44,"h":111.48,"l":111.41,"n":72,"o":111.41,"t":"2026-10-07T14:15:00Z","v":9442,"vw":111.438484},{"c":111.285,"h":111.46,"l":111.275,"n":171,"o":111.4399,"t":"2026-10-07T14:30:00Z","v":31526,"vw":111.412179},{"c":111.38,"h":111.38,"l":111.25,"n":140,"o":111.267,"t":"2026-10-07T14:45:00Z","v":27114,"vw":111.311061},{"c":111.42,"h":111.43,"l":111.3,"n":118,"o":111.345,"t":"2026-10-07T15:00:00Z","v":5279,"vw":111.336206},{"c":111.365781,"h":111.3865,"l":111.355,"n":51,"o":111.3865,"t":"2026-10-07T15:15:00Z","v":5948,"vw":111.369484},{"c":111.47,"h":111.51,"l":111.3899,"n":101,"o":111.4199,"t":"2026-10-07T15:30:00Z","v":11452,"vw":111.430642},{"c":111.58,"h":111.585,"l":111.47,"n":168,"o":111.49,"t":"2026-10-07T15:45:00Z","v":23973,"vw":111.548398},{"c":111.6,"h":111.61,"l":111.535,"n":233,"o":111.57,"t":"2026-10-07T16:00:00Z","v":21423,"vw":111.573152},{"c":111.66,"h":111.66,"l":111.6,"n":79,"o":111.61,"t":"2026-10-07T16:15:00Z","v":5865,"vw":111.613049},{"c":111.59,"h":111.6699,"l":111.5801,"n":63,"o":111.64,"t":"2026-10-07T16:30:00Z","v":8358,"vw":111.611217},{"c":111.57,"h":111.63,"l":111.55,"n":140,"o":111.61,"t":"2026-10-07T16:45:00Z","v":9785,"vw":111.581646},{"c":111.68,"h":111.695,"l":111.54,"n":122,"o":111.57,"t":"2026-10-07T17:00:00Z","v":5935,"vw":111.623888},{"c":111.66,"h":111.73,"l":111.66,"n":92,"o":111.675,"t":"2026-10-07T17:15:00Z","v":9882,"vw":111.695288},{"c":111.68,"h":111.68,"l":111.63,"n":84,"o":111.675,"t":"2026-10-07T17:30:00Z","v":9891,"vw":111.664204},{"c":111.665,"h":111.69,"l":111.63,"n":150,"o":111.68,"t":"2026-10-07T17:45:00Z","v":11532,"vw":111.661516},{"c":111.645,"h":111.71,"l":111.621,"n":249,"o":111.65,"t":"2026-10-07T18:00:00Z","v":64650,"vw":111.64922},{"c":111.655,"h":111.665,"l":111.63,"n":96,"o":111.645,"t":"2026-10-07T18:15:00Z","v":7936,"vw":111.646301},{"c":111.6701,"h":111.6799,"l":111.62,"n":325,"o":111.6499,"t":"2026-10-07T18:30:00Z","v":64712,"vw":111.653338},{"c":111.67,"h":111.675,"l":111.635,"n":165,"o":111.66,"t":"2026-10-07T18:45:00Z","v":12030,"vw":111.659431},{"c":111.6799,"h":111.715,"l":111.6799,"n":128,"o":111.7,"t":"2026-10-07T19:00:00Z","v":12964,"vw":111.693985},{"c":111.65,"h":111.6599,"l":111.615,"n":105,"o":111.6599,"t":"2026-10-07T19:15:00Z","v":11515,"vw":111.641785},{"c":111.565,"h":111.62,"l":111.54,"n":161,"o":111.61,"t":"2026-10-07T19:30:00Z","v":9937,"vw":111.590297},{"c":111.52,"h":111.59,"l":111.515,"n":387,"o":111.56,"t":"2026-10-07T19:45:00Z","v":19273,"vw":111.536678},{"c":111.5,"h":111.5,"l":111.5,"n":6,"o":111.5,"t":"2026-10-07T20:00:00Z","v":150,"vw":111.5},{"c":111.3571,"h":111.3571,"l":111.3571,"n":1,"o":111.3571,"t":"2026-10-07T20:45:00Z","v":494,"vw":111.3571},{"c":111.44,"h":111.44,"l":111.19,"n":222,"o":111.36,"t":"2026-10-08T13:30:00Z","v":23738,"vw":111.367586},{"c":111.62,"h":111.6498,"l":111.45,"n":304,"o":111.45,"t":"2026-10-08T13:45:00Z","v":48609,"vw":111.609749},{"c":111.53,"h":111.64,"l":111.515,"n":318,"o":111.6101,"t":"2026-10-08T14:00:00Z","v":14590,"vw":111.592929},{"c":111.48,"h":111.53,"l":111.4455,"n":112,"o":111.51,"t":"2026-10-08T14:15:00Z","v":6220,"vw":111.493262},{"c":111.41,"h":111.5252,"l":111.41,"n":204,"o":111.49,"t":"2026-10-08T14:30:00Z","v":12034,"vw":111.468883},{"c":111.385,"h":111.445,"l":111.34,"n":184,"o":111.43,"t":"2026-10-08T14:45:00Z","v":25098,"vw":111.420798},{"c":111.315,"h":111.385,"l":111.315,"n":176,"o":111.385,"t":"2026-10-08T15:00:00Z","v":39710,"vw":111.373174},{"c":111.24,"h":111.255,"l":111.21,"n":90,"o":111.255,"t":"2026-10-08T15:15:00Z","v":16767,"vw":111.229027},{"c":111.37,"h":111.37,"l":111.26,"n":113,"o":111.285,"t":"2026-10-08T15:30:00Z","v":7249,"vw":111.312762},{"c":111.385,"h":111.4101,"l":111.37,"n":99,"o":111.4,"t":"2026-10-08T15:45:00Z","v":11299,"vw":111.387081},{"c":111.46,"h":111.4779,"l":111.4,"n":112,"o":111.415,"t":"2026-10-08T16:00:00Z","v":16351,"vw":111.436143},{"c":111.5,"h":111.76,"l":111.475,"n":661,"o":111.48,"t":"2026-10-08T16:15:00Z","v":31758,"vw":111.615605},{"c":111.54,"h":111.54,"l":111.41,"n":148,"o":111.49,"t":"2026-10-08T16:30:00Z","v":12839,"vw":111.478299},{"c":111.73,"h":111.74,"l":111.4843,"n":441,"o":111.53,"t":"2026-10-08T16:45:00Z","v":15718,"vw":111.61066},{"c":111.77,"h":111.77,"l":111.63,"n":501,"o":111.68,"t":"2026-10-08T17:00:00Z","v":10731,"vw":111.68528},{"c":111.73,"h":111.82,"l":111.7,"n":335,"o":111.78,"t":"2026-10-08T17:15:00Z","v":16856,"vw":111.756335},{"c":111.945,"h":111.945,"l":111.75,"n":90,"o":111.75,"t":"2026-10-08T17:30:00Z","v":9199,"vw":111.8123},{"c":111.9099,"h":112,"l":111.8325,"n":128,"o":111.995,"t":"2026-10-08T17:45:00Z","v":5027,"vw":111.881816},{"c":112.01,"h":112.015,"l":111.9,"n":141,"o":111.9,"t":"2026-10-08T18:00:00Z","v":32332,"vw":111.954332},{"c":111.95,"h":112.04,"l":111.91,"n":196,"o":112,"t":"2026-10-08T18:15:00Z","v":19012,"vw":111.970307},{"c":112.01,"h":112.02,"l":111.905,"n":294,"o":111.945,"t":"2026-10-08T18:30:00Z","v":47470,"vw":111.990526},{"c":112.07,"h":112.0875,"l":112.025,"n":354,"o":112.025,"t":"2026-10-08T18:45:00Z","v":23008,"vw":112.051441},{"c":112.18,"h":112.185,"l":112.05,"n":263,"o":112.065,"t":"2026-10-08T19:00:00Z","v":16401,"vw":112.13456},{"c":112.205,"h":112.255,"l":112.16,"n":434,"o":112.165,"t":"2026-10-08T19:15:00Z","v":31407,"vw":112.200391},{"c":112.165,"h":112.22,"l":112.15,"n":561,"o":112.22,"t":"2026-10-08T19:30:00Z","v":40596,"vw":112.19198},{"c":112.2,"h":112.22,"l":112.12,"n":675,"o":112.165,"t":"2026-10-08T19:45:00Z","v":77865,"vw":112.159425},{"c":112.22,"h":112.22,"l":112.22,"n":7,"o":112.22,"t":"2026-10-08T20:00:00Z","v":139,"vw":112.22},{"c":112.25,"h":112.25,"l":112.25,"n":15,"o":112.25,"t":"2026-10-08T20:30:00Z","v":10015,"vw":112.25},{"c":112.22,"h":112.22,"l":112.22,"n":2,"o":112.22,"t":"2026-10-09T11:45:00Z","v":120,"vw":112.22},{"c":112.215,"h":112.33,"l":112.0697,"n":366,"o":112.33,"t":"2026-10-09T13:30:00Z","v":46020,"vw":112.273168},{"c":112.33,"h":112.33,"l":112.1423,"n":230,"o":112.21,"t":"2026-10-09T13:45:00Z","v":36740,"vw":112.243892},{"c":112.28,"h":112.34,"l":112.215,"n":180,"o":112.33,"t":"2026-10-09T14:00:00Z","v":16581,"vw":112.281473},{"c":112.28,"h":112.335,"l":112.25,"n":307,"o":112.315,"t":"2026-10-09T14:15:00Z","v":64777,"vw":112.286487},{"c":112.27,"h":112.28,"l":112.215,"n":134,"o":112.28,"t":"2026-10-09T14:30:00Z","v":9353,"vw":112.252146},{"c":112.3141,"h":112.34,"l":112.2801,"n":106,"o":112.2862,"t":"2026-10-09T14:45:00Z","v":9260,"vw":112.30651},{"c":112.4461,"h":112.4461,"l":112.305,"n":129,"o":112.3498,"t":"2026-10-09T15:00:00Z","v":9779,"vw":112.350094},{"c":112.48,"h":112.515,"l":112.45,"n":76,"o":112.475,"t":"2026-10-09T15:15:00Z","v":11794,"vw":112.493604},{"c":112.36,"h":112.46,"l":112.335,"n":111,"o":112.46,"t":"2026-10-09T15:30:00Z","v":12597,"vw":112.373152},{"c":112.4,"h":112.4,"l":112.31,"n":194,"o":112.34,"t":"2026-10-09T15:45:00Z","v":28707,"vw":112.366521},{"c":112.38,"h":112.385,"l":112.3201,"n":67,"o":112.36,"t":"2026-10-09T16:00:00Z","v":9831,"vw":112.366095},{"c":112.445,"h":112.445,"l":112.405,"n":281,"o":112.405,"t":"2026-10-09T16:15:00Z","v":9461,"vw":112.423407},{"c":112.45,"h":112.465,"l":112.43,"n":105,"o":112.46,"t":"2026-10-09T16:30:00Z","v":7916,"vw":112.445466},{"c":112.485,"h":112.485,"l":112.445,"n":53,"o":112.47,"t":"2026-10-09T16:45:00Z","v":4317,"vw":112.460241},{"c":112.485,"h":112.52,"l":112.466,"n":54,"o":112.495,"t":"2026-10-09T17:00:00Z","v":6964,"vw":112.48878},{"c":112.4637,"h":112.48,"l":112.42,"n":95,"o":112.465,"t":"2026-10-09T17:15:00Z","v":22588,"vw":112.442854},{"c":112.545,"h":112.545,"l":112.4801,"n":79,"o":112.4801,"t":"2026-10-09T17:30:00Z","v":6185,"vw":112.524637},{"c":112.6,"h":112.6,"l":112.52,"n":82,"o":112.54,"t":"2026-10-09T17:45:00Z","v":2576,"vw":112.546525},{"c":112.635,"h":112.64,"l":112.59,"n":110,"o":112.59,"t":"2026-10-09T18:00:00Z","v":17916,"vw":112.602205},{"c":112.6399,"h":112.64,"l":112.6101,"n":96,"o":112.63,"t":"2026-10-09T18:15:00Z","v":9597,"vw":112.626418},{"c":112.61,"h":112.645,"l":112.61,"n":148,"o":112.63,"t":"2026-10-09T18:30:00Z","v":48315,"vw":112.622517},{"c":112.67,"h":112.695,"l":112.58,"n":222,"o":112.62,"t":"2026-10-09T18:45:00Z","v":16971,"vw":112.638257},{"c":112.71,"h":112.725,"l":112.695,"n":232,"o":112.7,"t":"2026-10-09T19:00:00Z","v":17476,"vw":112.716056},{"c":112.686,"h":112.725,"l":112.6829,"n":161,"o":112.69,"t":"2026-10-09T19:15:00Z","v":13428,"vw":112.699134},{"c":112.645,"h":112.7,"l":112.645,"n":230,"o":112.68,"t":"2026-10-09T19:30:00Z","v":20948,"vw":112.675924},{"c":112.58,"h":112.65,"l":112.56,"n":292,"o":112.65,"t":"2026-10-09T19:45:00Z","v":13590,"vw":112.599096},{"c":112.61,"h":112.61,"l":112.61,"n":7,"o":112.61,"t":"2026-10-09T20:00:00Z","v":179,"vw":112.61},{"c":112.81,"h":112.81,"l":112.1,"n":36,"o":112.1,"t":"2026-10-12T08:00:00Z","v":8655,"vw":112.431311},{"c":112.31,"h":112.31,"l":112.31,"n":3,"o":112.31,"t":"2026-10-12T09:00:00Z","v":337,"vw":112.31},{"c":112.62,"h":112.62,"l":112.62,"n":1,"o":112.62,"t":"2026-10-12T09:45:00Z","v":100,"vw":112.62},{"c":112.85,"h":113.02,"l":112.8,"n":150,"o":112.8,"t":"2026-10-12T13:30:00Z","v":12692,"vw":112.848306},{"c":112.845,"h":112.85,"l":112.75,"n":299,"o":112.79,"t":"2026-10-12T13:45:00Z","v":26227,"vw":112.809744},{"c":113.01,"h":113.01,"l":112.86,"n":190,"o":112.87,"t":"2026-10-12T14:00:00Z","v":46794,"vw":112.916846},{"c":112.945,"h":112.98,"l":112.935,"n":122,"o":112.935,"t":"2026-10-12T14:15:00Z","v":8880,"vw":112.952386},{"c":112.94,"h":112.975,"l":112.93,"n":244,"o":112.94,"t":"2026-10-12T14:30:00Z","v":29933,"vw":112.947517},{"c":112.945,"h":112.945,"l":112.91,"n":56,"o":112.92,"t":"2026-10-12T14:45:00Z","v":13353,"vw":112.912741},{"c":112.955,"h":112.955,"l":112.91,"n":38,"o":112.92,"t":"2026-10-12T15:00:00Z","v":30831,"vw":112.923303},{"c":112.905,"h":112.965,"l":112.905,"n":59,"o":112.965,"t":"2026-10-12T15:15:00Z","v":16531,"vw":112.916998},{"c":113.005,"h":113.03,"l":112.935,"n":102,"o":112.96,"t":"2026-10-12T15:30:00Z","v":9623,"vw":112.967095},{"c":112.9601,"h":113,"l":112.9601,"n":142,"o":112.99,"t":"2026-10-12T15:45:00Z","v":10072,"vw":112.986193},{"c":113.01,"h":113.0297,"l":112.975,"n":87,"o":112.975,"t":"2026-10-12T16:00:00Z","v":17375,"vw":113.013203},{"c":112.94,"h":113.02,"l":112.92,"n":105,"o":112.9957,"t":"2026-10-12T16:15:00Z","v":22709,"vw":112.966223},{"c":112.945,"h":112.945,"l":112.92,"n":40,"o":112.92,"t":"2026-10-12T16:30:00Z","v":2061,"vw":112.938477},{"c":112.9799,"h":112.9799,"l":112.9,"n":102,"o":112.94,"t":"2026-10-12T16:45:00Z","v":5213,"vw":112.930032},{"c":113.01,"h":113.015,"l":112.96,"n":81,"o":112.975,"t":"2026-10-12T17:00:00Z","v":3823,"vw":112.986946},{"c":112.97,"h":112.99,"l":112.955,"n":113,"o":112.98,"t":"2026-10-12T17:15:00Z","v":13214,"vw":112.983814},{"c":112.945,"h":112.955,"l":112.93,"n":59,"o":112.95,"t":"2026-10-12T17:30:00Z","v":7487,"vw":112.943035},{"c":112.96,"h":112.96,"l":112.93,"n":67,"o":112.95,"t":"2026-10-12T17:45:00Z","v":7834,"vw":112.941612},{"c":112.92,"h":112.9601,"l":112.92,"n":138,"o":112.96,"t":"2026-10-12T18:00:00Z","v":17729,"vw":112.943174},{"c":112.875,"h":112.92,"l":112.875,"n":342,"o":112.891,"t":"2026-10-12T18:15:00Z","v":28951,"vw":112.913821},{"c":112.8801,"h":112.895,"l":112.875,"n":93,"o":112.875,"t":"2026-10-12T18:30:00Z","v":23194,"vw":112.887483},{"c":112.9,"h":112.905,"l":112.8503,"n":174,"o":112.9,"t":"2026-10-12T18:45:00Z","v":12927,"vw":112.881346},{"c":112.895,"h":112.91,"l":112.87,"n":285,"o":112.9,"t":"2026-10-12T19:00:00Z","v":29486,"vw":112.893204},{"c":112.86,"h":112.885,"l":112.86,"n":90,"o":112.885,"t":"2026-10-12T19:15:00Z","v":12320,"vw":112.878261},{"c":112.9001,"h":112.92,"l":112.856,"n":101,"o":112.856,"t":"2026-10-12T19:30:00Z","v":8340,"vw":112.88368},{"c":113.025,"h":113.025,"l":112.9,"n":205,"o":112.9,"t":"2026-10-12T19:45:00Z","v":19242,"vw":112.966782},{"c":113.01,"h":113.01,"l":112.98,"n":6,"o":112.98,"t":"2026-10-12T20:00:00Z","v":392,"vw":112.994536},{"c":113.26,"h":113.54,"l":113.2,"n":267,"o":113.2,"t":"2026-10-13T13:30:00Z","v":17938,"vw":113.302469},{"c":112.995,"h":113.26,"l":112.96,"n":339,"o":113.26,"t":"2026-10-13T13:45:00Z","v":24923,"vw":113.167977},{"c":112.9,"h":112.975,"l":112.77,"n":190,"o":112.975,"t":"2026-10-13T14:00:00Z","v":24548,"vw":112.859928},{"c":112.965,"h":112.965,"l":112.85,"n":98,"o":112.88,"t":"2026-10-13T14:15:00Z","v":9018,"vw":112.919281},{"c":112.93,"h":112.953,"l":112.895,"n":78,"o":112.95,"t":"2026-10-13T14:30:00Z","v":17377,"vw":112.932823},{"c":112.935,"h":112.98,"l":112.935,"n":228,"o":112.97,"t":"2026-10-13T14:45:00Z","v":13320,"vw":112.950232},{"c":113.025,"h":113.025,"l":112.93,"n":84,"o":112.93,"t":"2026-10-13T15:00:00Z","v":3287,"vw":112.978731},{"c":112.96,"h":113.03,"l":112.95,"n":36,"o":113.015,"t":"2026-10-13T15:15:00Z","v":2809,"vw":112.998071},{"c":112.96,"h":113,"l":112.94,"n":218,"o":112.94,"t":"2026-10-13T15:30:00Z","v":50659,"vw":112.973466},{"c":112.97,"h":112.98,"l":112.93,"n":148,"o":112.97,"t":"2026-10-13T15:45:00Z","v":6491,"vw":112.956283},{"c":113.01,"h":113.015,"l":112.94,"n":123,"o":112.98,"t":"2026-10-13T16:00:00Z","v":5775,"vw":112.984592},{"c":113.02,"h":113.04,"l":113.01,"n":87,"o":113.01,"t":"2026-10-13T16:15:00Z","v":4790,"vw":113.024467},{"c":113.14,"h":113.14,"l":113.04,"n":98,"o":113.045,"t":"2026-10-13T16:30:00Z","v":16339,"vw":113.056475},{"c":113.1,"h":113.135,"l":113.09,"n":77,"o":113.135,"t":"2026-10-13T16:45:00Z","v":7919,"vw":113.111673},{"c":113.045,"h":113.07,"l":113.045,"n":137,"o":113.07,"t":"2026-10-13T17:00:00Z","v":12683,"vw":113.05721},{"c":113.0799,"h":113.085,"l":113.0258,"n":101,"o":113.05,"t":"2026-10-13T17:15:00Z","v":9343,"vw":113.064574},{"c":113.09,"h":113.12,"l":113.0803,"n":107,"o":113.095,"t":"2026-10-13T17:30:00Z","v":8996,"vw":113.101858},{"c":113.02,"h":113.105,"l":113.01,"n":159,"o":113.105,"t":"2026-10-13T17:45:00Z","v":15209,"vw":113.035602},{"c":113.18,"h":113.19,"l":113.02,"n":169,"o":113.02,"t":"2026-10-13T18:00:00Z","v":12818,"vw":113.147408},{"c":113.175,"h":113.175,"l":113.13,"n":104,"o":113.16,"t":"2026-10-13T18:15:00Z","v":18172,"vw":113.149292},{"c":113.23,"h":113.25,"l":113.17,"n":107,"o":113.185,"t":"2026-10-13T18:30:00Z","v":10437,"vw":113.205748},{"c":113.235,"h":113.235,"l":113.1801,"n":167,"o":113.23,"t":"2026-10-13T18:45:00Z","v":12304,"vw":113.21596},{"c":113.29,"h":113.296,"l":113.205,"n":180,"o":113.24,"t":"2026-10-13T19:00:00Z","v":21975,"vw":113.276215},{"c":113.2,"h":113.295,"l":113.1799,"n":176,"o":113.295,"t":"2026-10-13T19:15:00Z","v":24709,"vw":113.223868},{"c":113.175,"h":113.21,"l":113.15,"n":315,"o":113.205,"t":"2026-10-13T19:30:00Z","v":25571,"vw":113.187287},{"c":113.07,"h":113.205,"l":113.06,"n":319,"o":113.17,"t":"2026-10-13T19:45:00Z","v":24005,"vw":113.138952},{"c":113.06,"h":113.06,"l":113.06,"n":7,"o":113.06,"t":"2026-10-13T20:00:00Z","v":275,"vw":113.06},{"c":112.9,"h":113.06,"l":112.73,"n":324,"o":112.73,"t":"2026-10-14T13:30:00Z","v":28105,"vw":112.877547},{"c":112.7,"h":112.93,"l":112.68,"n":269,"o":112.88,"t":"2026-10-14T13:45:00Z","v":43993,"vw":112.732309},{"c":112.6,"h":112.72,"l":112.6,"n":295,"o":112.69,"t":"2026-10-14T14:00:00Z","v":18989,"vw":112.648669},{"c":112.665,"h":112.71,"l":112.59,"n":272,"o":112.615,"t":"2026-10-14T14:15:00Z","v":23334,"vw":112.659884},{"c":112.655,"h":112.73,"l":112.595,"n":306,"o":112.68,"t":"2026-10-14T14:30:00Z","v":48489,"vw":112.650121},{"c":112.61,"h":112.635,"l":112.55,"n":192,"o":112.6,"t":"2026-10-14T14:45:00Z","v":13142,"vw":112.604685},{"c":112.64,"h":112.66,"l":112.54,"n":228,"o":112.595,"t":"2026-10-14T15:00:00Z","v":22703,"vw":112.600447},{"c":112.73,"h":112.74,"l":112.66,"n":178,"o":112.6699,"t":"2026-10-14T15:15:00Z","v":27480,"vw":112.703061},{"c":112.68,"h":112.76,"l":112.68,"n":146,"o":112.72,"t":"2026-10-14T15:30:00Z","v":19918,"vw":112.725449},{"c":112.7239,"h":112.7799,"l":112.66,"n":148,"o":112.66,"t":"2026-10-14T15:45:00Z","v":12785,"vw":112.721068},{"c":112.665,"h":112.75,"l":112.66,"n":128,"o":112.73,"t":"2026-10-14T16:00:00Z","v":30909,"vw":112.733851},{"c":112.72,"h":112.73,"l":112.63,"n":157,"o":112.645,"t":"2026-10-14T16:15:00Z","v":9980,"vw":112.679176},{"c":112.73,"h":112.795,"l":112.7116,"n":199,"o":112.72,"t":"2026-10-14T16:30:00Z","v":13103,"vw":112.748035},{"c":112.77,"h":112.77,"l":112.71,"n":100,"o":112.735,"t":"2026-10-14T16:45:00Z","v":8142,"vw":112.732083},{"c":112.71,"h":112.8,"l":112.685,"n":78,"o":112.765,"t":"2026-10-14T17:00:00Z","v":12314,"vw":112.716091},{"c":112.67,"h":112.74,"l":112.6658,"n":113,"o":112.6901,"t":"2026-10-14T17:15:00Z","v":11693,"vw":112.713482},{"c":112.63,"h":112.71,"l":112.63,"n":75,"o":112.66,"t":"2026-10-14T17:30:00Z","v":7324,"vw":112.684011},{"c":112.545,"h":112.65,"l":112.545,"n":152,"o":112.65,"t":"2026-10-14T17:45:00Z","v":5789,"vw":112.593348},{"c":112.685,"h":112.69,"l":112.51,"n":171,"o":112.53,"t":"2026-10-14T18:00:00Z","v":17595,"vw":112.606958},{"c":112.74,"h":112.75,"l":112.7,"n":118,"o":112.71,"t":"2026-10-14T18:15:00Z","v":9055,"vw":112.717035},{"c":112.756,"h":112.756,"l":112.6801,"n":102,"o":112.7201,"t":"2026-10-14T18:30:00Z","v":9554,"vw":112.724287},{"c":112.75,"h":112.76,"l":112.72,"n":144,"o":112.735,"t":"2026-10-14T18:45:00Z","v":7582,"vw":112.7422},{"c":112.77,"h":112.8001,"l":112.705,"n":315,"o":112.73,"t":"2026-10-14T19:00:00Z","v":38038,"vw":112.771814},{"c":112.831,"h":112.85,"l":112.77,"n":148,"o":112.78,"t":"2026-10-14T19:15:00Z","v":18256,"vw":112.809011},{"c":112.8994,"h":112.91,"l":112.81,"n":231,"o":112.835,"t":"2026-10-14T19:30:00Z","v":18405,"vw":112.862888},{"c":113.015,"h":113.02,"l":112.87,"n":386,"o":112.88,"t":"2026-10-14T19:45:00Z","v":19238,"vw":112.940115},{"c":113.01,"h":113.01,"l":113.01,"n":7,"o":113.01,"t":"2026-10-14T20:00:00Z","v":561,"vw":113.01},{"c":113.5,"h":113.74,"l":113.48,"n":518,"o":113.51,"t":"2026-10-15T13:30:00Z","v":31333,"vw":113.570528},{"c":113.48,"h":113.54,"l":113.4099,"n":509,"o":113.47,"t":"2026-10-15T13:45:00Z","v":33313,"vw":113.481298},{"c":113.63,"h":113.64,"l":113.445,"n":327,"o":113.485,"t":"2026-10-15T14:00:00Z","v":44058,"vw":113.600988},{"c":113.63,"h":113.675,"l":113.6,"n":164,"o":113.62,"t":"2026-10-15T14:15:00Z","v":15889,"vw":113.640624},{"c":113.71,"h":113.725,"l":113.65,"n":188,"o":113.65,"t":"2026-10-15T14:30:00Z","v":9700,"vw":113.693887},{"c":113.75,"h":113.75,"l":113.635,"n":168,"o":113.725,"t":"2026-10-15T14:45:00Z","v":11725,"vw":113.710087},{"c":113.83,"h":113.87,"l":113.78,"n":212,"o":113.78,"t":"2026-10-15T15:00:00Z","v":63876,"vw":113.800842},{"c":113.84,"h":113.89,"l":113.8099,"n":112,"o":113.83,"t":"2026-10-15T15:15:00Z","v":9320,"vw":113.850269},{"c":113.815,"h":113.87,"l":113.76,"n":97,"o":113.87,"t":"2026-10-15T15:30:00Z","v":5905,"vw":113.816088},{"c":113.725,"h":113.83,"l":113.69,"n":192,"o":113.8,"t":"2026-10-15T15:45:00Z","v":33524,"vw":113.790571},{"c":113.67,"h":113.74,"l":113.665,"n":69,"o":113.73,"t":"2026-10-15T16:00:00Z","v":3522,"vw":113.701096},{"c":113.72,"h":113.72,"l":113.654103,"n":115,"o":113.6801,"t":"2026-10-15T16:15:00Z","v":9140,"vw":113.688713},{"c":113.765,"h":113.8,"l":113.72,"n":115,"o":113.72,"t":"2026-10-15T16:30:00Z","v":10237,"vw":113.760562},{"c":113.725,"h":113.79,"l":113.65,"n":137,"o":113.79,"t":"2026-10-15T16:45:00Z","v":7794,"vw":113.737753},{"c":113.76,"h":113.78,"l":113.735,"n":106,"o":113.76,"t":"2026-10-15T17:00:00Z","v":15909,"vw":113.756231},{"c":113.78,"h":113.795,"l":113.76,"n":123,"o":113.765,"t":"2026-10-15T17:15:00Z","v":10334,"vw":113.779037},{"c":113.85,"h":113.87,"l":113.77,"n":80,"o":113.78,"t":"2026-10-15T17:30:00Z","v":8582,"vw":113.827023},{"c":113.865,"h":113.88,"l":113.845,"n":236,"o":113.845,"t":"2026-10-15T17:45:00Z","v":13776,"vw":113.865262},{"c":113.74,"h":113.87,"l":113.73,"n":256,"o":113.855,"t":"2026-10-15T18:00:00Z","v":26921,"vw":113.796049},{"c":113.67,"h":113.755,"l":113.65,"n":135,"o":113.744,"t":"2026-10-15T18:15:00Z","v":15147,"vw":113.700022},{"c":113.7,"h":113.745,"l":113.68,"n":166,"o":113.68,"t":"2026-10-15T18:30:00Z","v":20598,"vw":113.720908},{"c":113.73,"h":113.75,"l":113.69,"n":190,"o":113.69,"t":"2026-10-15T18:45:00Z","v":11660,"vw":113.728102},{"c":113.88,"h":113.88,"l":113.73,"n":176,"o":113.735,"t":"2026-10-15T19:00:00Z","v":19969,"vw":113.795233},{"c":113.87,"h":113.935,"l":113.85,"n":331,"o":113.89,"t":"2026-10-15T19:15:00Z","v":40416,"vw":113.896253},{"c":113.855,"h":113.8893,"l":113.84,"n":399,"o":113.87,"t":"2026-10-15T19:30:00Z","v":59840,"vw":113.857818},{"c":113.85,"h":113.89,"l":113.78,"n":445,"o":113.88,"t":"2026-10-15T19:45:00Z","v":27363,"vw":113.847462},{"c":113.81,"h":113.81,"l":113.81,"n":7,"o":113.81,"t":"2026-10-15T20:00:00Z","v":135,"vw":113.81},{"c":114.5,"h":114.55,"l":114.17,"n":277,"o":114.45,"t":"2026-10-16T13:30:00Z","v":24329,"vw":114.470146},{"c":114.54,"h":114.64,"l":114.5,"n":367,"o":114.5,"t":"2026-10-16T13:45:00Z","v":17567,"vw":114.562142},{"c":114.37,"h":114.605,"l":114.37,"n":293,"o":114.53,"t":"2026-10-16T14:00:00Z","v":12606,"vw":114.452718},{"c":114.37,"h":114.4161,"l":114.33,"n":306,"o":114.37,"t":"2026-10-16T14:15:00Z","v":37167,"vw":114.354073},{"c":114.32,"h":114.42,"l":114.32,"n":247,"o":114.37,"t":"2026-10-16T14:30:00Z","v":22567,"vw":114.38332},{"c":114.4199,"h":114.45,"l":114.325,"n":148,"o":114.325,"t":"2026-10-16T14:45:00Z","v":37109,"vw":114.42189},{"c":114.415,"h":114.48,"l":114.37,"n":138,"o":114.435,"t":"2026-10-16T15:00:00Z","v":39011,"vw":114.385985},{"c":114.26,"h":114.42,"l":114.26,"n":158,"o":114.42,"t":"2026-10-16T15:15:00Z","v":13343,"vw":114.367188},{"c":114.15,"h":114.29,"l":114.15,"n":83,"o":114.285,"t":"2026-10-16T15:30:00Z","v":5064,"vw":114.249382},{"c":114,"h":114.2,"l":114,"n":125,"o":114.14,"t":"2026-10-16T15:45:00Z","v":16392,"vw":114.154536},{"c":113.99,"h":114,"l":113.91,"n":180,"o":113.99,"t":"2026-10-16T16:00:00Z","v":26652,"vw":113.943482},{"c":113.9858,"h":114.055,"l":113.98,"n":157,"o":114.055,"t":"2026-10-16T16:15:00Z","v":15003,"vw":114.021819},{"c":113.91,"h":113.9997,"l":113.8901,"n":138,"o":113.98,"t":"2026-10-16T16:30:00Z","v":10550,"vw":113.939673},{"c":113.875,"h":113.935,"l":113.81,"n":229,"o":113.935,"t":"2026-10-16T16:45:00Z","v":15465,"vw":113.855611},{"c":113.6,"h":113.86,"l":113.58,"n":163,"o":113.86,"t":"2026-10-16T17:00:00Z","v":15335,"vw":113.636567},{"c":113.7001,"h":113.7001,"l":113.5,"n":137,"o":113.59,"t":"2026-10-16T17:15:00Z","v":10786,"vw":113.642451},{"c":113.8,"h":113.81,"l":113.67,"n":212,"o":113.705,"t":"2026-10-16T17:30:00Z","v":25367,"vw":113.764809},{"c":113.58,"h":113.799,"l":113.58,"n":170,"o":113.7941,"t":"2026-10-16T17:45:00Z","v":9082,"vw":113.711479},{"c":113.5722,"h":113.5722,"l":113.455,"n":350,"o":113.57,"t":"2026-10-16T18:00:00Z","v":27125,"vw":113.53096},{"c":113.46,"h":113.59,"l":113.435,"n":273,"o":113.56,"t":"2026-10-16T18:15:00Z","v":22515,"vw":113.50703},{"c":113.48,"h":113.525,"l":113.42,"n":121,"o":113.46,"t":"2026-10-16T18:30:00Z","v":15167,"vw":113.477444},{"c":113.51,"h":113.545,"l":113.415,"n":277,"o":113.5117,"t":"2026-10-16T18:45:00Z","v":15695,"vw":113.459246},{"c":113.57,"h":113.575,"l":113.44,"n":231,"o":113.52,"t":"2026-10-16T19:00:00Z","v":19402,"vw":113.51602},{"c":113.6,"h":113.655,"l":113.51,"n":227,"o":113.64,"t":"2026-10-16T19:15:00Z","v":27866,"vw":113.586292},{"c":113.62,"h":113.69,"l":113.5799,"n":213,"o":113.665,"t":"2026-10-16T19:30:00Z","v":18603,"vw":113.612503},{"c":113.775,"h":113.81,"l":113.62,"n":385,"o":113.63,"t":"2026-10-16T19:45:00Z","v":27975,"vw":113.734533},{"c":113.79,"h":113.79,"l":113.73,"n":9,"o":113.73,"t":"2026-10-16T20:00:00Z","v":4430,"vw":113.785078},{"c":112,"h":112,"l":112,"n":8,"o":112,"t":"2026-10-19T09:30:00Z","v":186,"vw":112},{"c":113.61,"h":113.62,"l":113.61,"n":5,"o":113.62,"t":"2026-10-19T10:30:00Z","v":758,"vw":113.617586},{"c":113.95,"h":114.085,"l":113.6,"n":391,"o":113.6,"t":"2026-10-19T13:30:00Z","v":39573,"vw":113.832123},{"c":113.81,"h":113.96,"l":113.795,"n":352,"o":113.94,"t":"2026-10-19T13:45:00Z","v":17909,"vw":113.86232},{"c":113.93,"h":113.93,"l":113.77,"n":234,"o":113.82,"t":"2026-10-19T14:00:00Z","v":36957,"vw":113.850209},{"c":113.78,"h":113.96,"l":113.77,"n":233,"o":113.9501,"t":"2026-10-19T14:15:00Z","v":44402,"vw":113.863925},{"c":113.69,"h":113.835,"l":113.66,"n":296,"o":113.8,"t":"2026-10-19T14:30:00Z","v":30812,"vw":113.701256},{"c":113.6699,"h":113.675,"l":113.58,"n":185,"o":113.64,"t":"2026-10-19T14:45:00Z","v":13912,"vw":113.65544},{"c":113.755,"h":113.775,"l":113.69,"n":205,"o":113.715,"t":"2026-10-19T15:00:00Z","v":45622,"vw":113.738306},{"c":113.91,"h":113.93,"l":113.76,"n":206,"o":113.76,"t":"2026-10-19T15:15:00Z","v":22829,"vw":113.808211},{"c":113.85,"h":113.92,"l":113.825,"n":215,"o":113.9,"t":"2026-10-19T15:30:00Z","v":13737,"vw":113.867937},{"c":113.75,"h":113.85,"l":113.735,"n":325,"o":113.84,"t":"2026-10-19T15:45:00Z","v":25192,"vw":113.791348},{"c":113.62,"h":113.75,"l":113.54,"n":310,"o":113.75,"t":"2026-10-19T16:00:00Z","v":17325,"vw":113.608179},{"c":113.6653,"h":113.6653,"l":113.61,"n":268,"o":113.62,"t":"2026-10-19T16:15:00Z","v":17285,"vw":113.638093},{"c":113.6502,"h":113.67,"l":113.62,"n":264,"o":113.67,"t":"2026-10-19T16:30:00Z","v":10848,"vw":113.634898},{"c":113.635,"h":113.66,"l":113.616,"n":118,"o":113.6501,"t":"2026-10-19T16:45:00Z","v":14685,"vw":113.634986},{"c":113.65,"h":113.65,"l":113.6,"n":187,"o":113.63,"t":"2026-10-19T17:00:00Z","v":5633,"vw":113.63008},{"c":113.685,"h":113.6899,"l":113.61,"n":270,"o":113.645,"t":"2026-10-19T17:15:00Z","v":11916,"vw":113.650514},{"c":113.7,"h":113.715,"l":113.6389,"n":323,"o":113.67,"t":"2026-10-19T17:30:00Z","v":14941,"vw":113.668408},{"c":113.77,"h":113.77,"l":113.67,"n":395,"o":113.69,"t":"2026-10-19T17:45:00Z","v":16753,"vw":113.718341},{"c":113.815,"h":113.82,"l":113.72,"n":267,"o":113.77,"t":"2026-10-19T18:00:00Z","v":10339,"vw":113.772522},{"c":113.756,"h":113.84,"l":113.7351,"n":248,"o":113.84,"t":"2026-10-19T18:15:00Z","v":16555,"vw":113.794501},{"c":113.75,"h":113.75,"l":113.685,"n":231,"o":113.75,"t":"2026-10-19T18:30:00Z","v":16120,"vw":113.724058},{"c":113.765,"h":113.795,"l":113.73,"n":195,"o":113.78,"t":"2026-10-19T18:45:00Z","v":13360,"vw":113.762031},{"c":113.74,"h":113.785,"l":113.72,"n":390,"o":113.7691,"t":"2026-10-19T19:00:00Z","v":28319,"vw":113.75567},{"c":113.745,"h":113.78,"l":113.73,"n":366,"o":113.745,"t":"2026-10-19T19:15:00Z","v":32858,"vw":113.760255},{"c":113.74,"h":113.755,"l":113.715,"n":214,"o":113.74,"t":"2026-10-19T19:30:00Z","v":18053,"vw":113.733909},{"c":113.57,"h":113.74,"l":113.57,"n":509,"o":113.735,"t":"2026-10-19T19:45:00Z","v":61122,"vw":113.660165},{"c":113.65,"h":113.65,"l":113.65,"n":8,"o":113.65,"t":"2026-10-19T20:00:00Z","v":288,"vw":113.65},{"c":113.5342,"h":113.5342,"l":113.5342,"n":1,"o":113.5342,"t":"2026-10-20T11:15:00Z","v":216,"vw":113.5342},{"c":114.15,"h":114.21,"l":113.65,"n":505,"o":113.65,"t":"2026-10-20T13:30:00Z","v":30770,"vw":113.948501},{"c":114.45,"h":114.45,"l":114.07,"n":465,"o":114.15,"t":"2026-10-20T13:45:00Z","v":37950,"vw":114.339246},{"c":114.29,"h":114.44,"l":114.23,"n":787,"o":114.44,"t":"2026-10-20T14:00:00Z","v":47141,"vw":114.30434},{"c":114.54,"h":114.54,"l":114.2701,"n":522,"o":114.28,"t":"2026-10-20T14:15:00Z","v":51089,"vw":114.370455},{"c":114.6,"h":114.65,"l":114.495,"n":589,"o":114.55,"t":"2026-10-20T14:30:00Z","v":31252,"vw":114.562188},{"c":114.76,"h":114.77,"l":114.6,"n":339,"o":114.6,"t":"2026-10-20T14:45:00Z","v":12557,"vw":114.677726},{"c":114.36,"h":114.73,"l":114.34,"n":704,"o":114.725,"t":"2026-10-20T15:00:00Z","v":35385,"vw":114.565405},{"c":114.4475,"h":114.57,"l":114.42,"n":362,"o":114.42,"t":"2026-10-20T15:15:00Z","v":16632,"vw":114.510194},{"c":114.52,"h":114.53,"l":114.36,"n":356,"o":114.43,"t":"2026-10-20T15:30:00Z","v":52442,"vw":114.406744},{"c":114.53,"h":114.55,"l":114.46,"n":238,"o":114.5,"t":"2026-10-20T15:45:00Z","v":21050,"vw":114.499571},{"c":114.47,"h":114.53,"l":114.455,"n":223,"o":114.52,"t":"2026-10-20T16:00:00Z","v":7803,"vw":114.494697},{"c":114.4551,"h":114.495,"l":114.38,"n":288,"o":114.485,"t":"2026-10-20T16:15:00Z","v":23329,"vw":114.418101},{"c":114.49,"h":114.52,"l":114.46,"n":299,"o":114.485,"t":"2026-10-20T16:30:00Z","v":28367,"vw":114.493886},{"c":114.4301,"h":114.55,"l":114.41,"n":175,"o":114.51,"t":"2026-10-20T16:45:00Z","v":14360,"vw":114.469918},{"c":114.43,"h":114.46,"l":114.38,"n":230,"o":114.44,"t":"2026-10-20T17:00:00Z","v":12745,"vw":114.406381},{"c":114.505,"h":114.505,"l":114.4,"n":175,"o":114.415,"t":"2026-10-20T17:15:00Z","v":15478,"vw":114.434653},{"c":114.57,"h":114.57,"l":114.495,"n":118,"o":114.53,"t":"2026-10-20T17:30:00Z","v":8232,"vw":114.532794},{"c":114.56,"h":114.62,"l":114.54,"n":254,"o":114.56,"t":"2026-10-20T17:45:00Z","v":18395,"vw":114.59607},{"c":114.605,"h":114.615,"l":114.545,"n":176,"o":114.59,"t":"2026-10-20T18:00:00Z","v":18128,"vw":114.583705},{"c":114.575,"h":114.625,"l":114.55,"n":146,"o":114.6156,"t":"2026-10-20T18:15:00Z","v":11296,"vw":114.593591},{"c":114.51,"h":114.59,"l":114.51,"n":183,"o":114.575,"t":"2026-10-20T18:30:00Z","v":17726,"vw":114.557656},{"c":114.545,"h":114.595,"l":114.53,"n":181,"o":114.53,"t":"2026-10-20T18:45:00Z","v":14459,"vw":114.556315},{"c":114.52,"h":114.585,"l":114.52,"n":291,"o":114.555,"t":"2026-10-20T19:00:00Z","v":34689,"vw":114.554129},{"c":114.51,"h":114.56,"l":114.48,"n":259,"o":114.52,"t":"2026-10-20T19:15:00Z","v":65441,"vw":114.545731},{"c":114.57,"h":114.5801,"l":114.5,"n":233,"o":114.52,"t":"2026-10-20T19:30:00Z","v":163832,"vw":114.52956},{"c":114.59,"h":114.61,"l":114.54,"n":388,"o":114.57,"t":"2026-10-20T19:45:00Z","v":22690,"vw":114.577829},{"c":114.6,"h":114.6,"l":114.6,"n":9,"o":114.6,"t":"2026-10-20T20:00:00Z","v":131,"vw":114.6},{"c":114.7,"h":114.948,"l":114.6,"n":554,"o":114.62,"t":"2026-10-21T13:30:00Z","v":40751,"vw":114.693866},{"c":114.78,"h":114.88,"l":114.69,"n":630,"o":114.73,"t":"2026-10-21T13:45:00Z","v":57421,"vw":114.787908},{"c":114.67,"h":114.75,"l":114.5101,"n":313,"o":114.75,"t":"2026-10-21T14:00:00Z","v":18840,"vw":114.6201},{"c":114.66,"h":114.68,"l":114.63,"n":215,"o":114.63,"t":"2026-10-21T14:15:00Z","v":7675,"vw":114.657154},{"c":114.74,"h":114.7701,"l":114.68,"n":216,"o":114.68,"t":"2026-10-21T14:30:00Z","v":7327,"vw":114.725069},{"c":114.84,"h":114.875,"l":114.795,"n":186,"o":114.795,"t":"2026-10-21T14:45:00Z","v":36971,"vw":114.862472},{"c":114.81,"h":114.8499,"l":114.8,"n":90,"o":114.82,"t":"2026-10-21T15:00:00Z","v":5035,"vw":114.834094},{"c":114.89,"h":114.9,"l":114.8101,"n":142,"o":114.83,"t":"2026-10-21T15:15:00Z","v":25195,"vw":114.832394},{"c":114.925,"h":114.94,"l":114.8701,"n":74,"o":114.9102,"t":"2026-10-21T15:30:00Z","v":4676,"vw":114.896025},{"c":114.98,"h":114.98,"l":114.94,"n":71,"o":114.96,"t":"2026-10-21T15:45:00Z","v":6281,"vw":114.951577},{"c":114.98,"h":114.98,"l":114.93,"n":80,"o":114.97,"t":"2026-10-21T16:00:00Z","v":6256,"vw":114.966315},{"c":114.98,"h":115,"l":114.95,"n":174,"o":114.9899,"t":"2026-10-21T16:15:00Z","v":18324,"vw":114.994285},{"c":114.99,"h":115.07,"l":114.95,"n":222,"o":114.98,"t":"2026-10-21T16:30:00Z","v":9021,"vw":114.993693},{"c":115.02,"h":115.025,"l":114.95,"n":78,"o":114.95,"t":"2026-10-21T16:45:00Z","v":10709,"vw":115.013455},{"c":115.03,"h":115.045,"l":114.965,"n":165,"o":115.025,"t":"2026-10-21T17:00:00Z","v":16046,"vw":115.012881},{"c":115.055,"h":115.06,"l":115.03,"n":158,"o":115.035,"t":"2026-10-21T17:15:00Z","v":13891,"vw":115.046408},{"c":115.076,"h":115.0897,"l":115.01,"n":212,"o":115.055,"t":"2026-10-21T17:30:00Z","v":16555,"vw":115.041251},{"c":115.07,"h":115.105,"l":115.045,"n":241,"o":115.08,"t":"2026-10-21T17:45:00Z","v":27470,"vw":115.079746},{"c":115.12,"h":115.12,"l":115.035,"n":132,"o":115.05,"t":"2026-10-21T18:00:00Z","v":7391,"vw":115.070657},{"c":115.124,"h":115.1369,"l":115.095,"n":188,"o":115.135,"t":"2026-10-21T18:15:00Z","v":19609,"vw":115.118981},{"c":115.15,"h":115.155,"l":115.12,"n":126,"o":115.125,"t":"2026-10-21T18:30:00Z","v":13717,"vw":115.128846},{"c":114.895,"h":115.15,"l":114.885,"n":510,"o":115.15,"t":"2026-10-21T18:45:00Z","v":115652,"vw":115.010719},{"c":114.75,"h":114.89,"l":114.69,"n":488,"o":114.89,"t":"2026-10-21T19:00:00Z","v":34520,"vw":114.758663},{"c":114.945,"h":114.945,"l":114.8,"n":344,"o":114.8,"t":"2026-10-21T19:15:00Z","v":42228,"vw":114.867942},{"c":114.98,"h":114.98,"l":114.915,"n":213,"o":114.97,"t":"2026-10-21T19:30:00Z","v":11940,"vw":114.951241},{"c":115.015,"h":115.095,"l":114.97,"n":490,"o":114.99,"t":"2026-10-21T19:45:00Z","v":43068,"vw":115.027784},{"c":115.02,"h":115.02,"l":115.02,"n":5,"o":115.02,"t":"2026-10-21T20:00:00Z","v":203,"vw":115.02},{"c":114.5,"h":114.5,"l":114.5,"n":8,"o":114.5,"t":"2026-10-22T10:30:00Z","v":1004,"vw":114.5},{"c":114.95,"h":115.05,"l":114.66,"n":513,"o":114.66,"t":"2026-10-22T13:30:00Z","v":42567,"vw":114.852048},{"c":115.16,"h":115.165,"l":114.85,"n":547,"o":114.88,"t":"2026-10-22T13:45:00Z","v":47066,"vw":115.068351},{"c":115.12,"h":115.1999,"l":115.03,"n":415,"o":115.14,"t":"2026-10-22T14:00:00Z","v":20548,"vw":115.098723},{"c":114.85,"h":115.185,"l":114.84,"n":381,"o":115.11,"t":"2026-10-22T14:15:00Z","v":11952,"vw":115.034064},{"c":114.77,"h":114.865,"l":114.64,"n":684,"o":114.865,"t":"2026-10-22T14:30:00Z","v":86494,"vw":114.724387},{"c":115.02,"h":115.025,"l":114.755,"n":238,"o":114.755,"t":"2026-10-22T14:45:00Z","v":23719,"vw":114.959263},{"c":114.98,"h":115.055,"l":114.94,"n":277,"o":115.03,"t":"2026-10-22T15:00:00Z","v":105161,"vw":114.991433},{"c":115.08,"h":115.1597,"l":114.99,"n":180,"o":114.99,"t":"2026-10-22T15:15:00Z","v":8599,"vw":115.0819},{"c":115.09,"h":115.14,"l":115.005,"n":468,"o":115.03,"t":"2026-10-22T15:30:00Z","v":25824,"vw":115.063703},{"c":115.295,"h":115.32,"l":115.1399,"n":136,"o":115.14,"t":"2026-10-22T15:45:00Z","v":4224,"vw":115.202281},{"c":115.325,"h":115.38,"l":115.31,"n":189,"o":115.325,"t":"2026-10-22T16:00:00Z","v":11968,"vw":115.352835},{"c":115.4899,"h":115.4899,"l":115.38,"n":277,"o":115.38,"t":"2026-10-22T16:15:00Z","v":8906,"vw":115.433605},{"c":115.22,"h":115.47,"l":115.16,"n":305,"o":115.47,"t":"2026-10-22T16:30:00Z","v":15424,"vw":115.234941},{"c":115.3,"h":115.32,"l":115.088,"n":295,"o":115.19,"t":"2026-10-22T16:45:00Z","v":11910,"vw":115.192883},{"c":115.15,"h":115.305,"l":115.145,"n":294,"o":115.2819,"t":"2026-10-22T17:00:00Z","v":84216,"vw":115.20146},{"c":115.26,"h":115.265,"l":115.12,"n":309,"o":115.16,"t":"2026-10-22T17:15:00Z","v":22497,"vw":115.175643},{"c":115.3076,"h":115.38,"l":115.24,"n":216,"o":115.25,"t":"2026-10-22T17:30:00Z","v":13412,"vw":115.305358},{"c":115.28,"h":115.3,"l":115.18,"n":142,"o":115.285,"t":"2026-10-22T17:45:00Z","v":6721,"vw":115.257419},{"c":115.295,"h":115.32,"l":115.09,"n":257,"o":115.27,"t":"2026-10-22T18:00:00Z","v":30966,"vw":115.222512},{"c":115.4,"h":115.41,"l":115.29,"n":105,"o":115.295,"t":"2026-10-22T18:15:00Z","v":6041,"vw":115.367819}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.85,"premium":6.132672233820459,"strike":110.39665970772442,"iv":0.12567098121085596,"gamma":0.040454279749478086,"theta":-0.021672651356993738,"vega":0.10580584551148228,"rho":0.13906594211689458,"breakevenPct":0.9873749385084399},{"delta":0.9,"premium":7.416367713004486,"strike":108.92825112107623,"iv":0.12827219730941702,"gamma":0.029987443946188328,"theta":-0.0194067264573991,"vega":0.07996322869955154,"rho":0.14752554172465987,"breakevenPct":0.8272977156432199}],"put":[{"delta":0.3,"premium":1.7123185833268733,"strike":112.17915847647231,"iv":0.18336549608717614,"gamma":0.04097980024944213,"theta":-0.02065675289891002,"vega":0.15647672789304587,"rho":-0.06336196609209156,"breakevenPct":4.26653965409009},{"delta":0.35,"premium":2.49648262397791,"strike":113.42997228364574,"iv":0.18513471598111017,"gamma":0.03984030754217949,"theta":-0.01966585017706514,"vega":0.15318143736689505,"rho":-0.07342069663024713,"breakevenPct":3.8621287289471873},{"delta":0.4,"premium":3.2806466646289474,"strike":114.68078609081918,"iv":0.1869039358750442,"gamma":0.03870081483491684,"theta":-0.018674947455220258,"vega":0.14988614684074422,"rho":-0.08347942716840269,"breakevenPct":3.457717803804284},{"delta":0.45,"premium":4.064810705279984,"strike":115.93159989799261,"iv":0.18867315576897825,"gamma":0.037561322127654194,"theta":-0.01768404473337538,"vega":0.14659085631459343,"rho":-0.09353815770655824,"breakevenPct":3.0533068786613815},{"delta":0.5,"premium":4.84897474593102,"strike":117.18241370516604,"iv":0.19044237566291228,"gamma":0.036421829420391544,"theta":-0.0166931420115305,"vega":0.1432955657884426,"rho":-0.10359688824471379,"breakevenPct":2.648895953518479},{"delta":0.55,"premium":5.633138786582059,"strike":118.43322751233949,"iv":0.19221159555684633,"gamma":0.035282336713128894,"theta":-0.01570223928968562,"vega":0.14000027526229178,"rho":-0.11365561878286937,"breakevenPct":2.2444850283755757},{"delta":0.6,"premium":6.417302827233094,"strike":119.68404131951291,"iv":0.19398081545078036,"gamma":0.03414284400586625,"theta":-0.01471133656784074,"vega":0.13670498473614098,"rho":-0.1237143493210249,"breakevenPct":1.8400741032326735},{"delta":0.65,"premium":7.2014668678841325,"strike":120.93485512668634,"iv":0.19575003534471438,"gamma":0.0330033512986036,"theta":-0.013720433845995859,"vega":0.13340969420999016,"rho":-0.13377307985918047,"breakevenPct":1.4356631780897704},{"delta":0.7,"premium":7.9856309085351675,"strike":122.18566893385977,"iv":0.19751925523864844,"gamma":0.03186385859134096,"theta":-0.01272953112415098,"vega":0.13011440368383934,"rho":-0.143831810397336,"breakevenPct":1.0312522529468682},{"delta":0.75,"premium":8.769794949186204,"strike":123.43648274103322,"iv":0.19928847513258247,"gamma":0.030724365884078307,"theta":-0.0117386284023061,"vega":0.1268191131576885,"rho":-0.1538905409354916,"breakevenPct":0.6268413278039651},{"delta":0.8,"premium":9.553958989837241,"strike":124.68729654820665,"iv":0.2010576950265165,"gamma":0.02958487317681566,"theta":-0.01074772568046122,"vega":0.12352382263153772,"rho":-0.16394927147364713,"breakevenPct":0.22243040266106195}]},"raw":{"call":[{"delta":0.85,"premium":6.132672233820459,"strike":110.39665970772442,"iv":0.12567098121085596,"gamma":0.040454279749478086,"theta":-0.021672651356993738,"vega":0.10580584551148228,"rho":0.13906594211689458,"breakevenPct":0.9873749385084399},{"delta":0.9,"premium":7.416367713004486,"strike":108.92825112107623,"iv":0.12827219730941702,"gamma":0.029987443946188328,"theta":-0.0194067264573991,"vega":0.07996322869955154,"rho":0.14752554172465987,"breakevenPct":0.8272977156432199}],"put":[{"delta":0.3,"premium":1.7123185833268733,"strike":112.17915847647231,"iv":0.18336549608717614,"gamma":0.04097980024944213,"theta":-0.02065675289891002,"vega":0.15647672789304587,"rho":-0.06336196609209156,"breakevenPct":4.26653965409009},{"delta":0.35,"premium":2.49648262397791,"strike":113.42997228364574,"iv":0.18513471598111017,"gamma":0.03984030754217949,"theta":-0.01966585017706514,"vega":0.15318143736689505,"rho":-0.07342069663024713,"breakevenPct":3.8621287289471873},{"delta":0.4,"premium":3.2806466646289474,"strike":114.68078609081918,"iv":0.1869039358750442,"gamma":0.03870081483491684,"theta":-0.018674947455220258,"vega":0.14988614684074422,"rho":-0.08347942716840269,"breakevenPct":3.457717803804284},{"delta":0.45,"premium":4.064810705279984,"strike":115.93159989799261,"iv":0.18867315576897825,"gamma":0.037561322127654194,"theta":-0.01768404473337538,"vega":0.14659085631459343,"rho":-0.09353815770655824,"breakevenPct":3.0533068786613815},{"delta":0.5,"premium":4.84897474593102,"strike":117.18241370516604,"iv":0.19044237566291228,"gamma":0.036421829420391544,"theta":-0.0166931420115305,"vega":0.1432955657884426,"rho":-0.10359688824471379,"breakevenPct":2.648895953518479},{"delta":0.55,"premium":5.633138786582059,"strike":118.43322751233949,"iv":0.19221159555684633,"gamma":0.035282336713128894,"theta":-0.01570223928968562,"vega":0.14000027526229178,"rho":-0.11365561878286937,"breakevenPct":2.2444850283755757},{"delta":0.6,"premium":6.417302827233094,"strike":119.68404131951291,"iv":0.19398081545078036,"gamma":0.03414284400586625,"theta":-0.01471133656784074,"vega":0.13670498473614098,"rho":-0.1237143493210249,"breakevenPct":1.8400741032326735},{"delta":0.65,"premium":7.2014668678841325,"strike":120.93485512668634,"iv":0.19575003534471438,"gamma":0.0330033512986036,"theta":-0.013720433845995859,"vega":0.13340969420999016,"rho":-0.13377307985918047,"breakevenPct":1.4356631780897704},{"delta":0.7,"premium":7.9856309085351675,"strike":122.18566893385977,"iv":0.19751925523864844,"gamma":0.03186385859134096,"theta":-0.01272953112415098,"vega":0.13011440368383934,"rho":-0.143831810397336,"breakevenPct":1.0312522529468682},{"delta":0.75,"premium":8.769794949186204,"strike":123.43648274103322,"iv":0.19928847513258247,"gamma":0.030724365884078307,"theta":-0.0117386284023061,"vega":0.1268191131576885,"rho":-0.1538905409354916,"breakevenPct":0.6268413278039651},{"delta":0.8,"premium":9.553958989837241,"strike":124.68729654820665,"iv":0.2010576950265165,"gamma":0.02958487317681566,"theta":-0.01074772568046122,"vega":0.12352382263153772,"rho":-0.16394927147364713,"breakevenPct":0.22243040266106195}]}},"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"}}