{"symbol":"IWX","url":"https://intraalpha.com/companies/IWX","capturedAt":"2026-10-23T14:15:58.755Z","state":"ready","quote":{"symbol":"IWX","last_price":113.21,"prev_close":114.08,"regular_close":113.21,"change":-0.87,"change_pct":-0.7626,"regular_change":-0.87,"regular_change_pct":-0.7626,"extended_change":0,"extended_change_pct":0,"bid":113.2,"ask":113.23,"bid_size":100,"ask_size":800,"volume":11263,"vwap":113.392059,"open":113.18,"high":113.62,"low":113.18,"close":113.21,"trade_count":211,"last_trade_at":"2026-10-23T14:14:05.150749407Z","last_quote_at":"2026-10-23T14:15:57.986290249Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:15:31.366807511-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3700000000,"net_expense_ratio":0.002,"portfolio_turnover":0.18,"dividend_yield":0.0136,"inception_date":"2009-09-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T14:15:58.125947+00:00"},"optionObservedAt":"2026-10-23T14:03:08.520Z","bars":[{"c":113.55,"h":113.55,"l":113.55,"n":3,"o":113.55,"t":"2026-10-16T09:20:00Z","v":102,"vw":113.55},{"c":113.45,"h":113.62,"l":113.44,"n":44,"o":113.62,"t":"2026-10-16T13:30:00Z","v":6085,"vw":113.514131},{"c":113.53,"h":113.585,"l":113.49,"n":16,"o":113.49,"t":"2026-10-16T13:35:00Z","v":2218,"vw":113.546581},{"c":113.55,"h":113.575,"l":113.53,"n":19,"o":113.53,"t":"2026-10-16T13:40:00Z","v":1693,"vw":113.548047},{"c":113.585,"h":113.585,"l":113.51,"n":8,"o":113.56,"t":"2026-10-16T13:45:00Z","v":814,"vw":113.571264},{"c":113.6325,"h":113.655,"l":113.6325,"n":5,"o":113.655,"t":"2026-10-16T13:50:00Z","v":783,"vw":113.645825},{"c":113.54,"h":113.54,"l":113.53,"n":17,"o":113.5378,"t":"2026-10-16T14:05:00Z","v":1935,"vw":113.533052},{"c":113.49,"h":113.569,"l":113.49,"n":25,"o":113.55,"t":"2026-10-16T14:10:00Z","v":3237,"vw":113.542714},{"c":113.47,"h":113.5,"l":113.465,"n":20,"o":113.5,"t":"2026-10-16T14:15:00Z","v":1488,"vw":113.480518},{"c":113.51,"h":113.51,"l":113.51,"n":8,"o":113.51,"t":"2026-10-16T14:25:00Z","v":545,"vw":113.51},{"c":113.51,"h":113.51,"l":113.5,"n":7,"o":113.5,"t":"2026-10-16T14:30:00Z","v":427,"vw":113.504286},{"c":113.4599,"h":113.4599,"l":113.4599,"n":2,"o":113.4599,"t":"2026-10-16T14:35:00Z","v":244,"vw":113.4599},{"c":113.48,"h":113.51,"l":113.47,"n":15,"o":113.51,"t":"2026-10-16T14:40:00Z","v":7522,"vw":113.481788},{"c":113.575,"h":113.575,"l":113.575,"n":1,"o":113.575,"t":"2026-10-16T14:50:00Z","v":442,"vw":113.575},{"c":113.5799,"h":113.58,"l":113.57,"n":11,"o":113.58,"t":"2026-10-16T14:55:00Z","v":1051,"vw":113.577247},{"c":113.61,"h":113.61,"l":113.56,"n":10,"o":113.56,"t":"2026-10-16T15:00:00Z","v":826,"vw":113.574286},{"c":113.55,"h":113.62,"l":113.55,"n":38,"o":113.62,"t":"2026-10-16T15:05:00Z","v":2998,"vw":113.581275},{"c":113.56,"h":113.58,"l":113.53,"n":61,"o":113.56,"t":"2026-10-16T15:10:00Z","v":6420,"vw":113.557502},{"c":113.51,"h":113.51,"l":113.48,"n":24,"o":113.51,"t":"2026-10-16T15:15:00Z","v":2261,"vw":113.501279},{"c":113.41,"h":113.53,"l":113.41,"n":12,"o":113.53,"t":"2026-10-16T15:20:00Z","v":456,"vw":113.49},{"c":113.36,"h":113.36,"l":113.36,"n":4,"o":113.36,"t":"2026-10-16T15:25:00Z","v":211,"vw":113.36},{"c":113.36,"h":113.36,"l":113.36,"n":1,"o":113.36,"t":"2026-10-16T15:30:00Z","v":100,"vw":113.36},{"c":113.309,"h":113.3099,"l":113.3,"n":3,"o":113.3,"t":"2026-10-16T15:40:00Z","v":5546,"vw":113.307692},{"c":113.328,"h":113.33,"l":113.27,"n":5,"o":113.27,"t":"2026-10-16T15:45:00Z","v":1485,"vw":113.324344},{"c":113.25,"h":113.29,"l":113.25,"n":8,"o":113.29,"t":"2026-10-16T15:50:00Z","v":819,"vw":113.276611},{"c":113.2,"h":113.2,"l":113.2,"n":2,"o":113.2,"t":"2026-10-16T15:55:00Z","v":121,"vw":113.2},{"c":113.06,"h":113.0724,"l":113.06,"n":10,"o":113.0724,"t":"2026-10-16T16:00:00Z","v":826,"vw":113.062453},{"c":113.06,"h":113.07,"l":113.05,"n":7,"o":113.07,"t":"2026-10-16T16:05:00Z","v":641,"vw":113.057547},{"c":113.09,"h":113.11,"l":113.09,"n":13,"o":113.11,"t":"2026-10-16T16:10:00Z","v":1147,"vw":113.107793},{"c":113.11,"h":113.13,"l":113.11,"n":9,"o":113.13,"t":"2026-10-16T16:20:00Z","v":1541,"vw":113.125969},{"c":113.09,"h":113.1,"l":113.09,"n":3,"o":113.1,"t":"2026-10-16T16:25:00Z","v":3800,"vw":113.098786},{"c":113.02,"h":113.08,"l":113.02,"n":8,"o":113.08,"t":"2026-10-16T16:30:00Z","v":380,"vw":113.04},{"c":112.98,"h":113,"l":112.98,"n":3,"o":113,"t":"2026-10-16T16:35:00Z","v":789,"vw":112.986111},{"c":112.985,"h":112.985,"l":112.97,"n":13,"o":112.97,"t":"2026-10-16T16:40:00Z","v":724,"vw":112.974382},{"c":112.92,"h":112.99,"l":112.92,"n":9,"o":112.99,"t":"2026-10-16T16:45:00Z","v":746,"vw":112.934},{"c":112.94,"h":112.94,"l":112.94,"n":15,"o":112.94,"t":"2026-10-16T16:50:00Z","v":1015,"vw":112.94},{"c":112.9,"h":112.93,"l":112.9,"n":6,"o":112.93,"t":"2026-10-16T16:55:00Z","v":537,"vw":112.922771},{"c":112.79,"h":112.85,"l":112.79,"n":13,"o":112.85,"t":"2026-10-16T17:00:00Z","v":1443,"vw":112.836792},{"c":112.76,"h":112.78,"l":112.76,"n":5,"o":112.78,"t":"2026-10-16T17:05:00Z","v":700,"vw":112.773939},{"c":112.63,"h":112.67,"l":112.63,"n":10,"o":112.67,"t":"2026-10-16T17:10:00Z","v":710,"vw":112.646667},{"c":112.6,"h":112.6,"l":112.6,"n":5,"o":112.6,"t":"2026-10-16T17:15:00Z","v":374,"vw":112.6},{"c":112.59,"h":112.59,"l":112.56,"n":7,"o":112.56,"t":"2026-10-16T17:20:00Z","v":330,"vw":112.57},{"c":112.7506,"h":112.7506,"l":112.71,"n":7,"o":112.71,"t":"2026-10-16T17:25:00Z","v":729,"vw":112.738444},{"c":112.79,"h":112.87,"l":112.79,"n":22,"o":112.87,"t":"2026-10-16T17:35:00Z","v":1903,"vw":112.818333},{"c":112.84,"h":112.84,"l":112.76,"n":17,"o":112.76,"t":"2026-10-16T17:40:00Z","v":1379,"vw":112.78875},{"c":112.82,"h":112.84,"l":112.82,"n":7,"o":112.84,"t":"2026-10-16T17:45:00Z","v":1010,"vw":112.82625},{"c":112.78,"h":112.78,"l":112.78,"n":11,"o":112.78,"t":"2026-10-16T17:50:00Z","v":548,"vw":112.78},{"c":112.64,"h":112.6901,"l":112.64,"n":13,"o":112.67,"t":"2026-10-16T17:55:00Z","v":769,"vw":112.675847},{"c":112.56,"h":112.63,"l":112.55,"n":29,"o":112.59,"t":"2026-10-16T18:00:00Z","v":2001,"vw":112.588603},{"c":112.65,"h":112.65,"l":112.58,"n":83,"o":112.58,"t":"2026-10-16T18:05:00Z","v":31419,"vw":112.603635},{"c":112.63,"h":112.645,"l":112.61,"n":152,"o":112.645,"t":"2026-10-16T18:10:00Z","v":20601,"vw":112.633701},{"c":112.6,"h":112.66,"l":112.58,"n":51,"o":112.64,"t":"2026-10-16T18:15:00Z","v":14927,"vw":112.617648},{"c":112.59,"h":112.59,"l":112.535,"n":36,"o":112.535,"t":"2026-10-16T18:20:00Z","v":4463,"vw":112.554657},{"c":112.54,"h":112.54,"l":112.54,"n":2,"o":112.54,"t":"2026-10-16T18:25:00Z","v":150,"vw":112.54},{"c":112.55,"h":112.55,"l":112.55,"n":14,"o":112.55,"t":"2026-10-16T18:30:00Z","v":324,"vw":112.55},{"c":112.54,"h":112.54,"l":112.52,"n":7,"o":112.52,"t":"2026-10-16T18:35:00Z","v":710,"vw":112.532675},{"c":112.58,"h":112.58,"l":112.53,"n":28,"o":112.56,"t":"2026-10-16T18:40:00Z","v":1753,"vw":112.54674},{"c":112.59,"h":112.605,"l":112.59,"n":4,"o":112.605,"t":"2026-10-16T18:45:00Z","v":301,"vw":112.595},{"c":112.579,"h":112.579,"l":112.579,"n":10,"o":112.579,"t":"2026-10-16T18:50:00Z","v":400,"vw":112.579},{"c":112.57,"h":112.57,"l":112.54,"n":16,"o":112.56,"t":"2026-10-16T18:55:00Z","v":3173,"vw":112.553366},{"c":112.63,"h":112.63,"l":112.58,"n":16,"o":112.595,"t":"2026-10-16T19:00:00Z","v":3595,"vw":112.597325},{"c":112.58,"h":112.58,"l":112.58,"n":2,"o":112.58,"t":"2026-10-16T19:05:00Z","v":226,"vw":112.58},{"c":112.66,"h":112.66,"l":112.57,"n":24,"o":112.57,"t":"2026-10-16T19:10:00Z","v":1502,"vw":112.61652},{"c":112.7,"h":112.7,"l":112.65,"n":2,"o":112.65,"t":"2026-10-16T19:20:00Z","v":200,"vw":112.675},{"c":112.67,"h":112.67,"l":112.67,"n":2,"o":112.67,"t":"2026-10-16T19:25:00Z","v":103,"vw":112.67},{"c":112.72,"h":112.72,"l":112.68,"n":16,"o":112.68,"t":"2026-10-16T19:30:00Z","v":845,"vw":112.704968},{"c":112.7,"h":112.77,"l":112.7,"n":11,"o":112.77,"t":"2026-10-16T19:35:00Z","v":361,"vw":112.733333},{"c":112.67,"h":112.69,"l":112.67,"n":74,"o":112.69,"t":"2026-10-16T19:40:00Z","v":997,"vw":112.685095},{"c":112.76,"h":112.78,"l":112.7,"n":135,"o":112.7,"t":"2026-10-16T19:45:00Z","v":7980,"vw":112.757653},{"c":112.85,"h":112.85,"l":112.79,"n":28,"o":112.79,"t":"2026-10-16T19:50:00Z","v":490,"vw":112.824188},{"c":112.935,"h":112.94,"l":112.85,"n":81,"o":112.85,"t":"2026-10-16T19:55:00Z","v":8353,"vw":112.915547},{"c":112.88,"h":112.88,"l":112.88,"n":4,"o":112.88,"t":"2026-10-16T20:00:00Z","v":240,"vw":112.88},{"c":112.73,"h":112.73,"l":112.73,"n":5,"o":112.73,"t":"2026-10-19T13:30:00Z","v":761,"vw":112.73},{"c":113.05,"h":113.05,"l":113.01,"n":3,"o":113.01,"t":"2026-10-19T13:35:00Z","v":380,"vw":113.023333},{"c":113.055,"h":113.14,"l":113.055,"n":13,"o":113.135,"t":"2026-10-19T13:40:00Z","v":1075,"vw":113.0835},{"c":112.97,"h":112.975,"l":112.97,"n":5,"o":112.975,"t":"2026-10-19T13:50:00Z","v":303,"vw":112.971667},{"c":113,"h":113,"l":113,"n":1,"o":113,"t":"2026-10-19T13:55:00Z","v":100,"vw":113},{"c":113.05,"h":113.05,"l":113.05,"n":1,"o":113.05,"t":"2026-10-19T14:00:00Z","v":100,"vw":113.05},{"c":113.07,"h":113.07,"l":113.04,"n":5,"o":113.04,"t":"2026-10-19T14:05:00Z","v":281,"vw":113.055},{"c":113.205,"h":113.205,"l":113.07,"n":4,"o":113.07,"t":"2026-10-19T14:10:00Z","v":402,"vw":113.105498},{"c":113.2234,"h":113.2234,"l":113.22,"n":10,"o":113.22,"t":"2026-10-19T14:15:00Z","v":494,"vw":113.221721},{"c":113.105,"h":113.175,"l":113.105,"n":11,"o":113.17,"t":"2026-10-19T14:20:00Z","v":1079,"vw":113.152252},{"c":113.03,"h":113.06,"l":113.03,"n":8,"o":113.06,"t":"2026-10-19T14:30:00Z","v":1541,"vw":113.034679},{"c":113.03,"h":113.03,"l":112.985,"n":8,"o":112.985,"t":"2026-10-19T14:35:00Z","v":808,"vw":113.017143},{"c":112.9886,"h":113.029,"l":112.9886,"n":7,"o":113.029,"t":"2026-10-19T14:40:00Z","v":2665,"vw":113.026325},{"c":113.04,"h":113.04,"l":112.9701,"n":8,"o":112.985,"t":"2026-10-19T14:50:00Z","v":2424,"vw":112.987198},{"c":113.11,"h":113.11,"l":113.06,"n":4,"o":113.06,"t":"2026-10-19T14:55:00Z","v":582,"vw":113.081429},{"c":113.12,"h":113.12,"l":113.12,"n":3,"o":113.12,"t":"2026-10-19T15:00:00Z","v":202,"vw":113.12},{"c":113.07,"h":113.1,"l":113.07,"n":22,"o":113.09,"t":"2026-10-19T15:05:00Z","v":3205,"vw":113.084},{"c":113.11,"h":113.12,"l":113.09,"n":13,"o":113.09,"t":"2026-10-19T15:10:00Z","v":4713,"vw":113.097649},{"c":113.14,"h":113.14,"l":113.11,"n":4,"o":113.11,"t":"2026-10-19T15:15:00Z","v":646,"vw":113.125101},{"c":113.18,"h":113.18,"l":113.11,"n":45,"o":113.15,"t":"2026-10-19T15:20:00Z","v":98347,"vw":113.123413},{"c":113.19,"h":113.24,"l":113.15,"n":27,"o":113.15,"t":"2026-10-19T15:25:00Z","v":3353,"vw":113.195136},{"c":113.16,"h":113.16,"l":113.11,"n":14,"o":113.15,"t":"2026-10-19T15:30:00Z","v":7202,"vw":113.139598},{"c":113.14,"h":113.21,"l":113.14,"n":18,"o":113.15,"t":"2026-10-19T15:35:00Z","v":2249,"vw":113.168636},{"c":113.13,"h":113.17,"l":113.13,"n":9,"o":113.14,"t":"2026-10-19T15:40:00Z","v":1056,"vw":113.15133},{"c":113.1,"h":113.15,"l":113.09,"n":39,"o":113.13,"t":"2026-10-19T15:45:00Z","v":10142,"vw":113.12852},{"c":113.1,"h":113.12,"l":113.09,"n":29,"o":113.1,"t":"2026-10-19T15:50:00Z","v":3094,"vw":113.105175},{"c":113.06,"h":113.12,"l":113.06,"n":16,"o":113.09,"t":"2026-10-19T15:55:00Z","v":1591,"vw":113.087742},{"c":112.93,"h":113.05,"l":112.91,"n":50,"o":113.05,"t":"2026-10-19T16:00:00Z","v":6067,"vw":112.974141},{"c":112.9,"h":112.92,"l":112.875,"n":21,"o":112.92,"t":"2026-10-19T16:05:00Z","v":1603,"vw":112.897164},{"c":112.94,"h":112.95,"l":112.93,"n":9,"o":112.93,"t":"2026-10-19T16:10:00Z","v":2946,"vw":112.941664},{"c":112.99,"h":112.99,"l":112.96,"n":18,"o":112.96,"t":"2026-10-19T16:15:00Z","v":2177,"vw":112.980185},{"c":112.99,"h":112.99,"l":112.98,"n":7,"o":112.98,"t":"2026-10-19T16:20:00Z","v":1505,"vw":112.988571},{"c":113,"h":113,"l":112.965,"n":12,"o":112.99,"t":"2026-10-19T16:25:00Z","v":3558,"vw":112.99655},{"c":113.005,"h":113.01,"l":112.97,"n":19,"o":112.99,"t":"2026-10-19T16:30:00Z","v":2712,"vw":112.989435},{"c":112.99,"h":112.99,"l":112.99,"n":2,"o":112.99,"t":"2026-10-19T16:35:00Z","v":199,"vw":112.99},{"c":112.99,"h":113,"l":112.99,"n":7,"o":112.99,"t":"2026-10-19T16:40:00Z","v":4770,"vw":112.997603},{"c":113,"h":113.02,"l":112.985,"n":30,"o":113,"t":"2026-10-19T16:45:00Z","v":11691,"vw":112.989857},{"c":112.99,"h":113,"l":112.98,"n":17,"o":112.99,"t":"2026-10-19T16:50:00Z","v":2264,"vw":112.9895},{"c":112.9999,"h":113,"l":112.97,"n":37,"o":112.99,"t":"2026-10-19T16:55:00Z","v":13346,"vw":112.997195},{"c":112.99,"h":113,"l":112.96,"n":456,"o":112.96,"t":"2026-10-19T17:00:00Z","v":162584,"vw":112.980777},{"c":112.97,"h":112.979,"l":112.96,"n":14,"o":112.97,"t":"2026-10-19T17:05:00Z","v":11472,"vw":112.978104},{"c":113.01,"h":113.02,"l":112.96,"n":71,"o":112.96,"t":"2026-10-19T17:10:00Z","v":137428,"vw":113.011808},{"c":113.03,"h":113.03,"l":113.01,"n":17,"o":113.016,"t":"2026-10-19T17:15:00Z","v":4582,"vw":113.021044},{"c":112.98,"h":113,"l":112.98,"n":249,"o":112.99,"t":"2026-10-19T17:20:00Z","v":25721,"vw":112.98986},{"c":113.0377,"h":113.0377,"l":113.02,"n":9,"o":113.02,"t":"2026-10-19T17:25:00Z","v":1046,"vw":113.027919},{"c":113.06,"h":113.06,"l":113.05,"n":7,"o":113.05,"t":"2026-10-19T17:30:00Z","v":2769,"vw":113.053465},{"c":113.03,"h":113.05,"l":113.02,"n":37,"o":113.03,"t":"2026-10-19T17:35:00Z","v":34340,"vw":113.031082},{"c":113.07,"h":113.09,"l":113.03,"n":102,"o":113.04,"t":"2026-10-19T17:40:00Z","v":18273,"vw":113.053548},{"c":113.07,"h":113.07,"l":113.06,"n":39,"o":113.07,"t":"2026-10-19T17:45:00Z","v":6359,"vw":113.069668},{"c":113.105,"h":113.11,"l":113.07,"n":153,"o":113.08,"t":"2026-10-19T17:50:00Z","v":23168,"vw":113.09229},{"c":113.12,"h":113.1299,"l":113.105,"n":40,"o":113.105,"t":"2026-10-19T17:55:00Z","v":42111,"vw":113.126521},{"c":113.1,"h":113.14,"l":113.09,"n":61,"o":113.13,"t":"2026-10-19T18:00:00Z","v":10173,"vw":113.127204},{"c":113.13,"h":113.16,"l":113.09,"n":62,"o":113.1,"t":"2026-10-19T18:05:00Z","v":8395,"vw":113.150214},{"c":113.18,"h":113.18,"l":113.13,"n":23,"o":113.13,"t":"2026-10-19T18:10:00Z","v":15891,"vw":113.141426},{"c":113.18,"h":113.19,"l":113.17,"n":67,"o":113.19,"t":"2026-10-19T18:15:00Z","v":12826,"vw":113.188862},{"c":113.14,"h":113.155,"l":113.14,"n":3,"o":113.155,"t":"2026-10-19T18:20:00Z","v":1055,"vw":113.151147},{"c":113.13,"h":113.13,"l":113.12,"n":3,"o":113.12,"t":"2026-10-19T18:25:00Z","v":460,"vw":113.126424},{"c":113.08,"h":113.12,"l":113.08,"n":10,"o":113.12,"t":"2026-10-19T18:30:00Z","v":1163,"vw":113.098391},{"c":113.14,"h":113.14,"l":113.12,"n":10,"o":113.12,"t":"2026-10-19T18:35:00Z","v":2136,"vw":113.129995},{"c":113.14,"h":113.15,"l":113.13,"n":26,"o":113.13,"t":"2026-10-19T18:40:00Z","v":3886,"vw":113.140148},{"c":113.1699,"h":113.18,"l":113.16,"n":12,"o":113.16,"t":"2026-10-19T18:45:00Z","v":10352,"vw":113.169882},{"c":113.12,"h":113.17,"l":113.12,"n":87,"o":113.155,"t":"2026-10-19T18:50:00Z","v":12331,"vw":113.148278},{"c":113.14,"h":113.14,"l":113.12,"n":60,"o":113.13,"t":"2026-10-19T18:55:00Z","v":9988,"vw":113.129462},{"c":113.15,"h":113.15,"l":113.15,"n":4,"o":113.15,"t":"2026-10-19T19:00:00Z","v":2858,"vw":113.15},{"c":113.13,"h":113.155,"l":113.11,"n":40,"o":113.155,"t":"2026-10-19T19:05:00Z","v":6474,"vw":113.13568},{"c":113.1423,"h":113.1423,"l":113.12,"n":21,"o":113.12,"t":"2026-10-19T19:10:00Z","v":3426,"vw":113.132483},{"c":113.15,"h":113.15,"l":113.1301,"n":25,"o":113.14,"t":"2026-10-19T19:15:00Z","v":7233,"vw":113.147504},{"c":113.12,"h":113.15,"l":113.11,"n":27,"o":113.15,"t":"2026-10-19T19:20:00Z","v":5152,"vw":113.11499},{"c":113.11,"h":113.13,"l":113.1,"n":30,"o":113.13,"t":"2026-10-19T19:25:00Z","v":9958,"vw":113.120944},{"c":113.06,"h":113.1,"l":113.06,"n":21,"o":113.1,"t":"2026-10-19T19:30:00Z","v":3167,"vw":113.080858},{"c":113.07,"h":113.09,"l":113.06,"n":15,"o":113.07,"t":"2026-10-19T19:35:00Z","v":1237,"vw":113.07242},{"c":113.06,"h":113.07,"l":113.05,"n":72,"o":113.05,"t":"2026-10-19T19:40:00Z","v":21248,"vw":113.059632},{"c":113.04,"h":113.07,"l":113.04,"n":38,"o":113.07,"t":"2026-10-19T19:45:00Z","v":6180,"vw":113.042197},{"c":113,"h":113.01,"l":112.96,"n":47,"o":113.01,"t":"2026-10-19T19:50:00Z","v":4205,"vw":112.988317},{"c":112.92,"h":113,"l":112.9,"n":149,"o":112.975,"t":"2026-10-19T19:55:00Z","v":21232,"vw":112.940887},{"c":112.96,"h":112.96,"l":112.96,"n":5,"o":112.96,"t":"2026-10-19T20:00:00Z","v":447,"vw":112.96},{"c":113.39,"h":113.39,"l":113.39,"n":1,"o":113.39,"t":"2026-10-19T23:15:00Z","v":181,"vw":113.39},{"c":112.95,"h":112.95,"l":112.95,"n":1,"o":112.95,"t":"2026-10-20T11:55:00Z","v":150,"vw":112.95},{"c":113.36,"h":113.37,"l":113.125,"n":15,"o":113.21,"t":"2026-10-20T13:30:00Z","v":1312,"vw":113.288657},{"c":113.39,"h":113.42,"l":113.33,"n":13,"o":113.42,"t":"2026-10-20T13:35:00Z","v":656134,"vw":113.409925},{"c":113.3748,"h":113.46,"l":113.3,"n":28,"o":113.42,"t":"2026-10-20T13:40:00Z","v":9936,"vw":113.38498},{"c":113.45,"h":113.45,"l":113.34,"n":3,"o":113.34,"t":"2026-10-20T13:45:00Z","v":301,"vw":113.376667},{"c":113.52,"h":113.57,"l":113.51,"n":192,"o":113.51,"t":"2026-10-20T13:50:00Z","v":19524,"vw":113.532594},{"c":113.58,"h":113.59,"l":113.58,"n":11,"o":113.59,"t":"2026-10-20T13:55:00Z","v":1315,"vw":113.585455},{"c":113.53,"h":113.595,"l":113.53,"n":25,"o":113.58,"t":"2026-10-20T14:00:00Z","v":2194,"vw":113.581198},{"c":113.5047,"h":113.5047,"l":113.44,"n":7,"o":113.44,"t":"2026-10-20T14:05:00Z","v":651,"vw":113.471351},{"c":113.53,"h":113.53,"l":113.48,"n":6,"o":113.48,"t":"2026-10-20T14:10:00Z","v":1774,"vw":113.483964},{"c":113.54,"h":113.54,"l":113.49,"n":310,"o":113.509,"t":"2026-10-20T14:15:00Z","v":57772,"vw":113.51156},{"c":113.63,"h":113.63,"l":113.54,"n":20,"o":113.54,"t":"2026-10-20T14:20:00Z","v":950,"vw":113.578571},{"c":113.62,"h":113.67,"l":113.62,"n":15,"o":113.67,"t":"2026-10-20T14:25:00Z","v":778,"vw":113.637073},{"c":113.71,"h":113.73,"l":113.695,"n":8,"o":113.695,"t":"2026-10-20T14:30:00Z","v":1480,"vw":113.710357},{"c":113.75,"h":113.78,"l":113.68,"n":73,"o":113.68,"t":"2026-10-20T14:40:00Z","v":29496,"vw":113.690824},{"c":113.77,"h":113.78,"l":113.73,"n":127,"o":113.74,"t":"2026-10-20T14:45:00Z","v":19028,"vw":113.764409},{"c":113.78,"h":113.78,"l":113.78,"n":3,"o":113.78,"t":"2026-10-20T14:50:00Z","v":468,"vw":113.78},{"c":113.81,"h":113.81,"l":113.7859,"n":13,"o":113.7859,"t":"2026-10-20T14:55:00Z","v":17965,"vw":113.800219},{"c":113.68,"h":113.7,"l":113.665,"n":11,"o":113.665,"t":"2026-10-20T15:05:00Z","v":2327,"vw":113.684224},{"c":113.53,"h":113.68,"l":113.53,"n":17,"o":113.68,"t":"2026-10-20T15:10:00Z","v":1464,"vw":113.597787},{"c":113.57,"h":113.57,"l":113.565,"n":9,"o":113.57,"t":"2026-10-20T15:15:00Z","v":2875,"vw":113.568198},{"c":113.49,"h":113.53,"l":113.49,"n":21,"o":113.525,"t":"2026-10-20T15:25:00Z","v":7751,"vw":113.506912},{"c":113.47,"h":113.515,"l":113.47,"n":21,"o":113.515,"t":"2026-10-20T15:30:00Z","v":11752,"vw":113.499614},{"c":113.54,"h":113.54,"l":113.5,"n":19,"o":113.51,"t":"2026-10-20T15:35:00Z","v":2916,"vw":113.514541},{"c":113.58,"h":113.59,"l":113.56,"n":82,"o":113.56,"t":"2026-10-20T15:40:00Z","v":4442,"vw":113.571428},{"c":113.5378,"h":113.55,"l":113.5378,"n":123,"o":113.54,"t":"2026-10-20T15:45:00Z","v":32730,"vw":113.541885},{"c":113.57,"h":113.58,"l":113.53,"n":177,"o":113.54,"t":"2026-10-20T15:50:00Z","v":72541,"vw":113.546574},{"c":113.61,"h":113.62,"l":113.57,"n":101,"o":113.6,"t":"2026-10-20T15:55:00Z","v":77630,"vw":113.60236},{"c":113.53,"h":113.6,"l":113.53,"n":59,"o":113.6,"t":"2026-10-20T16:00:00Z","v":5253,"vw":113.547902},{"c":113.56,"h":113.605,"l":113.53,"n":120,"o":113.535,"t":"2026-10-20T16:05:00Z","v":8679,"vw":113.553181},{"c":113.55,"h":113.55,"l":113.55,"n":7,"o":113.55,"t":"2026-10-20T16:10:00Z","v":776,"vw":113.55},{"c":113.49,"h":113.5862,"l":113.49,"n":34,"o":113.565,"t":"2026-10-20T16:15:00Z","v":5963,"vw":113.562492},{"c":113.47,"h":113.49,"l":113.47,"n":10,"o":113.47,"t":"2026-10-20T16:20:00Z","v":904,"vw":113.474975},{"c":113.52,"h":113.5261,"l":113.46,"n":7,"o":113.46,"t":"2026-10-20T16:25:00Z","v":486,"vw":113.50891},{"c":113.53,"h":113.53,"l":113.53,"n":2,"o":113.53,"t":"2026-10-20T16:30:00Z","v":332,"vw":113.53},{"c":113.52,"h":113.53,"l":113.52,"n":10,"o":113.52,"t":"2026-10-20T16:35:00Z","v":1238,"vw":113.522982},{"c":113.545,"h":113.56,"l":113.5,"n":11,"o":113.5,"t":"2026-10-20T16:40:00Z","v":17183,"vw":113.554254},{"c":113.56,"h":113.56,"l":113.56,"n":10,"o":113.56,"t":"2026-10-20T16:45:00Z","v":918,"vw":113.56},{"c":113.54,"h":113.57,"l":113.54,"n":11,"o":113.57,"t":"2026-10-20T16:50:00Z","v":2755,"vw":113.561971},{"c":113.51,"h":113.5152,"l":113.485,"n":30,"o":113.49,"t":"2026-10-20T16:55:00Z","v":1646,"vw":113.500621},{"c":113.4928,"h":113.51,"l":113.46,"n":16,"o":113.51,"t":"2026-10-20T17:00:00Z","v":4227,"vw":113.491554},{"c":113.48,"h":113.51,"l":113.47,"n":39,"o":113.5,"t":"2026-10-20T17:05:00Z","v":6121,"vw":113.491292},{"c":113.5058,"h":113.51,"l":113.48,"n":29,"o":113.48,"t":"2026-10-20T17:10:00Z","v":2670,"vw":113.503206},{"c":113.49,"h":113.4958,"l":113.46,"n":7,"o":113.4958,"t":"2026-10-20T17:15:00Z","v":408923,"vw":113.489236},{"c":113.58,"h":113.58,"l":113.58,"n":1,"o":113.58,"t":"2026-10-20T17:20:00Z","v":1100,"vw":113.58},{"c":113.56,"h":113.59,"l":113.56,"n":11,"o":113.56,"t":"2026-10-20T17:25:00Z","v":2014,"vw":113.56625},{"c":113.5758,"h":113.6199,"l":113.5758,"n":11,"o":113.6199,"t":"2026-10-20T17:30:00Z","v":3070,"vw":113.602349},{"c":113.5999,"h":113.5999,"l":113.575,"n":3,"o":113.575,"t":"2026-10-20T17:35:00Z","v":11265,"vw":113.594911},{"c":113.63,"h":113.63,"l":113.6,"n":11,"o":113.6,"t":"2026-10-20T17:40:00Z","v":4805,"vw":113.616547},{"c":113.6018,"h":113.625,"l":113.6,"n":7,"o":113.625,"t":"2026-10-20T17:45:00Z","v":674,"vw":113.605028},{"c":113.6399,"h":113.6399,"l":113.6,"n":44,"o":113.61,"t":"2026-10-20T17:50:00Z","v":14017,"vw":113.613814},{"c":113.61,"h":113.61,"l":113.61,"n":1,"o":113.61,"t":"2026-10-20T17:55:00Z","v":100,"vw":113.61},{"c":113.57,"h":113.6,"l":113.5554,"n":39,"o":113.6,"t":"2026-10-20T18:00:00Z","v":9650,"vw":113.585757},{"c":113.595,"h":113.595,"l":113.565,"n":14,"o":113.57,"t":"2026-10-20T18:05:00Z","v":4633,"vw":113.574522},{"c":113.605,"h":113.605,"l":113.6,"n":23,"o":113.6,"t":"2026-10-20T18:10:00Z","v":1425,"vw":113.60125},{"c":113.6,"h":113.62,"l":113.6,"n":19,"o":113.615,"t":"2026-10-20T18:15:00Z","v":9385,"vw":113.616641},{"c":113.58,"h":113.58,"l":113.58,"n":11,"o":113.58,"t":"2026-10-20T18:20:00Z","v":1479,"vw":113.58},{"c":113.54,"h":113.54,"l":113.54,"n":4,"o":113.54,"t":"2026-10-20T18:25:00Z","v":540,"vw":113.54},{"c":113.53,"h":113.542,"l":113.53,"n":5,"o":113.542,"t":"2026-10-20T18:30:00Z","v":381,"vw":113.535514},{"c":113.52,"h":113.52,"l":113.52,"n":4,"o":113.52,"t":"2026-10-20T18:35:00Z","v":491,"vw":113.52},{"c":113.49,"h":113.53,"l":113.49,"n":18,"o":113.53,"t":"2026-10-20T18:40:00Z","v":1408,"vw":113.523044},{"c":113.52,"h":113.52,"l":113.4638,"n":14,"o":113.4638,"t":"2026-10-20T18:45:00Z","v":1377,"vw":113.4854},{"c":113.53,"h":113.53,"l":113.492,"n":14,"o":113.492,"t":"2026-10-20T18:50:00Z","v":1900,"vw":113.51013},{"c":113.51,"h":113.51,"l":113.51,"n":2,"o":113.51,"t":"2026-10-20T18:55:00Z","v":200,"vw":113.51},{"c":113.53,"h":113.53,"l":113.52,"n":7,"o":113.52,"t":"2026-10-20T19:00:00Z","v":426,"vw":113.523663},{"c":113.525,"h":113.54,"l":113.525,"n":39,"o":113.54,"t":"2026-10-20T19:05:00Z","v":3221,"vw":113.538464},{"c":113.5,"h":113.51,"l":113.5,"n":5,"o":113.51,"t":"2026-10-20T19:10:00Z","v":1089,"vw":113.503333},{"c":113.485,"h":113.49,"l":113.475,"n":14,"o":113.49,"t":"2026-10-20T19:15:00Z","v":1153,"vw":113.48635},{"c":113.4245,"h":113.5,"l":113.4138,"n":26,"o":113.5,"t":"2026-10-20T19:20:00Z","v":4008,"vw":113.482071},{"c":113.46,"h":113.48,"l":113.43,"n":30,"o":113.43,"t":"2026-10-20T19:25:00Z","v":3496,"vw":113.457901},{"c":113.5,"h":113.5,"l":113.4401,"n":34,"o":113.465,"t":"2026-10-20T19:30:00Z","v":5653,"vw":113.462664},{"c":113.48,"h":113.51,"l":113.47,"n":15,"o":113.51,"t":"2026-10-20T19:35:00Z","v":1247,"vw":113.482028},{"c":113.51,"h":113.52,"l":113.48,"n":17,"o":113.48,"t":"2026-10-20T19:40:00Z","v":3273,"vw":113.509932},{"c":113.55,"h":113.56,"l":113.51,"n":31,"o":113.51,"t":"2026-10-20T19:45:00Z","v":2473,"vw":113.540098},{"c":113.55,"h":113.57,"l":113.53,"n":42,"o":113.54,"t":"2026-10-20T19:50:00Z","v":3627,"vw":113.555307},{"c":113.64,"h":113.64,"l":113.55,"n":193,"o":113.55,"t":"2026-10-20T19:55:00Z","v":26040,"vw":113.599285},{"c":113.68,"h":113.68,"l":113.68,"n":4,"o":113.68,"t":"2026-10-20T20:00:00Z","v":227,"vw":113.68},{"c":113.4,"h":113.4,"l":113.4,"n":7,"o":113.4,"t":"2026-10-21T12:25:00Z","v":474,"vw":113.4},{"c":113.41,"h":113.55,"l":113.33,"n":33,"o":113.55,"t":"2026-10-21T13:30:00Z","v":3419,"vw":113.493368},{"c":113.56,"h":113.6,"l":113.47,"n":14,"o":113.52,"t":"2026-10-21T13:35:00Z","v":1158,"vw":113.548182},{"c":113.53,"h":113.6,"l":113.51,"n":18,"o":113.57,"t":"2026-10-21T13:40:00Z","v":2319,"vw":113.55506},{"c":113.55,"h":113.57,"l":113.51,"n":13,"o":113.51,"t":"2026-10-21T13:45:00Z","v":806,"vw":113.552857},{"c":113.5301,"h":113.59,"l":113.5301,"n":25,"o":113.57,"t":"2026-10-21T13:50:00Z","v":2310,"vw":113.565829},{"c":113.5,"h":113.56,"l":113.5,"n":17,"o":113.56,"t":"2026-10-21T13:55:00Z","v":1052,"vw":113.538571},{"c":113.37,"h":113.51,"l":113.37,"n":28,"o":113.51,"t":"2026-10-21T14:00:00Z","v":1621,"vw":113.467276},{"c":113.29,"h":113.34,"l":113.29,"n":21,"o":113.31,"t":"2026-10-21T14:05:00Z","v":2708,"vw":113.321177},{"c":113.38,"h":113.39,"l":113.28,"n":22,"o":113.28,"t":"2026-10-21T14:10:00Z","v":2603,"vw":113.355519},{"c":113.37,"h":113.41,"l":113.37,"n":12,"o":113.39,"t":"2026-10-21T14:15:00Z","v":687,"vw":113.382731},{"c":113.34,"h":113.38,"l":113.34,"n":19,"o":113.37,"t":"2026-10-21T14:20:00Z","v":2436,"vw":113.368572},{"c":113.39,"h":113.39,"l":113.34,"n":10,"o":113.34,"t":"2026-10-21T14:25:00Z","v":649,"vw":113.364345},{"c":113.445,"h":113.465,"l":113.41,"n":22,"o":113.41,"t":"2026-10-21T14:30:00Z","v":1441,"vw":113.446041},{"c":113.47,"h":113.5,"l":113.43,"n":13,"o":113.455,"t":"2026-10-21T14:35:00Z","v":1589,"vw":113.465333},{"c":113.51,"h":113.51,"l":113.47,"n":16,"o":113.5,"t":"2026-10-21T14:40:00Z","v":1173,"vw":113.48716},{"c":113.56,"h":113.56,"l":113.52,"n":14,"o":113.52,"t":"2026-10-21T14:45:00Z","v":1149,"vw":113.548235},{"c":113.58,"h":113.585,"l":113.56,"n":14,"o":113.56,"t":"2026-10-21T14:50:00Z","v":1030,"vw":113.576111},{"c":113.57,"h":113.61,"l":113.56,"n":30,"o":113.6,"t":"2026-10-21T14:55:00Z","v":4848,"vw":113.586419},{"c":113.6,"h":113.6,"l":113.56,"n":19,"o":113.56,"t":"2026-10-21T15:00:00Z","v":1062,"vw":113.585},{"c":113.58,"h":113.58,"l":113.58,"n":4,"o":113.58,"t":"2026-10-21T15:05:00Z","v":404,"vw":113.58},{"c":113.57,"h":113.6,"l":113.565,"n":25,"o":113.58,"t":"2026-10-21T15:10:00Z","v":2833,"vw":113.571498},{"c":113.6,"h":113.61,"l":113.59,"n":17,"o":113.6,"t":"2026-10-21T15:15:00Z","v":1481,"vw":113.602138},{"c":113.65,"h":113.67,"l":113.59,"n":20,"o":113.59,"t":"2026-10-21T15:20:00Z","v":2556,"vw":113.655454},{"c":113.73,"h":113.73,"l":113.67,"n":25,"o":113.67,"t":"2026-10-21T15:25:00Z","v":1649,"vw":113.682857},{"c":113.7,"h":113.71,"l":113.68,"n":11,"o":113.71,"t":"2026-10-21T15:30:00Z","v":883,"vw":113.6975},{"c":113.76,"h":113.76,"l":113.7001,"n":6,"o":113.7001,"t":"2026-10-21T15:35:00Z","v":1155,"vw":113.724324},{"c":113.75,"h":113.75,"l":113.7405,"n":26,"o":113.75,"t":"2026-10-21T15:40:00Z","v":2101,"vw":113.749321},{"c":113.76,"h":113.76,"l":113.74,"n":5,"o":113.74,"t":"2026-10-21T15:45:00Z","v":360,"vw":113.746667},{"c":113.74,"h":113.75,"l":113.73,"n":20,"o":113.75,"t":"2026-10-21T15:50:00Z","v":2051,"vw":113.742187},{"c":113.735,"h":113.735,"l":113.72,"n":12,"o":113.73,"t":"2026-10-21T15:55:00Z","v":1106,"vw":113.727717},{"c":113.74,"h":113.76,"l":113.715,"n":40,"o":113.72,"t":"2026-10-21T16:00:00Z","v":2463,"vw":113.745689},{"c":113.73,"h":113.74,"l":113.73,"n":41,"o":113.74,"t":"2026-10-21T16:05:00Z","v":1600,"vw":113.734},{"c":113.75,"h":113.75,"l":113.73,"n":27,"o":113.73,"t":"2026-10-21T16:10:00Z","v":2317,"vw":113.742313},{"c":113.76,"h":113.77,"l":113.75,"n":37,"o":113.75,"t":"2026-10-21T16:15:00Z","v":4321,"vw":113.765072},{"c":113.77,"h":113.772,"l":113.77,"n":11,"o":113.77,"t":"2026-10-21T16:20:00Z","v":1737,"vw":113.770928},{"c":113.76,"h":113.77,"l":113.76,"n":15,"o":113.76,"t":"2026-10-21T16:25:00Z","v":936,"vw":113.761428},{"c":113.77,"h":113.78,"l":113.77,"n":15,"o":113.78,"t":"2026-10-21T16:30:00Z","v":667,"vw":113.772771},{"c":113.83,"h":113.84,"l":113.75,"n":118,"o":113.77,"t":"2026-10-21T16:35:00Z","v":10116,"vw":113.792206},{"c":113.78,"h":113.82,"l":113.77,"n":53,"o":113.82,"t":"2026-10-21T16:40:00Z","v":5501,"vw":113.792624},{"c":113.79,"h":113.79,"l":113.76,"n":32,"o":113.76,"t":"2026-10-21T16:45:00Z","v":2303,"vw":113.77545},{"c":113.81,"h":113.8151,"l":113.8,"n":13,"o":113.805,"t":"2026-10-21T16:50:00Z","v":1344,"vw":113.807555},{"c":113.83,"h":113.84,"l":113.82,"n":26,"o":113.83,"t":"2026-10-21T16:55:00Z","v":2143,"vw":113.831972},{"c":113.8,"h":113.82,"l":113.79,"n":32,"o":113.82,"t":"2026-10-21T17:00:00Z","v":1591,"vw":113.804908},{"c":113.81,"h":113.81,"l":113.78,"n":13,"o":113.78,"t":"2026-10-21T17:05:00Z","v":1426,"vw":113.788495},{"c":113.85,"h":113.85,"l":113.82,"n":25,"o":113.82,"t":"2026-10-21T17:10:00Z","v":6228,"vw":113.830399},{"c":113.84,"h":113.8776,"l":113.84,"n":26,"o":113.86,"t":"2026-10-21T17:15:00Z","v":3256,"vw":113.861897},{"c":113.83,"h":113.85,"l":113.83,"n":14,"o":113.84,"t":"2026-10-21T17:20:00Z","v":1646,"vw":113.842667},{"c":113.82,"h":113.84,"l":113.82,"n":9,"o":113.84,"t":"2026-10-21T17:25:00Z","v":552,"vw":113.83},{"c":113.81,"h":113.83,"l":113.81,"n":14,"o":113.815,"t":"2026-10-21T17:30:00Z","v":1123,"vw":113.820506},{"c":113.81,"h":113.84,"l":113.81,"n":28,"o":113.83,"t":"2026-10-21T17:35:00Z","v":2113,"vw":113.822313},{"c":113.87,"h":113.87,"l":113.83,"n":10,"o":113.83,"t":"2026-10-21T17:40:00Z","v":1578,"vw":113.855051},{"c":113.87,"h":113.87,"l":113.85,"n":25,"o":113.87,"t":"2026-10-21T17:45:00Z","v":1549,"vw":113.862316},{"c":113.89,"h":113.89,"l":113.86,"n":7,"o":113.86,"t":"2026-10-21T17:50:00Z","v":566,"vw":113.8675},{"c":113.86,"h":113.9,"l":113.86,"n":22,"o":113.89,"t":"2026-10-21T17:55:00Z","v":1419,"vw":113.885},{"c":113.845,"h":113.87,"l":113.83,"n":22,"o":113.87,"t":"2026-10-21T18:00:00Z","v":29514,"vw":113.844267},{"c":113.87,"h":113.87,"l":113.855,"n":119,"o":113.855,"t":"2026-10-21T18:05:00Z","v":23669,"vw":113.86047},{"c":113.89,"h":113.89,"l":113.87,"n":16,"o":113.87,"t":"2026-10-21T18:10:00Z","v":472,"vw":113.883333},{"c":113.9,"h":113.9299,"l":113.9,"n":16,"o":113.92,"t":"2026-10-21T18:15:00Z","v":1216,"vw":113.916355},{"c":113.89,"h":113.895,"l":113.885,"n":25,"o":113.895,"t":"2026-10-21T18:20:00Z","v":2233,"vw":113.889905},{"c":113.91,"h":113.92,"l":113.895,"n":24,"o":113.895,"t":"2026-10-21T18:25:00Z","v":3186,"vw":113.912344},{"c":113.918,"h":113.92,"l":113.91,"n":7,"o":113.91,"t":"2026-10-21T18:30:00Z","v":886,"vw":113.917},{"c":113.9,"h":113.91,"l":113.89,"n":48,"o":113.91,"t":"2026-10-21T18:35:00Z","v":95749,"vw":113.899812},{"c":113.92,"h":113.92,"l":113.905,"n":44,"o":113.91,"t":"2026-10-21T18:40:00Z","v":4576,"vw":113.910491},{"c":113.82,"h":113.925,"l":113.82,"n":150,"o":113.92,"t":"2026-10-21T18:45:00Z","v":15529,"vw":113.88841},{"c":113.83,"h":113.83,"l":113.78,"n":72,"o":113.8,"t":"2026-10-21T18:50:00Z","v":9043,"vw":113.808204},{"c":113.74,"h":113.83,"l":113.735,"n":88,"o":113.83,"t":"2026-10-21T18:55:00Z","v":8616,"vw":113.761749},{"c":113.58,"h":113.7,"l":113.52,"n":138,"o":113.7,"t":"2026-10-21T19:00:00Z","v":11787,"vw":113.619606},{"c":113.63,"h":113.65,"l":113.57,"n":98,"o":113.6,"t":"2026-10-21T19:05:00Z","v":8410,"vw":113.616283},{"c":113.62,"h":113.649,"l":113.56,"n":89,"o":113.6,"t":"2026-10-21T19:10:00Z","v":9270,"vw":113.596535},{"c":113.68,"h":113.69,"l":113.63,"n":98,"o":113.63,"t":"2026-10-21T19:15:00Z","v":12390,"vw":113.668093},{"c":113.68,"h":113.7,"l":113.66,"n":56,"o":113.69,"t":"2026-10-21T19:20:00Z","v":5287,"vw":113.679779},{"c":113.81,"h":113.81,"l":113.72,"n":12,"o":113.72,"t":"2026-10-21T19:25:00Z","v":1026,"vw":113.766974},{"c":113.76,"h":113.78,"l":113.74,"n":29,"o":113.78,"t":"2026-10-21T19:30:00Z","v":1407,"vw":113.756019},{"c":113.77,"h":113.77,"l":113.74,"n":93,"o":113.76,"t":"2026-10-21T19:35:00Z","v":17392,"vw":113.764182},{"c":113.8,"h":113.8,"l":113.75,"n":71,"o":113.75,"t":"2026-10-21T19:40:00Z","v":3242,"vw":113.760706},{"c":113.87,"h":113.87,"l":113.8,"n":46,"o":113.8,"t":"2026-10-21T19:45:00Z","v":2053,"vw":113.823401},{"c":113.93,"h":113.93,"l":113.86,"n":29,"o":113.86,"t":"2026-10-21T19:50:00Z","v":1414,"vw":113.905815},{"c":113.875,"h":113.9,"l":113.85,"n":124,"o":113.9,"t":"2026-10-21T19:55:00Z","v":7850,"vw":113.876707},{"c":113.88,"h":113.88,"l":113.88,"n":5,"o":113.88,"t":"2026-10-21T20:00:00Z","v":785,"vw":113.88},{"c":113.745,"h":113.75,"l":113.6,"n":20,"o":113.6,"t":"2026-10-22T13:30:00Z","v":3582,"vw":113.657561},{"c":113.72,"h":113.78,"l":113.72,"n":20,"o":113.78,"t":"2026-10-22T13:35:00Z","v":1877,"vw":113.745237},{"c":113.72,"h":113.72,"l":113.72,"n":6,"o":113.72,"t":"2026-10-22T13:40:00Z","v":501,"vw":113.72},{"c":113.59,"h":113.62,"l":113.59,"n":6,"o":113.62,"t":"2026-10-22T13:45:00Z","v":1749,"vw":113.591838},{"c":113.595,"h":113.595,"l":113.595,"n":2,"o":113.595,"t":"2026-10-22T13:50:00Z","v":200,"vw":113.595},{"c":113.67,"h":113.71,"l":113.67,"n":4,"o":113.7,"t":"2026-10-22T13:55:00Z","v":501,"vw":113.692},{"c":113.64,"h":113.7,"l":113.64,"n":13,"o":113.7,"t":"2026-10-22T14:00:00Z","v":1072,"vw":113.646667},{"c":113.6,"h":113.63,"l":113.6,"n":12,"o":113.63,"t":"2026-10-22T14:05:00Z","v":853,"vw":113.618408},{"c":113.6418,"h":113.675,"l":113.6418,"n":2,"o":113.675,"t":"2026-10-22T14:10:00Z","v":235,"vw":113.660872},{"c":113.71,"h":113.71,"l":113.71,"n":1,"o":113.71,"t":"2026-10-22T14:15:00Z","v":110,"vw":113.71},{"c":113.64,"h":113.65,"l":113.64,"n":12,"o":113.645,"t":"2026-10-22T14:20:00Z","v":945,"vw":113.643636},{"c":113.57,"h":113.57,"l":113.57,"n":3,"o":113.57,"t":"2026-10-22T14:25:00Z","v":200,"vw":113.57},{"c":113.31,"h":113.315,"l":113.3,"n":15,"o":113.3,"t":"2026-10-22T14:30:00Z","v":805,"vw":113.307421},{"c":113.33,"h":113.36,"l":113.29,"n":19,"o":113.29,"t":"2026-10-22T14:35:00Z","v":1233,"vw":113.325625},{"c":113.335,"h":113.34,"l":113.335,"n":3,"o":113.34,"t":"2026-10-22T14:40:00Z","v":779,"vw":113.336372},{"c":113.43,"h":113.43,"l":113.41,"n":2,"o":113.41,"t":"2026-10-22T14:45:00Z","v":200,"vw":113.42},{"c":113.435,"h":113.45,"l":113.435,"n":8,"o":113.445,"t":"2026-10-22T14:50:00Z","v":605,"vw":113.444},{"c":113.49,"h":113.52,"l":113.49,"n":20,"o":113.52,"t":"2026-10-22T14:55:00Z","v":1694,"vw":113.51},{"c":113.555,"h":113.555,"l":113.555,"n":5,"o":113.555,"t":"2026-10-22T15:00:00Z","v":463,"vw":113.555},{"c":113.53,"h":113.565,"l":113.53,"n":11,"o":113.53,"t":"2026-10-22T15:05:00Z","v":1417,"vw":113.550573},{"c":113.57,"h":113.57,"l":113.57,"n":2,"o":113.57,"t":"2026-10-22T15:10:00Z","v":120,"vw":113.57},{"c":113.7075,"h":113.7075,"l":113.66,"n":15,"o":113.665,"t":"2026-10-22T15:20:00Z","v":825,"vw":113.685057},{"c":113.65,"h":113.71,"l":113.65,"n":11,"o":113.7,"t":"2026-10-22T15:25:00Z","v":1077,"vw":113.674444},{"c":113.6,"h":113.6,"l":113.6,"n":4,"o":113.6,"t":"2026-10-22T15:30:00Z","v":475,"vw":113.6},{"c":113.645,"h":113.66,"l":113.645,"n":3,"o":113.66,"t":"2026-10-22T15:35:00Z","v":232,"vw":113.651637},{"c":113.64,"h":113.66,"l":113.59,"n":23,"o":113.66,"t":"2026-10-22T15:40:00Z","v":2934,"vw":113.642272},{"c":113.6649,"h":113.6795,"l":113.6649,"n":6,"o":113.6795,"t":"2026-10-22T15:45:00Z","v":1008,"vw":113.67275},{"c":113.79,"h":113.79,"l":113.79,"n":4,"o":113.79,"t":"2026-10-22T15:50:00Z","v":157,"vw":113.79},{"c":113.85,"h":113.85,"l":113.85,"n":1,"o":113.85,"t":"2026-10-22T15:55:00Z","v":128,"vw":113.85},{"c":113.89,"h":113.89,"l":113.89,"n":4,"o":113.89,"t":"2026-10-22T16:00:00Z","v":109,"vw":113.89},{"c":113.8401,"h":113.86,"l":113.84,"n":8,"o":113.855,"t":"2026-10-22T16:05:00Z","v":3811,"vw":113.853565},{"c":113.92,"h":113.92,"l":113.91,"n":2,"o":113.91,"t":"2026-10-22T16:15:00Z","v":2728,"vw":113.91842},{"c":113.96,"h":113.99,"l":113.96,"n":61,"o":113.96,"t":"2026-10-22T16:20:00Z","v":5756,"vw":113.969451},{"c":114,"h":114,"l":114,"n":2,"o":114,"t":"2026-10-22T16:25:00Z","v":116,"vw":114},{"c":113.93,"h":114,"l":113.93,"n":9,"o":114,"t":"2026-10-22T16:30:00Z","v":506,"vw":113.963123},{"c":113.84,"h":113.87,"l":113.84,"n":11,"o":113.87,"t":"2026-10-22T16:35:00Z","v":586,"vw":113.845917},{"c":113.74,"h":113.74,"l":113.73,"n":8,"o":113.73,"t":"2026-10-22T16:40:00Z","v":312,"vw":113.735},{"c":113.72,"h":113.72,"l":113.69,"n":29,"o":113.72,"t":"2026-10-22T16:45:00Z","v":1873,"vw":113.711424},{"c":113.8,"h":113.8,"l":113.7,"n":12,"o":113.7,"t":"2026-10-22T16:50:00Z","v":1093,"vw":113.743},{"c":113.84,"h":113.84,"l":113.81,"n":29,"o":113.81,"t":"2026-10-22T16:55:00Z","v":3239,"vw":113.829537},{"c":113.715,"h":113.75,"l":113.715,"n":9,"o":113.75,"t":"2026-10-22T17:00:00Z","v":445,"vw":113.731667},{"c":113.66,"h":113.66,"l":113.66,"n":2,"o":113.66,"t":"2026-10-22T17:10:00Z","v":204,"vw":113.66},{"c":113.67,"h":113.71,"l":113.65,"n":34,"o":113.71,"t":"2026-10-22T17:15:00Z","v":3645,"vw":113.666289},{"c":113.7,"h":113.705,"l":113.67,"n":10,"o":113.67,"t":"2026-10-22T17:20:00Z","v":23183,"vw":113.700407},{"c":113.76,"h":113.76,"l":113.69,"n":51,"o":113.7,"t":"2026-10-22T17:25:00Z","v":4344,"vw":113.7225},{"c":113.84,"h":113.84,"l":113.74,"n":41,"o":113.74,"t":"2026-10-22T17:30:00Z","v":3257,"vw":113.779632},{"c":113.78,"h":113.85,"l":113.77,"n":99,"o":113.85,"t":"2026-10-22T17:35:00Z","v":5645,"vw":113.802715},{"c":113.82,"h":113.82,"l":113.79,"n":25,"o":113.8,"t":"2026-10-22T17:40:00Z","v":2307,"vw":113.805333},{"c":113.77,"h":113.79,"l":113.77,"n":15,"o":113.79,"t":"2026-10-22T17:45:00Z","v":621,"vw":113.78},{"c":113.73,"h":113.74,"l":113.68,"n":55,"o":113.74,"t":"2026-10-22T17:50:00Z","v":4180,"vw":113.708117},{"c":113.74,"h":113.76,"l":113.74,"n":11,"o":113.74,"t":"2026-10-22T17:55:00Z","v":753,"vw":113.75},{"c":113.64,"h":113.65,"l":113.64,"n":6,"o":113.65,"t":"2026-10-22T18:00:00Z","v":371,"vw":113.644115},{"c":113.73,"h":113.73,"l":113.67,"n":10,"o":113.67,"t":"2026-10-22T18:05:00Z","v":596,"vw":113.690471},{"c":113.8,"h":113.81,"l":113.77,"n":31,"o":113.77,"t":"2026-10-22T18:10:00Z","v":2266,"vw":113.788288},{"c":113.87,"h":113.87,"l":113.84,"n":10,"o":113.84,"t":"2026-10-22T18:15:00Z","v":626,"vw":113.85},{"c":113.86,"h":113.91,"l":113.86,"n":16,"o":113.8601,"t":"2026-10-22T18:20:00Z","v":1557,"vw":113.883206},{"c":113.78,"h":113.87,"l":113.76,"n":30,"o":113.87,"t":"2026-10-22T18:25:00Z","v":3432,"vw":113.791055},{"c":113.749,"h":113.749,"l":113.7,"n":23,"o":113.7,"t":"2026-10-22T18:30:00Z","v":3273,"vw":113.708432},{"c":113.71,"h":113.73,"l":113.71,"n":22,"o":113.73,"t":"2026-10-22T18:35:00Z","v":1617,"vw":113.715833},{"c":113.73,"h":113.73,"l":113.69,"n":28,"o":113.71,"t":"2026-10-22T18:40:00Z","v":2384,"vw":113.706894},{"c":113.75,"h":113.75,"l":113.7412,"n":13,"o":113.75,"t":"2026-10-22T18:45:00Z","v":751,"vw":113.748061},{"c":113.78,"h":113.78,"l":113.76,"n":7,"o":113.76,"t":"2026-10-22T18:50:00Z","v":388,"vw":113.77177},{"c":113.79,"h":113.79,"l":113.7651,"n":4,"o":113.78,"t":"2026-10-22T18:55:00Z","v":565,"vw":113.780708},{"c":113.75,"h":113.77,"l":113.732,"n":22,"o":113.76,"t":"2026-10-22T19:00:00Z","v":1734,"vw":113.753274},{"c":113.86,"h":113.86,"l":113.79,"n":8,"o":113.79,"t":"2026-10-22T19:05:00Z","v":2368,"vw":113.831967},{"c":113.79,"h":113.86,"l":113.79,"n":35,"o":113.82,"t":"2026-10-22T19:10:00Z","v":2506,"vw":113.828092},{"c":113.84,"h":113.84,"l":113.79,"n":23,"o":113.79,"t":"2026-10-22T19:15:00Z","v":2420,"vw":113.81991},{"c":113.81,"h":113.865,"l":113.79,"n":40,"o":113.84,"t":"2026-10-22T19:20:00Z","v":3412,"vw":113.828392},{"c":113.82,"h":113.8252,"l":113.82,"n":4,"o":113.8252,"t":"2026-10-22T19:25:00Z","v":918,"vw":113.821182},{"c":113.8608,"h":113.87,"l":113.86,"n":11,"o":113.86,"t":"2026-10-22T19:30:00Z","v":1036,"vw":113.862802},{"c":113.83,"h":113.85,"l":113.825,"n":20,"o":113.85,"t":"2026-10-22T19:35:00Z","v":2210,"vw":113.846129},{"c":113.85,"h":113.86,"l":113.84,"n":39,"o":113.85,"t":"2026-10-22T19:40:00Z","v":1307,"vw":113.85169},{"c":113.82,"h":113.85,"l":113.81,"n":42,"o":113.85,"t":"2026-10-22T19:45:00Z","v":3522,"vw":113.836196},{"c":113.945,"h":114.025,"l":113.86,"n":69,"o":113.86,"t":"2026-10-22T19:50:00Z","v":6729,"vw":113.943591},{"c":114.04,"h":114.04,"l":113.94,"n":159,"o":113.94,"t":"2026-10-22T19:55:00Z","v":14417,"vw":114.00236},{"c":114.08,"h":114.08,"l":114.08,"n":2,"o":114.08,"t":"2026-10-22T20:00:00Z","v":1749,"vw":114.08},{"c":113.52,"h":113.62,"l":113.18,"n":31,"o":113.18,"t":"2026-10-23T13:30:00Z","v":1793,"vw":113.479739},{"c":113.355,"h":113.54,"l":113.355,"n":36,"o":113.48,"t":"2026-10-23T13:35:00Z","v":2150,"vw":113.48257},{"c":113.405,"h":113.48,"l":113.33,"n":17,"o":113.34,"t":"2026-10-23T13:40:00Z","v":860,"vw":113.400714},{"c":113.36,"h":113.4,"l":113.36,"n":12,"o":113.4,"t":"2026-10-23T13:45:00Z","v":729,"vw":113.386},{"c":113.48,"h":113.5,"l":113.44,"n":10,"o":113.44,"t":"2026-10-23T13:50:00Z","v":538,"vw":113.474},{"c":113.415,"h":113.5,"l":113.415,"n":10,"o":113.44,"t":"2026-10-23T13:55:00Z","v":1486,"vw":113.442324},{"c":113.275,"h":113.405,"l":113.275,"n":25,"o":113.405,"t":"2026-10-23T14:00:00Z","v":760,"vw":113.328333},{"c":113.33,"h":113.33,"l":113.28,"n":21,"o":113.29,"t":"2026-10-23T14:05:00Z","v":1228,"vw":113.305079},{"c":113.21,"h":113.29,"l":113.19,"n":13,"o":113.29,"t":"2026-10-23T14:10:00Z","v":1410,"vw":113.219231}],"history":[{"c":82.42,"h":83,"l":82.31,"n":702,"o":82.92,"t":"2024-10-21T04:00:00Z","v":78180,"vw":82.454723},{"c":82.26,"h":82.3726,"l":81.91,"n":685,"o":82.06,"t":"2024-10-22T04:00:00Z","v":98197,"vw":82.216251},{"c":82.12,"h":82.24,"l":81.7284,"n":947,"o":81.95,"t":"2024-10-23T04:00:00Z","v":86479,"vw":82.012185},{"c":81.8,"h":82.19,"l":81.5899,"n":846,"o":82.07,"t":"2024-10-24T04:00:00Z","v":130055,"vw":81.818044},{"c":81.22,"h":82.06,"l":81.15,"n":748,"o":82.03,"t":"2024-10-25T04:00:00Z","v":67630,"vw":81.559029},{"c":81.56,"h":81.6596,"l":81.33,"n":742,"o":81.33,"t":"2024-10-28T04:00:00Z","v":69109,"vw":81.578673},{"c":81.1,"h":81.43,"l":81.05,"n":1663,"o":81.33,"t":"2024-10-29T04:00:00Z","v":348760,"vw":81.22735},{"c":80.85,"h":81.25,"l":80.77,"n":1745,"o":80.78,"t":"2024-10-30T04:00:00Z","v":203542,"vw":81.028261},{"c":80.4,"h":80.895,"l":80.4,"n":784,"o":80.75,"t":"2024-10-31T04:00:00Z","v":110841,"vw":80.646998},{"c":80.49,"h":81.15,"l":80.47,"n":709,"o":80.84,"t":"2024-11-01T04:00:00Z","v":68263,"vw":80.825214},{"c":80.21,"h":80.58,"l":80.0123,"n":667,"o":80.51,"t":"2024-11-04T05:00:00Z","v":85250,"vw":80.300074},{"c":81.05,"h":81.05,"l":80.2,"n":654,"o":80.26,"t":"2024-11-05T05:00:00Z","v":62225,"vw":80.780807},{"c":83.34,"h":83.48,"l":82.66,"n":1338,"o":83.17,"t":"2024-11-06T05:00:00Z","v":146548,"vw":83.148697},{"c":82.99,"h":83.5,"l":82.86,"n":885,"o":83.5,"t":"2024-11-07T05:00:00Z","v":95368,"vw":83.104399},{"c":83.54,"h":83.724,"l":83.09,"n":636,"o":83.24,"t":"2024-11-08T05:00:00Z","v":68814,"vw":83.508863},{"c":83.82,"h":84.26,"l":83.74,"n":3067,"o":83.82,"t":"2024-11-11T05:00:00Z","v":8132907,"vw":83.871624},{"c":83.2,"h":83.8147,"l":83.04,"n":2149,"o":83.8,"t":"2024-11-12T05:00:00Z","v":2047806,"vw":83.279363},{"c":83.39,"h":83.58,"l":83.1,"n":788,"o":83.29,"t":"2024-11-13T05:00:00Z","v":76990,"vw":83.414315},{"c":82.86,"h":83.59,"l":82.855,"n":711,"o":83.59,"t":"2024-11-14T05:00:00Z","v":68730,"vw":83.198665},{"c":82.66,"h":82.905,"l":82.51,"n":836,"o":82.7,"t":"2024-11-15T05:00:00Z","v":85254,"vw":82.651884},{"c":83.06,"h":83.1618,"l":82.7,"n":676,"o":82.81,"t":"2024-11-18T05:00:00Z","v":110831,"vw":82.998794},{"c":82.66,"h":82.82,"l":82.35,"n":461,"o":82.52,"t":"2024-11-19T05:00:00Z","v":54645,"vw":82.673889},{"c":82.78,"h":82.87,"l":82.2817,"n":595,"o":82.69,"t":"2024-11-20T05:00:00Z","v":103446,"vw":82.565794},{"c":83.64,"h":83.88,"l":82.83,"n":542,"o":82.98,"t":"2024-11-21T05:00:00Z","v":91896,"vw":83.610535},{"c":84.27,"h":84.33,"l":83.77,"n":486,"o":83.77,"t":"2024-11-22T05:00:00Z","v":91078,"vw":84.125642},{"c":84.72,"h":85.04,"l":84.53,"n":605,"o":84.75,"t":"2024-11-25T05:00:00Z","v":220592,"vw":84.950499},{"c":84.83,"h":84.95,"l":84.405,"n":410,"o":84.77,"t":"2024-11-26T05:00:00Z","v":51487,"vw":84.66929},{"c":84.95,"h":85.3558,"l":84.86,"n":1293,"o":85.06,"t":"2024-11-27T05:00:00Z","v":92058,"vw":85.046246},{"c":85.17,"h":85.39,"l":85.04,"n":270,"o":85.04,"t":"2024-11-29T05:00:00Z","v":31171,"vw":85.221975},{"c":84.63,"h":85.31,"l":84.4645,"n":554,"o":85.24,"t":"2024-12-02T05:00:00Z","v":55583,"vw":84.66898},{"c":84.12,"h":84.76,"l":84.12,"n":405,"o":84.76,"t":"2024-12-03T05:00:00Z","v":57913,"vw":84.328044},{"c":84.03,"h":84.23,"l":83.7596,"n":513,"o":84.23,"t":"2024-12-04T05:00:00Z","v":59386,"vw":83.955502},{"c":83.705,"h":84.045,"l":83.69,"n":344,"o":83.99,"t":"2024-12-05T05:00:00Z","v":46394,"vw":83.864125},{"c":83.39,"h":83.75,"l":83.35,"n":405,"o":83.75,"t":"2024-12-06T05:00:00Z","v":42932,"vw":83.47136},{"c":82.81,"h":83.55,"l":82.77,"n":540,"o":83.5,"t":"2024-12-09T05:00:00Z","v":64378,"vw":83.182227},{"c":82.6,"h":82.91,"l":82.33,"n":388,"o":82.91,"t":"2024-12-10T05:00:00Z","v":65559,"vw":82.724312},{"c":82.28,"h":82.66,"l":82.28,"n":460,"o":82.575,"t":"2024-12-11T05:00:00Z","v":50975,"vw":82.402727},{"c":81.86,"h":82.3,"l":81.85,"n":364,"o":82.25,"t":"2024-12-12T05:00:00Z","v":40885,"vw":82.037401},{"c":81.71,"h":81.92,"l":81.512,"n":325,"o":81.82,"t":"2024-12-13T05:00:00Z","v":77501,"vw":81.725944},{"c":81.25,"h":81.77,"l":81.18,"n":449,"o":81.74,"t":"2024-12-16T05:00:00Z","v":48962,"vw":81.484064},{"c":80.3,"h":80.45,"l":80.065,"n":659,"o":80.35,"t":"2024-12-17T05:00:00Z","v":102617,"vw":80.204268},{"c":78.43,"h":80.54,"l":78.37,"n":743,"o":80.24,"t":"2024-12-18T05:00:00Z","v":90588,"vw":79.918829},{"c":78.25,"h":79.16,"l":78.2,"n":867,"o":78.79,"t":"2024-12-19T05:00:00Z","v":111534,"vw":78.584555},{"c":79.09,"h":79.61,"l":78.03,"n":692,"o":78.03,"t":"2024-12-20T05:00:00Z","v":111821,"vw":79.026131},{"c":79.3,"h":79.3595,"l":78.565,"n":563,"o":78.84,"t":"2024-12-23T05:00:00Z","v":103319,"vw":79.040532},{"c":79.9,"h":79.95,"l":79.21,"n":448,"o":79.29,"t":"2024-12-24T05:00:00Z","v":53613,"vw":79.713615},{"c":80.11,"h":80.13,"l":79.62,"n":438,"o":79.62,"t":"2024-12-26T05:00:00Z","v":63456,"vw":79.993602},{"c":79.66,"h":80.17,"l":79.31,"n":469,"o":79.67,"t":"2024-12-27T05:00:00Z","v":67352,"vw":79.597737},{"c":78.84,"h":79.11,"l":78.36,"n":559,"o":79.05,"t":"2024-12-30T05:00:00Z","v":87950,"vw":78.885446},{"c":79.03,"h":79.2755,"l":78.7012,"n":444,"o":79.01,"t":"2024-12-31T05:00:00Z","v":55871,"vw":78.923766},{"c":78.955,"h":79.61,"l":78.625,"n":625,"o":79.44,"t":"2025-01-02T05:00:00Z","v":74718,"vw":78.974145},{"c":79.64,"h":79.73,"l":79.02,"n":400,"o":79.31,"t":"2025-01-03T05:00:00Z","v":110991,"vw":79.558831},{"c":79.51,"h":80.2447,"l":79.384,"n":366,"o":79.85,"t":"2025-01-06T05:00:00Z","v":52056,"vw":79.834532},{"c":79.57,"h":80.11,"l":79.33,"n":1000,"o":79.85,"t":"2025-01-07T05:00:00Z","v":94726,"vw":79.710015},{"c":79.62,"h":79.7,"l":79.08,"n":462,"o":79.45,"t":"2025-01-08T05:00:00Z","v":84676,"vw":79.351999},{"c":78.54,"h":79.52,"l":78.48,"n":784,"o":79.32,"t":"2025-01-10T05:00:00Z","v":139495,"vw":78.751415},{"c":79.225,"h":79.25,"l":78.38,"n":718,"o":78.38,"t":"2025-01-13T05:00:00Z","v":122657,"vw":79.038356},{"c":79.79,"h":79.86,"l":79.13,"n":572,"o":79.45,"t":"2025-01-14T05:00:00Z","v":140580,"vw":79.466124},{"c":80.7,"h":80.8839,"l":80.49,"n":474,"o":80.82,"t":"2025-01-15T05:00:00Z","v":66720,"vw":80.713145},{"c":81.19,"h":81.22,"l":80.63,"n":455,"o":80.63,"t":"2025-01-16T05:00:00Z","v":161522,"vw":80.962867},{"c":81.79,"h":81.92,"l":81.43,"n":543,"o":81.43,"t":"2025-01-17T05:00:00Z","v":52947,"vw":81.784456},{"c":82.79,"h":82.79,"l":82.1,"n":576,"o":82.1,"t":"2025-01-21T05:00:00Z","v":100642,"vw":82.660652},{"c":82.34,"h":82.72,"l":82.32,"n":398,"o":82.72,"t":"2025-01-22T05:00:00Z","v":46421,"vw":82.479714},{"c":83.16,"h":83.16,"l":82.49,"n":834,"o":82.49,"t":"2025-01-23T05:00:00Z","v":115212,"vw":82.881932},{"c":83.04,"h":83.2599,"l":82.9,"n":298,"o":83.08,"t":"2025-01-24T05:00:00Z","v":51954,"vw":83.097914},{"c":83.54,"h":83.58,"l":82.66,"n":720,"o":82.66,"t":"2025-01-27T05:00:00Z","v":67136,"vw":83.180262},{"c":82.95,"h":83.59,"l":82.88,"n":543,"o":83.59,"t":"2025-01-28T05:00:00Z","v":64645,"vw":83.064145},{"c":82.88,"h":83.43,"l":82.7715,"n":519,"o":83.02,"t":"2025-01-29T05:00:00Z","v":60845,"vw":83.088365},{"c":83.71,"h":83.875,"l":83.235,"n":513,"o":83.3,"t":"2025-01-30T05:00:00Z","v":70600,"vw":83.596857},{"c":83.115,"h":83.79,"l":83.06,"n":590,"o":83.64,"t":"2025-01-31T05:00:00Z","v":82692,"vw":83.343132},{"c":83,"h":83.23,"l":82,"n":786,"o":82.04,"t":"2025-02-03T05:00:00Z","v":122013,"vw":82.943179},{"c":83.09,"h":83.2061,"l":82.7413,"n":360,"o":82.8,"t":"2025-02-04T05:00:00Z","v":97445,"vw":83.061514},{"c":83.71,"h":83.71,"l":83.04,"n":3087,"o":83.3,"t":"2025-02-05T05:00:00Z","v":491820,"vw":83.534438},{"c":83.74,"h":84.05,"l":83.35,"n":681,"o":84.05,"t":"2025-02-06T05:00:00Z","v":89573,"vw":83.670294},{"c":83.225,"h":84.02,"l":83.225,"n":716,"o":83.93,"t":"2025-02-07T05:00:00Z","v":86946,"vw":83.539713},{"c":83.53,"h":83.54,"l":83.144,"n":327,"o":83.54,"t":"2025-02-10T05:00:00Z","v":44624,"vw":83.323508},{"c":83.91,"h":83.91,"l":83.25,"n":349,"o":83.36,"t":"2025-02-11T05:00:00Z","v":43683,"vw":83.653115},{"c":83.59,"h":83.74,"l":83.27,"n":523,"o":83.31,"t":"2025-02-12T05:00:00Z","v":79518,"vw":83.554558},{"c":84.13,"h":84.2448,"l":83.5618,"n":640,"o":83.78,"t":"2025-02-13T05:00:00Z","v":77364,"vw":83.935114},{"c":84.07,"h":84.51,"l":84.02,"n":346,"o":84.34,"t":"2025-02-14T05:00:00Z","v":37918,"vw":84.272727},{"c":84.55,"h":84.55,"l":83.98,"n":403,"o":84.09,"t":"2025-02-18T05:00:00Z","v":70770,"vw":84.378879},{"c":84.86,"h":84.9247,"l":84.3,"n":442,"o":84.38,"t":"2025-02-19T05:00:00Z","v":140935,"vw":84.627986},{"c":84.46,"h":84.57,"l":84.06,"n":406,"o":84.55,"t":"2025-02-20T05:00:00Z","v":132433,"vw":84.161732},{"c":83.47,"h":84.26,"l":83.4,"n":731,"o":84.18,"t":"2025-02-21T05:00:00Z","v":97639,"vw":83.621698},{"c":83.55,"h":83.94,"l":83.52,"n":444,"o":83.6,"t":"2025-02-24T05:00:00Z","v":75515,"vw":83.816376},{"c":83.72,"h":83.928,"l":83.21,"n":507,"o":83.71,"t":"2025-02-25T05:00:00Z","v":245953,"vw":83.622937},{"c":83.38,"h":83.9725,"l":83.21,"n":745,"o":83.82,"t":"2025-02-26T05:00:00Z","v":91364,"vw":83.575534},{"c":83.31,"h":84.11,"l":83.25,"n":838,"o":83.47,"t":"2025-02-27T05:00:00Z","v":112051,"vw":83.655684},{"c":84.49,"h":84.52,"l":83.11,"n":1149,"o":83.65,"t":"2025-02-28T05:00:00Z","v":177041,"vw":83.67357},{"c":83.71,"h":84.93,"l":83.2447,"n":1041,"o":84.68,"t":"2025-03-03T05:00:00Z","v":223305,"vw":84.55195},{"c":82.13,"h":83.43,"l":81.89,"n":18162,"o":83.29,"t":"2025-03-04T05:00:00Z","v":10183156,"vw":82.672172},{"c":82.68,"h":82.89,"l":81.68,"n":2557,"o":81.92,"t":"2025-03-05T05:00:00Z","v":362475,"vw":82.323091},{"c":81.99,"h":82.35,"l":81.49,"n":897,"o":81.89,"t":"2025-03-06T05:00:00Z","v":140183,"vw":81.86204},{"c":82.42,"h":82.69,"l":81.59,"n":1139,"o":81.885,"t":"2025-03-07T05:00:00Z","v":266480,"vw":82.200731},{"c":81.4,"h":82.39,"l":80.8,"n":1168,"o":81.7,"t":"2025-03-10T04:00:00Z","v":199187,"vw":81.720431},{"c":80.43,"h":81.24,"l":80.03,"n":1163,"o":81.24,"t":"2025-03-11T04:00:00Z","v":443765,"vw":80.479947},{"c":80.05,"h":80.71,"l":79.624,"n":1363,"o":80.71,"t":"2025-03-12T04:00:00Z","v":215937,"vw":80.271446},{"c":79.79,"h":80.55,"l":79.5637,"n":672,"o":80.1,"t":"2025-03-13T04:00:00Z","v":139334,"vw":79.955132},{"c":81.07,"h":81.135,"l":80.01,"n":711,"o":80.01,"t":"2025-03-14T04:00:00Z","v":124347,"vw":80.761875},{"c":82.13,"h":82.3269,"l":80.9,"n":740,"o":80.96,"t":"2025-03-17T04:00:00Z","v":130443,"vw":82.022397},{"c":81.52,"h":81.86,"l":81.27,"n":617,"o":81.79,"t":"2025-03-18T04:00:00Z","v":85905,"vw":81.522613},{"c":82.08,"h":82.41,"l":81.55,"n":651,"o":81.55,"t":"2025-03-19T04:00:00Z","v":166010,"vw":81.890122},{"c":81.98,"h":82.26,"l":81.5382,"n":765,"o":81.65,"t":"2025-03-20T04:00:00Z","v":173438,"vw":81.952555},{"c":81.63,"h":81.75,"l":81.02,"n":708,"o":81.51,"t":"2025-03-21T04:00:00Z","v":112149,"vw":81.43844},{"c":82.55,"h":82.69,"l":82.105,"n":758,"o":82.22,"t":"2025-03-24T04:00:00Z","v":120237,"vw":82.405016},{"c":82.4,"h":82.73,"l":82.16,"n":629,"o":82.67,"t":"2025-03-25T04:00:00Z","v":85372,"vw":82.438882},{"c":82.5,"h":83.0326,"l":82.285,"n":553,"o":82.705,"t":"2025-03-26T04:00:00Z","v":76170,"vw":82.550964},{"c":82.27,"h":82.72,"l":82.0042,"n":612,"o":82.31,"t":"2025-03-27T04:00:00Z","v":369635,"vw":82.446988},{"c":81.35,"h":82.4,"l":81.218,"n":421,"o":82.18,"t":"2025-03-28T04:00:00Z","v":79815,"vw":81.473629},{"c":82.18,"h":82.52,"l":80.83,"n":936,"o":80.83,"t":"2025-03-31T04:00:00Z","v":171382,"vw":81.955193},{"c":81.98,"h":82.29,"l":81.3009,"n":642,"o":82.02,"t":"2025-04-01T04:00:00Z","v":121644,"vw":81.85623},{"c":82.38,"h":82.445,"l":81.5,"n":671,"o":81.5,"t":"2025-04-02T04:00:00Z","v":121446,"vw":82.174275},{"c":79.44,"h":80.97,"l":79.33,"n":657,"o":80.58,"t":"2025-04-03T04:00:00Z","v":111007,"vw":80.059711},{"c":74.39,"h":78,"l":74.39,"n":1087,"o":77.57,"t":"2025-04-04T04:00:00Z","v":200101,"vw":75.489595},{"c":74.03,"h":76.16,"l":71.4829,"n":5198,"o":72.49,"t":"2025-04-07T04:00:00Z","v":2235371,"vw":73.884522},{"c":73.26,"h":76.53,"l":72.17,"n":25775,"o":76.43,"t":"2025-04-08T04:00:00Z","v":8196499,"vw":74.282639},{"c":78.03,"h":78.555,"l":72.1,"n":10695,"o":72.48,"t":"2025-04-09T04:00:00Z","v":1771842,"vw":75.186429},{"c":76.059,"h":77.22,"l":74.25,"n":977,"o":77.22,"t":"2025-04-10T04:00:00Z","v":158719,"vw":75.949703},{"c":77.28,"h":77.62,"l":75.4866,"n":839,"o":75.89,"t":"2025-04-11T04:00:00Z","v":553548,"vw":76.036494},{"c":78.16,"h":78.52,"l":77.431,"n":586,"o":78.1,"t":"2025-04-14T04:00:00Z","v":128311,"vw":78.165742},{"c":77.87,"h":78.65,"l":77.84,"n":793,"o":78.27,"t":"2025-04-15T04:00:00Z","v":232154,"vw":78.332188},{"c":76.99,"h":78.15,"l":76.54,"n":430,"o":77.86,"t":"2025-04-16T04:00:00Z","v":85863,"vw":77.012536},{"c":77.04,"h":77.66,"l":76.66,"n":952,"o":76.66,"t":"2025-04-17T04:00:00Z","v":150021,"vw":77.328641},{"c":75.53,"h":76.65,"l":74.82,"n":1119,"o":76.65,"t":"2025-04-21T04:00:00Z","v":153170,"vw":75.366862},{"c":77.26,"h":77.35,"l":76.06,"n":777,"o":76.2,"t":"2025-04-22T04:00:00Z","v":153823,"vw":76.932142},{"c":77.9,"h":79.04,"l":77.62,"n":1134,"o":78.41,"t":"2025-04-23T04:00:00Z","v":176091,"vw":78.007658},{"c":78.69,"h":78.8,"l":77.57,"n":666,"o":77.82,"t":"2025-04-24T04:00:00Z","v":266001,"vw":78.4785},{"c":78.55,"h":78.59,"l":78.01,"n":438,"o":78.44,"t":"2025-04-25T04:00:00Z","v":153468,"vw":78.390094},{"c":78.78,"h":79.07,"l":78.14,"n":987,"o":78.74,"t":"2025-04-28T04:00:00Z","v":118413,"vw":78.611541},{"c":79.25,"h":79.35,"l":78.54,"n":488,"o":78.55,"t":"2025-04-29T04:00:00Z","v":104469,"vw":79.168163},{"c":79.45,"h":79.62,"l":78,"n":962,"o":78.79,"t":"2025-04-30T04:00:00Z","v":249096,"vw":78.841554},{"c":79.28,"h":79.81,"l":78.98,"n":582,"o":79.28,"t":"2025-05-01T04:00:00Z","v":155967,"vw":79.553688},{"c":80.44,"h":80.625,"l":80.025,"n":620,"o":80.21,"t":"2025-05-02T04:00:00Z","v":195903,"vw":80.423657},{"c":80.03,"h":80.38,"l":79.66,"n":522,"o":79.94,"t":"2025-05-05T04:00:00Z","v":86983,"vw":80.200978},{"c":79.47,"h":80.03,"l":79.355,"n":640,"o":79.54,"t":"2025-05-06T04:00:00Z","v":233036,"vw":79.658559},{"c":79.87,"h":80.22,"l":79.58,"n":888,"o":79.74,"t":"2025-05-07T04:00:00Z","v":212721,"vw":79.938406},{"c":80.18,"h":81.02,"l":80.09,"n":1254,"o":80.23,"t":"2025-05-08T04:00:00Z","v":353315,"vw":80.793079},{"c":80.15,"h":80.43,"l":80.01,"n":820,"o":80.36,"t":"2025-05-09T04:00:00Z","v":78666,"vw":80.191036},{"c":81.75,"h":81.75,"l":81.29,"n":857,"o":81.72,"t":"2025-05-12T04:00:00Z","v":302699,"vw":81.595408},{"c":81.37,"h":81.77,"l":81.37,"n":1379,"o":81.61,"t":"2025-05-13T04:00:00Z","v":275138,"vw":81.635457},{"c":80.83,"h":81.38,"l":80.77,"n":765,"o":81.38,"t":"2025-05-14T04:00:00Z","v":194927,"vw":80.921703},{"c":81.76,"h":81.81,"l":80.69,"n":1044,"o":80.69,"t":"2025-05-15T04:00:00Z","v":216298,"vw":81.538808},{"c":82.46,"h":82.49,"l":81.64,"n":780,"o":81.78,"t":"2025-05-16T04:00:00Z","v":168634,"vw":82.329346},{"c":82.67,"h":82.76,"l":81.99,"n":1055,"o":81.99,"t":"2025-05-19T04:00:00Z","v":147559,"vw":82.510666},{"c":82.55,"h":82.69,"l":82.3018,"n":549,"o":82.5649,"t":"2025-05-20T04:00:00Z","v":103355,"vw":82.44602},{"c":81.08,"h":82.16,"l":81.08,"n":917,"o":82.02,"t":"2025-05-21T04:00:00Z","v":205635,"vw":81.516076},{"c":80.75,"h":81.2196,"l":80.49,"n":720,"o":80.87,"t":"2025-05-22T04:00:00Z","v":86328,"vw":80.847805},{"c":80.66,"h":80.91,"l":80.11,"n":742,"o":80.11,"t":"2025-05-23T04:00:00Z","v":186344,"vw":80.77502},{"c":81.93,"h":81.95,"l":81.27,"n":936,"o":81.35,"t":"2025-05-27T04:00:00Z","v":205221,"vw":81.806552},{"c":81.39,"h":82.04,"l":81.28,"n":1296,"o":81.96,"t":"2025-05-28T04:00:00Z","v":133521,"vw":81.666854},{"c":81.73,"h":81.73,"l":81.04,"n":971,"o":81.6,"t":"2025-05-29T04:00:00Z","v":120579,"vw":81.487434},{"c":81.86,"h":82.05,"l":81.18,"n":1187,"o":81.49,"t":"2025-05-30T04:00:00Z","v":181694,"vw":81.649032},{"c":82.03,"h":82.03,"l":81.17,"n":667,"o":81.59,"t":"2025-06-02T04:00:00Z","v":122786,"vw":81.66453},{"c":82.35,"h":82.415,"l":81.7,"n":652,"o":81.83,"t":"2025-06-03T04:00:00Z","v":159380,"vw":82.291956},{"c":81.94,"h":82.525,"l":81.94,"n":534,"o":82.5,"t":"2025-06-04T04:00:00Z","v":96979,"vw":82.329394},{"c":81.83,"h":82.21,"l":81.62,"n":1192,"o":82.21,"t":"2025-06-05T04:00:00Z","v":142709,"vw":81.923515},{"c":82.64,"h":82.795,"l":82.34,"n":528,"o":82.39,"t":"2025-06-06T04:00:00Z","v":73624,"vw":82.571206},{"c":82.64,"h":82.95,"l":82.43,"n":504,"o":82.72,"t":"2025-06-09T04:00:00Z","v":65328,"vw":82.714403},{"c":82.92,"h":83.07,"l":82.65,"n":491,"o":82.65,"t":"2025-06-10T04:00:00Z","v":70449,"vw":82.859277},{"c":82.92,"h":83.12,"l":82.64,"n":975,"o":83.05,"t":"2025-06-11T04:00:00Z","v":291397,"vw":82.89748},{"c":83.13,"h":83.16,"l":82.53,"n":711,"o":82.63,"t":"2025-06-12T04:00:00Z","v":109892,"vw":82.975662},{"c":82.42,"h":83.06,"l":82.3,"n":681,"o":82.67,"t":"2025-06-13T04:00:00Z","v":63374,"vw":82.725533},{"c":82.5,"h":82.92,"l":82.34,"n":894,"o":82.4,"t":"2025-06-16T04:00:00Z","v":79856,"vw":82.535387},{"c":81.92,"h":82.39,"l":81.84,"n":628,"o":82.33,"t":"2025-06-17T04:00:00Z","v":89318,"vw":82.033084},{"c":82,"h":82.48,"l":81.945,"n":918,"o":82.01,"t":"2025-06-18T04:00:00Z","v":98987,"vw":82.190675},{"c":82.135,"h":82.4,"l":81.99,"n":494,"o":82.29,"t":"2025-06-20T04:00:00Z","v":67745,"vw":82.17458},{"c":82.76,"h":82.8,"l":81.83,"n":1184,"o":82.25,"t":"2025-06-23T04:00:00Z","v":179263,"vw":82.414818},{"c":83.45,"h":83.61,"l":82.95,"n":717,"o":82.95,"t":"2025-06-24T04:00:00Z","v":221250,"vw":83.359866},{"c":83.1,"h":83.37,"l":82.97,"n":881,"o":83.37,"t":"2025-06-25T04:00:00Z","v":103049,"vw":83.083462},{"c":83.61,"h":83.65,"l":83.27,"n":424,"o":83.27,"t":"2025-06-26T04:00:00Z","v":57091,"vw":83.503335},{"c":83.92,"h":84.24,"l":83.51,"n":886,"o":83.6,"t":"2025-06-27T04:00:00Z","v":124406,"vw":83.878067},{"c":84.19,"h":84.29,"l":83.83,"n":1268,"o":84.04,"t":"2025-06-30T04:00:00Z","v":161929,"vw":84.051115},{"c":84.87,"h":85,"l":84.14,"n":1192,"o":84.14,"t":"2025-07-01T04:00:00Z","v":138492,"vw":84.744006},{"c":84.85,"h":84.85,"l":84.52,"n":2758,"o":84.84,"t":"2025-07-02T04:00:00Z","v":127474,"vw":84.727451},{"c":85.36,"h":85.47,"l":85.01,"n":454,"o":85.05,"t":"2025-07-03T04:00:00Z","v":53555,"vw":85.318083},{"c":84.69,"h":85.22,"l":84.34,"n":683,"o":85.16,"t":"2025-07-07T04:00:00Z","v":246590,"vw":84.650584},{"c":84.45,"h":84.75,"l":84.45,"n":718,"o":84.64,"t":"2025-07-08T04:00:00Z","v":119518,"vw":84.530241},{"c":84.62,"h":84.77,"l":84.32,"n":687,"o":84.7,"t":"2025-07-09T04:00:00Z","v":83950,"vw":84.52259},{"c":84.99,"h":85.15,"l":84.4944,"n":925,"o":84.62,"t":"2025-07-10T04:00:00Z","v":140926,"vw":85.026395},{"c":84.68,"h":84.81,"l":84.38,"n":546,"o":84.6,"t":"2025-07-11T04:00:00Z","v":77746,"vw":84.632936},{"c":84.82,"h":84.83,"l":84.4499,"n":721,"o":84.53,"t":"2025-07-14T04:00:00Z","v":86988,"vw":84.724365},{"c":83.83,"h":84.86,"l":83.83,"n":930,"o":84.74,"t":"2025-07-15T04:00:00Z","v":106606,"vw":84.168629},{"c":84.14,"h":84.2,"l":83.4593,"n":2591,"o":84.13,"t":"2025-07-16T04:00:00Z","v":376704,"vw":83.926605},{"c":84.4,"h":84.49,"l":83.92,"n":515,"o":83.92,"t":"2025-07-17T04:00:00Z","v":169853,"vw":84.366726},{"c":84.33,"h":84.65,"l":84.17,"n":469,"o":84.65,"t":"2025-07-18T04:00:00Z","v":79484,"vw":84.328024},{"c":84.47,"h":84.9394,"l":84.44,"n":515,"o":84.47,"t":"2025-07-21T04:00:00Z","v":72260,"vw":84.703178},{"c":84.85,"h":84.99,"l":84.38,"n":533,"o":84.38,"t":"2025-07-22T04:00:00Z","v":93761,"vw":84.7825},{"c":85.65,"h":85.65,"l":85.14,"n":945,"o":85.18,"t":"2025-07-23T04:00:00Z","v":350326,"vw":85.429291},{"c":85.43,"h":85.75,"l":85.375,"n":803,"o":85.52,"t":"2025-07-24T04:00:00Z","v":105464,"vw":85.538449},{"c":85.74,"h":85.76,"l":85.28,"n":706,"o":85.5,"t":"2025-07-25T04:00:00Z","v":103062,"vw":85.514092},{"c":85.35,"h":85.67,"l":85.25,"n":635,"o":85.66,"t":"2025-07-28T04:00:00Z","v":109850,"vw":85.451065},{"c":85.24,"h":85.51,"l":85.13,"n":738,"o":85.43,"t":"2025-07-29T04:00:00Z","v":113993,"vw":85.326985},{"c":84.96,"h":85.52,"l":84.62,"n":821,"o":85.36,"t":"2025-07-30T04:00:00Z","v":107645,"vw":85.154413},{"c":84.15,"h":85.05,"l":84.04,"n":662,"o":84.66,"t":"2025-07-31T04:00:00Z","v":84779,"vw":84.607449},{"c":83.04,"h":83.58,"l":82.7833,"n":780,"o":83.45,"t":"2025-08-01T04:00:00Z","v":76845,"vw":83.120672},{"c":83.87,"h":83.87,"l":83.26,"n":663,"o":83.26,"t":"2025-08-04T04:00:00Z","v":78277,"vw":83.619238},{"c":83.77,"h":84.02,"l":83.48,"n":440,"o":83.94,"t":"2025-08-05T04:00:00Z","v":59970,"vw":83.783947},{"c":83.95,"h":84.08,"l":83.625,"n":429,"o":83.82,"t":"2025-08-06T04:00:00Z","v":54798,"vw":83.916446},{"c":83.97,"h":84.505,"l":83.6784,"n":466,"o":84.41,"t":"2025-08-07T04:00:00Z","v":53135,"vw":83.960228},{"c":84.54,"h":84.61,"l":84.15,"n":395,"o":84.15,"t":"2025-08-08T04:00:00Z","v":67674,"vw":84.463698},{"c":84.39,"h":84.8,"l":84.24,"n":502,"o":84.6,"t":"2025-08-11T04:00:00Z","v":59030,"vw":84.381899},{"c":85.17,"h":85.17,"l":84.55,"n":412,"o":84.6,"t":"2025-08-12T04:00:00Z","v":48176,"vw":84.962784},{"c":85.69,"h":85.69,"l":85.29,"n":439,"o":85.42,"t":"2025-08-13T04:00:00Z","v":52649,"vw":85.484972},{"c":85.64,"h":85.74,"l":85.2699,"n":400,"o":85.39,"t":"2025-08-14T04:00:00Z","v":80455,"vw":85.466631},{"c":85.63,"h":85.9,"l":85.575,"n":442,"o":85.9,"t":"2025-08-15T04:00:00Z","v":97017,"vw":85.740945},{"c":85.61,"h":85.77,"l":85.48,"n":365,"o":85.58,"t":"2025-08-18T04:00:00Z","v":39880,"vw":85.68098},{"c":85.855,"h":86.1287,"l":85.65,"n":374,"o":85.66,"t":"2025-08-19T04:00:00Z","v":59736,"vw":85.81953},{"c":86.045,"h":86.22,"l":85.73,"n":457,"o":86.01,"t":"2025-08-20T04:00:00Z","v":58440,"vw":86.02651},{"c":85.7,"h":85.955,"l":85.59,"n":489,"o":85.77,"t":"2025-08-21T04:00:00Z","v":65948,"vw":85.804433},{"c":86.85,"h":87.02,"l":86.2,"n":550,"o":86.23,"t":"2025-08-22T04:00:00Z","v":76869,"vw":86.858523},{"c":86.24,"h":86.74,"l":86.24,"n":317,"o":86.74,"t":"2025-08-25T04:00:00Z","v":55646,"vw":86.387257},{"c":86.5,"h":86.56,"l":86.08,"n":413,"o":86.13,"t":"2025-08-26T04:00:00Z","v":51533,"vw":86.277379},{"c":86.74,"h":86.85,"l":86.37,"n":700,"o":86.38,"t":"2025-08-27T04:00:00Z","v":115920,"vw":86.726017},{"c":86.91,"h":86.9889,"l":86.627,"n":797,"o":86.86,"t":"2025-08-28T04:00:00Z","v":136760,"vw":86.829095},{"c":86.95,"h":87.0625,"l":86.695,"n":613,"o":86.85,"t":"2025-08-29T04:00:00Z","v":109221,"vw":86.87437},{"c":86.59,"h":86.59,"l":85.93,"n":499,"o":86.44,"t":"2025-09-02T04:00:00Z","v":93553,"vw":86.322157},{"c":86.54,"h":86.68,"l":86.11,"n":360,"o":86.67,"t":"2025-09-03T04:00:00Z","v":39401,"vw":86.355832},{"c":87.14,"h":87.16,"l":86.5,"n":545,"o":86.6,"t":"2025-09-04T04:00:00Z","v":70013,"vw":87.005134},{"c":86.73,"h":87.33,"l":86.4162,"n":568,"o":87.2,"t":"2025-09-05T04:00:00Z","v":72442,"vw":86.643249},{"c":86.65,"h":86.69,"l":86.2916,"n":447,"o":86.69,"t":"2025-09-08T04:00:00Z","v":59296,"vw":86.510113},{"c":86.98,"h":87.13,"l":86.54,"n":458,"o":86.55,"t":"2025-09-09T04:00:00Z","v":68570,"vw":86.838963},{"c":86.74,"h":87,"l":86.53,"n":516,"o":86.94,"t":"2025-09-10T04:00:00Z","v":96292,"vw":86.711603},{"c":87.75,"h":87.825,"l":86.82,"n":804,"o":86.82,"t":"2025-09-11T04:00:00Z","v":104076,"vw":87.586278},{"c":87.34,"h":87.69,"l":87.3,"n":677,"o":87.66,"t":"2025-09-12T04:00:00Z","v":104278,"vw":87.448031},{"c":87.39,"h":87.6952,"l":87.31,"n":601,"o":87.52,"t":"2025-09-15T04:00:00Z","v":100298,"vw":87.454347},{"c":86.99,"h":87.21,"l":86.78,"n":638,"o":87.11,"t":"2025-09-16T04:00:00Z","v":88178,"vw":86.990342},{"c":87.3,"h":87.7,"l":86.9725,"n":573,"o":87.07,"t":"2025-09-17T04:00:00Z","v":98591,"vw":87.343796},{"c":87.66,"h":87.8763,"l":87.35,"n":510,"o":87.5,"t":"2025-09-18T04:00:00Z","v":86823,"vw":87.672586},{"c":87.66,"h":87.82,"l":87.34,"n":830,"o":87.82,"t":"2025-09-19T04:00:00Z","v":103834,"vw":87.598969},{"c":87.47,"h":87.6,"l":87.25,"n":380,"o":87.33,"t":"2025-09-22T04:00:00Z","v":50830,"vw":87.50025},{"c":87.51,"h":88.01,"l":87.4217,"n":402,"o":87.55,"t":"2025-09-23T04:00:00Z","v":96465,"vw":87.580236},{"c":87.41,"h":87.73,"l":87.345,"n":467,"o":87.55,"t":"2025-09-24T04:00:00Z","v":43445,"vw":87.428257},{"c":87.11,"h":87.3,"l":86.815,"n":683,"o":87.23,"t":"2025-09-25T04:00:00Z","v":72255,"vw":87.076874},{"c":87.69,"h":87.85,"l":87.41,"n":418,"o":87.41,"t":"2025-09-26T04:00:00Z","v":110822,"vw":87.690272},{"c":87.723,"h":87.85,"l":87.49,"n":531,"o":87.66,"t":"2025-09-29T04:00:00Z","v":98700,"vw":87.674906},{"c":87.88,"h":87.93,"l":87.39,"n":506,"o":87.58,"t":"2025-09-30T04:00:00Z","v":68648,"vw":87.732871},{"c":88,"h":88.1238,"l":87.66,"n":912,"o":87.66,"t":"2025-10-01T04:00:00Z","v":307707,"vw":87.766843},{"c":88.03,"h":88.14,"l":87.68,"n":634,"o":87.98,"t":"2025-10-02T04:00:00Z","v":87288,"vw":87.902428},{"c":88.42,"h":88.8,"l":88.08,"n":942,"o":88.08,"t":"2025-10-03T04:00:00Z","v":96421,"vw":88.542052},{"c":88.583,"h":88.84,"l":88.32,"n":529,"o":88.79,"t":"2025-10-06T04:00:00Z","v":49276,"vw":88.600651},{"c":88.403,"h":88.7475,"l":88.27,"n":511,"o":88.68,"t":"2025-10-07T04:00:00Z","v":44930,"vw":88.385019},{"c":88.501,"h":88.74,"l":88.21,"n":397,"o":88.62,"t":"2025-10-08T04:00:00Z","v":46450,"vw":88.590249},{"c":88.13,"h":88.69,"l":87.95,"n":560,"o":88.56,"t":"2025-10-09T04:00:00Z","v":400392,"vw":87.979265},{"c":86.49,"h":88.46,"l":86.44,"n":859,"o":88.27,"t":"2025-10-10T04:00:00Z","v":94070,"vw":87.289147},{"c":87.34,"h":87.485,"l":86.9,"n":497,"o":86.93,"t":"2025-10-13T04:00:00Z","v":61166,"vw":87.261874},{"c":87.93,"h":88.355,"l":86.74,"n":446,"o":86.74,"t":"2025-10-14T04:00:00Z","v":55062,"vw":87.781055},{"c":88.25,"h":88.83,"l":87.56,"n":2536,"o":88.23,"t":"2025-10-15T04:00:00Z","v":340766,"vw":87.834056},{"c":87.48,"h":88.5417,"l":87.202,"n":408,"o":88.47,"t":"2025-10-16T04:00:00Z","v":33434,"vw":87.776773},{"c":87.98,"h":88.1528,"l":87.59,"n":441,"o":87.6,"t":"2025-10-17T04:00:00Z","v":118642,"vw":87.838476},{"c":88.8,"h":88.875,"l":88.24,"n":421,"o":88.33,"t":"2025-10-20T04:00:00Z","v":170411,"vw":88.799594},{"c":88.83,"h":89.04,"l":88.7,"n":288,"o":88.8,"t":"2025-10-21T04:00:00Z","v":44777,"vw":88.916378},{"c":88.51,"h":88.81,"l":88.2,"n":443,"o":88.76,"t":"2025-10-22T04:00:00Z","v":57310,"vw":88.517693},{"c":88.76,"h":88.8259,"l":88.4502,"n":528,"o":88.57,"t":"2025-10-23T04:00:00Z","v":58926,"vw":88.698721},{"c":89.37,"h":89.56,"l":89.24,"n":402,"o":89.24,"t":"2025-10-24T04:00:00Z","v":64899,"vw":89.465908},{"c":90.02,"h":90.02,"l":89.65,"n":589,"o":89.73,"t":"2025-10-27T04:00:00Z","v":121968,"vw":89.743883},{"c":89.5,"h":90.04,"l":89.5,"n":545,"o":90.04,"t":"2025-10-28T04:00:00Z","v":71335,"vw":89.717698},{"c":89.02,"h":89.51,"l":88.715,"n":715,"o":89.37,"t":"2025-10-29T04:00:00Z","v":95009,"vw":89.221536},{"c":88.63,"h":89.5,"l":88.6,"n":547,"o":88.76,"t":"2025-10-30T04:00:00Z","v":88456,"vw":89.122801},{"c":88.89,"h":89.16,"l":88.53,"n":552,"o":88.7,"t":"2025-10-31T04:00:00Z","v":113995,"vw":88.838504},{"c":88.67,"h":89.02,"l":88.1395,"n":1351,"o":89.02,"t":"2025-11-03T05:00:00Z","v":269741,"vw":88.668186},{"c":88.22,"h":88.49,"l":87.985,"n":445,"o":87.99,"t":"2025-11-04T05:00:00Z","v":76720,"vw":88.211427},{"c":88.73,"h":88.99,"l":88.14,"n":505,"o":88.22,"t":"2025-11-05T05:00:00Z","v":65899,"vw":88.83257},{"c":88.39,"h":88.87,"l":88.26,"n":406,"o":88.58,"t":"2025-11-06T05:00:00Z","v":69632,"vw":88.50059},{"c":88.82,"h":88.82,"l":87.865,"n":480,"o":88.22,"t":"2025-11-07T05:00:00Z","v":62703,"vw":88.418619},{"c":89.41,"h":89.54,"l":88.76,"n":1689,"o":89.18,"t":"2025-11-10T05:00:00Z","v":201273,"vw":89.244211},{"c":90.09,"h":90.15,"l":89.52,"n":686,"o":89.607,"t":"2025-11-11T05:00:00Z","v":102334,"vw":89.945666},{"c":90.54,"h":90.71,"l":90.17,"n":651,"o":90.29,"t":"2025-11-12T05:00:00Z","v":207287,"vw":90.536469},{"c":89.56,"h":90.405,"l":89.46,"n":917,"o":90.21,"t":"2025-11-13T05:00:00Z","v":83221,"vw":89.836701},{"c":89.21,"h":89.57,"l":88.74,"n":813,"o":88.99,"t":"2025-11-14T05:00:00Z","v":95292,"vw":89.287329},{"c":88.42,"h":89.5228,"l":88.199,"n":795,"o":89.24,"t":"2025-11-17T05:00:00Z","v":94196,"vw":88.919151},{"c":88.25,"h":88.78,"l":87.805,"n":1341,"o":88.28,"t":"2025-11-18T05:00:00Z","v":92178,"vw":88.380046},{"c":88.19,"h":88.63,"l":87.8171,"n":689,"o":88.16,"t":"2025-11-19T05:00:00Z","v":80889,"vw":88.201905},{"c":87.29,"h":89.35,"l":87.26,"n":553,"o":89.08,"t":"2025-11-20T05:00:00Z","v":192277,"vw":87.80054},{"c":88.47,"h":88.87,"l":87.61,"n":666,"o":87.75,"t":"2025-11-21T05:00:00Z","v":107071,"vw":88.510285},{"c":89.08,"h":89.25,"l":88.63,"n":947,"o":88.87,"t":"2025-11-24T05:00:00Z","v":117339,"vw":89.032337},{"c":90.17,"h":90.28,"l":89.19,"n":530,"o":89.32,"t":"2025-11-25T05:00:00Z","v":67188,"vw":89.992624},{"c":90.63,"h":90.89,"l":90.16,"n":580,"o":90.16,"t":"2025-11-26T05:00:00Z","v":92993,"vw":90.675739},{"c":91.31,"h":91.405,"l":90.78,"n":517,"o":90.78,"t":"2025-11-28T05:00:00Z","v":174122,"vw":91.307836},{"c":90.74,"h":91.36,"l":90.68,"n":703,"o":90.97,"t":"2025-12-01T05:00:00Z","v":98967,"vw":91.036757},{"c":90.79,"h":90.93,"l":90.48,"n":601,"o":90.8,"t":"2025-12-02T05:00:00Z","v":188423,"vw":90.675594},{"c":91.58,"h":91.67,"l":90.84,"n":947,"o":90.84,"t":"2025-12-03T05:00:00Z","v":113644,"vw":91.370295},{"c":91.47,"h":91.68,"l":91.22,"n":737,"o":91.68,"t":"2025-12-04T05:00:00Z","v":146299,"vw":91.388451},{"c":91.53,"h":91.92,"l":91.49,"n":706,"o":91.57,"t":"2025-12-05T05:00:00Z","v":119484,"vw":91.713293},{"c":90.95,"h":91.64,"l":90.79,"n":496,"o":91.52,"t":"2025-12-08T05:00:00Z","v":57492,"vw":91.007159},{"c":90.69,"h":91.31,"l":90.67,"n":596,"o":90.99,"t":"2025-12-09T05:00:00Z","v":104764,"vw":91.019842},{"c":91.84,"h":91.98,"l":90.695,"n":535,"o":90.77,"t":"2025-12-10T05:00:00Z","v":74330,"vw":91.433778},{"c":92.41,"h":92.43,"l":91.77,"n":553,"o":91.81,"t":"2025-12-11T05:00:00Z","v":106441,"vw":92.320636},{"c":92.11,"h":92.58,"l":91.83,"n":685,"o":92.56,"t":"2025-12-12T05:00:00Z","v":86482,"vw":92.129025},{"c":92.29,"h":92.57,"l":92.045,"n":3413,"o":92.48,"t":"2025-12-15T05:00:00Z","v":3938157,"vw":92.3125},{"c":91.11,"h":91.83,"l":90.86,"n":2118,"o":91.81,"t":"2025-12-16T05:00:00Z","v":1737095,"vw":91.354503},{"c":90.82,"h":91.39,"l":90.75,"n":721,"o":91.3,"t":"2025-12-17T05:00:00Z","v":118704,"vw":91.079746},{"c":90.98,"h":91.57,"l":90.82,"n":2882,"o":91.27,"t":"2025-12-18T05:00:00Z","v":246456,"vw":91.10713},{"c":91.26,"h":91.6365,"l":91.08,"n":705,"o":91.08,"t":"2025-12-19T05:00:00Z","v":107604,"vw":91.498195},{"c":91.96,"h":92.03,"l":91.54,"n":698,"o":91.54,"t":"2025-12-22T05:00:00Z","v":86714,"vw":91.920767},{"c":92.16,"h":92.287,"l":91.87,"n":634,"o":91.87,"t":"2025-12-23T05:00:00Z","v":86694,"vw":92.154648},{"c":92.6,"h":92.7,"l":92.14,"n":531,"o":92.19,"t":"2025-12-24T05:00:00Z","v":70590,"vw":92.528785},{"c":92.56,"h":92.69,"l":92.33,"n":522,"o":92.6,"t":"2025-12-26T05:00:00Z","v":71686,"vw":92.466497},{"c":92.45,"h":92.6,"l":92.3,"n":549,"o":92.42,"t":"2025-12-29T05:00:00Z","v":80719,"vw":92.458528},{"c":92.45,"h":92.54,"l":92.37,"n":586,"o":92.52,"t":"2025-12-30T05:00:00Z","v":67212,"vw":92.467848},{"c":91.86,"h":92.35,"l":91.82,"n":625,"o":92.35,"t":"2025-12-31T05:00:00Z","v":83847,"vw":92.106316},{"c":92.55,"h":92.6,"l":91.8,"n":742,"o":92.08,"t":"2026-01-02T05:00:00Z","v":78244,"vw":92.161129},{"c":93.57,"h":93.78,"l":92.8,"n":1885,"o":92.8,"t":"2026-01-05T05:00:00Z","v":1362234,"vw":93.633336},{"c":94.22,"h":94.34,"l":93.47,"n":978,"o":93.47,"t":"2026-01-06T05:00:00Z","v":300942,"vw":94.097288},{"c":93.32,"h":94.2732,"l":93.26,"n":763,"o":94.21,"t":"2026-01-07T05:00:00Z","v":112322,"vw":93.680497},{"c":94.08,"h":94.3,"l":93.29,"n":524,"o":93.4,"t":"2026-01-08T05:00:00Z","v":61532,"vw":94.076245},{"c":94.74,"h":94.8473,"l":94.23,"n":838,"o":94.29,"t":"2026-01-09T05:00:00Z","v":127044,"vw":94.608142},{"c":94.8,"h":94.8004,"l":94.18,"n":650,"o":94.39,"t":"2026-01-12T05:00:00Z","v":128914,"vw":94.52558},{"c":94.54,"h":95.05,"l":94.2962,"n":1415,"o":94.98,"t":"2026-01-13T05:00:00Z","v":112785,"vw":94.577017},{"c":94.93,"h":94.93,"l":94.335,"n":1279,"o":94.38,"t":"2026-01-14T05:00:00Z","v":150899,"vw":94.586297},{"c":95.18,"h":95.44,"l":95.02,"n":854,"o":95.13,"t":"2026-01-15T05:00:00Z","v":226943,"vw":95.304392},{"c":95.14,"h":95.46,"l":95.01,"n":1097,"o":95.2,"t":"2026-01-16T05:00:00Z","v":605304,"vw":95.245805},{"c":93.86,"h":94.65,"l":93.68,"n":801,"o":94.23,"t":"2026-01-20T05:00:00Z","v":148669,"vw":94.016389},{"c":95.09,"h":95.38,"l":94.07,"n":1665,"o":94.09,"t":"2026-01-21T05:00:00Z","v":296457,"vw":94.682476},{"c":95.44,"h":95.8,"l":95.255,"n":872,"o":95.42,"t":"2026-01-22T05:00:00Z","v":138215,"vw":95.546496},{"c":94.99,"h":95.25,"l":94.68,"n":973,"o":95.25,"t":"2026-01-23T05:00:00Z","v":630209,"vw":94.898591},{"c":95.33,"h":95.45,"l":95.05,"n":756,"o":95.05,"t":"2026-01-26T05:00:00Z","v":94162,"vw":95.340384},{"c":95.28,"h":95.38,"l":95,"n":752,"o":95.18,"t":"2026-01-27T05:00:00Z","v":153033,"vw":95.235835},{"c":95.52,"h":95.72,"l":95.24,"n":1324,"o":95.34,"t":"2026-01-28T05:00:00Z","v":198353,"vw":95.459806},{"c":96.07,"h":96.415,"l":95.33,"n":1000,"o":96.02,"t":"2026-01-29T05:00:00Z","v":96654,"vw":95.877351},{"c":96.1,"h":96.21,"l":95.35,"n":2833,"o":95.69,"t":"2026-01-30T05:00:00Z","v":515799,"vw":95.978213},{"c":96.94,"h":97.03,"l":95.71,"n":936,"o":95.9,"t":"2026-02-02T05:00:00Z","v":159654,"vw":96.822938},{"c":97.05,"h":97.49,"l":96.315,"n":967,"o":96.88,"t":"2026-02-03T05:00:00Z","v":270462,"vw":96.973249},{"c":97.03,"h":97.448,"l":96.72,"n":1007,"o":97.27,"t":"2026-02-04T05:00:00Z","v":164572,"vw":97.11209},{"c":96.29,"h":96.61,"l":95.87,"n":1375,"o":96.34,"t":"2026-02-05T05:00:00Z","v":184166,"vw":96.313989},{"c":97.64,"h":97.8,"l":96.46,"n":1021,"o":96.46,"t":"2026-02-06T05:00:00Z","v":123909,"vw":97.421889},{"c":97.58,"h":97.7003,"l":97.0055,"n":1518,"o":97.21,"t":"2026-02-09T05:00:00Z","v":178645,"vw":97.536316},{"c":97.25,"h":97.762,"l":97.21,"n":1386,"o":97.45,"t":"2026-02-10T05:00:00Z","v":173368,"vw":97.449079},{"c":97.57,"h":97.92,"l":97.29,"n":1226,"o":97.75,"t":"2026-02-11T05:00:00Z","v":170817,"vw":97.630899},{"c":96.49,"h":98.0158,"l":96.49,"n":1001,"o":97.68,"t":"2026-02-12T05:00:00Z","v":129320,"vw":96.964636},{"c":96.95,"h":97.44,"l":96.22,"n":2006,"o":96.44,"t":"2026-02-13T05:00:00Z","v":125619,"vw":97.087063},{"c":96.77,"h":97.238,"l":96.2173,"n":2788,"o":96.89,"t":"2026-02-17T05:00:00Z","v":1654412,"vw":96.809396},{"c":97.16,"h":97.38,"l":96.89,"n":1062,"o":96.89,"t":"2026-02-18T05:00:00Z","v":765041,"vw":97.149858},{"c":97.04,"h":97.1742,"l":96.65,"n":1319,"o":96.88,"t":"2026-02-19T05:00:00Z","v":178065,"vw":96.896156},{"c":97.56,"h":97.56,"l":96.71,"n":3507,"o":96.73,"t":"2026-02-20T05:00:00Z","v":525032,"vw":97.102384},{"c":96.72,"h":97.8,"l":96.4399,"n":1046,"o":97.32,"t":"2026-02-23T05:00:00Z","v":139184,"vw":96.830262},{"c":97.11,"h":97.275,"l":96.555,"n":636,"o":96.66,"t":"2026-02-24T05:00:00Z","v":101471,"vw":97.058925},{"c":97.47,"h":97.54,"l":96.99,"n":681,"o":97.34,"t":"2026-02-25T05:00:00Z","v":111067,"vw":97.354981},{"c":97.39,"h":97.84,"l":96.94,"n":686,"o":97.6,"t":"2026-02-26T05:00:00Z","v":82703,"vw":97.260958},{"c":97.59,"h":97.66,"l":96.72,"n":873,"o":96.75,"t":"2026-02-27T05:00:00Z","v":113273,"vw":97.145684},{"c":97.26,"h":97.56,"l":96.77,"n":1817,"o":96.91,"t":"2026-03-02T05:00:00Z","v":250725,"vw":97.181336},{"c":96.16,"h":96.49,"l":94.8589,"n":1415,"o":95.67,"t":"2026-03-03T05:00:00Z","v":174095,"vw":95.961211},{"c":96.62,"h":96.81,"l":95.87,"n":696,"o":96.44,"t":"2026-03-04T05:00:00Z","v":124670,"vw":96.525448},{"c":95.61,"h":96.39,"l":94.93,"n":824,"o":96.09,"t":"2026-03-05T05:00:00Z","v":154361,"vw":95.248364},{"c":94.49,"h":94.7101,"l":93.85,"n":1281,"o":94.52,"t":"2026-03-06T05:00:00Z","v":519194,"vw":94.520966},{"c":94.89,"h":95.06,"l":92.935,"n":1606,"o":93.78,"t":"2026-03-09T04:00:00Z","v":243743,"vw":93.853161},{"c":94.76,"h":95.6901,"l":94.45,"n":1595,"o":94.92,"t":"2026-03-10T04:00:00Z","v":318153,"vw":95.027385},{"c":94.55,"h":94.81,"l":94.13,"n":2133,"o":94.75,"t":"2026-03-11T04:00:00Z","v":271724,"vw":94.500917},{"c":93.41,"h":93.99,"l":93.36,"n":2067,"o":93.77,"t":"2026-03-12T04:00:00Z","v":308846,"vw":93.676043},{"c":93.52,"h":94.35,"l":93.39,"n":1943,"o":93.79,"t":"2026-03-13T04:00:00Z","v":223905,"vw":93.809198},{"c":94.28,"h":94.65,"l":94.07,"n":1200,"o":94.3,"t":"2026-03-16T04:00:00Z","v":205005,"vw":94.444037},{"c":94.27,"h":94.69,"l":94.26,"n":847,"o":94.52,"t":"2026-03-17T04:00:00Z","v":115728,"vw":94.401123},{"c":93.05,"h":94.07,"l":93.02,"n":1292,"o":93.98,"t":"2026-03-18T04:00:00Z","v":273197,"vw":93.667548},{"c":92.86,"h":93.23,"l":92.33,"n":862,"o":92.34,"t":"2026-03-19T04:00:00Z","v":94544,"vw":92.617747},{"c":91.99,"h":93.05,"l":91.57,"n":2262,"o":92.84,"t":"2026-03-20T04:00:00Z","v":213099,"vw":92.3748},{"c":92.5,"h":93.46,"l":92.5,"n":1148,"o":93.02,"t":"2026-03-23T04:00:00Z","v":148904,"vw":92.994869},{"c":92.65,"h":93.12,"l":91.86,"n":1292,"o":91.91,"t":"2026-03-24T04:00:00Z","v":146157,"vw":92.751189},{"c":93.12,"h":93.43,"l":92.66,"n":819,"o":93.19,"t":"2026-03-25T04:00:00Z","v":94170,"vw":93.116686},{"c":92.09,"h":93.06,"l":92.06,"n":736,"o":92.69,"t":"2026-03-26T04:00:00Z","v":94508,"vw":92.494443},{"c":90.98,"h":92.03,"l":90.85,"n":764,"o":91.87,"t":"2026-03-27T04:00:00Z","v":88647,"vw":91.404836},{"c":90.85,"h":91.94,"l":90.58,"n":737,"o":91.75,"t":"2026-03-30T04:00:00Z","v":77778,"vw":91.059705},{"c":92.67,"h":92.69,"l":91.39,"n":837,"o":91.7,"t":"2026-03-31T04:00:00Z","v":151625,"vw":91.997232},{"c":93.14,"h":93.53,"l":92.92,"n":5349,"o":92.92,"t":"2026-04-01T04:00:00Z","v":813349,"vw":93.321376},{"c":93.23,"h":93.55,"l":92.16,"n":1203,"o":92.16,"t":"2026-04-02T04:00:00Z","v":225608,"vw":93.100587},{"c":93.75,"h":93.77,"l":93.24,"n":832,"o":93.24,"t":"2026-04-06T04:00:00Z","v":127175,"vw":93.598457},{"c":93.77,"h":93.78,"l":93.19,"n":1320,"o":93.68,"t":"2026-04-07T04:00:00Z","v":214411,"vw":93.55314},{"c":96,"h":96.01,"l":95.24,"n":862,"o":95.42,"t":"2026-04-08T04:00:00Z","v":87996,"vw":95.639278},{"c":96.67,"h":96.8134,"l":95.74,"n":722,"o":95.74,"t":"2026-04-09T04:00:00Z","v":104192,"vw":96.546979},{"c":96.05,"h":96.82,"l":95.99,"n":739,"o":96.82,"t":"2026-04-10T04:00:00Z","v":112041,"vw":96.169473},{"c":96.75,"h":96.77,"l":95.73,"n":789,"o":95.73,"t":"2026-04-13T04:00:00Z","v":92669,"vw":96.148587},{"c":97.23,"h":97.32,"l":96.42,"n":699,"o":96.62,"t":"2026-04-14T04:00:00Z","v":94278,"vw":97.035623},{"c":96.94,"h":97.25,"l":96.595,"n":754,"o":97.25,"t":"2026-04-15T04:00:00Z","v":93125,"vw":96.866501},{"c":97.27,"h":97.3,"l":96.81,"n":1301,"o":96.86,"t":"2026-04-16T04:00:00Z","v":588606,"vw":97.172052},{"c":98.13,"h":98.46,"l":97.54,"n":2202,"o":97.55,"t":"2026-04-17T04:00:00Z","v":399046,"vw":98.21835},{"c":97.99,"h":98.31,"l":97.86,"n":5190,"o":98.16,"t":"2026-04-20T04:00:00Z","v":2491166,"vw":98.012444},{"c":97.38,"h":98.39,"l":97.2,"n":9675,"o":98.39,"t":"2026-04-21T04:00:00Z","v":3633094,"vw":97.770225},{"c":97.77,"h":98.08,"l":97.6,"n":4903,"o":98,"t":"2026-04-22T04:00:00Z","v":96388,"vw":97.762048},{"c":98.28,"h":98.49,"l":97.59,"n":912,"o":97.76,"t":"2026-04-23T04:00:00Z","v":118973,"vw":98.169766},{"c":98.47,"h":98.84,"l":98.34,"n":671,"o":98.84,"t":"2026-04-24T04:00:00Z","v":116695,"vw":98.489234},{"c":98.48,"h":98.9101,"l":98.42,"n":451,"o":98.42,"t":"2026-04-27T04:00:00Z","v":84583,"vw":98.574114},{"c":98.43,"h":98.715,"l":98.27,"n":704,"o":98.64,"t":"2026-04-28T04:00:00Z","v":97244,"vw":98.427238},{"c":98.63,"h":98.63,"l":98.27,"n":688,"o":98.34,"t":"2026-04-29T04:00:00Z","v":110480,"vw":98.441136},{"c":100.47,"h":100.56,"l":98.94,"n":1433,"o":98.99,"t":"2026-04-30T04:00:00Z","v":183154,"vw":100.017221},{"c":100.3,"h":100.985,"l":100.29,"n":852,"o":100.4,"t":"2026-05-01T04:00:00Z","v":144969,"vw":100.530232},{"c":99.65,"h":100.415,"l":99.55,"n":719,"o":100.06,"t":"2026-05-04T04:00:00Z","v":99585,"vw":99.808697},{"c":100.72,"h":100.9,"l":100.12,"n":643,"o":100.16,"t":"2026-05-05T04:00:00Z","v":94601,"vw":100.663244},{"c":101.8,"h":101.92,"l":101.3174,"n":468,"o":101.32,"t":"2026-05-06T04:00:00Z","v":77648,"vw":101.635866},{"c":100.84,"h":101.6355,"l":100.71,"n":673,"o":101.51,"t":"2026-05-07T04:00:00Z","v":129590,"vw":101.027127},{"c":101.78,"h":101.83,"l":101.26,"n":482,"o":101.37,"t":"2026-05-08T04:00:00Z","v":47529,"vw":101.690739},{"c":102.07,"h":102.355,"l":101.91,"n":955,"o":102.12,"t":"2026-05-11T04:00:00Z","v":180302,"vw":102.148747},{"c":102.04,"h":102.16,"l":101.22,"n":1026,"o":101.87,"t":"2026-05-12T04:00:00Z","v":133270,"vw":101.699624},{"c":102.44,"h":102.61,"l":101.73,"n":940,"o":102.09,"t":"2026-05-13T04:00:00Z","v":271849,"vw":102.336847},{"c":102.65,"h":102.95,"l":102.583,"n":645,"o":102.59,"t":"2026-05-14T04:00:00Z","v":97124,"vw":102.744093},{"c":101.43,"h":102,"l":101.4,"n":962,"o":101.98,"t":"2026-05-15T04:00:00Z","v":153343,"vw":101.553383},{"c":101.78,"h":101.835,"l":101.19,"n":894,"o":101.58,"t":"2026-05-18T04:00:00Z","v":106811,"vw":101.51911},{"c":101.34,"h":101.915,"l":101.02,"n":749,"o":101.24,"t":"2026-05-19T04:00:00Z","v":103949,"vw":101.446583},{"c":102.105,"h":102.21,"l":101.48,"n":667,"o":101.68,"t":"2026-05-20T04:00:00Z","v":55985,"vw":101.9448},{"c":102.41,"h":102.4826,"l":101.33,"n":594,"o":101.66,"t":"2026-05-21T04:00:00Z","v":85292,"vw":102.191674},{"c":103.09,"h":103.46,"l":103.015,"n":559,"o":103.03,"t":"2026-05-22T04:00:00Z","v":80828,"vw":103.266463},{"c":103.97,"h":104.06,"l":103.64,"n":590,"o":103.87,"t":"2026-05-26T04:00:00Z","v":73100,"vw":103.845141},{"c":103.82,"h":104.19,"l":103.6262,"n":674,"o":104.12,"t":"2026-05-27T04:00:00Z","v":131422,"vw":103.762457},{"c":103.74,"h":103.9899,"l":103.32,"n":709,"o":103.7,"t":"2026-05-28T04:00:00Z","v":78496,"vw":103.823312},{"c":103.729,"h":103.97,"l":103.59,"n":853,"o":103.8,"t":"2026-05-29T04:00:00Z","v":202983,"vw":103.798805},{"c":103.36,"h":103.61,"l":103.07,"n":1250,"o":103.07,"t":"2026-06-01T04:00:00Z","v":137508,"vw":103.397326},{"c":104.11,"h":104.2,"l":103.09,"n":585,"o":103.09,"t":"2026-06-02T04:00:00Z","v":90566,"vw":103.673159},{"c":104.12,"h":104.4099,"l":104.08,"n":656,"o":104.09,"t":"2026-06-03T04:00:00Z","v":89280,"vw":104.249027},{"c":104.99,"h":105.14,"l":104.29,"n":1293,"o":104.29,"t":"2026-06-04T04:00:00Z","v":105109,"vw":104.808907},{"c":103,"h":104.5,"l":102.94,"n":1914,"o":104.36,"t":"2026-06-05T04:00:00Z","v":161616,"vw":103.763973},{"c":103.51,"h":104.175,"l":103.43,"n":1027,"o":103.79,"t":"2026-06-08T04:00:00Z","v":109207,"vw":103.75667},{"c":103.81,"h":104.4701,"l":102.225,"n":925,"o":104.15,"t":"2026-06-09T04:00:00Z","v":89595,"vw":103.494262},{"c":102.54,"h":104.01,"l":102.52,"n":1229,"o":103.57,"t":"2026-06-10T04:00:00Z","v":150997,"vw":103.066665},{"c":104.45,"h":104.8,"l":102.87,"n":1143,"o":103.13,"t":"2026-06-11T04:00:00Z","v":110863,"vw":103.899959},{"c":105.38,"h":105.75,"l":104.565,"n":1693,"o":104.7,"t":"2026-06-12T04:00:00Z","v":108266,"vw":105.312205},{"c":106.16,"h":106.51,"l":106.03,"n":704,"o":106.08,"t":"2026-06-15T04:00:00Z","v":64362,"vw":106.321575},{"c":105.86,"h":106.83,"l":105.78,"n":1259,"o":106.4,"t":"2026-06-16T04:00:00Z","v":133447,"vw":106.080071},{"c":104.89,"h":106.15,"l":104.6901,"n":1226,"o":105.92,"t":"2026-06-17T04:00:00Z","v":267582,"vw":105.829081},{"c":105.52,"h":106.08,"l":105.445,"n":815,"o":106.08,"t":"2026-06-18T04:00:00Z","v":74211,"vw":105.638401},{"c":106.03,"h":106.04,"l":105.685,"n":1125,"o":105.95,"t":"2026-06-22T04:00:00Z","v":138348,"vw":105.892211},{"c":104.94,"h":105.5,"l":104.35,"n":1046,"o":104.62,"t":"2026-06-23T04:00:00Z","v":98234,"vw":105.010612},{"c":104.75,"h":105.28,"l":104.34,"n":1131,"o":105.17,"t":"2026-06-24T04:00:00Z","v":101156,"vw":104.837212},{"c":106.06,"h":106.62,"l":105.62,"n":1003,"o":106.31,"t":"2026-06-25T04:00:00Z","v":108386,"vw":106.200512},{"c":104.94,"h":106.035,"l":104.94,"n":888,"o":105.48,"t":"2026-06-26T04:00:00Z","v":126232,"vw":105.510082},{"c":105.31,"h":105.79,"l":105.16,"n":3787,"o":105.48,"t":"2026-06-29T04:00:00Z","v":1080780,"vw":105.35877},{"c":105.16,"h":105.55,"l":105,"n":6960,"o":105.24,"t":"2026-06-30T04:00:00Z","v":3300794,"vw":105.299316},{"c":105.95,"h":106.46,"l":105.25,"n":4688,"o":105.63,"t":"2026-07-01T04:00:00Z","v":1285965,"vw":106.009195},{"c":107.45,"h":107.53,"l":106.38,"n":1636,"o":106.38,"t":"2026-07-02T04:00:00Z","v":525961,"vw":107.05839},{"c":107.72,"h":107.82,"l":107.185,"n":1228,"o":107.58,"t":"2026-07-06T04:00:00Z","v":126967,"vw":107.617867},{"c":108.13,"h":108.72,"l":108.025,"n":1262,"o":108.58,"t":"2026-07-07T04:00:00Z","v":206028,"vw":108.143797},{"c":107.08,"h":107.72,"l":106.96,"n":1360,"o":107.72,"t":"2026-07-08T04:00:00Z","v":112176,"vw":107.188759},{"c":107.51,"h":107.51,"l":106.57,"n":1489,"o":106.67,"t":"2026-07-09T04:00:00Z","v":142556,"vw":107.258161},{"c":107.67,"h":108.01,"l":107.17,"n":1194,"o":108.01,"t":"2026-07-10T04:00:00Z","v":649439,"vw":107.596097},{"c":108.05,"h":108.39,"l":107.85,"n":1440,"o":108.03,"t":"2026-07-13T04:00:00Z","v":301151,"vw":108.007974},{"c":107.32,"h":107.885,"l":107.11,"n":2570,"o":107.3,"t":"2026-07-14T04:00:00Z","v":1546809,"vw":107.382082},{"c":107.99,"h":108.26,"l":107.5,"n":1534,"o":107.5,"t":"2026-07-15T04:00:00Z","v":584863,"vw":108.032795},{"c":108.78,"h":108.88,"l":108.23,"n":2107,"o":108.23,"t":"2026-07-16T04:00:00Z","v":227844,"vw":108.661841},{"c":108.15,"h":109.16,"l":108.08,"n":1362,"o":108.46,"t":"2026-07-17T04:00:00Z","v":156754,"vw":108.428968},{"c":107.81,"h":108.28,"l":107.72,"n":1948,"o":108.15,"t":"2026-07-20T04:00:00Z","v":381681,"vw":107.950755},{"c":108.04,"h":108.16,"l":107.39,"n":2451,"o":107.75,"t":"2026-07-21T04:00:00Z","v":471017,"vw":108.021563},{"c":108.04,"h":108.4566,"l":107.86,"n":3224,"o":108.4,"t":"2026-07-22T04:00:00Z","v":2217965,"vw":107.952932},{"c":107.37,"h":107.78,"l":107.09,"n":2564,"o":107.49,"t":"2026-07-23T04:00:00Z","v":365065,"vw":107.342747},{"c":108.28,"h":108.535,"l":107.56,"n":1319,"o":107.56,"t":"2026-07-24T04:00:00Z","v":157448,"vw":108.223733},{"c":108.86,"h":109.21,"l":108.725,"n":2316,"o":108.78,"t":"2026-07-27T04:00:00Z","v":224466,"vw":108.899319},{"c":109.78,"h":110.115,"l":109.56,"n":2328,"o":109.61,"t":"2026-07-28T04:00:00Z","v":310405,"vw":109.821745},{"c":108.53,"h":109.88,"l":108.53,"n":2027,"o":109.67,"t":"2026-07-29T04:00:00Z","v":196936,"vw":109.352145},{"c":109.42,"h":109.65,"l":108.52,"n":4317,"o":108.83,"t":"2026-07-30T04:00:00Z","v":587723,"vw":109.354193},{"c":110.23,"h":110.47,"l":109.23,"n":2036,"o":109.62,"t":"2026-07-31T04:00:00Z","v":172328,"vw":109.927971},{"c":111.27,"h":111.45,"l":111.02,"n":1685,"o":111.02,"t":"2026-08-03T04:00:00Z","v":156656,"vw":111.192871},{"c":112.09,"h":112.295,"l":110.73,"n":2483,"o":110.73,"t":"2026-08-04T04:00:00Z","v":334963,"vw":112.032079},{"c":112.05,"h":112.66,"l":111.73,"n":2923,"o":112.66,"t":"2026-08-05T04:00:00Z","v":335764,"vw":112.014675},{"c":112.12,"h":112.81,"l":111.8,"n":1962,"o":112.68,"t":"2026-08-06T04:00:00Z","v":303902,"vw":112.070968},{"c":112.64,"h":112.71,"l":112.05,"n":2104,"o":112.12,"t":"2026-08-07T04:00:00Z","v":172060,"vw":112.533627},{"c":113.17,"h":113.2483,"l":112.45,"n":2725,"o":112.45,"t":"2026-08-10T04:00:00Z","v":572446,"vw":113.062598},{"c":112.84,"h":113.15,"l":112.73,"n":2665,"o":113.13,"t":"2026-08-11T04:00:00Z","v":322573,"vw":112.874776},{"c":112.61,"h":112.81,"l":112.41,"n":3001,"o":112.8,"t":"2026-08-12T04:00:00Z","v":762263,"vw":112.607344},{"c":112.85,"h":113.22,"l":112.5,"n":2030,"o":112.86,"t":"2026-08-13T04:00:00Z","v":210145,"vw":112.726076},{"c":112.72,"h":113.01,"l":112.7,"n":2035,"o":112.95,"t":"2026-08-14T04:00:00Z","v":308754,"vw":112.766246},{"c":111.94,"h":112.65,"l":111.88,"n":1691,"o":112.47,"t":"2026-08-17T04:00:00Z","v":127014,"vw":112.169195},{"c":112.25,"h":112.52,"l":112.15,"n":2741,"o":112.17,"t":"2026-08-18T04:00:00Z","v":380635,"vw":112.306275},{"c":113.14,"h":113.73,"l":112.56,"n":1797,"o":112.62,"t":"2026-08-19T04:00:00Z","v":174125,"vw":113.202121},{"c":111.82,"h":112.89,"l":111.8,"n":2796,"o":112.67,"t":"2026-08-20T04:00:00Z","v":381427,"vw":112.052076},{"c":112.3,"h":112.605,"l":112.05,"n":1949,"o":112.21,"t":"2026-08-21T04:00:00Z","v":159790,"vw":112.356512},{"c":112.95,"h":112.99,"l":112.35,"n":2049,"o":112.49,"t":"2026-08-24T04:00:00Z","v":204728,"vw":112.850484},{"c":112.96,"h":113.04,"l":112.62,"n":2138,"o":112.84,"t":"2026-08-25T04:00:00Z","v":296656,"vw":112.91958},{"c":112.98,"h":113.185,"l":112.66,"n":1797,"o":112.66,"t":"2026-08-26T04:00:00Z","v":280846,"vw":112.973032},{"c":112.53,"h":112.82,"l":112.24,"n":1683,"o":112.51,"t":"2026-08-27T04:00:00Z","v":193794,"vw":112.572227},{"c":113.23,"h":113.57,"l":112.83,"n":1280,"o":112.9,"t":"2026-08-28T04:00:00Z","v":89512,"vw":113.169487},{"c":112.6,"h":112.915,"l":112.47,"n":3099,"o":112.89,"t":"2026-08-31T04:00:00Z","v":197206,"vw":112.689716},{"c":112.41,"h":112.88,"l":112.24,"n":2382,"o":112.46,"t":"2026-09-01T04:00:00Z","v":310132,"vw":112.453959},{"c":112.79,"h":112.99,"l":112.545,"n":1543,"o":112.7,"t":"2026-09-02T04:00:00Z","v":145749,"vw":112.740218},{"c":113.79,"h":113.95,"l":113.23,"n":2673,"o":113.23,"t":"2026-09-03T04:00:00Z","v":590294,"vw":113.777018},{"c":112.9,"h":113.42,"l":112.79,"n":1762,"o":113.42,"t":"2026-09-04T04:00:00Z","v":185924,"vw":112.984529},{"c":112.08,"h":112.41,"l":112,"n":1668,"o":112.26,"t":"2026-09-08T04:00:00Z","v":328556,"vw":112.232131},{"c":111.61,"h":111.85,"l":111.432,"n":1429,"o":111.85,"t":"2026-09-09T04:00:00Z","v":183533,"vw":111.670198},{"c":111.51,"h":111.66,"l":111.27,"n":1978,"o":111.43,"t":"2026-09-10T04:00:00Z","v":345428,"vw":111.464463},{"c":112.46,"h":112.73,"l":112.265,"n":2709,"o":112.3,"t":"2026-09-11T04:00:00Z","v":729245,"vw":112.49029},{"c":112.45,"h":112.89,"l":112.2749,"n":3295,"o":112.63,"t":"2026-09-14T04:00:00Z","v":252356,"vw":112.571005},{"c":111.64,"h":111.81,"l":111.44,"n":1620,"o":111.76,"t":"2026-09-15T04:00:00Z","v":165235,"vw":111.594375},{"c":110.67,"h":111.78,"l":110.145,"n":2751,"o":111.59,"t":"2026-09-16T04:00:00Z","v":319518,"vw":111.314873},{"c":111.42,"h":111.49,"l":110.9499,"n":1824,"o":111.48,"t":"2026-09-17T04:00:00Z","v":241474,"vw":111.268256},{"c":110.94,"h":111.22,"l":110.695,"n":2272,"o":111.22,"t":"2026-09-18T04:00:00Z","v":224335,"vw":110.926504},{"c":111.87,"h":112.06,"l":111.16,"n":1776,"o":111.46,"t":"2026-09-21T04:00:00Z","v":187965,"vw":111.694302},{"c":111.36,"h":111.9,"l":111.2809,"n":1147,"o":111.9,"t":"2026-09-22T04:00:00Z","v":136991,"vw":111.52434},{"c":110.9,"h":111.3909,"l":110.75,"n":1581,"o":111.22,"t":"2026-09-23T04:00:00Z","v":142315,"vw":111.072917},{"c":110.64,"h":111.02,"l":110.42,"n":2977,"o":110.71,"t":"2026-09-24T04:00:00Z","v":324391,"vw":110.70803},{"c":111.34,"h":111.42,"l":110.5339,"n":1949,"o":110.62,"t":"2026-09-25T04:00:00Z","v":527307,"vw":111.209653},{"c":110.36,"h":110.82,"l":110.3,"n":4469,"o":110.67,"t":"2026-09-28T04:00:00Z","v":1502477,"vw":110.47396},{"c":109.92,"h":110.14,"l":109.54,"n":2295,"o":110.09,"t":"2026-09-29T04:00:00Z","v":1058875,"vw":109.813249},{"c":109.53,"h":110.52,"l":109.52,"n":2594,"o":109.99,"t":"2026-09-30T04:00:00Z","v":220514,"vw":109.947823},{"c":109.4,"h":109.66,"l":108.87,"n":1619,"o":109.54,"t":"2026-10-01T04:00:00Z","v":141825,"vw":109.305273},{"c":109.92,"h":110.127,"l":109.59,"n":1495,"o":110.04,"t":"2026-10-02T04:00:00Z","v":156988,"vw":109.818192},{"c":110.112,"h":110.44,"l":109.62,"n":1759,"o":109.78,"t":"2026-10-05T04:00:00Z","v":697534,"vw":110.207567},{"c":110.85,"h":110.97,"l":110.55,"n":4932,"o":110.59,"t":"2026-10-06T04:00:00Z","v":3213058,"vw":110.790354},{"c":110.72,"h":110.89,"l":110.33,"n":7660,"o":110.64,"t":"2026-10-07T04:00:00Z","v":94826,"vw":110.738066},{"c":111.11,"h":111.21,"l":110.45,"n":1823,"o":110.62,"t":"2026-10-08T04:00:00Z","v":162060,"vw":110.842503},{"c":111.87,"h":111.93,"l":110.94,"n":1052,"o":110.94,"t":"2026-10-09T04:00:00Z","v":106702,"vw":111.687747},{"c":112.49,"h":112.49,"l":112.21,"n":1047,"o":112.21,"t":"2026-10-12T04:00:00Z","v":99726,"vw":112.342036},{"c":112.26,"h":113.07,"l":112.22,"n":1931,"o":112.99,"t":"2026-10-13T04:00:00Z","v":305864,"vw":112.50537},{"c":112.36,"h":112.39,"l":111.95,"n":1251,"o":112.18,"t":"2026-10-14T04:00:00Z","v":126109,"vw":112.185468},{"c":112.97,"h":113.11,"l":112.7746,"n":1228,"o":112.93,"t":"2026-10-15T04:00:00Z","v":139678,"vw":112.975353},{"c":112.88,"h":113.655,"l":112.52,"n":1837,"o":113.62,"t":"2026-10-16T04:00:00Z","v":183854,"vw":112.907476},{"c":112.96,"h":113.24,"l":112.73,"n":2913,"o":112.73,"t":"2026-10-19T04:00:00Z","v":3684141,"vw":113.050681},{"c":113.68,"h":113.81,"l":113.125,"n":2933,"o":113.21,"t":"2026-10-20T04:00:00Z","v":1655886,"vw":113.485626},{"c":113.88,"h":113.93,"l":113.28,"n":2922,"o":113.55,"t":"2026-10-21T04:00:00Z","v":391128,"vw":113.789419},{"c":114.08,"h":114.08,"l":113.29,"n":1911,"o":113.6,"t":"2026-10-22T04:00:00Z","v":164675,"vw":113.778706},{"c":113.21,"h":113.62,"l":113.18,"n":211,"o":113.18,"t":"2026-10-23T04:00:00Z","v":11263,"vw":113.392059}],"volatilityBars":[{"c":111.74,"h":111.9,"l":111.74,"n":21,"o":111.9,"t":"2026-09-22T13:30:00Z","v":1220,"vw":111.847075},{"c":111.59,"h":111.74,"l":111.58,"n":15,"o":111.74,"t":"2026-09-22T13:45:00Z","v":31515,"vw":111.737994},{"c":111.43,"h":111.51,"l":111.43,"n":17,"o":111.51,"t":"2026-09-22T14:00:00Z","v":2678,"vw":111.479886},{"c":111.31,"h":111.425,"l":111.31,"n":55,"o":111.425,"t":"2026-09-22T14:15:00Z","v":5355,"vw":111.403665},{"c":111.34,"h":111.43,"l":111.2809,"n":28,"o":111.3,"t":"2026-09-22T14:30:00Z","v":1116,"vw":111.344447},{"c":111.4,"h":111.44,"l":111.35,"n":14,"o":111.35,"t":"2026-09-22T14:45:00Z","v":1243,"vw":111.392283},{"c":111.38,"h":111.38,"l":111.355,"n":60,"o":111.37,"t":"2026-09-22T15:00:00Z","v":3009,"vw":111.364839},{"c":111.37,"h":111.37,"l":111.37,"n":1,"o":111.37,"t":"2026-09-22T15:15:00Z","v":100,"vw":111.37},{"c":111.3699,"h":111.3699,"l":111.345,"n":4,"o":111.345,"t":"2026-09-22T15:45:00Z","v":330,"vw":111.353384},{"c":111.405,"h":111.41,"l":111.36,"n":10,"o":111.36,"t":"2026-09-22T16:00:00Z","v":1238,"vw":111.38899},{"c":111.45,"h":111.45,"l":111.45,"n":1,"o":111.45,"t":"2026-09-22T16:30:00Z","v":100,"vw":111.45},{"c":111.45,"h":111.45,"l":111.41,"n":8,"o":111.4114,"t":"2026-09-22T16:45:00Z","v":1216,"vw":111.41687},{"c":111.4,"h":111.42,"l":111.38,"n":14,"o":111.3922,"t":"2026-09-22T17:00:00Z","v":1182,"vw":111.403475},{"c":111.41,"h":111.41,"l":111.34,"n":43,"o":111.34,"t":"2026-09-22T17:15:00Z","v":19567,"vw":111.348972},{"c":111.45,"h":111.45,"l":111.4,"n":76,"o":111.4,"t":"2026-09-22T17:30:00Z","v":9642,"vw":111.416668},{"c":111.48,"h":111.5077,"l":111.47,"n":22,"o":111.47,"t":"2026-09-22T17:45:00Z","v":2784,"vw":111.476443},{"c":111.4514,"h":111.48,"l":111.4514,"n":7,"o":111.48,"t":"2026-09-22T18:00:00Z","v":635,"vw":111.472021},{"c":111.5,"h":111.5,"l":111.47,"n":22,"o":111.47,"t":"2026-09-22T18:15:00Z","v":3137,"vw":111.479599},{"c":111.49,"h":111.51,"l":111.486,"n":12,"o":111.5,"t":"2026-09-22T18:30:00Z","v":12802,"vw":111.497809},{"c":111.5,"h":111.51,"l":111.4901,"n":13,"o":111.4901,"t":"2026-09-22T18:45:00Z","v":1236,"vw":111.497233},{"c":111.45,"h":111.48,"l":111.44,"n":34,"o":111.47,"t":"2026-09-22T19:00:00Z","v":3463,"vw":111.455937},{"c":111.515,"h":111.53,"l":111.475,"n":45,"o":111.475,"t":"2026-09-22T19:15:00Z","v":6302,"vw":111.506883},{"c":111.55,"h":111.598,"l":111.51,"n":82,"o":111.51,"t":"2026-09-22T19:30:00Z","v":6710,"vw":111.560331},{"c":111.4,"h":111.59,"l":111.4,"n":137,"o":111.59,"t":"2026-09-22T19:45:00Z","v":13222,"vw":111.535228},{"c":111.36,"h":111.36,"l":111.36,"n":4,"o":111.36,"t":"2026-09-22T20:00:00Z","v":1098,"vw":111.36},{"c":111.37,"h":111.3909,"l":111.19,"n":58,"o":111.22,"t":"2026-09-23T13:30:00Z","v":8502,"vw":111.322038},{"c":111.08,"h":111.33,"l":111.08,"n":128,"o":111.19,"t":"2026-09-23T13:45:00Z","v":14547,"vw":111.177792},{"c":111.205,"h":111.21,"l":111.13,"n":19,"o":111.13,"t":"2026-09-23T14:00:00Z","v":2471,"vw":111.17295},{"c":111.22,"h":111.31,"l":111.22,"n":35,"o":111.3,"t":"2026-09-23T14:15:00Z","v":3025,"vw":111.289403},{"c":111.22,"h":111.32,"l":111.22,"n":146,"o":111.29,"t":"2026-09-23T14:30:00Z","v":21256,"vw":111.288414},{"c":111.19,"h":111.27,"l":111.17,"n":96,"o":111.19,"t":"2026-09-23T14:45:00Z","v":9392,"vw":111.207016},{"c":111.135,"h":111.16,"l":111.13,"n":27,"o":111.14,"t":"2026-09-23T15:00:00Z","v":2323,"vw":111.138192},{"c":111.02,"h":111.14,"l":111.02,"n":37,"o":111.118,"t":"2026-09-23T15:15:00Z","v":3249,"vw":111.11345},{"c":111.03,"h":111.03,"l":111.01,"n":29,"o":111.02,"t":"2026-09-23T15:30:00Z","v":2351,"vw":111.01851},{"c":110.99,"h":111.04,"l":110.98,"n":53,"o":111.032,"t":"2026-09-23T15:45:00Z","v":4854,"vw":111.007517},{"c":111.01,"h":111.01,"l":110.94,"n":29,"o":110.98,"t":"2026-09-23T16:00:00Z","v":3655,"vw":110.990482},{"c":110.9758,"h":111.03,"l":110.97,"n":14,"o":111.02,"t":"2026-09-23T16:30:00Z","v":1476,"vw":111.002967},{"c":110.85,"h":110.95,"l":110.82,"n":31,"o":110.95,"t":"2026-09-23T16:45:00Z","v":2567,"vw":110.869684},{"c":110.8996,"h":110.91,"l":110.81,"n":46,"o":110.91,"t":"2026-09-23T17:00:00Z","v":3390,"vw":110.877268},{"c":110.9199,"h":110.97,"l":110.88,"n":24,"o":110.88,"t":"2026-09-23T17:15:00Z","v":4785,"vw":110.950697},{"c":110.92,"h":110.94,"l":110.9,"n":65,"o":110.905,"t":"2026-09-23T17:30:00Z","v":9800,"vw":110.910273},{"c":111.0638,"h":111.0638,"l":111.025,"n":14,"o":111.04,"t":"2026-09-23T17:45:00Z","v":1100,"vw":111.045475},{"c":111.02,"h":111.09,"l":111.0122,"n":16,"o":111.09,"t":"2026-09-23T18:00:00Z","v":2845,"vw":111.040277},{"c":110.97,"h":110.99,"l":110.96,"n":10,"o":110.96,"t":"2026-09-23T18:15:00Z","v":1301,"vw":110.981974},{"c":110.9195,"h":110.95,"l":110.91,"n":16,"o":110.95,"t":"2026-09-23T18:30:00Z","v":1126,"vw":110.931934},{"c":110.96,"h":110.97,"l":110.9,"n":12,"o":110.92,"t":"2026-09-23T18:45:00Z","v":2852,"vw":110.944695},{"c":110.935,"h":110.97,"l":110.911,"n":27,"o":110.97,"t":"2026-09-23T19:00:00Z","v":3001,"vw":110.938151},{"c":110.89,"h":110.92,"l":110.86,"n":35,"o":110.92,"t":"2026-09-23T19:15:00Z","v":9333,"vw":110.874905},{"c":110.89,"h":110.91,"l":110.88,"n":38,"o":110.9,"t":"2026-09-23T19:30:00Z","v":2569,"vw":110.89807},{"c":110.91,"h":110.92,"l":110.75,"n":137,"o":110.9,"t":"2026-09-23T19:45:00Z","v":14874,"vw":110.847647},{"c":110.9,"h":110.9,"l":110.9,"n":3,"o":110.9,"t":"2026-09-23T20:00:00Z","v":391,"vw":110.9},{"c":110.7324,"h":110.915,"l":110.6929,"n":39,"o":110.71,"t":"2026-09-24T13:30:00Z","v":4811,"vw":110.789652},{"c":110.8036,"h":110.8036,"l":110.775,"n":7,"o":110.775,"t":"2026-09-24T13:45:00Z","v":1099,"vw":110.777989},{"c":111,"h":111,"l":110.84,"n":49,"o":110.86,"t":"2026-09-24T14:00:00Z","v":5211,"vw":110.902495},{"c":110.89,"h":111.02,"l":110.89,"n":13,"o":111.02,"t":"2026-09-24T14:15:00Z","v":1047,"vw":110.914265},{"c":110.865,"h":110.865,"l":110.7705,"n":10,"o":110.815,"t":"2026-09-24T14:30:00Z","v":1220,"vw":110.813983},{"c":110.51,"h":110.66,"l":110.51,"n":88,"o":110.645,"t":"2026-09-24T15:00:00Z","v":14479,"vw":110.595042},{"c":110.48,"h":110.59,"l":110.48,"n":71,"o":110.5,"t":"2026-09-24T15:15:00Z","v":8459,"vw":110.521869},{"c":110.51,"h":110.51,"l":110.42,"n":59,"o":110.5,"t":"2026-09-24T15:30:00Z","v":21773,"vw":110.463105},{"c":110.5109,"h":110.52,"l":110.455,"n":44,"o":110.52,"t":"2026-09-24T15:45:00Z","v":11925,"vw":110.502543},{"c":110.565,"h":110.565,"l":110.46,"n":98,"o":110.51,"t":"2026-09-24T16:00:00Z","v":11792,"vw":110.490678},{"c":110.75,"h":110.91,"l":110.545,"n":300,"o":110.58,"t":"2026-09-24T16:15:00Z","v":26366,"vw":110.768612},{"c":110.75,"h":110.87,"l":110.7,"n":113,"o":110.78,"t":"2026-09-24T16:30:00Z","v":11881,"vw":110.753615},{"c":110.81,"h":110.89,"l":110.71,"n":121,"o":110.725,"t":"2026-09-24T16:45:00Z","v":13941,"vw":110.798554},{"c":110.82,"h":110.835,"l":110.72,"n":243,"o":110.8,"t":"2026-09-24T17:00:00Z","v":28685,"vw":110.771427},{"c":110.7,"h":110.82,"l":110.665,"n":212,"o":110.82,"t":"2026-09-24T17:15:00Z","v":34957,"vw":110.766522},{"c":110.63,"h":110.74,"l":110.615,"n":122,"o":110.72,"t":"2026-09-24T17:30:00Z","v":9941,"vw":110.686731},{"c":110.75,"h":110.75,"l":110.62,"n":86,"o":110.62,"t":"2026-09-24T17:45:00Z","v":10630,"vw":110.683925},{"c":110.76,"h":110.77,"l":110.62,"n":86,"o":110.77,"t":"2026-09-24T18:00:00Z","v":10436,"vw":110.71249},{"c":110.85,"h":110.89,"l":110.76,"n":95,"o":110.77,"t":"2026-09-24T18:15:00Z","v":11961,"vw":110.797821},{"c":110.81,"h":110.89,"l":110.76,"n":117,"o":110.84,"t":"2026-09-24T18:30:00Z","v":16322,"vw":110.798502},{"c":110.8,"h":110.85,"l":110.78,"n":98,"o":110.805,"t":"2026-09-24T18:45:00Z","v":8892,"vw":110.806224},{"c":110.805,"h":110.805,"l":110.73,"n":88,"o":110.8,"t":"2026-09-24T19:00:00Z","v":9173,"vw":110.784559},{"c":110.805,"h":110.825,"l":110.78,"n":112,"o":110.82,"t":"2026-09-24T19:15:00Z","v":10336,"vw":110.802651},{"c":110.82,"h":110.82,"l":110.7555,"n":91,"o":110.79,"t":"2026-09-24T19:30:00Z","v":7626,"vw":110.788153},{"c":110.69,"h":110.81,"l":110.67,"n":331,"o":110.8,"t":"2026-09-24T19:45:00Z","v":25736,"vw":110.726785},{"c":110.64,"h":110.64,"l":110.64,"n":3,"o":110.64,"t":"2026-09-24T20:00:00Z","v":664,"vw":110.64},{"c":110.64,"h":110.64,"l":110.64,"n":1,"o":110.64,"t":"2026-09-24T23:00:00Z","v":233,"vw":110.64},{"c":110.76,"h":110.76,"l":110.62,"n":19,"o":110.62,"t":"2026-09-25T13:30:00Z","v":1108,"vw":110.720993},{"c":110.885,"h":110.93,"l":110.86,"n":22,"o":110.86,"t":"2026-09-25T13:45:00Z","v":1191,"vw":110.899167},{"c":110.64,"h":110.8024,"l":110.5339,"n":50,"o":110.8024,"t":"2026-09-25T14:00:00Z","v":5493,"vw":110.595487},{"c":110.79,"h":110.79,"l":110.63,"n":45,"o":110.63,"t":"2026-09-25T14:15:00Z","v":6518,"vw":110.66432},{"c":110.91,"h":110.91,"l":110.8004,"n":6,"o":110.8004,"t":"2026-09-25T14:30:00Z","v":410,"vw":110.840196},{"c":110.88,"h":110.88,"l":110.84,"n":20,"o":110.88,"t":"2026-09-25T14:45:00Z","v":1721,"vw":110.868828},{"c":110.91,"h":110.99,"l":110.87,"n":32,"o":110.9,"t":"2026-09-25T15:00:00Z","v":36810,"vw":110.875563},{"c":110.98,"h":110.99,"l":110.92,"n":32,"o":110.93,"t":"2026-09-25T15:15:00Z","v":3895,"vw":110.948509},{"c":110.86,"h":111.03,"l":110.86,"n":53,"o":110.99,"t":"2026-09-25T15:30:00Z","v":4045,"vw":110.943917},{"c":111.04,"h":111.04,"l":110.82,"n":29,"o":110.82,"t":"2026-09-25T15:45:00Z","v":3074,"vw":110.912165},{"c":111.29,"h":111.31,"l":111.04,"n":169,"o":111.04,"t":"2026-09-25T16:00:00Z","v":14759,"vw":111.22077},{"c":111.305,"h":111.305,"l":111.15,"n":115,"o":111.27,"t":"2026-09-25T16:15:00Z","v":328276,"vw":111.268671},{"c":111.25,"h":111.33,"l":111.21,"n":89,"o":111.3,"t":"2026-09-25T16:30:00Z","v":7221,"vw":111.281685},{"c":111.25,"h":111.25,"l":111.24,"n":10,"o":111.24,"t":"2026-09-25T16:45:00Z","v":1134,"vw":111.241046},{"c":111.22,"h":111.25,"l":111.19,"n":37,"o":111.19,"t":"2026-09-25T17:00:00Z","v":3148,"vw":111.22412},{"c":111.235,"h":111.235,"l":111.19,"n":33,"o":111.23,"t":"2026-09-25T17:15:00Z","v":8216,"vw":111.222427},{"c":111.23,"h":111.23,"l":111.16,"n":26,"o":111.22,"t":"2026-09-25T17:30:00Z","v":2060,"vw":111.198625},{"c":111.2,"h":111.205,"l":111.17,"n":14,"o":111.2,"t":"2026-09-25T17:45:00Z","v":1620,"vw":111.196645},{"c":111.245,"h":111.245,"l":111.185,"n":66,"o":111.24,"t":"2026-09-25T18:00:00Z","v":8442,"vw":111.210503},{"c":111.2,"h":111.245,"l":111.17,"n":64,"o":111.245,"t":"2026-09-25T18:15:00Z","v":5194,"vw":111.209067},{"c":111.21,"h":111.26,"l":111.18,"n":70,"o":111.26,"t":"2026-09-25T18:30:00Z","v":6360,"vw":111.213816},{"c":111.21,"h":111.23,"l":111.19,"n":52,"o":111.22,"t":"2026-09-25T18:45:00Z","v":5143,"vw":111.202887},{"c":111.265,"h":111.265,"l":111.18,"n":90,"o":111.23,"t":"2026-09-25T19:00:00Z","v":7615,"vw":111.214891},{"c":111.15,"h":111.28,"l":111.15,"n":82,"o":111.27,"t":"2026-09-25T19:15:00Z","v":15860,"vw":111.241334},{"c":111.3,"h":111.3,"l":111.17,"n":173,"o":111.17,"t":"2026-09-25T19:30:00Z","v":24903,"vw":111.223382},{"c":111.295,"h":111.42,"l":111.28,"n":241,"o":111.38,"t":"2026-09-25T19:45:00Z","v":16571,"vw":111.317246},{"c":111.34,"h":111.34,"l":111.34,"n":5,"o":111.34,"t":"2026-09-25T20:00:00Z","v":1113,"vw":111.34},{"c":110.772,"h":110.772,"l":110.772,"n":1,"o":110.772,"t":"2026-09-28T12:15:00Z","v":100,"vw":110.772},{"c":110.54,"h":110.67,"l":110.405,"n":152,"o":110.67,"t":"2026-09-28T13:30:00Z","v":16682,"vw":110.541026},{"c":110.63,"h":110.73,"l":110.55,"n":18,"o":110.57,"t":"2026-09-28T13:45:00Z","v":1459,"vw":110.662143},{"c":110.82,"h":110.82,"l":110.7,"n":5,"o":110.71,"t":"2026-09-28T14:00:00Z","v":401,"vw":110.7425},{"c":110.76,"h":110.78,"l":110.72,"n":24,"o":110.75,"t":"2026-09-28T14:15:00Z","v":2179,"vw":110.747897},{"c":110.55,"h":110.72,"l":110.55,"n":32,"o":110.69,"t":"2026-09-28T14:30:00Z","v":3027,"vw":110.658802},{"c":110.41,"h":110.51,"l":110.41,"n":21,"o":110.51,"t":"2026-09-28T14:45:00Z","v":1799,"vw":110.460359},{"c":110.55,"h":110.55,"l":110.45,"n":13,"o":110.47,"t":"2026-09-28T15:00:00Z","v":733,"vw":110.496},{"c":110.48,"h":110.53,"l":110.47,"n":14,"o":110.53,"t":"2026-09-28T15:15:00Z","v":1876,"vw":110.487064},{"c":110.47,"h":110.5,"l":110.47,"n":3,"o":110.48,"t":"2026-09-28T15:30:00Z","v":300,"vw":110.483333},{"c":110.47,"h":110.51,"l":110.4379,"n":9,"o":110.51,"t":"2026-09-28T15:45:00Z","v":975,"vw":110.458463},{"c":110.405,"h":110.49,"l":110.401,"n":28,"o":110.49,"t":"2026-09-28T16:00:00Z","v":19164,"vw":110.427176},{"c":110.8,"h":110.82,"l":110.4,"n":208,"o":110.41,"t":"2026-09-28T16:15:00Z","v":21922,"vw":110.596006},{"c":110.59,"h":110.76,"l":110.57,"n":53,"o":110.76,"t":"2026-09-28T16:30:00Z","v":6992,"vw":110.653226},{"c":110.63,"h":110.64,"l":110.56,"n":101,"o":110.61,"t":"2026-09-28T16:45:00Z","v":43947,"vw":110.56612},{"c":110.78,"h":110.82,"l":110.565,"n":127,"o":110.6,"t":"2026-09-28T17:00:00Z","v":15062,"vw":110.711179},{"c":110.56,"h":110.74,"l":110.56,"n":45,"o":110.69,"t":"2026-09-28T17:15:00Z","v":9269,"vw":110.649453},{"c":110.57,"h":110.605,"l":110.52,"n":71,"o":110.6,"t":"2026-09-28T17:30:00Z","v":51449,"vw":110.545532},{"c":110.58,"h":110.62,"l":110.545,"n":254,"o":110.56,"t":"2026-09-28T17:45:00Z","v":85349,"vw":110.570461},{"c":110.595,"h":110.595,"l":110.54,"n":266,"o":110.56,"t":"2026-09-28T18:00:00Z","v":49783,"vw":110.562548},{"c":110.52,"h":110.59,"l":110.49,"n":262,"o":110.59,"t":"2026-09-28T18:15:00Z","v":51885,"vw":110.53146},{"c":110.545,"h":110.56,"l":110.465,"n":586,"o":110.52,"t":"2026-09-28T18:30:00Z","v":90416,"vw":110.501824},{"c":110.475,"h":110.56,"l":110.46,"n":473,"o":110.545,"t":"2026-09-28T18:45:00Z","v":84569,"vw":110.513909},{"c":110.36,"h":110.445,"l":110.345,"n":391,"o":110.44,"t":"2026-09-28T19:00:00Z","v":72832,"vw":110.407948},{"c":110.39,"h":110.39,"l":110.31,"n":485,"o":110.32,"t":"2026-09-28T19:15:00Z","v":139267,"vw":110.349308},{"c":110.36,"h":110.4,"l":110.335,"n":339,"o":110.39,"t":"2026-09-28T19:30:00Z","v":106720,"vw":110.364576},{"c":110.36,"h":110.409,"l":110.3,"n":345,"o":110.38,"t":"2026-09-28T19:45:00Z","v":43089,"vw":110.34499},{"c":110.36,"h":110.36,"l":110.36,"n":3,"o":110.36,"t":"2026-09-28T20:00:00Z","v":999,"vw":110.36},{"c":109.98,"h":110.14,"l":109.8675,"n":55,"o":110.09,"t":"2026-09-29T13:30:00Z","v":4115,"vw":109.971682},{"c":109.92,"h":109.92,"l":109.8501,"n":107,"o":109.9,"t":"2026-09-29T14:00:00Z","v":48648,"vw":109.879543},{"c":109.87,"h":109.95,"l":109.83,"n":29,"o":109.95,"t":"2026-09-29T14:15:00Z","v":225590,"vw":109.919749},{"c":109.785,"h":109.87,"l":109.73,"n":29,"o":109.87,"t":"2026-09-29T14:30:00Z","v":6277,"vw":109.778638},{"c":109.74,"h":109.83,"l":109.715,"n":109,"o":109.78,"t":"2026-09-29T14:45:00Z","v":10836,"vw":109.777315},{"c":109.67,"h":109.735,"l":109.63,"n":126,"o":109.735,"t":"2026-09-29T15:00:00Z","v":13810,"vw":109.673327},{"c":109.595,"h":109.69,"l":109.54,"n":140,"o":109.68,"t":"2026-09-29T15:15:00Z","v":18745,"vw":109.595674},{"c":109.66,"h":109.73,"l":109.6,"n":151,"o":109.6,"t":"2026-09-29T15:30:00Z","v":13680,"vw":109.662056},{"c":109.63,"h":109.725,"l":109.63,"n":32,"o":109.68,"t":"2026-09-29T15:45:00Z","v":5065,"vw":109.698586},{"c":109.62,"h":109.63,"l":109.54,"n":147,"o":109.615,"t":"2026-09-29T16:00:00Z","v":15323,"vw":109.591666},{"c":109.66,"h":109.67,"l":109.62,"n":147,"o":109.62,"t":"2026-09-29T16:15:00Z","v":15709,"vw":109.639318},{"c":109.685,"h":109.69,"l":109.65,"n":68,"o":109.655,"t":"2026-09-29T16:30:00Z","v":9553,"vw":109.671684},{"c":109.6999,"h":109.72,"l":109.655,"n":31,"o":109.67,"t":"2026-09-29T16:45:00Z","v":3394,"vw":109.695542},{"c":109.62,"h":109.6611,"l":109.61,"n":10,"o":109.6611,"t":"2026-09-29T17:00:00Z","v":12851,"vw":109.61233},{"c":109.67,"h":109.67,"l":109.61,"n":12,"o":109.63,"t":"2026-09-29T17:15:00Z","v":7039,"vw":109.661747},{"c":109.73,"h":109.76,"l":109.671,"n":22,"o":109.69,"t":"2026-09-29T17:30:00Z","v":5803,"vw":109.688931},{"c":109.73,"h":109.7623,"l":109.6901,"n":46,"o":109.7614,"t":"2026-09-29T17:45:00Z","v":140535,"vw":109.719112},{"c":109.76,"h":109.855,"l":109.75,"n":26,"o":109.755,"t":"2026-09-29T18:00:00Z","v":3939,"vw":109.781676},{"c":109.8451,"h":109.89,"l":109.82,"n":25,"o":109.8302,"t":"2026-09-29T18:15:00Z","v":51800,"vw":109.826303},{"c":109.99,"h":109.99,"l":109.82,"n":39,"o":109.86,"t":"2026-09-29T18:30:00Z","v":4093,"vw":109.864276},{"c":109.9,"h":109.94,"l":109.9,"n":11,"o":109.92,"t":"2026-09-29T18:45:00Z","v":1772,"vw":109.911131},{"c":109.92,"h":109.97,"l":109.92,"n":97,"o":109.921,"t":"2026-09-29T19:00:00Z","v":10625,"vw":109.938799},{"c":109.92,"h":109.94,"l":109.9,"n":89,"o":109.91,"t":"2026-09-29T19:15:00Z","v":8689,"vw":109.921155},{"c":109.89,"h":109.9551,"l":109.89,"n":39,"o":109.94,"t":"2026-09-29T19:30:00Z","v":3857,"vw":109.942725},{"c":109.86,"h":109.89,"l":109.8,"n":424,"o":109.88,"t":"2026-09-29T19:45:00Z","v":29566,"vw":109.855161},{"c":109.92,"h":109.92,"l":109.92,"n":3,"o":109.92,"t":"2026-09-29T20:00:00Z","v":6972,"vw":109.92},{"c":109.92,"h":109.93,"l":109.92,"n":21,"o":109.93,"t":"2026-09-30T12:00:00Z","v":2006,"vw":109.925003},{"c":110.125,"h":110.14,"l":109.97,"n":38,"o":109.99,"t":"2026-09-30T13:30:00Z","v":3543,"vw":110.033875},{"c":110.19,"h":110.19,"l":110,"n":15,"o":110,"t":"2026-09-30T13:45:00Z","v":2828,"vw":110.131111},{"c":110.35,"h":110.39,"l":110.19,"n":46,"o":110.2,"t":"2026-09-30T14:00:00Z","v":3895,"vw":110.326306},{"c":110.4,"h":110.4,"l":110.32,"n":16,"o":110.32,"t":"2026-09-30T14:15:00Z","v":1841,"vw":110.336571},{"c":110.32,"h":110.33,"l":110.26,"n":39,"o":110.27,"t":"2026-09-30T14:30:00Z","v":2965,"vw":110.295998},{"c":110.43,"h":110.52,"l":110.37,"n":152,"o":110.41,"t":"2026-09-30T14:45:00Z","v":20538,"vw":110.467921},{"c":110.34,"h":110.4,"l":110.28,"n":80,"o":110.39,"t":"2026-09-30T15:00:00Z","v":5639,"vw":110.347234},{"c":110.3,"h":110.355,"l":110.3,"n":18,"o":110.355,"t":"2026-09-30T15:15:00Z","v":1788,"vw":110.321855},{"c":110.27,"h":110.38,"l":110.27,"n":32,"o":110.37,"t":"2026-09-30T15:30:00Z","v":1871,"vw":110.339467},{"c":110.285,"h":110.36,"l":110.25,"n":15,"o":110.34,"t":"2026-09-30T15:45:00Z","v":1250,"vw":110.297083},{"c":110.41,"h":110.42,"l":110.3,"n":48,"o":110.31,"t":"2026-09-30T16:00:00Z","v":4166,"vw":110.374405},{"c":110.29,"h":110.37,"l":110.285,"n":19,"o":110.37,"t":"2026-09-30T16:15:00Z","v":1058,"vw":110.325},{"c":110.328,"h":110.332,"l":110.25,"n":11,"o":110.26,"t":"2026-09-30T16:30:00Z","v":1761,"vw":110.294983},{"c":110.27,"h":110.3,"l":110.24,"n":31,"o":110.3,"t":"2026-09-30T16:45:00Z","v":3653,"vw":110.259796},{"c":110.19,"h":110.29,"l":110.19,"n":43,"o":110.29,"t":"2026-09-30T17:00:00Z","v":2715,"vw":110.266181},{"c":110.09,"h":110.1101,"l":110.04,"n":22,"o":110.1101,"t":"2026-09-30T17:15:00Z","v":1690,"vw":110.076629},{"c":110.25,"h":110.25,"l":110.12,"n":19,"o":110.12,"t":"2026-09-30T17:30:00Z","v":1722,"vw":110.162531},{"c":110.2,"h":110.22,"l":110.19,"n":46,"o":110.2,"t":"2026-09-30T17:45:00Z","v":3316,"vw":110.200854},{"c":110.09,"h":110.17,"l":110.09,"n":41,"o":110.17,"t":"2026-09-30T18:00:00Z","v":4261,"vw":110.115341},{"c":109.99,"h":110.1,"l":109.97,"n":46,"o":110.1,"t":"2026-09-30T18:15:00Z","v":11700,"vw":110.055711},{"c":110.02,"h":110.02,"l":109.93,"n":25,"o":110,"t":"2026-09-30T18:30:00Z","v":2368,"vw":109.971867},{"c":109.96,"h":110.03,"l":109.92,"n":53,"o":110.03,"t":"2026-09-30T18:45:00Z","v":4325,"vw":109.94472},{"c":109.95,"h":109.99,"l":109.93,"n":46,"o":109.97,"t":"2026-09-30T19:00:00Z","v":3035,"vw":109.955503},{"c":109.91,"h":109.96,"l":109.91,"n":76,"o":109.95,"t":"2026-09-30T19:15:00Z","v":8160,"vw":109.94126},{"c":109.835,"h":109.9101,"l":109.8122,"n":155,"o":109.91,"t":"2026-09-30T19:30:00Z","v":13732,"vw":109.869781},{"c":109.535,"h":109.84,"l":109.52,"n":1103,"o":109.84,"t":"2026-09-30T19:45:00Z","v":83782,"vw":109.703733},{"c":109.53,"h":109.53,"l":109.53,"n":3,"o":109.53,"t":"2026-09-30T20:00:00Z","v":15298,"vw":109.53},{"c":108.95,"h":108.95,"l":108.95,"n":2,"o":108.95,"t":"2026-10-01T09:45:00Z","v":101,"vw":108.95},{"c":109.47,"h":109.66,"l":109.45,"n":92,"o":109.54,"t":"2026-10-01T13:30:00Z","v":9191,"vw":109.580564},{"c":109.47,"h":109.47,"l":109.47,"n":3,"o":109.47,"t":"2026-10-01T13:45:00Z","v":301,"vw":109.47},{"c":109.1188,"h":109.1999,"l":109.1188,"n":14,"o":109.1999,"t":"2026-10-01T14:00:00Z","v":1251,"vw":109.147728},{"c":108.99,"h":109.11,"l":108.99,"n":21,"o":109.11,"t":"2026-10-01T14:15:00Z","v":1153,"vw":109.068479},{"c":109.1,"h":109.18,"l":109.05,"n":18,"o":109.05,"t":"2026-10-01T14:30:00Z","v":1066,"vw":109.114009},{"c":109.01,"h":109.07,"l":108.955,"n":49,"o":109.0291,"t":"2026-10-01T14:45:00Z","v":3273,"vw":108.989357},{"c":109,"h":109,"l":108.888,"n":12,"o":108.888,"t":"2026-10-01T15:00:00Z","v":1617,"vw":108.898575},{"c":109.01,"h":109.05,"l":108.98,"n":65,"o":108.98,"t":"2026-10-01T15:15:00Z","v":6703,"vw":109.007762},{"c":109.03,"h":109.03,"l":108.87,"n":27,"o":108.925,"t":"2026-10-01T15:30:00Z","v":1648,"vw":108.9255},{"c":109.035,"h":109.06,"l":108.92,"n":120,"o":108.92,"t":"2026-10-01T15:45:00Z","v":10615,"vw":108.978521},{"c":109.05,"h":109.12,"l":109.05,"n":37,"o":109.11,"t":"2026-10-01T16:00:00Z","v":2506,"vw":109.10381},{"c":109.17,"h":109.2,"l":109.05,"n":40,"o":109.06,"t":"2026-10-01T16:15:00Z","v":2959,"vw":109.127814},{"c":109.23,"h":109.25,"l":109.23,"n":8,"o":109.25,"t":"2026-10-01T16:30:00Z","v":776,"vw":109.233333},{"c":109.1,"h":109.22,"l":109.1,"n":35,"o":109.22,"t":"2026-10-01T16:45:00Z","v":8856,"vw":109.164344},{"c":109.2,"h":109.2235,"l":109.13,"n":33,"o":109.13,"t":"2026-10-01T17:00:00Z","v":3414,"vw":109.184889},{"c":109.415,"h":109.415,"l":109.21,"n":9,"o":109.21,"t":"2026-10-01T17:15:00Z","v":1067,"vw":109.258268},{"c":109.45,"h":109.4956,"l":109.39,"n":72,"o":109.39,"t":"2026-10-01T17:30:00Z","v":8114,"vw":109.478654},{"c":109.32,"h":109.44,"l":109.32,"n":19,"o":109.44,"t":"2026-10-01T17:45:00Z","v":1390,"vw":109.410149},{"c":109.38,"h":109.385,"l":109.27,"n":20,"o":109.32,"t":"2026-10-01T18:00:00Z","v":15100,"vw":109.328047},{"c":109.44,"h":109.45,"l":109.33,"n":47,"o":109.42,"t":"2026-10-01T18:15:00Z","v":5521,"vw":109.401053},{"c":109.43,"h":109.53,"l":109.43,"n":26,"o":109.46,"t":"2026-10-01T18:30:00Z","v":8453,"vw":109.463186},{"c":109.41,"h":109.42,"l":109.41,"n":5,"o":109.41,"t":"2026-10-01T18:45:00Z","v":1302,"vw":109.41085},{"c":109.47,"h":109.47,"l":109.38,"n":45,"o":109.41,"t":"2026-10-01T19:00:00Z","v":4995,"vw":109.42476},{"c":109.4,"h":109.45,"l":109.39,"n":45,"o":109.45,"t":"2026-10-01T19:15:00Z","v":4531,"vw":109.415624},{"c":109.43,"h":109.47,"l":109.41,"n":55,"o":109.45,"t":"2026-10-01T19:30:00Z","v":4499,"vw":109.446535},{"c":109.4,"h":109.57,"l":109.34,"n":285,"o":109.4301,"t":"2026-10-01T19:45:00Z","v":25379,"vw":109.408159},{"c":109.4,"h":109.4,"l":109.4,"n":5,"o":109.4,"t":"2026-10-01T20:00:00Z","v":343,"vw":109.4},{"c":109.4,"h":109.4,"l":109.4,"n":1,"o":109.4,"t":"2026-10-02T12:45:00Z","v":166,"vw":109.4},{"c":110.02,"h":110.095,"l":109.9,"n":42,"o":110.04,"t":"2026-10-02T13:30:00Z","v":3223,"vw":110.02267},{"c":109.78,"h":110.127,"l":109.75,"n":46,"o":110.1,"t":"2026-10-02T13:45:00Z","v":7874,"vw":109.828059},{"c":109.96,"h":110.04,"l":109.96,"n":25,"o":109.96,"t":"2026-10-02T14:00:00Z","v":935,"vw":109.993727},{"c":110.064,"h":110.064,"l":109.935,"n":26,"o":109.935,"t":"2026-10-02T14:15:00Z","v":3261,"vw":110.000283},{"c":110.05,"h":110.05,"l":109.93,"n":11,"o":109.94,"t":"2026-10-02T14:30:00Z","v":1096,"vw":109.980335},{"c":109.98,"h":110.08,"l":109.98,"n":11,"o":110.0579,"t":"2026-10-02T14:45:00Z","v":1594,"vw":110.055643},{"c":109.67,"h":109.825,"l":109.635,"n":19,"o":109.825,"t":"2026-10-02T15:00:00Z","v":2448,"vw":109.751777},{"c":109.62,"h":109.66,"l":109.59,"n":45,"o":109.63,"t":"2026-10-02T15:15:00Z","v":8408,"vw":109.639833},{"c":109.765,"h":109.805,"l":109.74,"n":27,"o":109.75,"t":"2026-10-02T15:30:00Z","v":1760,"vw":109.776914},{"c":109.67,"h":109.755,"l":109.67,"n":19,"o":109.755,"t":"2026-10-02T15:45:00Z","v":1883,"vw":109.714438},{"c":109.73,"h":109.785,"l":109.73,"n":14,"o":109.76,"t":"2026-10-02T16:00:00Z","v":727,"vw":109.762933},{"c":109.635,"h":109.68,"l":109.635,"n":19,"o":109.68,"t":"2026-10-02T16:15:00Z","v":7017,"vw":109.659781},{"c":109.775,"h":109.775,"l":109.685,"n":6,"o":109.685,"t":"2026-10-02T16:30:00Z","v":335,"vw":109.73587},{"c":109.77,"h":109.78,"l":109.7301,"n":15,"o":109.7301,"t":"2026-10-02T16:45:00Z","v":2954,"vw":109.756285},{"c":109.76,"h":109.82,"l":109.75,"n":24,"o":109.75,"t":"2026-10-02T17:00:00Z","v":2536,"vw":109.774652},{"c":109.735,"h":109.77,"l":109.7301,"n":16,"o":109.77,"t":"2026-10-02T17:15:00Z","v":1674,"vw":109.749167},{"c":109.745,"h":109.75,"l":109.745,"n":4,"o":109.75,"t":"2026-10-02T17:30:00Z","v":287,"vw":109.7475},{"c":109.75,"h":109.79,"l":109.75,"n":29,"o":109.77,"t":"2026-10-02T17:45:00Z","v":1731,"vw":109.770471},{"c":109.7673,"h":109.78,"l":109.76,"n":23,"o":109.78,"t":"2026-10-02T18:00:00Z","v":1975,"vw":109.76897},{"c":109.721,"h":109.725,"l":109.6701,"n":37,"o":109.695,"t":"2026-10-02T18:15:00Z","v":10063,"vw":109.704783},{"c":109.79,"h":109.79,"l":109.725,"n":65,"o":109.74,"t":"2026-10-02T18:30:00Z","v":9612,"vw":109.739031},{"c":109.7833,"h":109.81,"l":109.7523,"n":41,"o":109.805,"t":"2026-10-02T18:45:00Z","v":10426,"vw":109.796674},{"c":109.79,"h":109.8011,"l":109.7479,"n":65,"o":109.8,"t":"2026-10-02T19:00:00Z","v":7917,"vw":109.778663},{"c":109.8267,"h":109.87,"l":109.79,"n":42,"o":109.79,"t":"2026-10-02T19:15:00Z","v":4404,"vw":109.822035},{"c":109.879,"h":109.905,"l":109.85,"n":70,"o":109.8601,"t":"2026-10-02T19:30:00Z","v":11585,"vw":109.868211},{"c":109.89,"h":109.93,"l":109.87,"n":332,"o":109.87,"t":"2026-10-02T19:45:00Z","v":40131,"vw":109.912297},{"c":109.92,"h":109.92,"l":109.92,"n":3,"o":109.92,"t":"2026-10-02T20:00:00Z","v":357,"vw":109.92},{"c":109.62,"h":109.91,"l":109.62,"n":17,"o":109.78,"t":"2026-10-05T13:30:00Z","v":3006,"vw":109.887996},{"c":109.66,"h":109.69,"l":109.66,"n":7,"o":109.69,"t":"2026-10-05T13:45:00Z","v":559,"vw":109.682},{"c":109.92,"h":109.92,"l":109.77,"n":20,"o":109.77,"t":"2026-10-05T14:00:00Z","v":1706,"vw":109.887097},{"c":109.96,"h":110.05,"l":109.92,"n":25,"o":109.92,"t":"2026-10-05T14:15:00Z","v":4215,"vw":109.99217},{"c":109.94,"h":109.97,"l":109.84,"n":62,"o":109.97,"t":"2026-10-05T14:30:00Z","v":3883,"vw":109.905402},{"c":110.01,"h":110.01,"l":109.955,"n":20,"o":109.96,"t":"2026-10-05T14:45:00Z","v":2450,"vw":109.9669},{"c":109.9806,"h":110,"l":109.97,"n":18,"o":109.98,"t":"2026-10-05T15:00:00Z","v":1492,"vw":109.986339},{"c":109.97,"h":109.97,"l":109.97,"n":6,"o":109.97,"t":"2026-10-05T15:15:00Z","v":272,"vw":109.97},{"c":110.12,"h":110.12,"l":110.03,"n":33,"o":110.03,"t":"2026-10-05T15:30:00Z","v":3133,"vw":110.07688},{"c":110.1,"h":110.1,"l":110.0954,"n":6,"o":110.0954,"t":"2026-10-05T15:45:00Z","v":666,"vw":110.096697},{"c":110.12,"h":110.13,"l":110.06,"n":59,"o":110.09,"t":"2026-10-05T16:00:00Z","v":9203,"vw":110.095924},{"c":110.17,"h":110.19,"l":110.1,"n":157,"o":110.11,"t":"2026-10-05T16:15:00Z","v":15830,"vw":110.124204},{"c":110.33,"h":110.33,"l":110.19,"n":41,"o":110.21,"t":"2026-10-05T16:30:00Z","v":64530,"vw":110.210671},{"c":110.25,"h":110.31,"l":110.25,"n":44,"o":110.3,"t":"2026-10-05T16:45:00Z","v":14657,"vw":110.277487},{"c":110.22,"h":110.23,"l":110.18,"n":66,"o":110.225,"t":"2026-10-05T17:00:00Z","v":5249,"vw":110.209276},{"c":110.22,"h":110.2401,"l":110.21,"n":41,"o":110.215,"t":"2026-10-05T17:15:00Z","v":8991,"vw":110.225426},{"c":110.22,"h":110.22,"l":110.155,"n":47,"o":110.19,"t":"2026-10-05T17:30:00Z","v":3130,"vw":110.179103},{"c":110.24,"h":110.25,"l":110.21,"n":45,"o":110.24,"t":"2026-10-05T17:45:00Z","v":4190,"vw":110.226529},{"c":110.25,"h":110.29,"l":110.21,"n":41,"o":110.26,"t":"2026-10-05T18:00:00Z","v":8534,"vw":110.231022},{"c":110.3,"h":110.3,"l":110.23,"n":27,"o":110.25,"t":"2026-10-05T18:15:00Z","v":2675,"vw":110.254266},{"c":110.27,"h":110.295,"l":110.27,"n":37,"o":110.28,"t":"2026-10-05T18:30:00Z","v":4942,"vw":110.285168},{"c":110.32,"h":110.32,"l":110.25,"n":79,"o":110.26,"t":"2026-10-05T18:45:00Z","v":23641,"vw":110.28876},{"c":110.38,"h":110.38,"l":110.3101,"n":76,"o":110.3101,"t":"2026-10-05T19:00:00Z","v":7763,"vw":110.327528},{"c":110.39,"h":110.44,"l":110.37,"n":96,"o":110.3702,"t":"2026-10-05T19:15:00Z","v":12455,"vw":110.412478},{"c":110.31,"h":110.39,"l":110.31,"n":89,"o":110.39,"t":"2026-10-05T19:30:00Z","v":8470,"vw":110.343625},{"c":110.112,"h":110.28,"l":110.09,"n":237,"o":110.27,"t":"2026-10-05T19:45:00Z","v":19171,"vw":110.166584},{"c":110.2125,"h":110.2125,"l":110.2125,"n":1,"o":110.2125,"t":"2026-10-05T20:00:00Z","v":455888,"vw":110.2125},{"c":110.57,"h":110.7,"l":110.55,"n":57,"o":110.59,"t":"2026-10-06T13:30:00Z","v":6930,"vw":110.595712},{"c":110.685,"h":110.72,"l":110.65,"n":35,"o":110.655,"t":"2026-10-06T13:45:00Z","v":2159,"vw":110.679722},{"c":110.74,"h":110.79,"l":110.6962,"n":494,"o":110.73,"t":"2026-10-06T14:00:00Z","v":571833,"vw":110.778507},{"c":110.6,"h":110.781,"l":110.59,"n":360,"o":110.7301,"t":"2026-10-06T14:15:00Z","v":142026,"vw":110.714268},{"c":110.72,"h":110.74,"l":110.585,"n":255,"o":110.585,"t":"2026-10-06T14:30:00Z","v":53641,"vw":110.695132},{"c":110.735,"h":110.735,"l":110.67,"n":467,"o":110.715,"t":"2026-10-06T14:45:00Z","v":71715,"vw":110.704509},{"c":110.83,"h":110.83,"l":110.73,"n":823,"o":110.74,"t":"2026-10-06T15:00:00Z","v":144525,"vw":110.754064},{"c":110.94,"h":110.97,"l":110.87,"n":116,"o":110.87,"t":"2026-10-06T15:15:00Z","v":10738,"vw":110.918381},{"c":110.925,"h":110.96,"l":110.91,"n":89,"o":110.95,"t":"2026-10-06T15:30:00Z","v":16698,"vw":110.940499},{"c":110.925,"h":110.94,"l":110.9,"n":48,"o":110.92,"t":"2026-10-06T15:45:00Z","v":16123,"vw":110.928177},{"c":110.95,"h":110.95,"l":110.9,"n":126,"o":110.93,"t":"2026-10-06T16:00:00Z","v":9852,"vw":110.922678},{"c":110.88,"h":110.94,"l":110.88,"n":92,"o":110.94,"t":"2026-10-06T16:15:00Z","v":1588749,"vw":110.900365},{"c":110.9,"h":110.9,"l":110.84,"n":110,"o":110.88,"t":"2026-10-06T16:30:00Z","v":13013,"vw":110.874823},{"c":110.8385,"h":110.905,"l":110.82,"n":123,"o":110.9,"t":"2026-10-06T16:45:00Z","v":13876,"vw":110.866689},{"c":110.795,"h":110.85,"l":110.795,"n":64,"o":110.83,"t":"2026-10-06T17:00:00Z","v":6566,"vw":110.830526},{"c":110.8,"h":110.8,"l":110.71,"n":56,"o":110.79,"t":"2026-10-06T17:15:00Z","v":4806,"vw":110.756153},{"c":110.81,"h":110.84,"l":110.775,"n":65,"o":110.79,"t":"2026-10-06T17:30:00Z","v":6656,"vw":110.811319},{"c":110.8,"h":110.83,"l":110.79,"n":49,"o":110.805,"t":"2026-10-06T17:45:00Z","v":4586,"vw":110.809564},{"c":110.87,"h":110.87,"l":110.83,"n":67,"o":110.83,"t":"2026-10-06T18:00:00Z","v":6123,"vw":110.851301},{"c":110.84,"h":110.88,"l":110.811,"n":111,"o":110.88,"t":"2026-10-06T18:15:00Z","v":26886,"vw":110.839983},{"c":110.87,"h":110.88,"l":110.83,"n":112,"o":110.84,"t":"2026-10-06T18:30:00Z","v":280868,"vw":110.830937},{"c":110.89,"h":110.91,"l":110.87,"n":105,"o":110.875,"t":"2026-10-06T18:45:00Z","v":9445,"vw":110.882478},{"c":110.88,"h":110.94,"l":110.87,"n":271,"o":110.9,"t":"2026-10-06T19:00:00Z","v":38987,"vw":110.905105},{"c":110.84,"h":110.905,"l":110.83,"n":235,"o":110.89,"t":"2026-10-06T19:15:00Z","v":29016,"vw":110.868898},{"c":110.89,"h":110.91,"l":110.85,"n":225,"o":110.85,"t":"2026-10-06T19:30:00Z","v":24499,"vw":110.878596},{"c":110.81,"h":110.885,"l":110.8,"n":273,"o":110.88,"t":"2026-10-06T19:45:00Z","v":27733,"vw":110.851909},{"c":110.85,"h":110.85,"l":110.85,"n":3,"o":110.85,"t":"2026-10-06T20:00:00Z","v":919,"vw":110.85},{"c":110.51,"h":110.78,"l":110.475,"n":60,"o":110.64,"t":"2026-10-07T13:30:00Z","v":4008,"vw":110.545661},{"c":110.46,"h":110.555,"l":110.46,"n":22,"o":110.48,"t":"2026-10-07T13:45:00Z","v":1158,"vw":110.495184},{"c":110.4799,"h":110.4799,"l":110.46,"n":4,"o":110.46,"t":"2026-10-07T14:00:00Z","v":370,"vw":110.473222},{"c":110.44,"h":110.5108,"l":110.44,"n":25,"o":110.48,"t":"2026-10-07T14:15:00Z","v":1181,"vw":110.474655},{"c":110.38,"h":110.5,"l":110.38,"n":6496,"o":110.4433,"t":"2026-10-07T14:30:00Z","v":11215,"vw":110.467442},{"c":110.45,"h":110.45,"l":110.33,"n":11,"o":110.345,"t":"2026-10-07T14:45:00Z","v":802,"vw":110.368936},{"c":110.52,"h":110.52,"l":110.41,"n":15,"o":110.41,"t":"2026-10-07T15:00:00Z","v":1468,"vw":110.434478},{"c":110.5,"h":110.53,"l":110.5,"n":12,"o":110.53,"t":"2026-10-07T15:15:00Z","v":633,"vw":110.508065},{"c":110.65,"h":110.65,"l":110.65,"n":1,"o":110.65,"t":"2026-10-07T15:30:00Z","v":100,"vw":110.65},{"c":110.66,"h":110.66,"l":110.66,"n":1,"o":110.66,"t":"2026-10-07T15:45:00Z","v":200,"vw":110.66},{"c":110.78,"h":110.78,"l":110.73,"n":26,"o":110.77,"t":"2026-10-07T16:00:00Z","v":1670,"vw":110.743578},{"c":110.82,"h":110.83,"l":110.78,"n":22,"o":110.78,"t":"2026-10-07T16:15:00Z","v":2858,"vw":110.814699},{"c":110.78,"h":110.835,"l":110.78,"n":12,"o":110.835,"t":"2026-10-07T16:30:00Z","v":503,"vw":110.819722},{"c":110.74,"h":110.77,"l":110.731,"n":62,"o":110.77,"t":"2026-10-07T16:45:00Z","v":19295,"vw":110.742309},{"c":110.85,"h":110.85,"l":110.72,"n":14,"o":110.72,"t":"2026-10-07T17:00:00Z","v":1956,"vw":110.825223},{"c":110.86,"h":110.87,"l":110.82,"n":19,"o":110.82,"t":"2026-10-07T17:15:00Z","v":1088,"vw":110.851949},{"c":110.82,"h":110.84,"l":110.82,"n":18,"o":110.84,"t":"2026-10-07T17:45:00Z","v":379,"vw":110.83},{"c":110.82,"h":110.8399,"l":110.78,"n":15,"o":110.83,"t":"2026-10-07T18:00:00Z","v":1458,"vw":110.816495},{"c":110.84,"h":110.8585,"l":110.84,"n":10,"o":110.84,"t":"2026-10-07T18:15:00Z","v":882,"vw":110.843479},{"c":110.82,"h":110.865,"l":110.82,"n":17,"o":110.84,"t":"2026-10-07T18:30:00Z","v":1899,"vw":110.841281},{"c":110.85,"h":110.855,"l":110.8201,"n":11,"o":110.8201,"t":"2026-10-07T18:45:00Z","v":684,"vw":110.846792},{"c":110.865,"h":110.89,"l":110.85,"n":74,"o":110.88,"t":"2026-10-07T19:00:00Z","v":14908,"vw":110.862085},{"c":110.78,"h":110.83,"l":110.78,"n":42,"o":110.83,"t":"2026-10-07T19:15:00Z","v":1846,"vw":110.803028},{"c":110.72,"h":110.78,"l":110.7164,"n":117,"o":110.78,"t":"2026-10-07T19:30:00Z","v":9766,"vw":110.755928},{"c":110.74,"h":110.76,"l":110.69,"n":105,"o":110.75,"t":"2026-10-07T19:45:00Z","v":5981,"vw":110.718349},{"c":110.72,"h":110.72,"l":110.72,"n":5,"o":110.72,"t":"2026-10-07T20:00:00Z","v":400,"vw":110.72},{"c":110.65,"h":110.65,"l":110.62,"n":9,"o":110.62,"t":"2026-10-08T13:30:00Z","v":2566,"vw":110.624309},{"c":110.79,"h":110.84,"l":110.79,"n":29,"o":110.84,"t":"2026-10-08T14:00:00Z","v":2633,"vw":110.799358},{"c":110.61,"h":110.69,"l":110.61,"n":22,"o":110.69,"t":"2026-10-08T14:15:00Z","v":528,"vw":110.66585},{"c":110.63,"h":110.6892,"l":110.63,"n":12,"o":110.67,"t":"2026-10-08T14:30:00Z","v":4842,"vw":110.662967},{"c":110.57,"h":110.64,"l":110.53,"n":27,"o":110.64,"t":"2026-10-08T14:45:00Z","v":3722,"vw":110.584405},{"c":110.5801,"h":110.5801,"l":110.56,"n":13,"o":110.56,"t":"2026-10-08T15:00:00Z","v":4548,"vw":110.578592},{"c":110.51,"h":110.51,"l":110.45,"n":35,"o":110.49,"t":"2026-10-08T15:15:00Z","v":3414,"vw":110.483116},{"c":110.57,"h":110.57,"l":110.52,"n":10,"o":110.52,"t":"2026-10-08T15:30:00Z","v":926,"vw":110.544967},{"c":110.57,"h":110.6,"l":110.56,"n":41,"o":110.6,"t":"2026-10-08T15:45:00Z","v":3081,"vw":110.57},{"c":110.64,"h":110.64,"l":110.56,"n":68,"o":110.57,"t":"2026-10-08T16:00:00Z","v":10945,"vw":110.578867},{"c":110.7,"h":110.84,"l":110.61,"n":100,"o":110.61,"t":"2026-10-08T16:15:00Z","v":7507,"vw":110.720503},{"c":110.67,"h":110.67,"l":110.59,"n":23,"o":110.63,"t":"2026-10-08T16:30:00Z","v":2573,"vw":110.615993},{"c":110.85,"h":110.85,"l":110.64,"n":43,"o":110.68,"t":"2026-10-08T16:45:00Z","v":6357,"vw":110.685825},{"c":110.86,"h":110.86,"l":110.78,"n":36,"o":110.81,"t":"2026-10-08T17:00:00Z","v":5646,"vw":110.808756},{"c":110.79,"h":110.91,"l":110.79,"n":43,"o":110.89,"t":"2026-10-08T17:15:00Z","v":2637,"vw":110.879914},{"c":110.94,"h":110.94,"l":110.77,"n":77,"o":110.77,"t":"2026-10-08T17:30:00Z","v":22252,"vw":110.862972},{"c":110.81,"h":110.96,"l":110.75,"n":109,"o":110.94,"t":"2026-10-08T17:45:00Z","v":9540,"vw":110.80364},{"c":110.87,"h":110.89,"l":110.81,"n":47,"o":110.83,"t":"2026-10-08T18:00:00Z","v":4308,"vw":110.857648},{"c":110.905,"h":110.91,"l":110.8599,"n":64,"o":110.91,"t":"2026-10-08T18:15:00Z","v":6568,"vw":110.882237},{"c":110.95,"h":110.965,"l":110.88,"n":22,"o":110.88,"t":"2026-10-08T18:30:00Z","v":2727,"vw":110.935983},{"c":111.04,"h":111.045,"l":111.005,"n":31,"o":111.01,"t":"2026-10-08T18:45:00Z","v":2505,"vw":111.024919},{"c":111.12,"h":111.13,"l":111.01,"n":50,"o":111.03,"t":"2026-10-08T19:00:00Z","v":5366,"vw":111.073031},{"c":111.17,"h":111.21,"l":111.12,"n":65,"o":111.125,"t":"2026-10-08T19:15:00Z","v":5005,"vw":111.15528},{"c":111.145,"h":111.18,"l":111.13,"n":133,"o":111.17,"t":"2026-10-08T19:30:00Z","v":7317,"vw":111.156182},{"c":111.11,"h":111.16,"l":111.075,"n":330,"o":111.15,"t":"2026-10-08T19:45:00Z","v":26142,"vw":111.11395},{"c":111.11,"h":111.11,"l":111.11,"n":3,"o":111.11,"t":"2026-10-08T20:00:00Z","v":823,"vw":111.11},{"c":111.2,"h":111.33,"l":110.94,"n":83,"o":110.94,"t":"2026-10-09T13:30:00Z","v":7464,"vw":111.17573},{"c":111.3482,"h":111.3482,"l":111.235,"n":4,"o":111.235,"t":"2026-10-09T13:45:00Z","v":1445,"vw":111.329876},{"c":111.42,"h":111.42,"l":111.32,"n":25,"o":111.34,"t":"2026-10-09T14:00:00Z","v":1682,"vw":111.362277},{"c":111.445,"h":111.46,"l":111.42,"n":15,"o":111.42,"t":"2026-10-09T14:15:00Z","v":901,"vw":111.441429},{"c":111.39,"h":111.4,"l":111.3479,"n":39,"o":111.4,"t":"2026-10-09T14:30:00Z","v":5160,"vw":111.386611},{"c":111.475,"h":111.49,"l":111.445,"n":20,"o":111.46,"t":"2026-10-09T14:45:00Z","v":6342,"vw":111.468668},{"c":111.567,"h":111.58,"l":111.51,"n":11,"o":111.51,"t":"2026-10-09T15:00:00Z","v":645,"vw":111.542202},{"c":111.65,"h":111.69,"l":111.64,"n":33,"o":111.64,"t":"2026-10-09T15:15:00Z","v":4026,"vw":111.667945},{"c":111.55,"h":111.65,"l":111.55,"n":5,"o":111.65,"t":"2026-10-09T15:30:00Z","v":954,"vw":111.578512},{"c":111.61,"h":111.61,"l":111.6,"n":13,"o":111.6,"t":"2026-10-09T15:45:00Z","v":817,"vw":111.607669},{"c":111.63,"h":111.63,"l":111.63,"n":3,"o":111.63,"t":"2026-10-09T16:00:00Z","v":106,"vw":111.63},{"c":111.71,"h":111.71,"l":111.69,"n":18,"o":111.69,"t":"2026-10-09T16:15:00Z","v":1265,"vw":111.69663},{"c":111.72,"h":111.72,"l":111.71,"n":9,"o":111.71,"t":"2026-10-09T16:30:00Z","v":1981,"vw":111.713222},{"c":111.72,"h":111.75,"l":111.72,"n":10,"o":111.75,"t":"2026-10-09T16:45:00Z","v":840,"vw":111.735},{"c":111.72,"h":111.74,"l":111.72,"n":6,"o":111.74,"t":"2026-10-09T17:00:00Z","v":518,"vw":111.731111},{"c":111.67,"h":111.7,"l":111.63,"n":17,"o":111.7,"t":"2026-10-09T17:15:00Z","v":11160,"vw":111.646416},{"c":111.74,"h":111.74,"l":111.71,"n":11,"o":111.71,"t":"2026-10-09T17:30:00Z","v":1269,"vw":111.72318},{"c":111.78,"h":111.78,"l":111.71,"n":18,"o":111.71,"t":"2026-10-09T17:45:00Z","v":1707,"vw":111.747476},{"c":111.8,"h":111.8,"l":111.775,"n":15,"o":111.775,"t":"2026-10-09T18:00:00Z","v":1105,"vw":111.784661},{"c":111.8,"h":111.8,"l":111.8,"n":8,"o":111.8,"t":"2026-10-09T18:15:00Z","v":902,"vw":111.8},{"c":111.86,"h":111.86,"l":111.86,"n":5,"o":111.86,"t":"2026-10-09T18:30:00Z","v":755,"vw":111.86},{"c":111.89,"h":111.89,"l":111.82,"n":83,"o":111.83,"t":"2026-10-09T18:45:00Z","v":21638,"vw":111.839207},{"c":111.93,"h":111.93,"l":111.92,"n":15,"o":111.92,"t":"2026-10-09T19:00:00Z","v":937,"vw":111.922642},{"c":111.895,"h":111.93,"l":111.895,"n":38,"o":111.91,"t":"2026-10-09T19:15:00Z","v":4083,"vw":111.909136},{"c":111.9,"h":111.91,"l":111.895,"n":21,"o":111.895,"t":"2026-10-09T19:30:00Z","v":1580,"vw":111.904152},{"c":111.86,"h":111.88,"l":111.8276,"n":139,"o":111.88,"t":"2026-10-09T19:45:00Z","v":19473,"vw":111.848992},{"c":111.87,"h":111.87,"l":111.87,"n":4,"o":111.87,"t":"2026-10-09T20:00:00Z","v":333,"vw":111.87},{"c":112.44,"h":112.44,"l":112.21,"n":9,"o":112.21,"t":"2026-10-12T13:30:00Z","v":432,"vw":112.327647},{"c":112.33,"h":112.335,"l":112.33,"n":3,"o":112.335,"t":"2026-10-12T14:00:00Z","v":201,"vw":112.3325},{"c":112.355,"h":112.355,"l":112.28,"n":12,"o":112.28,"t":"2026-10-12T14:15:00Z","v":1290,"vw":112.315209},{"c":112.3099,"h":112.3624,"l":112.3099,"n":10,"o":112.3624,"t":"2026-10-12T14:30:00Z","v":1136,"vw":112.333962},{"c":112.28,"h":112.31,"l":112.275,"n":33,"o":112.2999,"t":"2026-10-12T14:45:00Z","v":4044,"vw":112.296909},{"c":112.36,"h":112.36,"l":112.2903,"n":18,"o":112.2903,"t":"2026-10-12T15:00:00Z","v":3174,"vw":112.315094},{"c":112.34,"h":112.34,"l":112.34,"n":5,"o":112.34,"t":"2026-10-12T15:15:00Z","v":146,"vw":112.34},{"c":112.4,"h":112.4,"l":112.36,"n":15,"o":112.36,"t":"2026-10-12T15:30:00Z","v":1512,"vw":112.374231},{"c":112.36,"h":112.3903,"l":112.35,"n":32,"o":112.37,"t":"2026-10-12T15:45:00Z","v":6215,"vw":112.369056},{"c":112.375,"h":112.39,"l":112.36,"n":8,"o":112.36,"t":"2026-10-12T16:00:00Z","v":640,"vw":112.37},{"c":112.3,"h":112.365,"l":112.3,"n":6,"o":112.365,"t":"2026-10-12T16:15:00Z","v":567,"vw":112.327547},{"c":112.29,"h":112.2916,"l":112.29,"n":2,"o":112.2916,"t":"2026-10-12T16:30:00Z","v":849,"vw":112.291412},{"c":112.32,"h":112.32,"l":112.27,"n":8,"o":112.28,"t":"2026-10-12T16:45:00Z","v":955,"vw":112.29087},{"c":112.34,"h":112.34,"l":112.32,"n":6,"o":112.32,"t":"2026-10-12T17:00:00Z","v":714,"vw":112.323317},{"c":112.325,"h":112.34,"l":112.32,"n":8,"o":112.33,"t":"2026-10-12T17:15:00Z","v":812,"vw":112.331268},{"c":112.32,"h":112.34,"l":112.31,"n":45,"o":112.32,"t":"2026-10-12T17:45:00Z","v":18717,"vw":112.319438},{"c":112.2901,"h":112.32,"l":112.2901,"n":2,"o":112.32,"t":"2026-10-12T18:00:00Z","v":310,"vw":112.303507},{"c":112.3,"h":112.3,"l":112.28,"n":25,"o":112.3,"t":"2026-10-12T18:15:00Z","v":4519,"vw":112.291924},{"c":112.29,"h":112.3,"l":112.29,"n":9,"o":112.29,"t":"2026-10-12T18:30:00Z","v":4122,"vw":112.29259},{"c":112.3,"h":112.31,"l":112.29,"n":27,"o":112.3,"t":"2026-10-12T18:45:00Z","v":2793,"vw":112.296971},{"c":112.32,"h":112.32,"l":112.3,"n":45,"o":112.32,"t":"2026-10-12T19:00:00Z","v":4754,"vw":112.314572},{"c":112.3,"h":112.32,"l":112.29,"n":38,"o":112.315,"t":"2026-10-12T19:15:00Z","v":3139,"vw":112.313738},{"c":112.345,"h":112.345,"l":112.31,"n":93,"o":112.31,"t":"2026-10-12T19:30:00Z","v":7098,"vw":112.320927},{"c":112.46,"h":112.48,"l":112.345,"n":280,"o":112.35,"t":"2026-10-12T19:45:00Z","v":26091,"vw":112.403739},{"c":112.49,"h":112.49,"l":112.49,"n":5,"o":112.49,"t":"2026-10-12T20:00:00Z","v":779,"vw":112.49},{"c":112.86,"h":113.4,"l":112.2,"n":39,"o":112.2,"t":"2026-10-13T10:00:00Z","v":6368,"vw":112.703251},{"c":112.85,"h":112.85,"l":112.85,"n":2,"o":112.85,"t":"2026-10-13T12:45:00Z","v":386,"vw":112.85},{"c":112.79,"h":113.07,"l":112.79,"n":76,"o":112.99,"t":"2026-10-13T13:30:00Z","v":7287,"vw":112.97199},{"c":112.64,"h":112.79,"l":112.58,"n":57,"o":112.77,"t":"2026-10-13T13:45:00Z","v":6079,"vw":112.707905},{"c":112.48,"h":112.64,"l":112.39,"n":55,"o":112.64,"t":"2026-10-13T14:00:00Z","v":5096,"vw":112.453109},{"c":112.63,"h":112.66,"l":112.47,"n":61,"o":112.5,"t":"2026-10-13T14:15:00Z","v":6517,"vw":112.547456},{"c":112.61,"h":112.64,"l":112.56,"n":47,"o":112.64,"t":"2026-10-13T14:30:00Z","v":4070,"vw":112.594702},{"c":112.55,"h":112.62,"l":112.55,"n":48,"o":112.59,"t":"2026-10-13T14:45:00Z","v":4074,"vw":112.590978},{"c":112.62,"h":112.62,"l":112.531,"n":71,"o":112.57,"t":"2026-10-13T15:00:00Z","v":45101,"vw":112.586663},{"c":112.56,"h":112.66,"l":112.55,"n":100,"o":112.615,"t":"2026-10-13T15:15:00Z","v":8753,"vw":112.592614},{"c":112.54,"h":112.6,"l":112.52,"n":60,"o":112.56,"t":"2026-10-13T15:30:00Z","v":6931,"vw":112.575788},{"c":112.5,"h":112.545,"l":112.48,"n":53,"o":112.545,"t":"2026-10-13T15:45:00Z","v":4634,"vw":112.507241},{"c":112.48,"h":112.51,"l":112.43,"n":48,"o":112.495,"t":"2026-10-13T16:00:00Z","v":4281,"vw":112.477056},{"c":112.44,"h":112.485,"l":112.44,"n":36,"o":112.485,"t":"2026-10-13T16:15:00Z","v":3860,"vw":112.46141},{"c":112.55,"h":112.555,"l":112.44,"n":52,"o":112.445,"t":"2026-10-13T16:30:00Z","v":5398,"vw":112.476606},{"c":112.48,"h":112.53,"l":112.48,"n":35,"o":112.53,"t":"2026-10-13T16:45:00Z","v":3614,"vw":112.503657},{"c":112.465,"h":112.485,"l":112.45,"n":41,"o":112.45,"t":"2026-10-13T17:00:00Z","v":3228,"vw":112.466359},{"c":112.48,"h":112.515,"l":112.44,"n":45,"o":112.47,"t":"2026-10-13T17:15:00Z","v":3998,"vw":112.474233},{"c":112.48,"h":112.53,"l":112.46,"n":64,"o":112.475,"t":"2026-10-13T17:30:00Z","v":8767,"vw":112.500536},{"c":112.4,"h":112.49,"l":112.39,"n":68,"o":112.48,"t":"2026-10-13T17:45:00Z","v":16809,"vw":112.421235},{"c":112.51,"h":112.52,"l":112.38,"n":73,"o":112.4,"t":"2026-10-13T18:00:00Z","v":6166,"vw":112.459694},{"c":112.485,"h":112.485,"l":112.435,"n":39,"o":112.48,"t":"2026-10-13T18:15:00Z","v":3077,"vw":112.455753},{"c":112.54,"h":112.55,"l":112.48,"n":67,"o":112.49,"t":"2026-10-13T18:30:00Z","v":5683,"vw":112.512065},{"c":112.51,"h":112.52,"l":112.48,"n":50,"o":112.52,"t":"2026-10-13T18:45:00Z","v":4160,"vw":112.501542},{"c":112.58,"h":112.58,"l":112.47,"n":78,"o":112.51,"t":"2026-10-13T19:00:00Z","v":4445,"vw":112.539031},{"c":112.485,"h":112.59,"l":112.47,"n":89,"o":112.59,"t":"2026-10-13T19:15:00Z","v":9714,"vw":112.5467},{"c":112.44,"h":112.49,"l":112.43,"n":145,"o":112.49,"t":"2026-10-13T19:30:00Z","v":12153,"vw":112.465442},{"c":112.26,"h":112.45,"l":112.22,"n":241,"o":112.43,"t":"2026-10-13T19:45:00Z","v":21127,"vw":112.30532},{"c":112.26,"h":112.26,"l":112.26,"n":5,"o":112.26,"t":"2026-10-13T20:00:00Z","v":83492,"vw":112.26},{"c":112.29,"h":112.34,"l":112.18,"n":23,"o":112.18,"t":"2026-10-14T13:30:00Z","v":4880,"vw":112.281734},{"c":112.13,"h":112.39,"l":112.13,"n":22,"o":112.33,"t":"2026-10-14T13:45:00Z","v":2667,"vw":112.336602},{"c":112.05,"h":112.14,"l":112.05,"n":21,"o":112.14,"t":"2026-10-14T14:00:00Z","v":1681,"vw":112.108475},{"c":112.08,"h":112.09,"l":112.035,"n":26,"o":112.035,"t":"2026-10-14T14:15:00Z","v":1279,"vw":112.062421},{"c":112.01,"h":112.15,"l":112.01,"n":14,"o":112.15,"t":"2026-10-14T14:30:00Z","v":2076,"vw":112.059706},{"c":111.96,"h":111.99,"l":111.96,"n":13,"o":111.99,"t":"2026-10-14T14:45:00Z","v":710,"vw":111.971667},{"c":112.03,"h":112.03,"l":111.97,"n":19,"o":111.99,"t":"2026-10-14T15:00:00Z","v":1289,"vw":111.996},{"c":112.04,"h":112.04,"l":112.04,"n":1,"o":112.04,"t":"2026-10-14T15:15:00Z","v":200,"vw":112.04},{"c":112.16,"h":112.16,"l":112.13,"n":4,"o":112.13,"t":"2026-10-14T15:30:00Z","v":520,"vw":112.146},{"c":112.17,"h":112.17,"l":112.13,"n":5,"o":112.14,"t":"2026-10-14T15:45:00Z","v":770,"vw":112.15352},{"c":112.12,"h":112.16,"l":112.12,"n":10,"o":112.16,"t":"2026-10-14T16:00:00Z","v":949,"vw":112.14},{"c":112.14,"h":112.14,"l":112.03,"n":29,"o":112.03,"t":"2026-10-14T16:15:00Z","v":2947,"vw":112.119601},{"c":112.14,"h":112.2099,"l":112.14,"n":16,"o":112.1495,"t":"2026-10-14T16:30:00Z","v":1466,"vw":112.154762},{"c":112.12,"h":112.14,"l":112.1,"n":17,"o":112.14,"t":"2026-10-14T16:45:00Z","v":1335,"vw":112.127047},{"c":112.07,"h":112.12,"l":112.07,"n":12,"o":112.12,"t":"2026-10-14T17:00:00Z","v":1191,"vw":112.087273},{"c":112.1,"h":112.1,"l":112.06,"n":21,"o":112.06,"t":"2026-10-14T17:15:00Z","v":1275,"vw":112.069902},{"c":112.05,"h":112.08,"l":112.01,"n":37,"o":112.05,"t":"2026-10-14T17:30:00Z","v":4535,"vw":112.037665},{"c":111.96,"h":112.05,"l":111.95,"n":17,"o":112.05,"t":"2026-10-14T17:45:00Z","v":1288,"vw":111.991427},{"c":112.09,"h":112.09,"l":111.95,"n":44,"o":111.95,"t":"2026-10-14T18:00:00Z","v":17101,"vw":112.022191},{"c":112.1,"h":112.12,"l":112.06,"n":47,"o":112.09,"t":"2026-10-14T18:15:00Z","v":9162,"vw":112.089194},{"c":112.1,"h":112.1,"l":112.05,"n":16,"o":112.0951,"t":"2026-10-14T18:30:00Z","v":1266,"vw":112.089383},{"c":112.11,"h":112.12,"l":112.1,"n":11,"o":112.1,"t":"2026-10-14T18:45:00Z","v":1222,"vw":112.107951},{"c":112.15,"h":112.15,"l":112.09,"n":45,"o":112.09,"t":"2026-10-14T19:00:00Z","v":3738,"vw":112.135152},{"c":112.22,"h":112.22,"l":112.13,"n":27,"o":112.14,"t":"2026-10-14T19:15:00Z","v":4311,"vw":112.184711},{"c":112.23,"h":112.27,"l":112.16,"n":85,"o":112.235,"t":"2026-10-14T19:30:00Z","v":8134,"vw":112.223998},{"c":112.37,"h":112.37,"l":112.21,"n":315,"o":112.21,"t":"2026-10-14T19:45:00Z","v":42795,"vw":112.302383},{"c":112.36,"h":112.36,"l":112.36,"n":3,"o":112.36,"t":"2026-10-14T20:00:00Z","v":642,"vw":112.36},{"c":113.25,"h":113.25,"l":113.25,"n":1,"o":113.25,"t":"2026-10-15T09:30:00Z","v":100,"vw":113.25},{"c":112.8,"h":113.01,"l":112.8,"n":83,"o":112.93,"t":"2026-10-15T13:30:00Z","v":8325,"vw":112.948361},{"c":112.7746,"h":112.83,"l":112.7746,"n":9,"o":112.78,"t":"2026-10-15T13:45:00Z","v":1337,"vw":112.788667},{"c":112.9,"h":112.9,"l":112.87,"n":21,"o":112.87,"t":"2026-10-15T14:00:00Z","v":1343,"vw":112.885376},{"c":112.91,"h":112.94,"l":112.9001,"n":13,"o":112.92,"t":"2026-10-15T14:15:00Z","v":1242,"vw":112.916474},{"c":112.95,"h":113,"l":112.93,"n":30,"o":112.93,"t":"2026-10-15T14:30:00Z","v":5537,"vw":112.954633},{"c":112.93,"h":112.9454,"l":112.88,"n":9,"o":112.9454,"t":"2026-10-15T14:45:00Z","v":2754,"vw":112.901792},{"c":113.045,"h":113.11,"l":113.01,"n":11,"o":113.01,"t":"2026-10-15T15:00:00Z","v":1365,"vw":113.078061},{"c":113.045,"h":113.0901,"l":113.04,"n":13,"o":113.05,"t":"2026-10-15T15:15:00Z","v":1270,"vw":113.053002},{"c":113.0201,"h":113.057,"l":113.01,"n":14,"o":113.01,"t":"2026-10-15T15:30:00Z","v":4181,"vw":113.023204},{"c":112.96,"h":112.96,"l":112.96,"n":1,"o":112.96,"t":"2026-10-15T15:45:00Z","v":100,"vw":112.96},{"c":112.96,"h":112.98,"l":112.93,"n":14,"o":112.9704,"t":"2026-10-15T16:00:00Z","v":1073,"vw":112.953712},{"c":113,"h":113,"l":112.95,"n":14,"o":112.96,"t":"2026-10-15T16:15:00Z","v":1754,"vw":112.958143},{"c":113.05,"h":113.06,"l":112.995,"n":39,"o":113.03,"t":"2026-10-15T16:30:00Z","v":4382,"vw":113.030524},{"c":112.98,"h":113.03,"l":112.97,"n":12,"o":113.03,"t":"2026-10-15T16:45:00Z","v":1037,"vw":112.985852},{"c":113.01,"h":113.02,"l":112.9801,"n":20,"o":113,"t":"2026-10-15T17:00:00Z","v":3330,"vw":112.996157},{"c":113.02,"h":113.04,"l":113.015,"n":14,"o":113.015,"t":"2026-10-15T17:15:00Z","v":739,"vw":113.024733},{"c":113.085,"h":113.09,"l":112.9834,"n":37,"o":112.9834,"t":"2026-10-15T17:30:00Z","v":9837,"vw":113.057667},{"c":113.07,"h":113.08,"l":113.07,"n":28,"o":113.07,"t":"2026-10-15T17:45:00Z","v":6037,"vw":113.072699},{"c":112.91,"h":113.04,"l":112.91,"n":25,"o":113.04,"t":"2026-10-15T18:00:00Z","v":24015,"vw":112.934652},{"c":112.835,"h":112.925,"l":112.83,"n":26,"o":112.92,"t":"2026-10-15T18:15:00Z","v":2117,"vw":112.873678},{"c":112.9,"h":112.93,"l":112.88,"n":48,"o":112.89,"t":"2026-10-15T18:30:00Z","v":5070,"vw":112.909569},{"c":112.93,"h":112.95,"l":112.91,"n":32,"o":112.91,"t":"2026-10-15T18:45:00Z","v":4354,"vw":112.937623},{"c":113.03,"h":113.03,"l":112.93,"n":22,"o":112.93,"t":"2026-10-15T19:00:00Z","v":2859,"vw":113.001395},{"c":113.03,"h":113.11,"l":113.03,"n":37,"o":113.06,"t":"2026-10-15T19:15:00Z","v":3990,"vw":113.050638},{"c":113.01,"h":113.035,"l":112.98,"n":111,"o":113.035,"t":"2026-10-15T19:30:00Z","v":11092,"vw":113.004883},{"c":112.97,"h":113.03,"l":112.94,"n":261,"o":113.03,"t":"2026-10-15T19:45:00Z","v":24224,"vw":112.971988},{"c":112.97,"h":112.97,"l":112.97,"n":3,"o":112.97,"t":"2026-10-15T20:00:00Z","v":1553,"vw":112.97},{"c":112.97,"h":112.97,"l":112.97,"n":2,"o":112.97,"t":"2026-10-15T23:30:00Z","v":464,"vw":112.97},{"c":113.55,"h":113.55,"l":113.55,"n":3,"o":113.55,"t":"2026-10-16T09:15:00Z","v":102,"vw":113.55},{"c":113.55,"h":113.62,"l":113.44,"n":79,"o":113.62,"t":"2026-10-16T13:30:00Z","v":9996,"vw":113.527064},{"c":113.6325,"h":113.655,"l":113.51,"n":13,"o":113.56,"t":"2026-10-16T13:45:00Z","v":1597,"vw":113.606463},{"c":113.49,"h":113.569,"l":113.49,"n":42,"o":113.5378,"t":"2026-10-16T14:00:00Z","v":5172,"vw":113.539073},{"c":113.51,"h":113.51,"l":113.465,"n":28,"o":113.5,"t":"2026-10-16T14:15:00Z","v":2033,"vw":113.487504},{"c":113.48,"h":113.51,"l":113.4599,"n":24,"o":113.5,"t":"2026-10-16T14:30:00Z","v":8193,"vw":113.482232},{"c":113.5799,"h":113.58,"l":113.57,"n":12,"o":113.575,"t":"2026-10-16T14:45:00Z","v":1493,"vw":113.576484},{"c":113.56,"h":113.62,"l":113.53,"n":109,"o":113.56,"t":"2026-10-16T15:00:00Z","v":10244,"vw":113.565179},{"c":113.36,"h":113.53,"l":113.36,"n":40,"o":113.51,"t":"2026-10-16T15:15:00Z","v":2928,"vw":113.487322},{"c":113.309,"h":113.36,"l":113.3,"n":4,"o":113.36,"t":"2026-10-16T15:30:00Z","v":5646,"vw":113.308618},{"c":113.2,"h":113.33,"l":113.2,"n":15,"o":113.27,"t":"2026-10-16T15:45:00Z","v":2425,"vw":113.303204},{"c":113.09,"h":113.11,"l":113.05,"n":30,"o":113.0724,"t":"2026-10-16T16:00:00Z","v":2614,"vw":113.084287},{"c":113.09,"h":113.13,"l":113.09,"n":12,"o":113.13,"t":"2026-10-16T16:15:00Z","v":5341,"vw":113.105699},{"c":112.985,"h":113.08,"l":112.97,"n":24,"o":113.08,"t":"2026-10-16T16:30:00Z","v":1893,"vw":112.991503},{"c":112.9,"h":112.99,"l":112.9,"n":30,"o":112.99,"t":"2026-10-16T16:45:00Z","v":2298,"vw":112.933715},{"c":112.63,"h":112.85,"l":112.63,"n":28,"o":112.85,"t":"2026-10-16T17:00:00Z","v":2853,"vw":112.776615},{"c":112.7506,"h":112.7506,"l":112.56,"n":19,"o":112.6,"t":"2026-10-16T17:15:00Z","v":1433,"vw":112.665837},{"c":112.84,"h":112.87,"l":112.76,"n":39,"o":112.87,"t":"2026-10-16T17:30:00Z","v":3282,"vw":112.8065},{"c":112.64,"h":112.84,"l":112.64,"n":31,"o":112.84,"t":"2026-10-16T17:45:00Z","v":2327,"vw":112.764744},{"c":112.63,"h":112.65,"l":112.55,"n":264,"o":112.59,"t":"2026-10-16T18:00:00Z","v":54021,"vw":112.614271},{"c":112.54,"h":112.66,"l":112.535,"n":89,"o":112.64,"t":"2026-10-16T18:15:00Z","v":19540,"vw":112.603518},{"c":112.58,"h":112.58,"l":112.52,"n":49,"o":112.55,"t":"2026-10-16T18:30:00Z","v":2787,"vw":112.542564},{"c":112.57,"h":112.605,"l":112.54,"n":30,"o":112.605,"t":"2026-10-16T18:45:00Z","v":3874,"vw":112.558057},{"c":112.66,"h":112.66,"l":112.57,"n":42,"o":112.595,"t":"2026-10-16T19:00:00Z","v":5323,"vw":112.601691},{"c":112.67,"h":112.7,"l":112.65,"n":4,"o":112.65,"t":"2026-10-16T19:15:00Z","v":303,"vw":112.673333},{"c":112.67,"h":112.77,"l":112.67,"n":101,"o":112.68,"t":"2026-10-16T19:30:00Z","v":2203,"vw":112.705221},{"c":112.935,"h":112.94,"l":112.7,"n":244,"o":112.7,"t":"2026-10-16T19:45:00Z","v":16823,"vw":112.838978},{"c":112.88,"h":112.88,"l":112.88,"n":4,"o":112.88,"t":"2026-10-16T20:00:00Z","v":240,"vw":112.88},{"c":113.055,"h":113.14,"l":112.73,"n":21,"o":112.73,"t":"2026-10-19T13:30:00Z","v":2216,"vw":112.944633},{"c":113,"h":113,"l":112.97,"n":6,"o":112.975,"t":"2026-10-19T13:45:00Z","v":403,"vw":112.97875},{"c":113.205,"h":113.205,"l":113.04,"n":10,"o":113.05,"t":"2026-10-19T14:00:00Z","v":783,"vw":113.083205},{"c":113.105,"h":113.2234,"l":113.105,"n":21,"o":113.22,"t":"2026-10-19T14:15:00Z","v":1573,"vw":113.175659},{"c":112.9886,"h":113.06,"l":112.985,"n":23,"o":113.06,"t":"2026-10-19T14:30:00Z","v":5014,"vw":113.02758},{"c":113.11,"h":113.11,"l":112.9701,"n":12,"o":112.985,"t":"2026-10-19T14:45:00Z","v":3006,"vw":113.005423},{"c":113.11,"h":113.12,"l":113.07,"n":38,"o":113.12,"t":"2026-10-19T15:00:00Z","v":8120,"vw":113.093008},{"c":113.19,"h":113.24,"l":113.11,"n":76,"o":113.11,"t":"2026-10-19T15:15:00Z","v":102346,"vw":113.125694},{"c":113.13,"h":113.21,"l":113.11,"n":41,"o":113.15,"t":"2026-10-19T15:30:00Z","v":10507,"vw":113.146976},{"c":113.06,"h":113.15,"l":113.06,"n":84,"o":113.13,"t":"2026-10-19T15:45:00Z","v":14827,"vw":113.119417},{"c":112.94,"h":113.05,"l":112.875,"n":80,"o":113.05,"t":"2026-10-19T16:00:00Z","v":10616,"vw":112.956077},{"c":113,"h":113,"l":112.96,"n":37,"o":112.96,"t":"2026-10-19T16:15:00Z","v":7240,"vw":112.990041},{"c":112.99,"h":113.01,"l":112.97,"n":28,"o":112.99,"t":"2026-10-19T16:30:00Z","v":7681,"vw":112.994537},{"c":112.9999,"h":113.02,"l":112.97,"n":84,"o":113,"t":"2026-10-19T16:45:00Z","v":27301,"vw":112.993387},{"c":113.01,"h":113.02,"l":112.96,"n":541,"o":112.96,"t":"2026-10-19T17:00:00Z","v":311484,"vw":112.994559},{"c":113.0377,"h":113.0377,"l":112.98,"n":275,"o":113.016,"t":"2026-10-19T17:15:00Z","v":31349,"vw":112.996257},{"c":113.07,"h":113.09,"l":113.02,"n":146,"o":113.05,"t":"2026-10-19T17:30:00Z","v":55382,"vw":113.03949},{"c":113.12,"h":113.1299,"l":113.06,"n":232,"o":113.07,"t":"2026-10-19T17:45:00Z","v":71638,"vw":113.110713},{"c":113.18,"h":113.18,"l":113.09,"n":146,"o":113.13,"t":"2026-10-19T18:00:00Z","v":34459,"vw":113.139488},{"c":113.13,"h":113.19,"l":113.12,"n":73,"o":113.19,"t":"2026-10-19T18:15:00Z","v":14341,"vw":113.18378},{"c":113.14,"h":113.15,"l":113.08,"n":46,"o":113.12,"t":"2026-10-19T18:30:00Z","v":7185,"vw":113.130364},{"c":113.14,"h":113.18,"l":113.12,"n":159,"o":113.16,"t":"2026-10-19T18:45:00Z","v":32671,"vw":113.149705},{"c":113.1423,"h":113.155,"l":113.11,"n":65,"o":113.15,"t":"2026-10-19T19:00:00Z","v":12758,"vw":113.138294},{"c":113.11,"h":113.15,"l":113.1,"n":82,"o":113.14,"t":"2026-10-19T19:15:00Z","v":22343,"vw":113.127949},{"c":113.06,"h":113.1,"l":113.05,"n":108,"o":113.1,"t":"2026-10-19T19:30:00Z","v":25652,"vw":113.062796},{"c":112.92,"h":113.07,"l":112.9,"n":234,"o":113.07,"t":"2026-10-19T19:45:00Z","v":31617,"vw":112.966425},{"c":112.96,"h":112.96,"l":112.96,"n":5,"o":112.96,"t":"2026-10-19T20:00:00Z","v":447,"vw":112.96},{"c":113.39,"h":113.39,"l":113.39,"n":1,"o":113.39,"t":"2026-10-19T23:15:00Z","v":181,"vw":113.39},{"c":112.95,"h":112.95,"l":112.95,"n":1,"o":112.95,"t":"2026-10-20T11:45:00Z","v":150,"vw":112.95},{"c":113.3748,"h":113.46,"l":113.125,"n":56,"o":113.21,"t":"2026-10-20T13:30:00Z","v":667382,"vw":113.409365},{"c":113.58,"h":113.59,"l":113.34,"n":206,"o":113.34,"t":"2026-10-20T13:45:00Z","v":21140,"vw":113.5332},{"c":113.53,"h":113.595,"l":113.44,"n":38,"o":113.58,"t":"2026-10-20T14:00:00Z","v":4619,"vw":113.525794},{"c":113.62,"h":113.67,"l":113.49,"n":345,"o":113.509,"t":"2026-10-20T14:15:00Z","v":59500,"vw":113.512976},{"c":113.75,"h":113.78,"l":113.68,"n":81,"o":113.695,"t":"2026-10-20T14:30:00Z","v":30976,"vw":113.691749},{"c":113.81,"h":113.81,"l":113.73,"n":143,"o":113.74,"t":"2026-10-20T14:45:00Z","v":37461,"vw":113.78195},{"c":113.53,"h":113.7,"l":113.53,"n":28,"o":113.665,"t":"2026-10-20T15:00:00Z","v":3791,"vw":113.653108},{"c":113.49,"h":113.57,"l":113.49,"n":30,"o":113.57,"t":"2026-10-20T15:15:00Z","v":10626,"vw":113.523174},{"c":113.58,"h":113.59,"l":113.47,"n":122,"o":113.515,"t":"2026-10-20T15:30:00Z","v":19110,"vw":113.513152},{"c":113.61,"h":113.62,"l":113.53,"n":401,"o":113.54,"t":"2026-10-20T15:45:00Z","v":182901,"vw":113.569579},{"c":113.55,"h":113.605,"l":113.53,"n":186,"o":113.6,"t":"2026-10-20T16:00:00Z","v":14708,"vw":113.551319},{"c":113.52,"h":113.5862,"l":113.46,"n":51,"o":113.565,"t":"2026-10-20T16:15:00Z","v":7353,"vw":113.549113},{"c":113.545,"h":113.56,"l":113.5,"n":23,"o":113.53,"t":"2026-10-20T16:30:00Z","v":18753,"vw":113.552165},{"c":113.51,"h":113.57,"l":113.485,"n":51,"o":113.56,"t":"2026-10-20T16:45:00Z","v":5319,"vw":113.545449},{"c":113.5058,"h":113.51,"l":113.46,"n":84,"o":113.51,"t":"2026-10-20T17:00:00Z","v":13018,"vw":113.493448},{"c":113.56,"h":113.59,"l":113.46,"n":19,"o":113.4958,"t":"2026-10-20T17:15:00Z","v":412037,"vw":113.489837},{"c":113.63,"h":113.63,"l":113.575,"n":25,"o":113.6199,"t":"2026-10-20T17:30:00Z","v":19140,"vw":113.601481},{"c":113.61,"h":113.6399,"l":113.6,"n":52,"o":113.625,"t":"2026-10-20T17:45:00Z","v":14791,"vw":113.613384},{"c":113.605,"h":113.605,"l":113.5554,"n":76,"o":113.6,"t":"2026-10-20T18:00:00Z","v":15708,"vw":113.58361},{"c":113.54,"h":113.62,"l":113.54,"n":34,"o":113.615,"t":"2026-10-20T18:15:00Z","v":11404,"vw":113.608934},{"c":113.49,"h":113.542,"l":113.49,"n":27,"o":113.542,"t":"2026-10-20T18:30:00Z","v":2280,"vw":113.524813},{"c":113.51,"h":113.53,"l":113.4638,"n":30,"o":113.4638,"t":"2026-10-20T18:45:00Z","v":3477,"vw":113.50095},{"c":113.5,"h":113.54,"l":113.5,"n":51,"o":113.52,"t":"2026-10-20T19:00:00Z","v":4736,"vw":113.529144},{"c":113.46,"h":113.5,"l":113.4138,"n":70,"o":113.49,"t":"2026-10-20T19:15:00Z","v":8657,"vw":113.472759},{"c":113.51,"h":113.52,"l":113.4401,"n":66,"o":113.465,"t":"2026-10-20T19:30:00Z","v":10173,"vw":113.48053},{"c":113.64,"h":113.64,"l":113.51,"n":266,"o":113.51,"t":"2026-10-20T19:45:00Z","v":32140,"vw":113.590265},{"c":113.68,"h":113.68,"l":113.68,"n":4,"o":113.68,"t":"2026-10-20T20:00:00Z","v":227,"vw":113.68},{"c":113.4,"h":113.4,"l":113.4,"n":7,"o":113.4,"t":"2026-10-21T12:15:00Z","v":474,"vw":113.4},{"c":113.53,"h":113.6,"l":113.33,"n":65,"o":113.55,"t":"2026-10-21T13:30:00Z","v":6896,"vw":113.525801},{"c":113.5,"h":113.59,"l":113.5,"n":55,"o":113.51,"t":"2026-10-21T13:45:00Z","v":4168,"vw":113.557388},{"c":113.38,"h":113.51,"l":113.28,"n":71,"o":113.51,"t":"2026-10-21T14:00:00Z","v":6932,"vw":113.366842},{"c":113.39,"h":113.41,"l":113.34,"n":41,"o":113.39,"t":"2026-10-21T14:15:00Z","v":3772,"vw":113.370301},{"c":113.51,"h":113.51,"l":113.41,"n":51,"o":113.41,"t":"2026-10-21T14:30:00Z","v":4203,"vw":113.46545},{"c":113.57,"h":113.61,"l":113.52,"n":58,"o":113.52,"t":"2026-10-21T14:45:00Z","v":7027,"vw":113.57981},{"c":113.57,"h":113.6,"l":113.56,"n":48,"o":113.56,"t":"2026-10-21T15:00:00Z","v":4299,"vw":113.575425},{"c":113.73,"h":113.73,"l":113.59,"n":62,"o":113.6,"t":"2026-10-21T15:15:00Z","v":5686,"vw":113.649409},{"c":113.75,"h":113.76,"l":113.68,"n":43,"o":113.71,"t":"2026-10-21T15:30:00Z","v":4139,"vw":113.728464},{"c":113.735,"h":113.76,"l":113.72,"n":37,"o":113.74,"t":"2026-10-21T15:45:00Z","v":3517,"vw":113.737943},{"c":113.75,"h":113.76,"l":113.715,"n":108,"o":113.72,"t":"2026-10-21T16:00:00Z","v":6380,"vw":113.742673},{"c":113.76,"h":113.772,"l":113.75,"n":63,"o":113.75,"t":"2026-10-21T16:15:00Z","v":6994,"vw":113.76617},{"c":113.78,"h":113.84,"l":113.75,"n":186,"o":113.78,"t":"2026-10-21T16:30:00Z","v":16284,"vw":113.791749},{"c":113.83,"h":113.84,"l":113.76,"n":71,"o":113.76,"t":"2026-10-21T16:45:00Z","v":5790,"vw":113.804512},{"c":113.85,"h":113.85,"l":113.78,"n":70,"o":113.82,"t":"2026-10-21T17:00:00Z","v":9245,"vw":113.821619},{"c":113.82,"h":113.8776,"l":113.82,"n":49,"o":113.86,"t":"2026-10-21T17:15:00Z","v":5454,"vw":113.853461},{"c":113.87,"h":113.87,"l":113.81,"n":52,"o":113.815,"t":"2026-10-21T17:30:00Z","v":4814,"vw":113.834446},{"c":113.86,"h":113.9,"l":113.85,"n":54,"o":113.87,"t":"2026-10-21T17:45:00Z","v":3534,"vw":113.873029},{"c":113.89,"h":113.89,"l":113.83,"n":157,"o":113.87,"t":"2026-10-21T18:00:00Z","v":53655,"vw":113.851352},{"c":113.91,"h":113.9299,"l":113.885,"n":65,"o":113.92,"t":"2026-10-21T18:15:00Z","v":6635,"vw":113.905944},{"c":113.92,"h":113.92,"l":113.89,"n":99,"o":113.91,"t":"2026-10-21T18:30:00Z","v":101211,"vw":113.900368},{"c":113.74,"h":113.925,"l":113.735,"n":310,"o":113.92,"t":"2026-10-21T18:45:00Z","v":33188,"vw":113.8329},{"c":113.62,"h":113.7,"l":113.52,"n":325,"o":113.7,"t":"2026-10-21T19:00:00Z","v":29467,"vw":113.611225},{"c":113.81,"h":113.81,"l":113.63,"n":166,"o":113.63,"t":"2026-10-21T19:15:00Z","v":18703,"vw":113.676434},{"c":113.8,"h":113.8,"l":113.74,"n":193,"o":113.78,"t":"2026-10-21T19:30:00Z","v":22041,"vw":113.763484},{"c":113.875,"h":113.93,"l":113.8,"n":199,"o":113.8,"t":"2026-10-21T19:45:00Z","v":11317,"vw":113.871576},{"c":113.88,"h":113.88,"l":113.88,"n":5,"o":113.88,"t":"2026-10-21T20:00:00Z","v":785,"vw":113.88},{"c":113.72,"h":113.78,"l":113.6,"n":46,"o":113.6,"t":"2026-10-22T13:30:00Z","v":5960,"vw":113.694215},{"c":113.67,"h":113.71,"l":113.59,"n":12,"o":113.62,"t":"2026-10-22T13:45:00Z","v":2450,"vw":113.613992},{"c":113.6418,"h":113.7,"l":113.6,"n":27,"o":113.7,"t":"2026-10-22T14:00:00Z","v":2160,"vw":113.638783},{"c":113.57,"h":113.71,"l":113.57,"n":16,"o":113.71,"t":"2026-10-22T14:15:00Z","v":1255,"vw":113.641891},{"c":113.335,"h":113.36,"l":113.29,"n":37,"o":113.3,"t":"2026-10-22T14:30:00Z","v":2817,"vw":113.324297},{"c":113.49,"h":113.52,"l":113.41,"n":30,"o":113.41,"t":"2026-10-22T14:45:00Z","v":2499,"vw":113.487826},{"c":113.57,"h":113.57,"l":113.53,"n":18,"o":113.555,"t":"2026-10-22T15:00:00Z","v":2000,"vw":113.552681},{"c":113.65,"h":113.71,"l":113.65,"n":26,"o":113.665,"t":"2026-10-22T15:15:00Z","v":1902,"vw":113.678934},{"c":113.64,"h":113.66,"l":113.59,"n":30,"o":113.6,"t":"2026-10-22T15:30:00Z","v":3641,"vw":113.639132},{"c":113.85,"h":113.85,"l":113.6649,"n":11,"o":113.6795,"t":"2026-10-22T15:45:00Z","v":1293,"vw":113.703204},{"c":113.8401,"h":113.89,"l":113.84,"n":12,"o":113.89,"t":"2026-10-22T16:00:00Z","v":3920,"vw":113.854526},{"c":114,"h":114,"l":113.91,"n":65,"o":113.91,"t":"2026-10-22T16:15:00Z","v":8600,"vw":113.951971},{"c":113.74,"h":114,"l":113.73,"n":28,"o":114,"t":"2026-10-22T16:30:00Z","v":1404,"vw":113.873185},{"c":113.84,"h":113.84,"l":113.69,"n":70,"o":113.72,"t":"2026-10-22T16:45:00Z","v":6205,"vw":113.784103},{"c":113.66,"h":113.75,"l":113.66,"n":11,"o":113.75,"t":"2026-10-22T17:00:00Z","v":649,"vw":113.702659},{"c":113.76,"h":113.76,"l":113.65,"n":95,"o":113.71,"t":"2026-10-22T17:15:00Z","v":31172,"vw":113.699443},{"c":113.82,"h":113.85,"l":113.74,"n":165,"o":113.74,"t":"2026-10-22T17:30:00Z","v":11209,"vw":113.795263},{"c":113.74,"h":113.79,"l":113.68,"n":81,"o":113.79,"t":"2026-10-22T17:45:00Z","v":5554,"vw":113.723139},{"c":113.8,"h":113.81,"l":113.64,"n":47,"o":113.65,"t":"2026-10-22T18:00:00Z","v":3233,"vw":113.75966},{"c":113.78,"h":113.91,"l":113.76,"n":56,"o":113.84,"t":"2026-10-22T18:15:00Z","v":5615,"vw":113.824982},{"c":113.73,"h":113.749,"l":113.69,"n":73,"o":113.7,"t":"2026-10-22T18:30:00Z","v":7274,"vw":113.709377},{"c":113.79,"h":113.79,"l":113.7412,"n":24,"o":113.75,"t":"2026-10-22T18:45:00Z","v":1704,"vw":113.766243},{"c":113.79,"h":113.86,"l":113.732,"n":65,"o":113.76,"t":"2026-10-22T19:00:00Z","v":6608,"vw":113.810094},{"c":113.82,"h":113.865,"l":113.79,"n":67,"o":113.79,"t":"2026-10-22T19:15:00Z","v":6750,"vw":113.824169},{"c":113.85,"h":113.87,"l":113.825,"n":70,"o":113.86,"t":"2026-10-22T19:30:00Z","v":4553,"vw":113.851064},{"c":114.04,"h":114.04,"l":113.81,"n":270,"o":113.85,"t":"2026-10-22T19:45:00Z","v":24668,"vw":113.962809},{"c":114.08,"h":114.08,"l":114.08,"n":2,"o":114.08,"t":"2026-10-22T20:00:00Z","v":1749,"vw":114.08},{"c":113.405,"h":113.62,"l":113.18,"n":84,"o":113.18,"t":"2026-10-23T13:30:00Z","v":4803,"vw":113.464766},{"c":113.415,"h":113.5,"l":113.36,"n":32,"o":113.4,"t":"2026-10-23T13:45:00Z","v":2753,"vw":113.437363},{"c":113.21,"h":113.405,"l":113.19,"n":59,"o":113.405,"t":"2026-10-23T14:00:00Z","v":3398,"vw":113.272572}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.825,"strike":120.5289520922885,"iv":0.24240880579646704,"gamma":0.03673593419140877,"theta":-0.04045910546344861,"vega":0.08819942109814553,"rho":0.015699177267865096,"breakevenPct":7.193668485371003},{"delta":0.25,"premium":0.9168487539728862,"strike":118.16302492054227,"iv":0.20076859503485833,"gamma":0.05028698203393951,"theta":-0.038881701680170806,"vega":0.10009447100957292,"rho":0.019566080462812347,"breakevenPct":5.184942738729058},{"delta":0.3,"premium":1.0204989592936604,"strike":116.69667360470893,"iv":0.1747016296558824,"gamma":0.06316829155852309,"theta":-0.03779705995820851,"vega":0.1093398907045858,"rho":0.023442936434867386,"breakevenPct":3.9812495044630274},{"delta":0.35,"premium":1.1766739120627032,"strike":115.74163043968649,"iv":0.16264902565146014,"gamma":0.07222144171184712,"theta":-0.038188170029963296,"vega":0.11641380045105008,"rho":0.027403513454963203,"breakevenPct":3.2755978727578787},{"delta":0.4,"premium":1.3374342565045192,"strike":114.94473663775769,"iv":0.1526365540697944,"gamma":0.08030318334495057,"theta":-0.0382342203824206,"vega":0.12162482967943143,"rho":0.031390623897479604,"breakevenPct":2.7136921599348294},{"delta":0.45,"premium":1.4856263044141753,"strike":114.28610531371477,"iv":0.14252921306161612,"gamma":0.08805016015306828,"theta":-0.03738724221814351,"vega":0.12425712189260939,"rho":0.035394518946927835,"breakevenPct":2.2628139017127085},{"delta":0.5,"premium":1.7438617024046823,"strike":113.66284921320924,"iv":0.14119368966419163,"gamma":0.08945473216107855,"theta":-0.037720823044264364,"vega":0.12489465370547921,"rho":0.03965594333773456,"breakevenPct":1.9403859337637446},{"delta":0.55,"premium":2.086611970026371,"strike":113.06676179125849,"iv":0.14659504787984665,"gamma":0.08598824640471293,"theta":-0.03896109009078922,"vega":0.1240001809487533,"rho":0.04411515395274409,"breakevenPct":1.7166096292596609},{"delta":0.6,"premium":2.5312745098039215,"strike":112.41960784313726,"iv":0.15312,"gamma":0.08026039215686274,"theta":-0.03997058823529412,"vega":0.12059176470588236,"rho":0.04833612592587347,"breakevenPct":1.537746093932678},{"delta":0.65,"premium":3.120178751258812,"strike":111.63947633434039,"iv":0.16075287009063446,"gamma":0.07324541792547834,"theta":-0.04027552870090634,"vega":0.11467588116817723,"rho":0.052460117593822124,"breakevenPct":1.368832334245387},{"delta":0.7,"premium":3.9447004028197377,"strike":110.63242698892246,"iv":0.17011842900302115,"gamma":0.0644337361530715,"theta":-0.03936918429003021,"vega":0.10483197381671702,"rho":0.05646408003044129,"breakevenPct":1.2076030313066},{"delta":0.75,"premium":4.7692220543806645,"strike":109.62537764350454,"iv":0.17948398791540787,"gamma":0.05562205438066465,"theta":-0.038462839879154075,"vega":0.0949880664652568,"rho":0.06046804246706046,"breakevenPct":1.0463737283678125},{"delta":0.8,"premium":5.593743705941591,"strike":108.61832829808661,"iv":0.18884954682779456,"gamma":0.046810372608257794,"theta":-0.03755649546827794,"vega":0.08514415911379657,"rho":0.06447200490367963,"breakevenPct":0.8851444254290249},{"delta":0.85,"premium":6.95279069767442,"strike":107.10232558139535,"iv":0.20941162790697676,"gamma":0.03556511627906976,"theta":-0.036910232558139536,"vega":0.07308558139534883,"rho":0.06813700923288281,"breakevenPct":0.7465032056088425},{"delta":0.9,"premium":9.220945945945946,"strike":104.66216216216216,"iv":0.23528513513513513,"gamma":0.023850000000000003,"theta":-0.03302702702702703,"vega":0.054972972972972975,"rho":0.07114279927824488,"breakevenPct":0.5945659465666604}],"put":[{"delta":0.15,"premium":0.875,"strike":103.37784479052128,"iv":0.3425679447785145,"gamma":0.021632990695952956,"theta":-0.04226374082095698,"vega":0.07346203436332388,"rho":-0.014631274053142369,"breakevenPct":9.457782183092231},{"delta":0.2,"premium":0.955563998648508,"strike":107.11127997297017,"iv":0.2624351282891539,"gamma":0.033879883333155836,"theta":-0.03799479438210932,"vega":0.08819846190772739,"rho":-0.019526043625970914,"breakevenPct":6.231149214449557},{"delta":0.25,"premium":1.0650270414454812,"strike":109.20036055260641,"iv":0.22004202698078643,"gamma":0.04590048282162178,"theta":-0.03526899370371889,"vega":0.10005884705651612,"rho":-0.024433274881800894,"breakevenPct":4.482524943767385},{"delta":0.3,"premium":1.1845586848694274,"strike":110.59558684869427,"iv":0.19247652167251844,"gamma":0.05745544434472082,"theta":-0.032831683934009155,"vega":0.10938260071288457,"rho":-0.02932868406059162,"breakevenPct":3.355685748763487},{"delta":0.35,"premium":1.3043999378244018,"strike":111.63519950259521,"iv":0.17172314544952122,"gamma":0.0686036629653562,"theta":-0.030252624862453927,"vega":0.11644724009440159,"rho":-0.03420611061913407,"breakevenPct":2.543238614282463},{"delta":0.4,"premium":1.4166037748006501,"strike":112.44402516533766,"iv":0.15461230677550009,"gamma":0.079505141688636,"theta":-0.027338913542946573,"vega":0.12126217031878828,"rho":-0.03906385613632274,"breakevenPct":1.9279026671345059},{"delta":0.45,"premium":1.5407071879904155,"strike":113.11630625140118,"iv":0.1408514881554648,"gamma":0.08904489054180335,"theta":-0.02462551223664243,"vega":0.12426672505719248,"rho":-0.04381887820930562,"breakevenPct":1.4436895473802858},{"delta":0.5,"premium":1.7186662282721097,"strike":113.62476065220602,"iv":0.13403245009133086,"gamma":0.09431250242799244,"theta":-0.023114860777124345,"vega":0.12445848279183432,"rho":-0.04825744542222059,"breakevenPct":1.1517583040951087},{"delta":0.55,"premium":1.9304092071611254,"strike":114.13401534526854,"iv":0.1284572378516624,"gamma":0.09743611253196931,"theta":-0.021403631713554985,"vega":0.1231660358056266,"rho":-0.0527172226311501,"breakevenPct":0.8889619838287885},{"delta":0.6,"premium":2.2373145780051145,"strike":114.64552429667519,"iv":0.12638562659846547,"gamma":0.09452051150895141,"theta":-0.019127416879795398,"vega":0.11769289002557545,"rho":-0.05723674402732669,"breakevenPct":0.7082327367987922},{"delta":0.65,"premium":2.5442199488491046,"strike":115.15703324808185,"iv":0.12431401534526854,"gamma":0.0916049104859335,"theta":-0.016851202046035806,"vega":0.1122197442455243,"rho":-0.06175626542350328,"breakevenPct":0.5275034897687954},{"delta":0.7,"premium":2.851125319693094,"strike":115.66854219948848,"iv":0.12224240409207161,"gamma":0.0886893094629156,"theta":-0.014574987212276218,"vega":0.10674659846547316,"rho":-0.06627578681967987,"breakevenPct":0.3467742427387991},{"delta":0.75,"premium":3.223979591836734,"strike":116.22448979591837,"iv":0.12078775510204082,"gamma":0.08341020408163266,"theta":-0.011955102040816328,"vega":0.09909183673469389,"rho":-0.07077736163431364,"breakevenPct":0.18504531041282538},{"delta":0.8,"premium":3.7182397959183677,"strike":116.86224489795919,"iv":0.1204688775510204,"gamma":0.07378010204081631,"theta":-0.008702551020408159,"vega":0.08742091836734692,"rho":-0.07524589842383451,"breakevenPct":0.05829423015562166},{"delta":0.85,"premium":4.373929159802305,"strike":117.64579901153212,"iv":0.12059373970345963,"gamma":0.06123805601317958,"theta":-0.00483558484349259,"vega":0.07256523887973643,"rho":-0.07977130055696179,"breakevenPct":0.0765514715330577},{"delta":0.9,"premium":5.403245856353593,"strike":118.78729281767956,"iv":0.12479392265193372,"gamma":0.04479281767955799,"theta":-0.0006593922651933659,"vega":0.05485662983425413,"rho":-0.0845021060619938,"breakevenPct":0.1537381515113314}]},"raw":{"call":[{"delta":0.2,"premium":0.825,"strike":120.5289520922885,"iv":0.24240880579646704,"gamma":0.03673593419140877,"theta":-0.04045910546344861,"vega":0.08819942109814553,"rho":0.015699177267865096,"breakevenPct":7.193668485371003},{"delta":0.25,"premium":0.9168487539728862,"strike":118.16302492054227,"iv":0.20076859503485833,"gamma":0.05028698203393951,"theta":-0.038881701680170806,"vega":0.10009447100957292,"rho":0.019566080462812347,"breakevenPct":5.184942738729058},{"delta":0.3,"premium":1.0204989592936604,"strike":116.69667360470893,"iv":0.1747016296558824,"gamma":0.06316829155852309,"theta":-0.03779705995820851,"vega":0.1093398907045858,"rho":0.023442936434867386,"breakevenPct":3.9812495044630274},{"delta":0.35,"premium":1.1766739120627032,"strike":115.74163043968649,"iv":0.16264902565146014,"gamma":0.07222144171184712,"theta":-0.038188170029963296,"vega":0.11641380045105008,"rho":0.027403513454963203,"breakevenPct":3.2755978727578787},{"delta":0.4,"premium":1.3374342565045192,"strike":114.94473663775769,"iv":0.1526365540697944,"gamma":0.08030318334495057,"theta":-0.0382342203824206,"vega":0.12162482967943143,"rho":0.031390623897479604,"breakevenPct":2.7136921599348294},{"delta":0.45,"premium":1.4856263044141753,"strike":114.28610531371477,"iv":0.14252921306161612,"gamma":0.08805016015306828,"theta":-0.03738724221814351,"vega":0.12425712189260939,"rho":0.035394518946927835,"breakevenPct":2.2628139017127085},{"delta":0.5,"premium":1.7438617024046823,"strike":113.66284921320924,"iv":0.14119368966419163,"gamma":0.08945473216107855,"theta":-0.037720823044264364,"vega":0.12489465370547921,"rho":0.03965594333773456,"breakevenPct":1.9403859337637446},{"delta":0.55,"premium":2.086611970026371,"strike":113.06676179125849,"iv":0.14659504787984665,"gamma":0.08598824640471293,"theta":-0.03896109009078922,"vega":0.1240001809487533,"rho":0.04411515395274409,"breakevenPct":1.7166096292596609},{"delta":0.6,"premium":2.5312745098039215,"strike":112.41960784313726,"iv":0.15312,"gamma":0.08026039215686274,"theta":-0.03997058823529412,"vega":0.12059176470588236,"rho":0.04833612592587347,"breakevenPct":1.537746093932678},{"delta":0.65,"premium":3.120178751258812,"strike":111.63947633434039,"iv":0.16075287009063446,"gamma":0.07324541792547834,"theta":-0.04027552870090634,"vega":0.11467588116817723,"rho":0.052460117593822124,"breakevenPct":1.368832334245387},{"delta":0.7,"premium":3.9447004028197377,"strike":110.63242698892246,"iv":0.17011842900302115,"gamma":0.0644337361530715,"theta":-0.03936918429003021,"vega":0.10483197381671702,"rho":0.05646408003044129,"breakevenPct":1.2076030313066},{"delta":0.75,"premium":4.7692220543806645,"strike":109.62537764350454,"iv":0.17948398791540787,"gamma":0.05562205438066465,"theta":-0.038462839879154075,"vega":0.0949880664652568,"rho":0.06046804246706046,"breakevenPct":1.0463737283678125},{"delta":0.8,"premium":5.593743705941591,"strike":108.61832829808661,"iv":0.18884954682779456,"gamma":0.046810372608257794,"theta":-0.03755649546827794,"vega":0.08514415911379657,"rho":0.06447200490367963,"breakevenPct":0.8851444254290249},{"delta":0.85,"premium":6.95279069767442,"strike":107.10232558139535,"iv":0.20941162790697676,"gamma":0.03556511627906976,"theta":-0.036910232558139536,"vega":0.07308558139534883,"rho":0.06813700923288281,"breakevenPct":0.7465032056088425},{"delta":0.9,"premium":9.220945945945946,"strike":104.66216216216216,"iv":0.23528513513513513,"gamma":0.023850000000000003,"theta":-0.03302702702702703,"vega":0.054972972972972975,"rho":0.07114279927824488,"breakevenPct":0.5945659465666604}],"put":[{"delta":0.15,"premium":0.875,"strike":103.37784479052128,"iv":0.3425679447785145,"gamma":0.021632990695952956,"theta":-0.04226374082095698,"vega":0.07346203436332388,"rho":-0.014631274053142369,"breakevenPct":9.457782183092231},{"delta":0.2,"premium":0.955563998648508,"strike":107.11127997297017,"iv":0.2624351282891539,"gamma":0.033879883333155836,"theta":-0.03799479438210932,"vega":0.08819846190772739,"rho":-0.019526043625970914,"breakevenPct":6.231149214449557},{"delta":0.25,"premium":1.0650270414454812,"strike":109.20036055260641,"iv":0.22004202698078643,"gamma":0.04590048282162178,"theta":-0.03526899370371889,"vega":0.10005884705651612,"rho":-0.024433274881800894,"breakevenPct":4.482524943767385},{"delta":0.3,"premium":1.1845586848694274,"strike":110.59558684869427,"iv":0.19247652167251844,"gamma":0.05745544434472082,"theta":-0.032831683934009155,"vega":0.10938260071288457,"rho":-0.02932868406059162,"breakevenPct":3.355685748763487},{"delta":0.35,"premium":1.3043999378244018,"strike":111.63519950259521,"iv":0.17172314544952122,"gamma":0.0686036629653562,"theta":-0.030252624862453927,"vega":0.11644724009440159,"rho":-0.03420611061913407,"breakevenPct":2.543238614282463},{"delta":0.4,"premium":1.4166037748006501,"strike":112.44402516533766,"iv":0.15461230677550009,"gamma":0.079505141688636,"theta":-0.027338913542946573,"vega":0.12126217031878828,"rho":-0.03906385613632274,"breakevenPct":1.9279026671345059},{"delta":0.45,"premium":1.5407071879904155,"strike":113.11630625140118,"iv":0.1408514881554648,"gamma":0.08904489054180335,"theta":-0.02462551223664243,"vega":0.12426672505719248,"rho":-0.04381887820930562,"breakevenPct":1.4436895473802858},{"delta":0.5,"premium":1.7186662282721097,"strike":113.62476065220602,"iv":0.13403245009133086,"gamma":0.09431250242799244,"theta":-0.023114860777124345,"vega":0.12445848279183432,"rho":-0.04825744542222059,"breakevenPct":1.1517583040951087},{"delta":0.55,"premium":1.9304092071611254,"strike":114.13401534526854,"iv":0.1284572378516624,"gamma":0.09743611253196931,"theta":-0.021403631713554985,"vega":0.1231660358056266,"rho":-0.0527172226311501,"breakevenPct":0.8889619838287885},{"delta":0.6,"premium":2.2373145780051145,"strike":114.64552429667519,"iv":0.12638562659846547,"gamma":0.09452051150895141,"theta":-0.019127416879795398,"vega":0.11769289002557545,"rho":-0.05723674402732669,"breakevenPct":0.7082327367987922},{"delta":0.65,"premium":2.5442199488491046,"strike":115.15703324808185,"iv":0.12431401534526854,"gamma":0.0916049104859335,"theta":-0.016851202046035806,"vega":0.1122197442455243,"rho":-0.06175626542350328,"breakevenPct":0.5275034897687954},{"delta":0.7,"premium":2.851125319693094,"strike":115.66854219948848,"iv":0.12224240409207161,"gamma":0.0886893094629156,"theta":-0.014574987212276218,"vega":0.10674659846547316,"rho":-0.06627578681967987,"breakevenPct":0.3467742427387991},{"delta":0.75,"premium":3.223979591836734,"strike":116.22448979591837,"iv":0.12078775510204082,"gamma":0.08341020408163266,"theta":-0.011955102040816328,"vega":0.09909183673469389,"rho":-0.07077736163431364,"breakevenPct":0.18504531041282538},{"delta":0.8,"premium":3.7182397959183677,"strike":116.86224489795919,"iv":0.1204688775510204,"gamma":0.07378010204081631,"theta":-0.008702551020408159,"vega":0.08742091836734692,"rho":-0.07524589842383451,"breakevenPct":0.05829423015562166},{"delta":0.85,"premium":4.373929159802305,"strike":117.64579901153212,"iv":0.12059373970345963,"gamma":0.06123805601317958,"theta":-0.00483558484349259,"vega":0.07256523887973643,"rho":-0.07977130055696179,"breakevenPct":0.0765514715330577},{"delta":0.9,"premium":5.403245856353593,"strike":118.78729281767956,"iv":0.12479392265193372,"gamma":0.04479281767955799,"theta":-0.0006593922651933659,"vega":0.05485662983425413,"rho":-0.0845021060619938,"breakevenPct":0.1537381515113314}]}},"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"}}