{"symbol":"PAYX","url":"https://intraalpha.com/companies/PAYX","capturedAt":"2026-10-22T21:54:21.430Z","state":"ready","quote":{"symbol":"PAYX","last_price":118.83,"prev_close":112.5,"regular_close":118.81,"change":6.33,"change_pct":5.6267,"regular_change":6.31,"regular_change_pct":5.6089,"extended_change":0.02,"extended_change_pct":0.0168,"bid":118.5,"ask":119.5,"bid_size":100,"ask_size":100,"volume":3294559,"vwap":117.971194,"open":113.75,"high":119.14,"low":113.585,"close":118.81,"trade_count":59796,"last_trade_at":"2026-10-22T21:49:56.679543343Z","last_quote_at":"2026-10-22T21:50:36.252077957Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:54:17.99362322-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PAYX","fetched_at":"2026-10-22T21:54:20.804649+00:00","name":"Paychex Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Paychex, Inc. is an American provider of human resource, payroll, and benefits outsourcing services for small- to medium-sized businesses.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":40047804000,"ebitda":3078000000,"pe_ratio":22.32,"peg_ratio":1.845,"book_value":10.41,"dividend_per_share":4.54,"dividend_yield":0.0403,"eps":5.04,"revenue_ttm":6602500000,"gross_profit_ttm":4911700000,"profit_margin":0.274,"operating_margin_ttm":0.385,"return_on_assets_ttm":0.102,"return_on_equity_ttm":0.471,"quarterly_earnings_growth":0.139,"quarterly_revenue_growth":0.059,"analyst_target_price":113.93,"analyst_number":0,"beta":0.848,"fifty_two_week_high":127.98,"fifty_two_week_low":83.5,"fifty_day_ma":114.01,"two_hundred_day_ma":103.38,"shares_outstanding":355980000,"forward_pe":17.54,"price_to_sales":6.07,"price_to_book":10.04,"ev_to_revenue":6.19,"ev_to_ebitda":13.24},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:54:20.804649+00:00"},"optionObservedAt":"2026-10-22T19:55:55.037Z","bars":[{"c":109.99,"h":109.99,"l":109.99,"n":4,"o":109.99,"t":"2026-10-15T08:50:00Z","v":200,"vw":109.99},{"c":110,"h":110,"l":109.99,"n":14,"o":109.99,"t":"2026-10-15T11:05:00Z","v":454,"vw":109.995},{"c":110,"h":110,"l":110,"n":5,"o":110,"t":"2026-10-15T12:40:00Z","v":400,"vw":110},{"c":110.42,"h":110.42,"l":110.35,"n":19,"o":110.35,"t":"2026-10-15T13:25:00Z","v":1526,"vw":110.413902},{"c":111.745,"h":111.94,"l":110.36,"n":1184,"o":110.4,"t":"2026-10-15T13:30:00Z","v":258268,"vw":111.043223},{"c":111.87,"h":112.11,"l":111.35,"n":1345,"o":111.715,"t":"2026-10-15T13:35:00Z","v":128769,"vw":111.830415},{"c":111.1,"h":112.1,"l":111,"n":486,"o":111.99,"t":"2026-10-15T13:40:00Z","v":18499,"vw":111.540778},{"c":111.155,"h":111.18,"l":110.6375,"n":572,"o":110.915,"t":"2026-10-15T13:45:00Z","v":21130,"vw":110.912125},{"c":111.72,"h":111.84,"l":111.17,"n":1594,"o":111.17,"t":"2026-10-15T13:50:00Z","v":53134,"vw":111.568887},{"c":111.89,"h":112.15,"l":111.665,"n":1680,"o":111.73,"t":"2026-10-15T13:55:00Z","v":54150,"vw":111.916276},{"c":111.88,"h":112.23,"l":111.66,"n":1268,"o":111.865,"t":"2026-10-15T14:00:00Z","v":46204,"vw":111.915227},{"c":111.795,"h":112.06,"l":111.725,"n":970,"o":111.84,"t":"2026-10-15T14:05:00Z","v":33078,"vw":111.85649},{"c":112.205,"h":112.22,"l":111.535,"n":884,"o":111.765,"t":"2026-10-15T14:10:00Z","v":28242,"vw":111.846567},{"c":111.9,"h":112.28,"l":111.9,"n":964,"o":112.095,"t":"2026-10-15T14:15:00Z","v":33442,"vw":112.086625},{"c":111.86,"h":111.97,"l":111.62,"n":1313,"o":111.865,"t":"2026-10-15T14:20:00Z","v":82048,"vw":111.804492},{"c":111.72,"h":111.85,"l":111.62,"n":633,"o":111.85,"t":"2026-10-15T14:25:00Z","v":25631,"vw":111.730372},{"c":111.81,"h":112.005,"l":111.73,"n":740,"o":111.73,"t":"2026-10-15T14:30:00Z","v":18623,"vw":111.899713},{"c":111.71,"h":111.905,"l":111.66,"n":656,"o":111.715,"t":"2026-10-15T14:35:00Z","v":15747,"vw":111.802168},{"c":111.48,"h":111.8,"l":111.41,"n":949,"o":111.76,"t":"2026-10-15T14:40:00Z","v":62198,"vw":111.540707},{"c":111.59,"h":111.59,"l":111.25,"n":1268,"o":111.48,"t":"2026-10-15T14:45:00Z","v":73886,"vw":111.41584},{"c":111.58,"h":111.58,"l":111.4,"n":523,"o":111.55,"t":"2026-10-15T14:50:00Z","v":14309,"vw":111.514358},{"c":111.995,"h":112.01,"l":111.525,"n":958,"o":111.61,"t":"2026-10-15T14:55:00Z","v":52033,"vw":111.845014},{"c":112.425,"h":112.495,"l":112.015,"n":695,"o":112.015,"t":"2026-10-15T15:00:00Z","v":24057,"vw":112.275634},{"c":112.275,"h":112.45,"l":112.2545,"n":514,"o":112.405,"t":"2026-10-15T15:05:00Z","v":13097,"vw":112.359386},{"c":112.005,"h":112.46,"l":112.005,"n":679,"o":112.4,"t":"2026-10-15T15:10:00Z","v":20212,"vw":112.275471},{"c":111.925,"h":111.99,"l":111.78,"n":553,"o":111.99,"t":"2026-10-15T15:15:00Z","v":16158,"vw":111.907385},{"c":111.9,"h":112.02,"l":111.8,"n":704,"o":112,"t":"2026-10-15T15:20:00Z","v":23621,"vw":111.929852},{"c":112.025,"h":112.03,"l":111.86,"n":343,"o":111.87,"t":"2026-10-15T15:25:00Z","v":8676,"vw":111.97262},{"c":112.095,"h":112.095,"l":111.88,"n":708,"o":112.03,"t":"2026-10-15T15:30:00Z","v":19070,"vw":112.015138},{"c":111.97,"h":112.12,"l":111.88,"n":506,"o":112.08,"t":"2026-10-15T15:35:00Z","v":15870,"vw":111.995313},{"c":111.93,"h":112.015,"l":111.85,"n":563,"o":111.9805,"t":"2026-10-15T15:40:00Z","v":15890,"vw":111.923265},{"c":111.905,"h":112.03,"l":111.875,"n":572,"o":111.875,"t":"2026-10-15T15:45:00Z","v":17203,"vw":111.96397},{"c":111.905,"h":111.96,"l":111.78,"n":604,"o":111.87,"t":"2026-10-15T15:50:00Z","v":19097,"vw":111.888677},{"c":111.81,"h":111.915,"l":111.755,"n":576,"o":111.88,"t":"2026-10-15T15:55:00Z","v":15009,"vw":111.83763},{"c":111.83,"h":111.95,"l":111.705,"n":824,"o":111.79,"t":"2026-10-15T16:00:00Z","v":28755,"vw":111.781288},{"c":111.84,"h":111.86,"l":111.755,"n":553,"o":111.815,"t":"2026-10-15T16:05:00Z","v":13616,"vw":111.799125},{"c":111.795,"h":111.865,"l":111.785,"n":534,"o":111.84,"t":"2026-10-15T16:10:00Z","v":16475,"vw":111.814718},{"c":111.86,"h":111.93,"l":111.8,"n":567,"o":111.83,"t":"2026-10-15T16:15:00Z","v":18143,"vw":111.863705},{"c":111.94,"h":111.97,"l":111.855,"n":458,"o":111.855,"t":"2026-10-15T16:20:00Z","v":10828,"vw":111.930319},{"c":112.045,"h":112.08,"l":111.94,"n":545,"o":111.95,"t":"2026-10-15T16:25:00Z","v":15063,"vw":112.015777},{"c":112.17,"h":112.185,"l":112.01,"n":622,"o":112.04,"t":"2026-10-15T16:30:00Z","v":15773,"vw":112.125983},{"c":112.12,"h":112.205,"l":112.07,"n":680,"o":112.17,"t":"2026-10-15T16:35:00Z","v":20736,"vw":112.138615},{"c":112.01,"h":112.14,"l":112.01,"n":499,"o":112.14,"t":"2026-10-15T16:40:00Z","v":14913,"vw":112.070502},{"c":111.93,"h":112,"l":111.91,"n":501,"o":111.99,"t":"2026-10-15T16:45:00Z","v":13586,"vw":111.947822},{"c":111.88,"h":111.995,"l":111.87,"n":629,"o":111.93,"t":"2026-10-15T16:50:00Z","v":19326,"vw":111.937066},{"c":112.005,"h":112.005,"l":111.82,"n":657,"o":111.87,"t":"2026-10-15T16:55:00Z","v":20682,"vw":111.901435},{"c":112.045,"h":112.1,"l":111.98,"n":682,"o":112.03,"t":"2026-10-15T17:00:00Z","v":26279,"vw":112.051033},{"c":112,"h":112.05,"l":111.97,"n":583,"o":112.04,"t":"2026-10-15T17:05:00Z","v":21391,"vw":112.01909},{"c":112,"h":112.03,"l":111.97,"n":507,"o":111.99,"t":"2026-10-15T17:10:00Z","v":19280,"vw":112.004121},{"c":111.85,"h":111.99,"l":111.84,"n":506,"o":111.99,"t":"2026-10-15T17:15:00Z","v":20550,"vw":111.90914},{"c":112.015,"h":112.02,"l":111.85,"n":527,"o":111.85,"t":"2026-10-15T17:20:00Z","v":17889,"vw":111.913813},{"c":111.99,"h":112.02,"l":111.95,"n":492,"o":112.02,"t":"2026-10-15T17:25:00Z","v":17212,"vw":111.975331},{"c":112.03,"h":112.055,"l":111.91,"n":587,"o":112.015,"t":"2026-10-15T17:30:00Z","v":22990,"vw":111.995619},{"c":112.14,"h":112.15,"l":112,"n":527,"o":112.02,"t":"2026-10-15T17:35:00Z","v":22115,"vw":112.047853},{"c":112.12,"h":112.15,"l":112.01,"n":590,"o":112.15,"t":"2026-10-15T17:40:00Z","v":27450,"vw":112.100113},{"c":112.165,"h":112.18,"l":112.08,"n":651,"o":112.11,"t":"2026-10-15T17:45:00Z","v":25240,"vw":112.146794},{"c":112.255,"h":112.28,"l":112.14,"n":596,"o":112.18,"t":"2026-10-15T17:50:00Z","v":22717,"vw":112.199952},{"c":112.01,"h":112.31,"l":111.97,"n":755,"o":112.2425,"t":"2026-10-15T17:55:00Z","v":42272,"vw":112.093145},{"c":112.05,"h":112.08,"l":111.92,"n":686,"o":112,"t":"2026-10-15T18:00:00Z","v":28849,"vw":111.990235},{"c":112.06,"h":112.085,"l":111.9,"n":650,"o":112.055,"t":"2026-10-15T18:05:00Z","v":24770,"vw":111.992188},{"c":112.18,"h":112.18,"l":112.05,"n":607,"o":112.08,"t":"2026-10-15T18:10:00Z","v":26869,"vw":112.095566},{"c":112.42,"h":112.46,"l":112.18,"n":1015,"o":112.225,"t":"2026-10-15T18:15:00Z","v":54724,"vw":112.307803},{"c":112.285,"h":112.44,"l":112.27,"n":833,"o":112.44,"t":"2026-10-15T18:20:00Z","v":35460,"vw":112.338648},{"c":112.13,"h":112.34,"l":112.13,"n":635,"o":112.27,"t":"2026-10-15T18:25:00Z","v":26524,"vw":112.224806},{"c":112.09,"h":112.19,"l":111.985,"n":706,"o":112.135,"t":"2026-10-15T18:30:00Z","v":26413,"vw":112.096046},{"c":111.94,"h":112.14,"l":111.94,"n":515,"o":112.05,"t":"2026-10-15T18:35:00Z","v":19728,"vw":112.036956},{"c":111.86,"h":111.93,"l":111.785,"n":865,"o":111.93,"t":"2026-10-15T18:40:00Z","v":41885,"vw":111.874063},{"c":112.03,"h":112.09,"l":111.84,"n":617,"o":111.87,"t":"2026-10-15T18:45:00Z","v":19828,"vw":111.991002},{"c":112.01,"h":112.07,"l":111.985,"n":696,"o":112.03,"t":"2026-10-15T18:50:00Z","v":21769,"vw":112.013993},{"c":111.71,"h":112.015,"l":111.705,"n":739,"o":112.01,"t":"2026-10-15T18:55:00Z","v":27443,"vw":111.870937},{"c":111.7,"h":111.875,"l":111.66,"n":949,"o":111.72,"t":"2026-10-15T19:00:00Z","v":43996,"vw":111.751215},{"c":111.69,"h":111.8,"l":111.67,"n":740,"o":111.69,"t":"2026-10-15T19:05:00Z","v":33009,"vw":111.741591},{"c":111.38,"h":111.685,"l":111.37,"n":716,"o":111.685,"t":"2026-10-15T19:10:00Z","v":31229,"vw":111.507529},{"c":111.165,"h":111.41,"l":111.085,"n":1035,"o":111.385,"t":"2026-10-15T19:15:00Z","v":48380,"vw":111.292938},{"c":111.205,"h":111.23,"l":111.08,"n":738,"o":111.165,"t":"2026-10-15T19:20:00Z","v":30803,"vw":111.1571},{"c":110.84,"h":111.205,"l":110.77,"n":1017,"o":111.205,"t":"2026-10-15T19:25:00Z","v":46577,"vw":110.957313},{"c":110.92,"h":111.055,"l":110.8126,"n":1245,"o":110.85,"t":"2026-10-15T19:30:00Z","v":61602,"vw":110.941796},{"c":110.74,"h":110.96,"l":110.615,"n":1186,"o":110.91,"t":"2026-10-15T19:35:00Z","v":56423,"vw":110.781847},{"c":110.765,"h":110.77,"l":110.575,"n":1092,"o":110.73,"t":"2026-10-15T19:40:00Z","v":49070,"vw":110.652826},{"c":110.771,"h":110.8485,"l":110.71,"n":1199,"o":110.78,"t":"2026-10-15T19:45:00Z","v":72011,"vw":110.772264},{"c":110.83,"h":110.96,"l":110.48,"n":4036,"o":110.7735,"t":"2026-10-15T19:50:00Z","v":185039,"vw":110.637036},{"c":110.77,"h":110.86,"l":110.65,"n":4958,"o":110.81,"t":"2026-10-15T19:55:00Z","v":289340,"vw":110.760051},{"c":110.78,"h":110.78,"l":110.78,"n":109,"o":110.78,"t":"2026-10-15T20:00:00Z","v":967707,"vw":110.78},{"c":110.83,"h":110.83,"l":110.83,"n":1,"o":110.83,"t":"2026-10-15T20:10:00Z","v":100,"vw":110.83},{"c":110.83,"h":110.83,"l":110.78,"n":7,"o":110.78,"t":"2026-10-15T20:40:00Z","v":1633,"vw":110.783083},{"c":110.83,"h":110.83,"l":110.77,"n":5,"o":110.77,"t":"2026-10-15T20:55:00Z","v":493,"vw":110.807642},{"c":110.5,"h":110.59,"l":110.5,"n":3,"o":110.59,"t":"2026-10-15T21:55:00Z","v":300,"vw":110.553333},{"c":111.5,"h":111.5,"l":111.5,"n":1,"o":111.5,"t":"2026-10-16T09:35:00Z","v":100,"vw":111.5},{"c":110.96,"h":110.96,"l":110.96,"n":5,"o":110.96,"t":"2026-10-16T09:55:00Z","v":287,"vw":110.96},{"c":112.195,"h":112.515,"l":111.66,"n":536,"o":111.66,"t":"2026-10-16T13:30:00Z","v":141470,"vw":111.90915},{"c":112.01,"h":112.15,"l":111.795,"n":339,"o":112.025,"t":"2026-10-16T13:35:00Z","v":20460,"vw":111.972891},{"c":111.51,"h":112.02,"l":111.51,"n":737,"o":111.73,"t":"2026-10-16T13:40:00Z","v":32076,"vw":111.74575},{"c":111.18,"h":111.49,"l":111.01,"n":410,"o":111.49,"t":"2026-10-16T13:45:00Z","v":12349,"vw":111.17446},{"c":112.17,"h":112.17,"l":111.09,"n":763,"o":111.18,"t":"2026-10-16T13:50:00Z","v":90976,"vw":111.499047},{"c":111.96,"h":112.305,"l":111.96,"n":302,"o":112,"t":"2026-10-16T13:55:00Z","v":20772,"vw":112.187928},{"c":111.31,"h":112.04,"l":111.27,"n":511,"o":112.04,"t":"2026-10-16T14:00:00Z","v":21095,"vw":111.466354},{"c":111.06,"h":111.36,"l":110.93,"n":539,"o":111.31,"t":"2026-10-16T14:05:00Z","v":19457,"vw":111.238499},{"c":110.61,"h":111.16,"l":110.51,"n":595,"o":110.93,"t":"2026-10-16T14:10:00Z","v":16483,"vw":110.885965},{"c":110.725,"h":110.82,"l":110.38,"n":465,"o":110.54,"t":"2026-10-16T14:15:00Z","v":12539,"vw":110.624135},{"c":110.89,"h":110.94,"l":110.66,"n":577,"o":110.66,"t":"2026-10-16T14:20:00Z","v":15835,"vw":110.827829},{"c":110.645,"h":110.85,"l":110.645,"n":426,"o":110.84,"t":"2026-10-16T14:25:00Z","v":8116,"vw":110.739175},{"c":110.31,"h":110.66,"l":110.31,"n":673,"o":110.615,"t":"2026-10-16T14:30:00Z","v":26388,"vw":110.409718},{"c":110.465,"h":110.53,"l":110.32,"n":517,"o":110.32,"t":"2026-10-16T14:35:00Z","v":17717,"vw":110.395967},{"c":110.36,"h":110.6,"l":110.35,"n":483,"o":110.42,"t":"2026-10-16T14:40:00Z","v":11673,"vw":110.424943},{"c":110.525,"h":110.54,"l":110.31,"n":828,"o":110.35,"t":"2026-10-16T14:45:00Z","v":41448,"vw":110.418011},{"c":110.66,"h":110.72,"l":110.525,"n":412,"o":110.525,"t":"2026-10-16T14:50:00Z","v":10280,"vw":110.62063},{"c":110.49,"h":110.625,"l":110.4179,"n":589,"o":110.625,"t":"2026-10-16T14:55:00Z","v":13988,"vw":110.488823},{"c":110.695,"h":110.695,"l":110.38,"n":498,"o":110.46,"t":"2026-10-16T15:00:00Z","v":18509,"vw":110.531055},{"c":110.84,"h":110.84,"l":110.67,"n":442,"o":110.75,"t":"2026-10-16T15:05:00Z","v":12907,"vw":110.774464},{"c":110.79,"h":110.95,"l":110.745,"n":506,"o":110.91,"t":"2026-10-16T15:10:00Z","v":13091,"vw":110.843015},{"c":110.63,"h":110.87,"l":110.62,"n":577,"o":110.85,"t":"2026-10-16T15:15:00Z","v":37027,"vw":110.719384},{"c":110.6348,"h":110.77,"l":110.55,"n":421,"o":110.64,"t":"2026-10-16T15:20:00Z","v":13561,"vw":110.64969},{"c":110.745,"h":110.77,"l":110.61,"n":592,"o":110.63,"t":"2026-10-16T15:25:00Z","v":21560,"vw":110.699466},{"c":110.98,"h":111.08,"l":110.72,"n":604,"o":110.79,"t":"2026-10-16T15:30:00Z","v":19717,"vw":110.910781},{"c":110.86,"h":111.09,"l":110.86,"n":447,"o":111.02,"t":"2026-10-16T15:35:00Z","v":13165,"vw":110.971909},{"c":110.805,"h":110.93,"l":110.755,"n":479,"o":110.93,"t":"2026-10-16T15:40:00Z","v":12926,"vw":110.818155},{"c":110.735,"h":110.84,"l":110.735,"n":506,"o":110.84,"t":"2026-10-16T15:45:00Z","v":18489,"vw":110.80886},{"c":110.645,"h":110.79,"l":110.63,"n":509,"o":110.735,"t":"2026-10-16T15:50:00Z","v":16213,"vw":110.728581},{"c":110.43,"h":110.68,"l":110.33,"n":421,"o":110.68,"t":"2026-10-16T15:55:00Z","v":16325,"vw":110.446358},{"c":110.5,"h":110.5,"l":110.245,"n":624,"o":110.39,"t":"2026-10-16T16:00:00Z","v":34797,"vw":110.320236},{"c":110.45,"h":110.56,"l":110.38,"n":429,"o":110.48,"t":"2026-10-16T16:05:00Z","v":14158,"vw":110.475382},{"c":110.23,"h":110.52,"l":110.18,"n":429,"o":110.445,"t":"2026-10-16T16:10:00Z","v":14276,"vw":110.332027},{"c":110.155,"h":110.29,"l":110.13,"n":501,"o":110.29,"t":"2026-10-16T16:15:00Z","v":24464,"vw":110.226981},{"c":110.245,"h":110.28,"l":110.11,"n":429,"o":110.11,"t":"2026-10-16T16:20:00Z","v":17773,"vw":110.232877},{"c":110.33,"h":110.375,"l":110.16,"n":501,"o":110.25,"t":"2026-10-16T16:25:00Z","v":24373,"vw":110.249986},{"c":110.365,"h":110.43,"l":110.195,"n":512,"o":110.325,"t":"2026-10-16T16:30:00Z","v":21993,"vw":110.283639},{"c":110.16,"h":110.38,"l":110.08,"n":536,"o":110.38,"t":"2026-10-16T16:35:00Z","v":28960,"vw":110.224062},{"c":110.215,"h":110.25,"l":110.025,"n":747,"o":110.16,"t":"2026-10-16T16:40:00Z","v":33789,"vw":110.12208},{"c":110.165,"h":110.22,"l":110.11,"n":532,"o":110.11,"t":"2026-10-16T16:45:00Z","v":22557,"vw":110.155602},{"c":110.25,"h":110.265,"l":110.12,"n":662,"o":110.19,"t":"2026-10-16T16:50:00Z","v":25669,"vw":110.220108},{"c":110.3,"h":110.3,"l":110.2,"n":662,"o":110.27,"t":"2026-10-16T16:55:00Z","v":29432,"vw":110.261701},{"c":110.09,"h":110.36,"l":110.05,"n":676,"o":110.31,"t":"2026-10-16T17:00:00Z","v":22972,"vw":110.233798},{"c":109.975,"h":110.15,"l":109.925,"n":885,"o":110.12,"t":"2026-10-16T17:05:00Z","v":35173,"vw":110.020054},{"c":110.01,"h":110.06,"l":109.865,"n":515,"o":109.99,"t":"2026-10-16T17:10:00Z","v":30299,"vw":109.958091},{"c":109.97,"h":110.035,"l":109.95,"n":619,"o":109.99,"t":"2026-10-16T17:15:00Z","v":18538,"vw":109.997304},{"c":110.17,"h":110.17,"l":109.975,"n":584,"o":109.975,"t":"2026-10-16T17:20:00Z","v":18552,"vw":110.068169},{"c":110.2,"h":110.28,"l":110.1,"n":551,"o":110.18,"t":"2026-10-16T17:25:00Z","v":16875,"vw":110.190653},{"c":110.32,"h":110.43,"l":110.19,"n":683,"o":110.2,"t":"2026-10-16T17:30:00Z","v":30050,"vw":110.266764},{"c":110.225,"h":110.34,"l":110.13,"n":589,"o":110.32,"t":"2026-10-16T17:35:00Z","v":24570,"vw":110.282615},{"c":110.105,"h":110.33,"l":110.09,"n":603,"o":110.2,"t":"2026-10-16T17:40:00Z","v":20049,"vw":110.240459},{"c":109.955,"h":110.11,"l":109.9,"n":769,"o":110.105,"t":"2026-10-16T17:45:00Z","v":37275,"vw":110.007423},{"c":109.99,"h":110.06,"l":109.88,"n":792,"o":109.955,"t":"2026-10-16T17:50:00Z","v":30335,"vw":109.972613},{"c":110.06,"h":110.13,"l":109.98,"n":683,"o":109.99,"t":"2026-10-16T17:55:00Z","v":25237,"vw":110.018483},{"c":110.06,"h":110.15,"l":110.015,"n":575,"o":110.06,"t":"2026-10-16T18:00:00Z","v":19891,"vw":110.076359},{"c":110.2,"h":110.23,"l":110.08,"n":564,"o":110.09,"t":"2026-10-16T18:05:00Z","v":19293,"vw":110.165141},{"c":110.24,"h":110.25,"l":110.13,"n":590,"o":110.21,"t":"2026-10-16T18:10:00Z","v":17382,"vw":110.195564},{"c":110.24,"h":110.35,"l":110.21,"n":720,"o":110.238,"t":"2026-10-16T18:15:00Z","v":31095,"vw":110.281444},{"c":110.19,"h":110.3,"l":110.11,"n":807,"o":110.24,"t":"2026-10-16T18:20:00Z","v":29245,"vw":110.178889},{"c":109.98,"h":110.2,"l":109.98,"n":599,"o":110.2,"t":"2026-10-16T18:25:00Z","v":18003,"vw":110.072649},{"c":110.205,"h":110.28,"l":109.985,"n":662,"o":109.985,"t":"2026-10-16T18:30:00Z","v":23904,"vw":110.107092},{"c":110.205,"h":110.24,"l":110.12,"n":508,"o":110.22,"t":"2026-10-16T18:35:00Z","v":16335,"vw":110.184772},{"c":110.225,"h":110.25,"l":110.11,"n":794,"o":110.205,"t":"2026-10-16T18:40:00Z","v":30233,"vw":110.172367},{"c":110.29,"h":110.33,"l":110.17,"n":852,"o":110.22,"t":"2026-10-16T18:45:00Z","v":33681,"vw":110.22501},{"c":110.48,"h":110.525,"l":110.27,"n":732,"o":110.32,"t":"2026-10-16T18:50:00Z","v":29652,"vw":110.420379},{"c":110.57,"h":110.57,"l":110.42,"n":738,"o":110.47,"t":"2026-10-16T18:55:00Z","v":26152,"vw":110.486711},{"c":110.64,"h":110.64,"l":110.48,"n":623,"o":110.55,"t":"2026-10-16T19:00:00Z","v":22138,"vw":110.565197},{"c":110.46,"h":110.65,"l":110.43,"n":748,"o":110.65,"t":"2026-10-16T19:05:00Z","v":31752,"vw":110.516681},{"c":110.6,"h":110.62,"l":110.465,"n":804,"o":110.465,"t":"2026-10-16T19:10:00Z","v":26844,"vw":110.538301},{"c":110.69,"h":110.77,"l":110.62,"n":751,"o":110.65,"t":"2026-10-16T19:15:00Z","v":27239,"vw":110.694135},{"c":110.82,"h":110.845,"l":110.65,"n":747,"o":110.68,"t":"2026-10-16T19:20:00Z","v":30263,"vw":110.736349},{"c":110.845,"h":110.845,"l":110.69,"n":750,"o":110.815,"t":"2026-10-16T19:25:00Z","v":25452,"vw":110.766639},{"c":111.185,"h":111.2058,"l":110.83,"n":927,"o":110.83,"t":"2026-10-16T19:30:00Z","v":38403,"vw":111.001927},{"c":111.27,"h":111.275,"l":111.01,"n":1004,"o":111.2,"t":"2026-10-16T19:35:00Z","v":43320,"vw":111.134539},{"c":111.235,"h":111.29,"l":111.07,"n":1021,"o":111.27,"t":"2026-10-16T19:40:00Z","v":50565,"vw":111.160146},{"c":111.41,"h":111.45,"l":111.22,"n":1300,"o":111.25,"t":"2026-10-16T19:45:00Z","v":65035,"vw":111.330154},{"c":111.23,"h":111.4,"l":110.97,"n":4844,"o":111.38,"t":"2026-10-16T19:50:00Z","v":250239,"vw":111.203122},{"c":111.65,"h":111.73,"l":111.17,"n":7221,"o":111.22,"t":"2026-10-16T19:55:00Z","v":518182,"vw":111.593667},{"c":111.63,"h":111.63,"l":111.63,"n":85,"o":111.63,"t":"2026-10-16T20:00:00Z","v":2728329,"vw":111.63},{"c":111.63,"h":111.63,"l":111.63,"n":1,"o":111.63,"t":"2026-10-16T20:40:00Z","v":3257,"vw":111.63},{"c":111.4003,"h":111.52,"l":111.4003,"n":5,"o":111.52,"t":"2026-10-19T11:00:00Z","v":453,"vw":111.46015},{"c":110.77,"h":111.61,"l":110.77,"n":33,"o":110.93,"t":"2026-10-19T13:10:00Z","v":1979,"vw":111.109948},{"c":110.735,"h":110.78,"l":110.16,"n":409,"o":110.41,"t":"2026-10-19T13:30:00Z","v":39221,"vw":110.47001},{"c":110.91,"h":111.21,"l":110.705,"n":329,"o":110.705,"t":"2026-10-19T13:35:00Z","v":17626,"vw":110.96773},{"c":110.52,"h":111.07,"l":110.34,"n":265,"o":110.94,"t":"2026-10-19T13:40:00Z","v":9176,"vw":110.72265},{"c":110.53,"h":110.53,"l":110.23,"n":365,"o":110.39,"t":"2026-10-19T13:45:00Z","v":12313,"vw":110.40354},{"c":110.6901,"h":110.6901,"l":110.27,"n":264,"o":110.39,"t":"2026-10-19T13:50:00Z","v":10973,"vw":110.513399},{"c":110.88,"h":110.955,"l":110.75,"n":254,"o":110.8599,"t":"2026-10-19T13:55:00Z","v":10665,"vw":110.871602},{"c":110.82,"h":110.89,"l":110.64,"n":348,"o":110.64,"t":"2026-10-19T14:00:00Z","v":11291,"vw":110.809591},{"c":110.53,"h":110.89,"l":110.53,"n":399,"o":110.82,"t":"2026-10-19T14:05:00Z","v":10555,"vw":110.740251},{"c":110.529,"h":110.57,"l":110.385,"n":347,"o":110.51,"t":"2026-10-19T14:10:00Z","v":11443,"vw":110.488698},{"c":110.42,"h":110.62,"l":110.33,"n":385,"o":110.485,"t":"2026-10-19T14:15:00Z","v":13358,"vw":110.514856},{"c":109.89,"h":110.33,"l":109.79,"n":757,"o":110.3,"t":"2026-10-19T14:20:00Z","v":49044,"vw":110.014239},{"c":109.89,"h":109.96,"l":109.745,"n":450,"o":109.855,"t":"2026-10-19T14:25:00Z","v":13850,"vw":109.860753},{"c":109.69,"h":109.94,"l":109.69,"n":499,"o":109.94,"t":"2026-10-19T14:30:00Z","v":15256,"vw":109.820801},{"c":109.87,"h":109.91,"l":109.715,"n":368,"o":109.79,"t":"2026-10-19T14:35:00Z","v":12673,"vw":109.83145},{"c":109.755,"h":109.91,"l":109.655,"n":410,"o":109.91,"t":"2026-10-19T14:40:00Z","v":11096,"vw":109.763135},{"c":109.82,"h":109.84,"l":109.66,"n":478,"o":109.66,"t":"2026-10-19T14:45:00Z","v":12476,"vw":109.739771},{"c":109.96,"h":110.02,"l":109.83,"n":414,"o":109.83,"t":"2026-10-19T14:50:00Z","v":12497,"vw":109.907791},{"c":110.04,"h":110.04,"l":109.835,"n":405,"o":109.97,"t":"2026-10-19T14:55:00Z","v":13317,"vw":109.94151},{"c":109.95,"h":110.08,"l":109.95,"n":342,"o":110.035,"t":"2026-10-19T15:00:00Z","v":9470,"vw":110.035118},{"c":109.85,"h":109.96,"l":109.73,"n":346,"o":109.945,"t":"2026-10-19T15:05:00Z","v":29137,"vw":109.792167},{"c":110.09,"h":110.09,"l":109.86,"n":379,"o":109.86,"t":"2026-10-19T15:10:00Z","v":12402,"vw":109.970315},{"c":110.2,"h":110.43,"l":110.02,"n":578,"o":110.0375,"t":"2026-10-19T15:15:00Z","v":30610,"vw":110.231714},{"c":110.22,"h":110.27,"l":110.08,"n":450,"o":110.18,"t":"2026-10-19T15:20:00Z","v":14496,"vw":110.177282},{"c":110.375,"h":110.375,"l":110.22,"n":370,"o":110.22,"t":"2026-10-19T15:25:00Z","v":10062,"vw":110.288458},{"c":110.39,"h":110.5,"l":110.35,"n":437,"o":110.39,"t":"2026-10-19T15:30:00Z","v":14202,"vw":110.423833},{"c":110.51,"h":110.51,"l":110.335,"n":324,"o":110.36,"t":"2026-10-19T15:35:00Z","v":11871,"vw":110.40228},{"c":110.36,"h":110.48,"l":110.32,"n":295,"o":110.43,"t":"2026-10-19T15:40:00Z","v":9226,"vw":110.404389},{"c":110.275,"h":110.42,"l":110.185,"n":426,"o":110.39,"t":"2026-10-19T15:45:00Z","v":13377,"vw":110.303239},{"c":110.35,"h":110.355,"l":110.245,"n":381,"o":110.255,"t":"2026-10-19T15:50:00Z","v":12179,"vw":110.291249},{"c":110.295,"h":110.35,"l":110.21,"n":465,"o":110.305,"t":"2026-10-19T15:55:00Z","v":20239,"vw":110.273363},{"c":110.14,"h":110.3,"l":110.105,"n":552,"o":110.27,"t":"2026-10-19T16:00:00Z","v":21080,"vw":110.182337},{"c":110.19,"h":110.22,"l":110.12,"n":341,"o":110.15,"t":"2026-10-19T16:05:00Z","v":14841,"vw":110.165425},{"c":110.23,"h":110.24,"l":110.19,"n":294,"o":110.21,"t":"2026-10-19T16:10:00Z","v":8088,"vw":110.22112},{"c":110.24,"h":110.28,"l":110.21,"n":319,"o":110.24,"t":"2026-10-19T16:15:00Z","v":9843,"vw":110.244813},{"c":110.32,"h":110.325,"l":110.25,"n":420,"o":110.254,"t":"2026-10-19T16:20:00Z","v":14779,"vw":110.288998},{"c":110.32,"h":110.36,"l":110.25,"n":325,"o":110.25,"t":"2026-10-19T16:25:00Z","v":9122,"vw":110.315352},{"c":110.42,"h":110.4499,"l":110.31,"n":296,"o":110.31,"t":"2026-10-19T16:30:00Z","v":7216,"vw":110.400708},{"c":110.43,"h":110.49,"l":110.39,"n":261,"o":110.43,"t":"2026-10-19T16:35:00Z","v":9510,"vw":110.432544},{"c":110.44,"h":110.45,"l":110.36,"n":262,"o":110.43,"t":"2026-10-19T16:40:00Z","v":6190,"vw":110.409724},{"c":110.415,"h":110.42,"l":110.37,"n":269,"o":110.42,"t":"2026-10-19T16:45:00Z","v":7897,"vw":110.400465},{"c":110.43,"h":110.45,"l":110.39,"n":217,"o":110.43,"t":"2026-10-19T16:50:00Z","v":5507,"vw":110.425689},{"c":110.45,"h":110.48,"l":110.38,"n":343,"o":110.4,"t":"2026-10-19T16:55:00Z","v":9997,"vw":110.437308},{"c":110.46,"h":110.46,"l":110.42,"n":400,"o":110.46,"t":"2026-10-19T17:00:00Z","v":9894,"vw":110.441667},{"c":110.4,"h":110.44,"l":110.31,"n":379,"o":110.44,"t":"2026-10-19T17:05:00Z","v":13023,"vw":110.388795},{"c":110.445,"h":110.5,"l":110.3387,"n":927,"o":110.395,"t":"2026-10-19T17:10:00Z","v":32012,"vw":110.419466},{"c":110.365,"h":110.445,"l":110.34,"n":410,"o":110.445,"t":"2026-10-19T17:15:00Z","v":15933,"vw":110.379227},{"c":110.36,"h":110.4,"l":110.33,"n":433,"o":110.36,"t":"2026-10-19T17:20:00Z","v":16113,"vw":110.377763},{"c":110.37,"h":110.425,"l":110.33,"n":380,"o":110.38,"t":"2026-10-19T17:25:00Z","v":11356,"vw":110.374761},{"c":110.36,"h":110.41,"l":110.27,"n":484,"o":110.37,"t":"2026-10-19T17:30:00Z","v":29778,"vw":110.327874},{"c":110.49,"h":110.495,"l":110.35,"n":564,"o":110.36,"t":"2026-10-19T17:35:00Z","v":23048,"vw":110.428809},{"c":110.545,"h":110.545,"l":110.42,"n":408,"o":110.49,"t":"2026-10-19T17:40:00Z","v":12891,"vw":110.471433},{"c":110.54,"h":110.56,"l":110.5,"n":328,"o":110.52,"t":"2026-10-19T17:45:00Z","v":12909,"vw":110.531733},{"c":110.59,"h":110.61,"l":110.53,"n":329,"o":110.535,"t":"2026-10-19T17:50:00Z","v":10968,"vw":110.563067},{"c":110.71,"h":110.73,"l":110.61,"n":431,"o":110.61,"t":"2026-10-19T17:55:00Z","v":16030,"vw":110.681143},{"c":110.78,"h":110.78,"l":110.7,"n":331,"o":110.715,"t":"2026-10-19T18:00:00Z","v":10678,"vw":110.741774},{"c":110.69,"h":110.785,"l":110.64,"n":340,"o":110.785,"t":"2026-10-19T18:05:00Z","v":9692,"vw":110.712339},{"c":110.79,"h":110.8,"l":110.65,"n":293,"o":110.65,"t":"2026-10-19T18:10:00Z","v":10931,"vw":110.754429},{"c":110.67,"h":110.81,"l":110.615,"n":328,"o":110.775,"t":"2026-10-19T18:15:00Z","v":10899,"vw":110.688976},{"c":110.69,"h":110.73,"l":110.65,"n":349,"o":110.65,"t":"2026-10-19T18:20:00Z","v":13955,"vw":110.698247},{"c":110.68,"h":110.71,"l":110.595,"n":355,"o":110.7,"t":"2026-10-19T18:25:00Z","v":16413,"vw":110.6671},{"c":110.68,"h":110.72,"l":110.6,"n":369,"o":110.645,"t":"2026-10-19T18:30:00Z","v":12876,"vw":110.664718},{"c":110.64,"h":110.69,"l":110.59,"n":338,"o":110.68,"t":"2026-10-19T18:35:00Z","v":10343,"vw":110.636187},{"c":110.44,"h":110.64,"l":110.44,"n":404,"o":110.63,"t":"2026-10-19T18:40:00Z","v":17474,"vw":110.567366},{"c":110.38,"h":110.5421,"l":110.38,"n":387,"o":110.44,"t":"2026-10-19T18:45:00Z","v":13896,"vw":110.47892},{"c":110.325,"h":110.45,"l":110.325,"n":441,"o":110.4,"t":"2026-10-19T18:50:00Z","v":18603,"vw":110.40386},{"c":110.5,"h":110.5,"l":110.35,"n":420,"o":110.35,"t":"2026-10-19T18:55:00Z","v":14781,"vw":110.410796},{"c":110.47,"h":110.49,"l":110.405,"n":499,"o":110.47,"t":"2026-10-19T19:00:00Z","v":20933,"vw":110.457956},{"c":110.57,"h":110.575,"l":110.455,"n":458,"o":110.47,"t":"2026-10-19T19:05:00Z","v":18287,"vw":110.516033},{"c":110.48,"h":110.56,"l":110.48,"n":422,"o":110.54,"t":"2026-10-19T19:10:00Z","v":15266,"vw":110.535993},{"c":110.48,"h":110.54,"l":110.43,"n":644,"o":110.49,"t":"2026-10-19T19:15:00Z","v":28726,"vw":110.486584},{"c":110.48,"h":110.515,"l":110.395,"n":728,"o":110.48,"t":"2026-10-19T19:20:00Z","v":29584,"vw":110.454272},{"c":110.535,"h":110.54,"l":110.465,"n":618,"o":110.465,"t":"2026-10-19T19:25:00Z","v":22774,"vw":110.501236},{"c":110.575,"h":110.61,"l":110.5,"n":813,"o":110.535,"t":"2026-10-19T19:30:00Z","v":33694,"vw":110.550998},{"c":110.64,"h":110.69,"l":110.535,"n":803,"o":110.575,"t":"2026-10-19T19:35:00Z","v":29108,"vw":110.594812},{"c":110.745,"h":110.81,"l":110.63,"n":986,"o":110.635,"t":"2026-10-19T19:40:00Z","v":40323,"vw":110.710324},{"c":110.7,"h":110.815,"l":110.655,"n":982,"o":110.715,"t":"2026-10-19T19:45:00Z","v":42359,"vw":110.720694},{"c":110.76,"h":110.9,"l":110.65,"n":1813,"o":110.68,"t":"2026-10-19T19:50:00Z","v":109467,"vw":110.734113},{"c":110.73,"h":110.84,"l":110.69,"n":4712,"o":110.76,"t":"2026-10-19T19:55:00Z","v":306225,"vw":110.762612},{"c":110.93,"h":110.93,"l":110.75,"n":88,"o":110.75,"t":"2026-10-19T20:00:00Z","v":522494,"vw":110.750036},{"c":110.75,"h":110.75,"l":110.75,"n":1,"o":110.75,"t":"2026-10-19T20:35:00Z","v":200,"vw":110.75},{"c":110.98,"h":110.98,"l":110.98,"n":1,"o":110.98,"t":"2026-10-19T22:40:00Z","v":100,"vw":110.98},{"c":110.94,"h":110.94,"l":110.94,"n":2,"o":110.94,"t":"2026-10-19T22:45:00Z","v":1005,"vw":110.94},{"c":110.8303,"h":110.8303,"l":110.8303,"n":1,"o":110.8303,"t":"2026-10-19T23:05:00Z","v":100,"vw":110.8303},{"c":111.19,"h":111.19,"l":111.19,"n":1,"o":111.19,"t":"2026-10-20T11:05:00Z","v":100,"vw":111.19},{"c":111.15,"h":111.15,"l":111.15,"n":2,"o":111.15,"t":"2026-10-20T11:30:00Z","v":301,"vw":111.15},{"c":111.22,"h":111.22,"l":111.22,"n":10,"o":111.22,"t":"2026-10-20T13:25:00Z","v":221,"vw":111.22},{"c":113.1,"h":113.3,"l":111.44,"n":699,"o":111.47,"t":"2026-10-20T13:30:00Z","v":97438,"vw":112.114932},{"c":113.03,"h":113.38,"l":112.715,"n":569,"o":113.1,"t":"2026-10-20T13:35:00Z","v":55393,"vw":112.989264},{"c":113.58,"h":113.61,"l":113.04,"n":437,"o":113.04,"t":"2026-10-20T13:40:00Z","v":66185,"vw":113.146948},{"c":113.745,"h":113.75,"l":113.37,"n":386,"o":113.5,"t":"2026-10-20T13:45:00Z","v":26009,"vw":113.630649},{"c":113.18,"h":113.94,"l":113.18,"n":543,"o":113.745,"t":"2026-10-20T13:50:00Z","v":30112,"vw":113.780317},{"c":113.405,"h":113.42,"l":113.08,"n":418,"o":113.16,"t":"2026-10-20T13:55:00Z","v":44555,"vw":113.267539},{"c":112.825,"h":113.32,"l":112.825,"n":367,"o":113.32,"t":"2026-10-20T14:00:00Z","v":12965,"vw":113.033579},{"c":112.56,"h":112.7499,"l":112.24,"n":647,"o":112.6,"t":"2026-10-20T14:05:00Z","v":38482,"vw":112.430367},{"c":112.1599,"h":112.7,"l":112.1,"n":373,"o":112.61,"t":"2026-10-20T14:10:00Z","v":10532,"vw":112.438531},{"c":112.17,"h":112.315,"l":112,"n":378,"o":112.075,"t":"2026-10-20T14:15:00Z","v":13558,"vw":112.175902},{"c":112.115,"h":112.23,"l":112.0812,"n":356,"o":112.2,"t":"2026-10-20T14:20:00Z","v":9828,"vw":112.16541},{"c":111.935,"h":112.13,"l":111.72,"n":697,"o":112.12,"t":"2026-10-20T14:25:00Z","v":28080,"vw":111.940146},{"c":112.35,"h":112.375,"l":111.755,"n":836,"o":111.94,"t":"2026-10-20T14:30:00Z","v":56020,"vw":112.085774},{"c":112.39,"h":112.46,"l":112.17,"n":413,"o":112.3697,"t":"2026-10-20T14:35:00Z","v":15135,"vw":112.385253},{"c":112.235,"h":112.515,"l":112.23,"n":332,"o":112.4,"t":"2026-10-20T14:40:00Z","v":8721,"vw":112.403209},{"c":112.32,"h":112.39,"l":112.07,"n":351,"o":112.18,"t":"2026-10-20T14:45:00Z","v":11852,"vw":112.251259},{"c":112.63,"h":112.68,"l":112.2,"n":586,"o":112.31,"t":"2026-10-20T14:50:00Z","v":28182,"vw":112.425261},{"c":113.02,"h":113.04,"l":112.57,"n":641,"o":112.63,"t":"2026-10-20T14:55:00Z","v":26618,"vw":112.827666},{"c":112.9,"h":113.02,"l":112.855,"n":590,"o":113.02,"t":"2026-10-20T15:00:00Z","v":34399,"vw":112.967424},{"c":113.16,"h":113.18,"l":112.8836,"n":545,"o":112.91,"t":"2026-10-20T15:05:00Z","v":22237,"vw":113.000338},{"c":113.08,"h":113.22,"l":112.99,"n":484,"o":113.165,"t":"2026-10-20T15:10:00Z","v":33623,"vw":113.09082},{"c":112.755,"h":113.135,"l":112.6901,"n":434,"o":113.09,"t":"2026-10-20T15:15:00Z","v":16462,"vw":112.864119},{"c":112.57,"h":112.77,"l":112.53,"n":663,"o":112.72,"t":"2026-10-20T15:20:00Z","v":36009,"vw":112.712352},{"c":112.7,"h":112.77,"l":112.57,"n":330,"o":112.57,"t":"2026-10-20T15:25:00Z","v":11702,"vw":112.681363},{"c":112.87,"h":112.87,"l":112.695,"n":523,"o":112.7,"t":"2026-10-20T15:30:00Z","v":29781,"vw":112.796451},{"c":113.01,"h":113.01,"l":112.865,"n":459,"o":112.865,"t":"2026-10-20T15:35:00Z","v":20790,"vw":112.946519},{"c":112.94,"h":112.995,"l":112.855,"n":559,"o":112.995,"t":"2026-10-20T15:40:00Z","v":23583,"vw":112.91091},{"c":112.87,"h":113.02,"l":112.86,"n":296,"o":112.91,"t":"2026-10-20T15:45:00Z","v":13077,"vw":112.936605},{"c":112.715,"h":112.9,"l":112.715,"n":633,"o":112.87,"t":"2026-10-20T15:50:00Z","v":26056,"vw":112.791891},{"c":112.81,"h":112.81,"l":112.675,"n":433,"o":112.71,"t":"2026-10-20T15:55:00Z","v":15442,"vw":112.73362},{"c":112.72,"h":112.82,"l":112.66,"n":281,"o":112.8,"t":"2026-10-20T16:00:00Z","v":9236,"vw":112.717937},{"c":112.585,"h":112.745,"l":112.545,"n":382,"o":112.705,"t":"2026-10-20T16:05:00Z","v":13323,"vw":112.648912},{"c":112.63,"h":112.66,"l":112.57,"n":266,"o":112.57,"t":"2026-10-20T16:10:00Z","v":15183,"vw":112.609353},{"c":112.565,"h":112.66,"l":112.51,"n":327,"o":112.63,"t":"2026-10-20T16:15:00Z","v":10777,"vw":112.596857},{"c":112.4644,"h":112.59,"l":112.445,"n":331,"o":112.565,"t":"2026-10-20T16:20:00Z","v":8975,"vw":112.536797},{"c":112.415,"h":112.53,"l":112.415,"n":314,"o":112.48,"t":"2026-10-20T16:25:00Z","v":9233,"vw":112.481133},{"c":112.285,"h":112.44,"l":112.27,"n":344,"o":112.41,"t":"2026-10-20T16:30:00Z","v":28340,"vw":112.395515},{"c":112.26,"h":112.285,"l":112.2,"n":337,"o":112.285,"t":"2026-10-20T16:35:00Z","v":11487,"vw":112.242152},{"c":112.45,"h":112.535,"l":112.2644,"n":345,"o":112.265,"t":"2026-10-20T16:40:00Z","v":16214,"vw":112.400241},{"c":112.69,"h":112.69,"l":112.52,"n":345,"o":112.52,"t":"2026-10-20T16:45:00Z","v":11868,"vw":112.628329},{"c":112.64,"h":112.73,"l":112.61,"n":418,"o":112.725,"t":"2026-10-20T16:50:00Z","v":12643,"vw":112.680952},{"c":112.81,"h":112.81,"l":112.64,"n":336,"o":112.64,"t":"2026-10-20T16:55:00Z","v":8865,"vw":112.706693},{"c":112.66,"h":112.75,"l":112.62,"n":378,"o":112.75,"t":"2026-10-20T17:00:00Z","v":9562,"vw":112.684247},{"c":112.6127,"h":112.66,"l":112.575,"n":297,"o":112.66,"t":"2026-10-20T17:05:00Z","v":7313,"vw":112.625658},{"c":112.63,"h":112.65,"l":112.56,"n":264,"o":112.6,"t":"2026-10-20T17:10:00Z","v":9159,"vw":112.608864},{"c":112.635,"h":112.645,"l":112.59,"n":286,"o":112.62,"t":"2026-10-20T17:15:00Z","v":8951,"vw":112.616866},{"c":112.7,"h":112.72,"l":112.59,"n":316,"o":112.635,"t":"2026-10-20T17:20:00Z","v":9596,"vw":112.649793},{"c":112.66,"h":112.69,"l":112.6,"n":257,"o":112.69,"t":"2026-10-20T17:25:00Z","v":8247,"vw":112.642809},{"c":112.7,"h":112.76,"l":112.51,"n":531,"o":112.7,"t":"2026-10-20T17:30:00Z","v":19805,"vw":112.645386},{"c":112.855,"h":112.89,"l":112.72,"n":244,"o":112.72,"t":"2026-10-20T17:35:00Z","v":8259,"vw":112.804653},{"c":112.77,"h":112.855,"l":112.62,"n":281,"o":112.855,"t":"2026-10-20T17:40:00Z","v":8827,"vw":112.722191},{"c":112.7524,"h":112.92,"l":112.72,"n":436,"o":112.77,"t":"2026-10-20T17:45:00Z","v":30559,"vw":112.864122},{"c":112.84,"h":112.86,"l":112.77,"n":280,"o":112.77,"t":"2026-10-20T17:50:00Z","v":7888,"vw":112.818},{"c":112.8,"h":112.99,"l":112.8,"n":479,"o":112.86,"t":"2026-10-20T17:55:00Z","v":19587,"vw":112.916491},{"c":112.905,"h":112.97,"l":112.8201,"n":360,"o":112.83,"t":"2026-10-20T18:00:00Z","v":16516,"vw":112.914584},{"c":112.875,"h":112.94,"l":112.85,"n":368,"o":112.905,"t":"2026-10-20T18:05:00Z","v":11617,"vw":112.891054},{"c":112.885,"h":112.94,"l":112.84,"n":323,"o":112.885,"t":"2026-10-20T18:10:00Z","v":10569,"vw":112.885997},{"c":112.98,"h":112.98,"l":112.87,"n":382,"o":112.89,"t":"2026-10-20T18:15:00Z","v":11800,"vw":112.910077},{"c":112.91,"h":112.96,"l":112.88,"n":278,"o":112.96,"t":"2026-10-20T18:20:00Z","v":8657,"vw":112.908266},{"c":112.86,"h":112.91,"l":112.86,"n":300,"o":112.87,"t":"2026-10-20T18:25:00Z","v":9725,"vw":112.883294},{"c":112.92,"h":113,"l":112.85,"n":349,"o":112.85,"t":"2026-10-20T18:30:00Z","v":10601,"vw":112.935228},{"c":112.96,"h":112.995,"l":112.905,"n":245,"o":112.9537,"t":"2026-10-20T18:35:00Z","v":6983,"vw":112.954885},{"c":112.915,"h":112.94,"l":112.8645,"n":392,"o":112.94,"t":"2026-10-20T18:40:00Z","v":15983,"vw":112.905403},{"c":112.83,"h":112.93,"l":112.8,"n":323,"o":112.89,"t":"2026-10-20T18:45:00Z","v":8994,"vw":112.862711},{"c":112.78,"h":112.84,"l":112.755,"n":351,"o":112.81,"t":"2026-10-20T18:50:00Z","v":11128,"vw":112.801703},{"c":112.73,"h":112.765,"l":112.68,"n":368,"o":112.765,"t":"2026-10-20T18:55:00Z","v":11297,"vw":112.711272},{"c":112.79,"h":112.8,"l":112.67,"n":384,"o":112.7,"t":"2026-10-20T19:00:00Z","v":11947,"vw":112.734607},{"c":112.635,"h":112.8,"l":112.63,"n":455,"o":112.75,"t":"2026-10-20T19:05:00Z","v":17761,"vw":112.747257},{"c":112.57,"h":112.79,"l":112.4809,"n":2100,"o":112.64,"t":"2026-10-20T19:10:00Z","v":83958,"vw":112.596045},{"c":112.635,"h":112.64,"l":112.54,"n":447,"o":112.56,"t":"2026-10-20T19:15:00Z","v":14344,"vw":112.596596},{"c":112.49,"h":112.65,"l":112.32,"n":5574,"o":112.64,"t":"2026-10-20T19:20:00Z","v":278064,"vw":112.451107},{"c":112.78,"h":112.78,"l":112.49,"n":840,"o":112.49,"t":"2026-10-20T19:25:00Z","v":42805,"vw":112.629808},{"c":112.905,"h":112.95,"l":112.635,"n":1168,"o":112.76,"t":"2026-10-20T19:30:00Z","v":70823,"vw":112.799581},{"c":112.9,"h":112.93,"l":112.72,"n":1195,"o":112.9,"t":"2026-10-20T19:35:00Z","v":67470,"vw":112.861062},{"c":112.77,"h":112.93,"l":112.675,"n":1002,"o":112.92,"t":"2026-10-20T19:40:00Z","v":63241,"vw":112.800249},{"c":112.695,"h":112.825,"l":112.675,"n":828,"o":112.755,"t":"2026-10-20T19:45:00Z","v":40118,"vw":112.737434},{"c":112.79,"h":112.83,"l":112.54,"n":1995,"o":112.68,"t":"2026-10-20T19:50:00Z","v":106126,"vw":112.730705},{"c":112.64,"h":112.875,"l":112.49,"n":6427,"o":112.77,"t":"2026-10-20T19:55:00Z","v":488896,"vw":112.643759},{"c":112.9,"h":112.94,"l":112.62,"n":114,"o":112.62,"t":"2026-10-20T20:00:00Z","v":577015,"vw":112.62016},{"c":112.95,"h":112.95,"l":112.95,"n":12,"o":112.95,"t":"2026-10-20T21:00:00Z","v":303,"vw":112.95},{"c":112.67,"h":112.71,"l":112.67,"n":6,"o":112.71,"t":"2026-10-20T21:20:00Z","v":613,"vw":112.682},{"c":112.66,"h":112.66,"l":112.66,"n":2,"o":112.66,"t":"2026-10-20T21:30:00Z","v":120,"vw":112.66},{"c":112.1438,"h":112.1438,"l":112.1438,"n":1,"o":112.1438,"t":"2026-10-20T23:00:00Z","v":400,"vw":112.1438},{"c":111.29,"h":111.31,"l":111.29,"n":72,"o":111.31,"t":"2026-10-21T08:00:00Z","v":475,"vw":111.3},{"c":112.22,"h":112.22,"l":112.22,"n":1,"o":112.22,"t":"2026-10-21T08:40:00Z","v":100,"vw":112.22},{"c":112.22,"h":112.22,"l":112.22,"n":3,"o":112.22,"t":"2026-10-21T08:50:00Z","v":102,"vw":112.22},{"c":112.05,"h":112.05,"l":112.05,"n":3,"o":112.05,"t":"2026-10-21T10:30:00Z","v":167,"vw":112.05},{"c":112.5,"h":112.5,"l":112.5,"n":1,"o":112.5,"t":"2026-10-21T12:45:00Z","v":112,"vw":112.5},{"c":112.085,"h":112.11,"l":111.67,"n":157,"o":111.75,"t":"2026-10-21T13:30:00Z","v":24462,"vw":111.7695},{"c":112.28,"h":112.28,"l":111.93,"n":320,"o":111.95,"t":"2026-10-21T13:35:00Z","v":10531,"vw":112.106068},{"c":112.53,"h":112.56,"l":112.2,"n":210,"o":112.2703,"t":"2026-10-21T13:40:00Z","v":7377,"vw":112.383412},{"c":112.55,"h":112.56,"l":112.2605,"n":274,"o":112.485,"t":"2026-10-21T13:45:00Z","v":8005,"vw":112.431309},{"c":112.4,"h":112.6,"l":112.35,"n":304,"o":112.435,"t":"2026-10-21T13:50:00Z","v":9575,"vw":112.490745},{"c":112.205,"h":112.49,"l":112.115,"n":371,"o":112.39,"t":"2026-10-21T13:55:00Z","v":14042,"vw":112.299326},{"c":112.3,"h":112.3,"l":111.97,"n":495,"o":112.16,"t":"2026-10-21T14:00:00Z","v":23934,"vw":112.03466},{"c":112.41,"h":112.555,"l":112.185,"n":317,"o":112.25,"t":"2026-10-21T14:05:00Z","v":10998,"vw":112.398613},{"c":112.605,"h":112.74,"l":112.5,"n":235,"o":112.5,"t":"2026-10-21T14:10:00Z","v":6541,"vw":112.626218},{"c":112.76,"h":112.77,"l":112.55,"n":386,"o":112.61,"t":"2026-10-21T14:15:00Z","v":17288,"vw":112.69043},{"c":112.78,"h":112.94,"l":112.75,"n":352,"o":112.78,"t":"2026-10-21T14:20:00Z","v":11668,"vw":112.824794},{"c":113.025,"h":113.04,"l":112.785,"n":280,"o":112.785,"t":"2026-10-21T14:25:00Z","v":8203,"vw":112.959879},{"c":113.02,"h":113.04,"l":112.9325,"n":462,"o":113,"t":"2026-10-21T14:30:00Z","v":8256,"vw":112.996055},{"c":112.9701,"h":113.07,"l":112.91,"n":442,"o":112.98,"t":"2026-10-21T14:35:00Z","v":19271,"vw":112.982254},{"c":113.05,"h":113.17,"l":113.03,"n":390,"o":113.08,"t":"2026-10-21T14:40:00Z","v":13553,"vw":113.084694},{"c":113.33,"h":113.35,"l":113.225,"n":345,"o":113.235,"t":"2026-10-21T14:45:00Z","v":11010,"vw":113.295253},{"c":113.36,"h":113.46,"l":113.3,"n":247,"o":113.31,"t":"2026-10-21T14:50:00Z","v":12421,"vw":113.374923},{"c":113.43,"h":113.4599,"l":113.345,"n":189,"o":113.345,"t":"2026-10-21T14:55:00Z","v":6159,"vw":113.410368},{"c":113.42,"h":113.515,"l":113.325,"n":367,"o":113.43,"t":"2026-10-21T15:00:00Z","v":50636,"vw":113.43538},{"c":113.42,"h":113.465,"l":113.37,"n":233,"o":113.465,"t":"2026-10-21T15:05:00Z","v":12070,"vw":113.417778},{"c":113.35,"h":113.47,"l":113.265,"n":266,"o":113.42,"t":"2026-10-21T15:10:00Z","v":8069,"vw":113.372401},{"c":113.39,"h":113.39,"l":113.295,"n":152,"o":113.295,"t":"2026-10-21T15:15:00Z","v":3279,"vw":113.331111},{"c":113.33,"h":113.43,"l":113.33,"n":153,"o":113.43,"t":"2026-10-21T15:20:00Z","v":3210,"vw":113.387276},{"c":113.5,"h":113.5,"l":113.33,"n":187,"o":113.37,"t":"2026-10-21T15:25:00Z","v":3658,"vw":113.395921},{"c":113.34,"h":113.505,"l":113.34,"n":215,"o":113.505,"t":"2026-10-21T15:30:00Z","v":5717,"vw":113.425607},{"c":113.28,"h":113.3399,"l":113.22,"n":166,"o":113.31,"t":"2026-10-21T15:35:00Z","v":3941,"vw":113.280003},{"c":113.3,"h":113.3,"l":113.18,"n":149,"o":113.27,"t":"2026-10-21T15:40:00Z","v":5960,"vw":113.237952},{"c":113.27,"h":113.34,"l":113.22,"n":173,"o":113.2274,"t":"2026-10-21T15:45:00Z","v":4353,"vw":113.264481},{"c":113.33,"h":113.4,"l":113.22,"n":227,"o":113.23,"t":"2026-10-21T15:50:00Z","v":6274,"vw":113.306563},{"c":113.27,"h":113.32,"l":113.24,"n":157,"o":113.3,"t":"2026-10-21T15:55:00Z","v":3830,"vw":113.294519},{"c":113.165,"h":113.3,"l":113.1401,"n":228,"o":113.25,"t":"2026-10-21T16:00:00Z","v":9427,"vw":113.229856},{"c":113.24,"h":113.24,"l":113.14,"n":222,"o":113.14,"t":"2026-10-21T16:05:00Z","v":6104,"vw":113.191284},{"c":113.2,"h":113.22,"l":113.15,"n":238,"o":113.215,"t":"2026-10-21T16:10:00Z","v":6729,"vw":113.178435},{"c":113.165,"h":113.24,"l":113.155,"n":178,"o":113.19,"t":"2026-10-21T16:15:00Z","v":8045,"vw":113.2057},{"c":113.18,"h":113.2699,"l":113.14,"n":245,"o":113.2,"t":"2026-10-21T16:20:00Z","v":7900,"vw":113.181185},{"c":113.175,"h":113.23,"l":113.16,"n":242,"o":113.19,"t":"2026-10-21T16:25:00Z","v":6506,"vw":113.193182},{"c":113.4,"h":113.4,"l":113.21,"n":311,"o":113.235,"t":"2026-10-21T16:30:00Z","v":11690,"vw":113.298627},{"c":113.23,"h":113.413,"l":113.22,"n":359,"o":113.413,"t":"2026-10-21T16:35:00Z","v":11824,"vw":113.35848},{"c":113.175,"h":113.295,"l":113.175,"n":269,"o":113.22,"t":"2026-10-21T16:40:00Z","v":6439,"vw":113.253676},{"c":113.145,"h":113.22,"l":113.14,"n":266,"o":113.1767,"t":"2026-10-21T16:45:00Z","v":8617,"vw":113.171518},{"c":113.124,"h":113.14,"l":113.095,"n":210,"o":113.121,"t":"2026-10-21T16:50:00Z","v":4552,"vw":113.126389},{"c":113.115,"h":113.14,"l":113.0875,"n":193,"o":113.0875,"t":"2026-10-21T16:55:00Z","v":5030,"vw":113.117184},{"c":113,"h":113.08,"l":112.6,"n":1143,"o":113.07,"t":"2026-10-21T17:00:00Z","v":120825,"vw":112.694616},{"c":112.95,"h":113.065,"l":112.95,"n":303,"o":112.96,"t":"2026-10-21T17:05:00Z","v":10409,"vw":113.013316},{"c":112.84,"h":112.925,"l":112.82,"n":218,"o":112.925,"t":"2026-10-21T17:10:00Z","v":5632,"vw":112.875688},{"c":112.73,"h":112.9,"l":112.73,"n":262,"o":112.86,"t":"2026-10-21T17:15:00Z","v":7345,"vw":112.821646},{"c":112.67,"h":112.7599,"l":112.67,"n":236,"o":112.7599,"t":"2026-10-21T17:20:00Z","v":7872,"vw":112.70065},{"c":112.63,"h":112.67,"l":112.54,"n":274,"o":112.67,"t":"2026-10-21T17:25:00Z","v":7916,"vw":112.606782},{"c":112.55,"h":112.64,"l":112.52,"n":398,"o":112.595,"t":"2026-10-21T17:30:00Z","v":14038,"vw":112.559059},{"c":112.49,"h":112.57,"l":112.445,"n":315,"o":112.56,"t":"2026-10-21T17:35:00Z","v":11321,"vw":112.488997},{"c":112.68,"h":112.68,"l":112.47,"n":242,"o":112.52,"t":"2026-10-21T17:40:00Z","v":7850,"vw":112.563824},{"c":112.615,"h":112.72,"l":112.615,"n":284,"o":112.695,"t":"2026-10-21T17:45:00Z","v":7623,"vw":112.668767},{"c":112.66,"h":112.665,"l":112.57,"n":266,"o":112.57,"t":"2026-10-21T17:50:00Z","v":5765,"vw":112.635},{"c":112.665,"h":112.75,"l":112.665,"n":222,"o":112.7,"t":"2026-10-21T17:55:00Z","v":4704,"vw":112.699326},{"c":112.79,"h":112.88,"l":112.685,"n":465,"o":112.69,"t":"2026-10-21T18:00:00Z","v":26242,"vw":112.789836},{"c":112.75,"h":112.76,"l":112.65,"n":305,"o":112.76,"t":"2026-10-21T18:05:00Z","v":8838,"vw":112.708499},{"c":112.72,"h":112.7699,"l":112.71,"n":264,"o":112.7575,"t":"2026-10-21T18:10:00Z","v":8231,"vw":112.731492},{"c":112.75,"h":112.765,"l":112.69,"n":565,"o":112.735,"t":"2026-10-21T18:15:00Z","v":7955,"vw":112.737288},{"c":112.775,"h":112.83,"l":112.76,"n":619,"o":112.76,"t":"2026-10-21T18:20:00Z","v":8271,"vw":112.786495},{"c":112.775,"h":112.78,"l":112.72,"n":569,"o":112.76,"t":"2026-10-21T18:25:00Z","v":14500,"vw":112.750853},{"c":112.7,"h":112.79,"l":112.7,"n":333,"o":112.78,"t":"2026-10-21T18:30:00Z","v":10715,"vw":112.740177},{"c":112.6,"h":112.695,"l":112.6,"n":282,"o":112.67,"t":"2026-10-21T18:35:00Z","v":7045,"vw":112.645167},{"c":112.535,"h":112.605,"l":112.51,"n":310,"o":112.6,"t":"2026-10-21T18:40:00Z","v":8656,"vw":112.544588},{"c":112.51,"h":112.57,"l":112.47,"n":601,"o":112.53,"t":"2026-10-21T18:45:00Z","v":19780,"vw":112.520079},{"c":112.42,"h":112.57,"l":112.41,"n":386,"o":112.51,"t":"2026-10-21T18:50:00Z","v":12684,"vw":112.504733},{"c":112.34,"h":112.41,"l":112.33,"n":458,"o":112.38,"t":"2026-10-21T18:55:00Z","v":20083,"vw":112.347838},{"c":112.115,"h":112.32,"l":112.045,"n":640,"o":112.32,"t":"2026-10-21T19:00:00Z","v":19375,"vw":112.17974},{"c":112.125,"h":112.23,"l":112.08,"n":443,"o":112.15,"t":"2026-10-21T19:05:00Z","v":15483,"vw":112.172911},{"c":111.99,"h":112.135,"l":111.98,"n":391,"o":112.13,"t":"2026-10-21T19:10:00Z","v":15203,"vw":112.049353},{"c":112.07,"h":112.155,"l":111.995,"n":500,"o":111.995,"t":"2026-10-21T19:15:00Z","v":16934,"vw":112.094702},{"c":112.145,"h":112.17,"l":112.06,"n":492,"o":112.06,"t":"2026-10-21T19:20:00Z","v":14732,"vw":112.133307},{"c":112.27,"h":112.27,"l":112.14,"n":743,"o":112.15,"t":"2026-10-21T19:25:00Z","v":51739,"vw":112.186517},{"c":112.435,"h":112.435,"l":112.22,"n":739,"o":112.2625,"t":"2026-10-21T19:30:00Z","v":30108,"vw":112.311075},{"c":112.45,"h":112.45,"l":112.32,"n":644,"o":112.435,"t":"2026-10-21T19:35:00Z","v":23612,"vw":112.391251},{"c":112.595,"h":112.625,"l":112.39,"n":814,"o":112.41,"t":"2026-10-21T19:40:00Z","v":39332,"vw":112.468873},{"c":112.49,"h":112.63,"l":112.485,"n":918,"o":112.57,"t":"2026-10-21T19:45:00Z","v":39471,"vw":112.557026},{"c":112.755,"h":112.81,"l":112.37,"n":1637,"o":112.49,"t":"2026-10-21T19:50:00Z","v":69947,"vw":112.644111},{"c":112.56,"h":112.74,"l":112.48,"n":3565,"o":112.68,"t":"2026-10-21T19:55:00Z","v":177216,"vw":112.572883},{"c":112.5,"h":112.5,"l":112.5,"n":76,"o":112.5,"t":"2026-10-21T20:00:00Z","v":487685,"vw":112.5},{"c":112.74,"h":112.74,"l":112.43,"n":30,"o":112.43,"t":"2026-10-22T08:00:00Z","v":1031,"vw":112.570446},{"c":112.2,"h":112.52,"l":112.2,"n":6,"o":112.52,"t":"2026-10-22T09:20:00Z","v":404,"vw":112.36},{"c":112.5,"h":112.5,"l":112.5,"n":88,"o":112.5,"t":"2026-10-22T09:25:00Z","v":252,"vw":112.5},{"c":112.08,"h":113.1605,"l":112.08,"n":10,"o":113.1605,"t":"2026-10-22T09:55:00Z","v":497,"vw":112.460125},{"c":112.22,"h":112.22,"l":112.22,"n":3,"o":112.22,"t":"2026-10-22T10:00:00Z","v":102,"vw":112.22},{"c":112.882,"h":112.882,"l":112.69,"n":2,"o":112.69,"t":"2026-10-22T12:00:00Z","v":200,"vw":112.786},{"c":113.13,"h":113.13,"l":113.13,"n":2,"o":113.13,"t":"2026-10-22T12:20:00Z","v":166,"vw":113.13},{"c":114.48,"h":114.55,"l":113.585,"n":247,"o":113.75,"t":"2026-10-22T13:30:00Z","v":25365,"vw":113.848367},{"c":113.87,"h":114.675,"l":113.87,"n":364,"o":114.5113,"t":"2026-10-22T13:35:00Z","v":22100,"vw":114.177261},{"c":114.63,"h":114.635,"l":113.8,"n":327,"o":114.04,"t":"2026-10-22T13:40:00Z","v":20194,"vw":114.075831},{"c":114.96,"h":114.96,"l":114.52,"n":231,"o":114.65,"t":"2026-10-22T13:45:00Z","v":10161,"vw":114.665755},{"c":114.695,"h":115.04,"l":114.6501,"n":420,"o":114.875,"t":"2026-10-22T13:50:00Z","v":20302,"vw":114.916199},{"c":114.6,"h":114.77,"l":114.585,"n":290,"o":114.745,"t":"2026-10-22T13:55:00Z","v":10239,"vw":114.669568},{"c":114.36,"h":114.75,"l":114.24,"n":608,"o":114.7234,"t":"2026-10-22T14:00:00Z","v":28689,"vw":114.423225},{"c":114.725,"h":114.75,"l":114.38,"n":616,"o":114.42,"t":"2026-10-22T14:05:00Z","v":21393,"vw":114.535994},{"c":114.84,"h":114.92,"l":114.66,"n":481,"o":114.75,"t":"2026-10-22T14:10:00Z","v":14606,"vw":114.795732},{"c":115.08,"h":115.217,"l":114.895,"n":775,"o":114.96,"t":"2026-10-22T14:15:00Z","v":48508,"vw":115.045704},{"c":115.27,"h":115.44,"l":115.14,"n":696,"o":115.14,"t":"2026-10-22T14:20:00Z","v":37571,"vw":115.293821},{"c":115.35,"h":115.36,"l":115.195,"n":411,"o":115.275,"t":"2026-10-22T14:25:00Z","v":19169,"vw":115.290512},{"c":115.17,"h":115.46,"l":115.115,"n":534,"o":115.39,"t":"2026-10-22T14:30:00Z","v":18575,"vw":115.275373},{"c":115.6,"h":115.685,"l":115.16,"n":467,"o":115.165,"t":"2026-10-22T14:35:00Z","v":16304,"vw":115.444409},{"c":115.62,"h":115.62,"l":115.39,"n":565,"o":115.55,"t":"2026-10-22T14:40:00Z","v":19433,"vw":115.520182},{"c":116.235,"h":116.29,"l":115.635,"n":670,"o":115.635,"t":"2026-10-22T14:45:00Z","v":24735,"vw":116.063822},{"c":116.56,"h":116.615,"l":116.235,"n":607,"o":116.235,"t":"2026-10-22T14:50:00Z","v":35702,"vw":116.473797},{"c":117.245,"h":117.35,"l":116.62,"n":1322,"o":116.62,"t":"2026-10-22T14:55:00Z","v":76340,"vw":117.033903},{"c":117.66,"h":117.66,"l":117.07,"n":697,"o":117.26,"t":"2026-10-22T15:00:00Z","v":25509,"vw":117.289296},{"c":117.77,"h":117.77,"l":117.52,"n":647,"o":117.67,"t":"2026-10-22T15:05:00Z","v":28707,"vw":117.617086},{"c":118.15,"h":118.38,"l":117.8,"n":1193,"o":117.8,"t":"2026-10-22T15:10:00Z","v":90032,"vw":118.06257},{"c":117.55,"h":118.15,"l":117.465,"n":1065,"o":118.12,"t":"2026-10-22T15:15:00Z","v":70236,"vw":117.716729},{"c":117.475,"h":117.64,"l":117.26,"n":970,"o":117.545,"t":"2026-10-22T15:20:00Z","v":48118,"vw":117.394322},{"c":117.73,"h":117.8,"l":117.33,"n":452,"o":117.41,"t":"2026-10-22T15:25:00Z","v":19500,"vw":117.59564},{"c":117.675,"h":117.84,"l":117.65,"n":704,"o":117.73,"t":"2026-10-22T15:30:00Z","v":30687,"vw":117.736435},{"c":117.83,"h":117.88,"l":117.605,"n":536,"o":117.675,"t":"2026-10-22T15:35:00Z","v":20485,"vw":117.735383},{"c":117.75,"h":117.87,"l":117.545,"n":772,"o":117.77,"t":"2026-10-22T15:40:00Z","v":30776,"vw":117.695679},{"c":117.925,"h":117.98,"l":117.71,"n":578,"o":117.79,"t":"2026-10-22T15:45:00Z","v":20415,"vw":117.836589},{"c":117.74,"h":118.02,"l":117.68,"n":563,"o":117.8906,"t":"2026-10-22T15:50:00Z","v":15902,"vw":117.878811},{"c":117.83,"h":117.86,"l":117.61,"n":566,"o":117.715,"t":"2026-10-22T15:55:00Z","v":17275,"vw":117.751497},{"c":117.75,"h":117.88,"l":117.675,"n":498,"o":117.8,"t":"2026-10-22T16:00:00Z","v":16930,"vw":117.794685},{"c":117.955,"h":118.02,"l":117.72,"n":448,"o":117.85,"t":"2026-10-22T16:05:00Z","v":14215,"vw":117.839053},{"c":117.78,"h":118.05,"l":117.71,"n":448,"o":117.99,"t":"2026-10-22T16:10:00Z","v":13057,"vw":117.888604},{"c":117.913,"h":117.98,"l":117.78,"n":469,"o":117.8,"t":"2026-10-22T16:15:00Z","v":20767,"vw":117.842675},{"c":117.68,"h":117.96,"l":117.68,"n":513,"o":117.817,"t":"2026-10-22T16:20:00Z","v":16607,"vw":117.845099},{"c":117.88,"h":117.88,"l":117.73,"n":388,"o":117.75,"t":"2026-10-22T16:25:00Z","v":13371,"vw":117.775928},{"c":117.78,"h":117.9,"l":117.78,"n":489,"o":117.85,"t":"2026-10-22T16:30:00Z","v":15333,"vw":117.839901},{"c":117.59,"h":117.78,"l":117.55,"n":450,"o":117.78,"t":"2026-10-22T16:35:00Z","v":12067,"vw":117.642598},{"c":117.66,"h":117.66,"l":117.495,"n":572,"o":117.63,"t":"2026-10-22T16:40:00Z","v":20861,"vw":117.564032},{"c":117.6,"h":117.69,"l":117.41,"n":623,"o":117.61,"t":"2026-10-22T16:45:00Z","v":17880,"vw":117.521895},{"c":117.76,"h":117.76,"l":117.49,"n":658,"o":117.6,"t":"2026-10-22T16:50:00Z","v":16441,"vw":117.634104},{"c":117.96,"h":117.96,"l":117.71,"n":622,"o":117.76,"t":"2026-10-22T16:55:00Z","v":13532,"vw":117.815795},{"c":117.84,"h":117.92,"l":117.75,"n":814,"o":117.92,"t":"2026-10-22T17:00:00Z","v":20926,"vw":117.820891},{"c":117.855,"h":117.91,"l":117.83,"n":698,"o":117.84,"t":"2026-10-22T17:05:00Z","v":17572,"vw":117.869215},{"c":117.77,"h":117.85,"l":117.731,"n":698,"o":117.85,"t":"2026-10-22T17:10:00Z","v":16349,"vw":117.772511},{"c":117.74,"h":117.8,"l":117.69,"n":695,"o":117.77,"t":"2026-10-22T17:15:00Z","v":19936,"vw":117.753038},{"c":117.72,"h":117.79,"l":117.7,"n":450,"o":117.755,"t":"2026-10-22T17:20:00Z","v":12598,"vw":117.756013},{"c":117.85,"h":117.85,"l":117.71,"n":619,"o":117.72,"t":"2026-10-22T17:25:00Z","v":19213,"vw":117.772072},{"c":117.89,"h":117.98,"l":117.75,"n":794,"o":117.9,"t":"2026-10-22T17:30:00Z","v":40157,"vw":117.857799},{"c":117.98,"h":118,"l":117.87,"n":670,"o":117.92,"t":"2026-10-22T17:35:00Z","v":22071,"vw":117.946206},{"c":117.9,"h":117.96,"l":117.86,"n":661,"o":117.96,"t":"2026-10-22T17:40:00Z","v":21518,"vw":117.9141},{"c":117.94,"h":118.0125,"l":117.8401,"n":542,"o":117.8753,"t":"2026-10-22T17:45:00Z","v":23392,"vw":117.938673},{"c":118.04,"h":118.04,"l":117.765,"n":657,"o":117.94,"t":"2026-10-22T17:50:00Z","v":32205,"vw":117.926607},{"c":118.13,"h":118.13,"l":117.985,"n":736,"o":118.055,"t":"2026-10-22T17:55:00Z","v":27579,"vw":118.04378},{"c":118.1,"h":118.13,"l":118,"n":646,"o":118.13,"t":"2026-10-22T18:00:00Z","v":17682,"vw":118.055372},{"c":118.11,"h":118.14,"l":118,"n":589,"o":118.075,"t":"2026-10-22T18:05:00Z","v":25220,"vw":118.096546},{"c":117.99,"h":118.15,"l":117.92,"n":679,"o":118.09,"t":"2026-10-22T18:10:00Z","v":22086,"vw":118.042169},{"c":118.03,"h":118.065,"l":117.93,"n":924,"o":117.93,"t":"2026-10-22T18:15:00Z","v":37797,"vw":118.022314},{"c":118.01,"h":118.17,"l":117.985,"n":657,"o":118.025,"t":"2026-10-22T18:20:00Z","v":19042,"vw":118.071014},{"c":118.06,"h":118.09,"l":117.985,"n":640,"o":118.04,"t":"2026-10-22T18:25:00Z","v":25126,"vw":118.060506},{"c":118.05,"h":118.1,"l":117.84,"n":807,"o":118.06,"t":"2026-10-22T18:30:00Z","v":33830,"vw":117.976483},{"c":118.045,"h":118.11,"l":117.93,"n":605,"o":118.05,"t":"2026-10-22T18:35:00Z","v":33358,"vw":118.054923},{"c":118.095,"h":118.15,"l":118.02,"n":677,"o":118.09,"t":"2026-10-22T18:40:00Z","v":19335,"vw":118.078241},{"c":118.195,"h":118.24,"l":118.05,"n":655,"o":118.075,"t":"2026-10-22T18:45:00Z","v":26719,"vw":118.150476},{"c":118.005,"h":118.23,"l":117.92,"n":919,"o":118.175,"t":"2026-10-22T18:50:00Z","v":79336,"vw":118.105826},{"c":118.31,"h":118.35,"l":118.005,"n":599,"o":118.005,"t":"2026-10-22T18:55:00Z","v":26334,"vw":118.14095},{"c":118.44,"h":118.44,"l":118.24,"n":692,"o":118.35,"t":"2026-10-22T19:00:00Z","v":32264,"vw":118.343897},{"c":118.8,"h":118.815,"l":118.43,"n":824,"o":118.43,"t":"2026-10-22T19:05:00Z","v":34131,"vw":118.629054},{"c":118.535,"h":118.82,"l":118.51,"n":841,"o":118.8,"t":"2026-10-22T19:10:00Z","v":37411,"vw":118.675514},{"c":118.645,"h":118.72,"l":118.54,"n":818,"o":118.555,"t":"2026-10-22T19:15:00Z","v":33945,"vw":118.631288},{"c":118.58,"h":118.7,"l":118.57,"n":875,"o":118.66,"t":"2026-10-22T19:20:00Z","v":35576,"vw":118.634343},{"c":118.54,"h":118.65,"l":118.5,"n":1033,"o":118.62,"t":"2026-10-22T19:25:00Z","v":42404,"vw":118.563536},{"c":118.86,"h":118.86,"l":118.53,"n":1268,"o":118.545,"t":"2026-10-22T19:30:00Z","v":63911,"vw":118.735029},{"c":118.565,"h":118.83,"l":118.55,"n":1207,"o":118.83,"t":"2026-10-22T19:35:00Z","v":50414,"vw":118.6991},{"c":118.755,"h":118.755,"l":118.54,"n":1126,"o":118.58,"t":"2026-10-22T19:40:00Z","v":51376,"vw":118.634992},{"c":118.95,"h":118.99,"l":118.69,"n":1538,"o":118.74,"t":"2026-10-22T19:45:00Z","v":99353,"vw":118.807602},{"c":118.78,"h":119.14,"l":118.77,"n":2427,"o":118.98,"t":"2026-10-22T19:50:00Z","v":140699,"vw":118.99261},{"c":118.82,"h":118.82,"l":118.49,"n":5632,"o":118.75,"t":"2026-10-22T19:55:00Z","v":347337,"vw":118.732972},{"c":118.82,"h":118.82,"l":118.81,"n":126,"o":118.81,"t":"2026-10-22T20:00:00Z","v":598674,"vw":118.810002},{"c":118.81,"h":118.81,"l":118.81,"n":1,"o":118.81,"t":"2026-10-22T20:30:00Z","v":500,"vw":118.81},{"c":119.2896,"h":119.2896,"l":119.2896,"n":1,"o":119.2896,"t":"2026-10-22T21:10:00Z","v":245,"vw":119.2896},{"c":118.97,"h":118.97,"l":118.97,"n":2,"o":118.97,"t":"2026-10-22T21:35:00Z","v":122,"vw":118.97},{"c":118.83,"h":118.87,"l":118.83,"n":5,"o":118.87,"t":"2026-10-22T21:45:00Z","v":332,"vw":118.85}],"history":[{"c":141.09,"h":141.91,"l":140.34,"n":17823,"o":141.68,"t":"2024-10-21T04:00:00Z","v":834022,"vw":141.133537},{"c":141.34,"h":141.64,"l":139.55,"n":22835,"o":140.47,"t":"2024-10-22T04:00:00Z","v":1305251,"vw":141.105242},{"c":141.43,"h":141.91,"l":140.01,"n":27375,"o":140.47,"t":"2024-10-23T04:00:00Z","v":1062216,"vw":141.327892},{"c":141.68,"h":142.47,"l":140.78,"n":24227,"o":142,"t":"2024-10-24T04:00:00Z","v":1171917,"vw":141.842049},{"c":140.33,"h":142.76,"l":140.19,"n":23436,"o":142.35,"t":"2024-10-25T04:00:00Z","v":1237610,"vw":140.911126},{"c":140.27,"h":140.62,"l":139.35,"n":26961,"o":140.09,"t":"2024-10-28T04:00:00Z","v":1514337,"vw":140.118431},{"c":141.87,"h":142.415,"l":139.27,"n":31687,"o":140.03,"t":"2024-10-29T04:00:00Z","v":2044498,"vw":141.626244},{"c":141.39,"h":142.4749,"l":139.93,"n":24673,"o":141.5,"t":"2024-10-30T04:00:00Z","v":1436038,"vw":141.401058},{"c":139.33,"h":142.01,"l":139.3,"n":31673,"o":141.53,"t":"2024-10-31T04:00:00Z","v":1594200,"vw":139.729441},{"c":139.09,"h":140.135,"l":138.02,"n":23387,"o":139.14,"t":"2024-11-01T04:00:00Z","v":1182361,"vw":139.182937},{"c":139.68,"h":140.44,"l":138.92,"n":23920,"o":140.17,"t":"2024-11-04T05:00:00Z","v":1037583,"vw":139.654448},{"c":139.76,"h":140.395,"l":139.325,"n":29705,"o":140.07,"t":"2024-11-05T05:00:00Z","v":2108339,"vw":139.787174},{"c":148.59,"h":149.259,"l":142.15,"n":60383,"o":143.34,"t":"2024-11-06T05:00:00Z","v":3512345,"vw":146.737995},{"c":146.555,"h":147.52,"l":145.7,"n":31589,"o":147.36,"t":"2024-11-07T05:00:00Z","v":1593243,"vw":146.538551},{"c":148.57,"h":149.24,"l":146.2401,"n":33075,"o":147.38,"t":"2024-11-08T05:00:00Z","v":2022161,"vw":148.607432},{"c":148.73,"h":150.71,"l":148.6,"n":25132,"o":149.12,"t":"2024-11-11T05:00:00Z","v":1325006,"vw":149.493222},{"c":148,"h":149.78,"l":147.94,"n":25371,"o":148.43,"t":"2024-11-12T05:00:00Z","v":2322955,"vw":148.473814},{"c":146.53,"h":148.2,"l":146.2124,"n":34084,"o":147.73,"t":"2024-11-13T05:00:00Z","v":2653226,"vw":146.738802},{"c":145.84,"h":146.4,"l":145.32,"n":29191,"o":146.03,"t":"2024-11-14T05:00:00Z","v":1455222,"vw":145.896781},{"c":142.96,"h":145.81,"l":142.73,"n":28254,"o":145.81,"t":"2024-11-15T05:00:00Z","v":1631158,"vw":143.371994},{"c":141.76,"h":143.62,"l":141.6115,"n":25169,"o":143.35,"t":"2024-11-18T05:00:00Z","v":1122547,"vw":142.273423},{"c":140.66,"h":141.83,"l":140.37,"n":27404,"o":141.26,"t":"2024-11-19T05:00:00Z","v":1353574,"vw":140.848469},{"c":141.83,"h":142.05,"l":139.7,"n":25683,"o":140.16,"t":"2024-11-20T05:00:00Z","v":1349036,"vw":141.213033},{"c":144.09,"h":144.19,"l":141.7,"n":25997,"o":142.89,"t":"2024-11-21T05:00:00Z","v":1089607,"vw":143.497844},{"c":144.46,"h":145.51,"l":143.7,"n":22669,"o":144.43,"t":"2024-11-22T05:00:00Z","v":1249651,"vw":144.476593},{"c":145.26,"h":145.865,"l":143.825,"n":29558,"o":145.11,"t":"2024-11-25T05:00:00Z","v":2018872,"vw":145.120295},{"c":146.19,"h":146.32,"l":144.97,"n":28123,"o":146,"t":"2024-11-26T05:00:00Z","v":1366818,"vw":145.893484},{"c":145.71,"h":147.42,"l":145.51,"n":22814,"o":146.23,"t":"2024-11-27T05:00:00Z","v":1017969,"vw":145.987629},{"c":146.27,"h":146.62,"l":145.365,"n":12138,"o":145.49,"t":"2024-11-29T05:00:00Z","v":730617,"vw":146.154959},{"c":145.45,"h":146.49,"l":144.615,"n":23933,"o":146.37,"t":"2024-12-02T05:00:00Z","v":1265684,"vw":145.412358},{"c":144.49,"h":145.74,"l":144,"n":19624,"o":145.59,"t":"2024-12-03T05:00:00Z","v":1453394,"vw":144.593108},{"c":143.98,"h":145.24,"l":143.55,"n":22391,"o":145.18,"t":"2024-12-04T05:00:00Z","v":1421302,"vw":144.034003},{"c":142.4,"h":144.51,"l":141.24,"n":28508,"o":144.17,"t":"2024-12-05T05:00:00Z","v":1414681,"vw":142.35978},{"c":142.86,"h":143.915,"l":142.66,"n":25008,"o":142.92,"t":"2024-12-06T05:00:00Z","v":2243202,"vw":142.981608},{"c":140.95,"h":143.19,"l":139.81,"n":28125,"o":142.86,"t":"2024-12-09T05:00:00Z","v":1692289,"vw":140.945506},{"c":142.39,"h":142.69,"l":139.81,"n":29596,"o":140.85,"t":"2024-12-10T05:00:00Z","v":2385244,"vw":142.154322},{"c":141.24,"h":143.16,"l":140.97,"n":31316,"o":142.42,"t":"2024-12-11T05:00:00Z","v":2179172,"vw":141.648514},{"c":141.19,"h":142.16,"l":139.56,"n":25709,"o":141.34,"t":"2024-12-12T05:00:00Z","v":1810600,"vw":141.128202},{"c":140.98,"h":141.865,"l":140.41,"n":30015,"o":141.48,"t":"2024-12-13T05:00:00Z","v":2138150,"vw":141.107425},{"c":141.2,"h":142.25,"l":140.74,"n":34295,"o":141.99,"t":"2024-12-16T05:00:00Z","v":2512455,"vw":141.35301},{"c":140.28,"h":142.29,"l":139.46,"n":42354,"o":140.71,"t":"2024-12-17T05:00:00Z","v":3513177,"vw":140.405523},{"c":135.86,"h":141.7,"l":135.84,"n":49955,"o":139.36,"t":"2024-12-18T05:00:00Z","v":4054003,"vw":137.771182},{"c":137.81,"h":142.68,"l":137.09,"n":63055,"o":140.94,"t":"2024-12-19T05:00:00Z","v":4200107,"vw":138.938223},{"c":139.54,"h":140.11,"l":136.58,"n":41458,"o":136.58,"t":"2024-12-20T05:00:00Z","v":4925570,"vw":138.890658},{"c":139.34,"h":139.59,"l":137.98,"n":25760,"o":139.17,"t":"2024-12-23T05:00:00Z","v":1514828,"vw":139.174278},{"c":141.39,"h":141.7,"l":139.1,"n":14848,"o":139.35,"t":"2024-12-24T05:00:00Z","v":885757,"vw":141.033228},{"c":142.64,"h":142.87,"l":140.8,"n":22317,"o":141.07,"t":"2024-12-26T05:00:00Z","v":2364222,"vw":142.463053},{"c":141.27,"h":142.98,"l":140.61,"n":26052,"o":142.1,"t":"2024-12-27T05:00:00Z","v":2032086,"vw":141.431392},{"c":139.96,"h":140.71,"l":138.31,"n":25950,"o":140.66,"t":"2024-12-30T05:00:00Z","v":1639175,"vw":139.8774},{"c":140.22,"h":140.9699,"l":139.8647,"n":24657,"o":140.46,"t":"2024-12-31T05:00:00Z","v":1265638,"vw":140.277909},{"c":138.5,"h":141.63,"l":138.2111,"n":28114,"o":141.39,"t":"2025-01-02T05:00:00Z","v":1601861,"vw":138.960538},{"c":139.67,"h":140.12,"l":138.31,"n":22590,"o":138.89,"t":"2025-01-03T05:00:00Z","v":1284555,"vw":139.6426},{"c":136.06,"h":139.35,"l":135.021,"n":43089,"o":137.53,"t":"2025-01-06T05:00:00Z","v":2629120,"vw":136.638543},{"c":139.26,"h":140.24,"l":137,"n":38406,"o":137.17,"t":"2025-01-07T05:00:00Z","v":2279084,"vw":139.269633},{"c":140.25,"h":140.46,"l":138.135,"n":31372,"o":139.95,"t":"2025-01-08T05:00:00Z","v":2079975,"vw":139.96366},{"c":139.06,"h":141.03,"l":138.72,"n":32632,"o":140.77,"t":"2025-01-10T05:00:00Z","v":1904011,"vw":139.410739},{"c":140.53,"h":140.97,"l":138.33,"n":26127,"o":138.73,"t":"2025-01-13T05:00:00Z","v":1430540,"vw":140.235959},{"c":141.71,"h":142.3,"l":139.8457,"n":26653,"o":140.64,"t":"2025-01-14T05:00:00Z","v":1729367,"vw":141.426873},{"c":144.27,"h":145.42,"l":142.03,"n":35843,"o":143,"t":"2025-01-15T05:00:00Z","v":3787309,"vw":144.366398},{"c":146.84,"h":147.2499,"l":143.49,"n":35784,"o":144.27,"t":"2025-01-16T05:00:00Z","v":2262991,"vw":146.01554},{"c":146.29,"h":149.46,"l":146.185,"n":31997,"o":149.46,"t":"2025-01-17T05:00:00Z","v":2116028,"vw":147.204501},{"c":145.66,"h":147.2204,"l":145.06,"n":28584,"o":146.36,"t":"2025-01-21T05:00:00Z","v":1483786,"vw":145.793215},{"c":144.775,"h":146.43,"l":144.665,"n":28235,"o":145.62,"t":"2025-01-22T05:00:00Z","v":1654163,"vw":145.229357},{"c":144.75,"h":145.37,"l":144.09,"n":25508,"o":144.52,"t":"2025-01-23T05:00:00Z","v":1331311,"vw":144.783575},{"c":146.11,"h":146.35,"l":144.16,"n":23741,"o":144.16,"t":"2025-01-24T05:00:00Z","v":1425365,"vw":145.955183},{"c":148.04,"h":148.58,"l":144.975,"n":36317,"o":145.46,"t":"2025-01-27T05:00:00Z","v":2446414,"vw":147.842172},{"c":147.48,"h":150.405,"l":147.38,"n":32561,"o":148.17,"t":"2025-01-28T05:00:00Z","v":1580342,"vw":148.143494},{"c":146.89,"h":148.55,"l":146.3,"n":34050,"o":148,"t":"2025-01-29T05:00:00Z","v":1801872,"vw":147.335739},{"c":148.05,"h":149.87,"l":147.21,"n":28947,"o":147.21,"t":"2025-01-30T05:00:00Z","v":1472896,"vw":148.466655},{"c":147.67,"h":148.97,"l":147.17,"n":29658,"o":147.62,"t":"2025-01-31T05:00:00Z","v":1766442,"vw":147.933753},{"c":148.62,"h":149.21,"l":146.29,"n":34184,"o":147.27,"t":"2025-02-03T05:00:00Z","v":1588394,"vw":148.296015},{"c":149.51,"h":149.9,"l":147.445,"n":30482,"o":148.14,"t":"2025-02-04T05:00:00Z","v":1653688,"vw":149.255722},{"c":150.87,"h":151.01,"l":148.66,"n":28264,"o":149.96,"t":"2025-02-05T05:00:00Z","v":1538377,"vw":150.481986},{"c":150.01,"h":151.72,"l":149.86,"n":32266,"o":151.38,"t":"2025-02-06T05:00:00Z","v":1536714,"vw":150.687271},{"c":146.74,"h":149.93,"l":146.55,"n":37545,"o":149.16,"t":"2025-02-07T05:00:00Z","v":1796610,"vw":147.371293},{"c":147.01,"h":147.98,"l":146.54,"n":26823,"o":147.98,"t":"2025-02-10T05:00:00Z","v":1330148,"vw":147.140776},{"c":146.1,"h":146.685,"l":145.46,"n":25527,"o":146.31,"t":"2025-02-11T05:00:00Z","v":1404155,"vw":146.00763},{"c":146.95,"h":147.33,"l":144.07,"n":25350,"o":144.13,"t":"2025-02-12T05:00:00Z","v":1377683,"vw":146.575494},{"c":148.63,"h":148.78,"l":146.4901,"n":24670,"o":146.94,"t":"2025-02-13T05:00:00Z","v":1252228,"vw":148.081989},{"c":147.25,"h":149.28,"l":147.09,"n":20201,"o":148.96,"t":"2025-02-14T05:00:00Z","v":1052397,"vw":147.676343},{"c":148.4,"h":149.24,"l":147.2,"n":27004,"o":147.655,"t":"2025-02-18T05:00:00Z","v":1931009,"vw":148.382754},{"c":150.04,"h":150.17,"l":147.78,"n":25540,"o":148.65,"t":"2025-02-19T05:00:00Z","v":1093302,"vw":149.525992},{"c":150.26,"h":150.655,"l":149.35,"n":28557,"o":149.65,"t":"2025-02-20T05:00:00Z","v":1356163,"vw":150.076951},{"c":148.51,"h":150.15,"l":147.59,"n":27099,"o":150.07,"t":"2025-02-21T05:00:00Z","v":1674278,"vw":148.671221},{"c":149.89,"h":150.9625,"l":148.3133,"n":31076,"o":148.61,"t":"2025-02-24T05:00:00Z","v":2651187,"vw":150.013014},{"c":151,"h":151.86,"l":150.07,"n":34621,"o":150.19,"t":"2025-02-25T05:00:00Z","v":1769509,"vw":150.912636},{"c":149.26,"h":151.66,"l":149.03,"n":23041,"o":150.43,"t":"2025-02-26T05:00:00Z","v":1211771,"vw":149.690653},{"c":148.76,"h":150.61,"l":148.3,"n":30817,"o":149.35,"t":"2025-02-27T05:00:00Z","v":1678267,"vw":149.242196},{"c":151.67,"h":151.82,"l":149.38,"n":36649,"o":150.06,"t":"2025-02-28T05:00:00Z","v":2485504,"vw":151.011695},{"c":153.37,"h":154.48,"l":151.765,"n":35146,"o":151.765,"t":"2025-03-03T05:00:00Z","v":1790420,"vw":153.401466},{"c":152,"h":154.98,"l":151.785,"n":54670,"o":154.43,"t":"2025-03-04T05:00:00Z","v":3820041,"vw":153.051015},{"c":152.1,"h":153.2612,"l":150.605,"n":34562,"o":150.91,"t":"2025-03-05T05:00:00Z","v":1867549,"vw":152.062824},{"c":149.89,"h":151.875,"l":147.8577,"n":46187,"o":151.26,"t":"2025-03-06T05:00:00Z","v":2577147,"vw":149.934104},{"c":153.48,"h":154.05,"l":148.95,"n":45680,"o":149.36,"t":"2025-03-07T05:00:00Z","v":2253837,"vw":152.747916},{"c":154.52,"h":158.37,"l":153.34,"n":64897,"o":153.48,"t":"2025-03-10T04:00:00Z","v":3967519,"vw":155.640513},{"c":146.5,"h":154.425,"l":146.39,"n":50536,"o":154.11,"t":"2025-03-11T04:00:00Z","v":2955342,"vw":148.063022},{"c":145.01,"h":147.04,"l":143.83,"n":49901,"o":145.55,"t":"2025-03-12T04:00:00Z","v":2780788,"vw":145.042792},{"c":143.56,"h":145.835,"l":142.88,"n":35719,"o":144.98,"t":"2025-03-13T04:00:00Z","v":1977267,"vw":143.70197},{"c":145.44,"h":145.85,"l":143.2612,"n":31889,"o":143.36,"t":"2025-03-14T04:00:00Z","v":1591344,"vw":145.278861},{"c":147.99,"h":148.44,"l":144.475,"n":34235,"o":144.91,"t":"2025-03-17T04:00:00Z","v":1897010,"vw":147.642629},{"c":146.99,"h":147.53,"l":145.62,"n":27882,"o":146.47,"t":"2025-03-18T04:00:00Z","v":1351132,"vw":146.729739},{"c":147.53,"h":147.9,"l":146.15,"n":31620,"o":147.01,"t":"2025-03-19T04:00:00Z","v":1722335,"vw":147.353986},{"c":145.23,"h":147.44,"l":145.03,"n":29056,"o":146.74,"t":"2025-03-20T04:00:00Z","v":1464068,"vw":145.672487},{"c":143.02,"h":144.54,"l":142.01,"n":36494,"o":144.12,"t":"2025-03-21T04:00:00Z","v":4764681,"vw":143.182193},{"c":144.83,"h":145.17,"l":143.33,"n":37589,"o":143.63,"t":"2025-03-24T04:00:00Z","v":2153491,"vw":144.551876},{"c":144.13,"h":145.79,"l":143.23,"n":47572,"o":144.78,"t":"2025-03-25T04:00:00Z","v":3387966,"vw":144.16619},{"c":150.19,"h":153.12,"l":144.52,"n":72687,"o":148.81,"t":"2025-03-26T04:00:00Z","v":4430461,"vw":150.313806},{"c":151.83,"h":152.13,"l":147.59,"n":45839,"o":149.48,"t":"2025-03-27T04:00:00Z","v":2640533,"vw":150.968898},{"c":151.03,"h":152.88,"l":150.1,"n":46746,"o":152.32,"t":"2025-03-28T04:00:00Z","v":2419752,"vw":151.108863},{"c":154.28,"h":154.71,"l":151.4,"n":47718,"o":151.4,"t":"2025-03-31T04:00:00Z","v":2910733,"vw":153.54999},{"c":154.59,"h":155.16,"l":152.96,"n":40133,"o":154.07,"t":"2025-04-01T04:00:00Z","v":1941092,"vw":154.243049},{"c":154.94,"h":155.26,"l":153.15,"n":30487,"o":154.38,"t":"2025-04-02T04:00:00Z","v":1422463,"vw":154.680316},{"c":153.53,"h":155.5769,"l":152.48,"n":51118,"o":154.91,"t":"2025-04-03T04:00:00Z","v":2623769,"vw":153.703641},{"c":143.32,"h":153.05,"l":143.24,"n":65350,"o":152.84,"t":"2025-04-04T04:00:00Z","v":3049797,"vw":145.955739},{"c":140.49,"h":145.535,"l":136.82,"n":79106,"o":140.8,"t":"2025-04-07T04:00:00Z","v":4652014,"vw":140.73548},{"c":137.01,"h":142.58,"l":135.26,"n":73459,"o":141.51,"t":"2025-04-08T04:00:00Z","v":4454964,"vw":138.999699},{"c":146.15,"h":146.5,"l":135,"n":74157,"o":135.44,"t":"2025-04-09T04:00:00Z","v":5285058,"vw":143.400326},{"c":144.41,"h":146.48,"l":140.195,"n":58184,"o":145.32,"t":"2025-04-10T04:00:00Z","v":3099896,"vw":143.731817},{"c":146.75,"h":147.83,"l":141.51,"n":39013,"o":144.48,"t":"2025-04-11T04:00:00Z","v":1918174,"vw":146.099648},{"c":149.07,"h":149.537,"l":146.0392,"n":32885,"o":146.88,"t":"2025-04-14T04:00:00Z","v":1720053,"vw":148.629426},{"c":147.62,"h":149.84,"l":147.44,"n":24591,"o":148.82,"t":"2025-04-15T04:00:00Z","v":1154280,"vw":148.024828},{"c":145.57,"h":148.2348,"l":144.54,"n":33167,"o":147.54,"t":"2025-04-16T04:00:00Z","v":1559013,"vw":146.026894},{"c":144.9,"h":146.8099,"l":144.59,"n":39438,"o":146.3,"t":"2025-04-17T04:00:00Z","v":2148167,"vw":145.403233},{"c":140.39,"h":144.51,"l":138.165,"n":47180,"o":144.06,"t":"2025-04-21T04:00:00Z","v":2653710,"vw":140.481639},{"c":143.29,"h":143.8788,"l":141.45,"n":39790,"o":142.01,"t":"2025-04-22T04:00:00Z","v":1903453,"vw":143.014556},{"c":143.22,"h":145.59,"l":142.71,"n":43493,"o":143.87,"t":"2025-04-23T04:00:00Z","v":2870752,"vw":143.610831},{"c":144.21,"h":144.47,"l":140.58,"n":30436,"o":143,"t":"2025-04-24T04:00:00Z","v":1602823,"vw":143.681579},{"c":143.21,"h":143.96,"l":141.93,"n":27862,"o":143.96,"t":"2025-04-25T04:00:00Z","v":1394964,"vw":142.969022},{"c":144.16,"h":144.52,"l":142.32,"n":33932,"o":143.21,"t":"2025-04-28T04:00:00Z","v":2228957,"vw":143.903314},{"c":146.41,"h":147.21,"l":143.25,"n":36239,"o":144.16,"t":"2025-04-29T04:00:00Z","v":2130974,"vw":146.066645},{"c":147.12,"h":147.325,"l":141.93,"n":36017,"o":144.73,"t":"2025-04-30T04:00:00Z","v":2500114,"vw":146.137262},{"c":146.61,"h":147.53,"l":144.3001,"n":35491,"o":146.34,"t":"2025-05-01T04:00:00Z","v":1785017,"vw":146.606334},{"c":149.81,"h":150.552,"l":147.495,"n":33714,"o":148.25,"t":"2025-05-02T04:00:00Z","v":1460429,"vw":149.827813},{"c":149.45,"h":150.785,"l":148.87,"n":29236,"o":149.81,"t":"2025-05-05T04:00:00Z","v":1345614,"vw":149.710083},{"c":149.02,"h":149.4,"l":147.735,"n":21909,"o":148.85,"t":"2025-05-06T04:00:00Z","v":1291788,"vw":148.988171},{"c":150.32,"h":151.09,"l":149.05,"n":29657,"o":149.51,"t":"2025-05-07T04:00:00Z","v":1610354,"vw":150.11968},{"c":151.33,"h":152.8,"l":150.53,"n":27243,"o":151.53,"t":"2025-05-08T04:00:00Z","v":1295307,"vw":151.581829},{"c":151.65,"h":152.05,"l":150.79,"n":26042,"o":151.17,"t":"2025-05-09T04:00:00Z","v":1120255,"vw":151.534997},{"c":151.69,"h":153.275,"l":150.1,"n":42659,"o":153.275,"t":"2025-05-12T04:00:00Z","v":2435072,"vw":151.563988},{"c":151.26,"h":152.495,"l":151.18,"n":29753,"o":151.82,"t":"2025-05-13T04:00:00Z","v":1456490,"vw":151.474102},{"c":152.01,"h":152.29,"l":149.47,"n":30798,"o":150.46,"t":"2025-05-14T04:00:00Z","v":1823496,"vw":151.563132},{"c":154.43,"h":154.51,"l":152.43,"n":33121,"o":152.56,"t":"2025-05-15T04:00:00Z","v":1549931,"vw":154.18415},{"c":155.98,"h":156.27,"l":153.665,"n":28757,"o":154.185,"t":"2025-05-16T04:00:00Z","v":1415547,"vw":155.554756},{"c":158.19,"h":158.25,"l":154.91,"n":31487,"o":155.19,"t":"2025-05-19T04:00:00Z","v":1628420,"vw":157.673778},{"c":157.67,"h":158.23,"l":156.86,"n":26133,"o":157.58,"t":"2025-05-20T04:00:00Z","v":1466983,"vw":157.596383},{"c":156.22,"h":157.51,"l":155.63,"n":26669,"o":156.67,"t":"2025-05-21T04:00:00Z","v":1217481,"vw":156.391161},{"c":156.18,"h":157.01,"l":155.27,"n":23265,"o":156.19,"t":"2025-05-22T04:00:00Z","v":1034413,"vw":156.19106},{"c":156.09,"h":156.56,"l":154.1666,"n":23436,"o":155.04,"t":"2025-05-23T04:00:00Z","v":1085447,"vw":155.826337},{"c":158.97,"h":159.25,"l":156.876,"n":34777,"o":157.5,"t":"2025-05-27T04:00:00Z","v":1759811,"vw":158.616953},{"c":156.99,"h":159.75,"l":156.97,"n":31828,"o":159.39,"t":"2025-05-28T04:00:00Z","v":1483969,"vw":157.656353},{"c":157.42,"h":157.9,"l":156.21,"n":29937,"o":157.05,"t":"2025-05-29T04:00:00Z","v":1402412,"vw":157.229593},{"c":157.91,"h":158.81,"l":156.95,"n":29508,"o":157.81,"t":"2025-05-30T04:00:00Z","v":1993759,"vw":157.933734},{"c":157.5,"h":157.57,"l":155.48,"n":31360,"o":157.1,"t":"2025-06-02T04:00:00Z","v":1417437,"vw":157.028122},{"c":158.25,"h":158.36,"l":156.48,"n":26657,"o":157.08,"t":"2025-06-03T04:00:00Z","v":1459485,"vw":157.865272},{"c":159.33,"h":159.74,"l":157.52,"n":29283,"o":157.95,"t":"2025-06-04T04:00:00Z","v":1271111,"vw":159.121597},{"c":159.31,"h":159.925,"l":158.53,"n":24639,"o":159.15,"t":"2025-06-05T04:00:00Z","v":958810,"vw":159.341837},{"c":159.78,"h":161.24,"l":159.39,"n":22730,"o":160.59,"t":"2025-06-06T04:00:00Z","v":1005815,"vw":159.968858},{"c":156.97,"h":159.375,"l":155.915,"n":31650,"o":159.13,"t":"2025-06-09T04:00:00Z","v":1488000,"vw":157.323943},{"c":155.31,"h":157.5128,"l":154.18,"n":33719,"o":156.81,"t":"2025-06-10T04:00:00Z","v":1462862,"vw":155.488483},{"c":154.045,"h":155.57,"l":153.44,"n":34968,"o":155.57,"t":"2025-06-11T04:00:00Z","v":1653522,"vw":154.212023},{"c":153.49,"h":154.26,"l":151.39,"n":31225,"o":154.24,"t":"2025-06-12T04:00:00Z","v":1492886,"vw":153.299404},{"c":153.22,"h":153.92,"l":152.1,"n":42857,"o":152.57,"t":"2025-06-13T04:00:00Z","v":2525656,"vw":153.20868},{"c":153.68,"h":154.9,"l":153.255,"n":39919,"o":153.92,"t":"2025-06-16T04:00:00Z","v":1665250,"vw":153.851516},{"c":152.52,"h":154.2856,"l":151.933,"n":34114,"o":153.665,"t":"2025-06-17T04:00:00Z","v":1567145,"vw":152.65038},{"c":150.32,"h":152.84,"l":150.1,"n":54181,"o":152.52,"t":"2025-06-18T04:00:00Z","v":2910208,"vw":151.045398},{"c":149.12,"h":150.73,"l":148.6,"n":41340,"o":150.32,"t":"2025-06-20T04:00:00Z","v":3483540,"vw":149.507545},{"c":151.25,"h":151.35,"l":148.81,"n":43544,"o":149.68,"t":"2025-06-23T04:00:00Z","v":2338150,"vw":150.531641},{"c":152.25,"h":152.57,"l":150.19,"n":65882,"o":151.3,"t":"2025-06-24T04:00:00Z","v":4296451,"vw":151.568763},{"c":137.94,"h":146,"l":136.8801,"n":140186,"o":145.27,"t":"2025-06-25T04:00:00Z","v":9294173,"vw":139.125935},{"c":141.01,"h":141.285,"l":138.1,"n":68214,"o":138.5,"t":"2025-06-26T04:00:00Z","v":3931464,"vw":140.321868},{"c":143.94,"h":144.555,"l":140.83,"n":51091,"o":141.21,"t":"2025-06-27T04:00:00Z","v":3850030,"vw":143.557224},{"c":145.46,"h":146,"l":142.9396,"n":51198,"o":143.99,"t":"2025-06-30T04:00:00Z","v":4050307,"vw":144.937121},{"c":147.42,"h":148.76,"l":145.23,"n":57355,"o":145.69,"t":"2025-07-01T04:00:00Z","v":3666878,"vw":147.43063},{"c":145.96,"h":146.66,"l":143.27,"n":58334,"o":146.66,"t":"2025-07-02T04:00:00Z","v":3701968,"vw":145.17603},{"c":147.13,"h":147.26,"l":145.56,"n":27687,"o":146.3,"t":"2025-07-03T04:00:00Z","v":1539975,"vw":146.811833},{"c":145.67,"h":147.76,"l":145.27,"n":55064,"o":147.23,"t":"2025-07-07T04:00:00Z","v":3436130,"vw":145.980257},{"c":144.91,"h":146.18,"l":143.35,"n":56851,"o":145.27,"t":"2025-07-08T04:00:00Z","v":3500118,"vw":144.881418},{"c":145.94,"h":146.11,"l":144.16,"n":42738,"o":145.13,"t":"2025-07-09T04:00:00Z","v":2514435,"vw":145.416716},{"c":145.31,"h":146.1,"l":144.705,"n":44084,"o":145.01,"t":"2025-07-10T04:00:00Z","v":2792957,"vw":145.450953},{"c":143.29,"h":145.44,"l":142.79,"n":34107,"o":145.18,"t":"2025-07-11T04:00:00Z","v":1910327,"vw":143.785448},{"c":144.31,"h":144.5,"l":142.6,"n":38728,"o":143.1,"t":"2025-07-14T04:00:00Z","v":2416052,"vw":143.962791},{"c":140.68,"h":143.8,"l":140.64,"n":39108,"o":143.63,"t":"2025-07-15T04:00:00Z","v":2034557,"vw":141.701047},{"c":142.25,"h":142.52,"l":140.22,"n":37321,"o":140.76,"t":"2025-07-16T04:00:00Z","v":1759894,"vw":141.902907},{"c":143.29,"h":143.759,"l":142.1,"n":36921,"o":142.25,"t":"2025-07-17T04:00:00Z","v":1834325,"vw":143.202153},{"c":143.46,"h":144.17,"l":142.93,"n":36954,"o":144.17,"t":"2025-07-18T04:00:00Z","v":2487268,"vw":143.488111},{"c":142.66,"h":143.55,"l":142.07,"n":28932,"o":142.38,"t":"2025-07-21T04:00:00Z","v":1439929,"vw":142.794698},{"c":144.58,"h":145.49,"l":142.91,"n":36953,"o":142.91,"t":"2025-07-22T04:00:00Z","v":1585660,"vw":144.284046},{"c":145.24,"h":145.7,"l":143.905,"n":34618,"o":144.44,"t":"2025-07-23T04:00:00Z","v":1873331,"vw":145.220595},{"c":146.4,"h":146.66,"l":144.03,"n":38759,"o":144.85,"t":"2025-07-24T04:00:00Z","v":1698664,"vw":146.273203},{"c":147.99,"h":148.1,"l":145.89,"n":26931,"o":146.93,"t":"2025-07-25T04:00:00Z","v":1294648,"vw":147.628232},{"c":146.26,"h":148.11,"l":146,"n":30858,"o":148.045,"t":"2025-07-28T04:00:00Z","v":1446965,"vw":146.580932},{"c":147.29,"h":147.35,"l":145.04,"n":40840,"o":146.73,"t":"2025-07-29T04:00:00Z","v":2112142,"vw":146.641472},{"c":145.91,"h":148,"l":145.49,"n":38433,"o":146.69,"t":"2025-07-30T04:00:00Z","v":1750314,"vw":146.371731},{"c":144.33,"h":146.831,"l":144.07,"n":38634,"o":144.79,"t":"2025-07-31T04:00:00Z","v":2420726,"vw":144.974781},{"c":139.34,"h":143.58,"l":138.37,"n":63517,"o":143.12,"t":"2025-08-01T04:00:00Z","v":4235396,"vw":139.576417},{"c":139.43,"h":140.25,"l":138.62,"n":44158,"o":139.44,"t":"2025-08-04T04:00:00Z","v":2389409,"vw":139.422453},{"c":139.18,"h":139.95,"l":138.76,"n":35728,"o":139.67,"t":"2025-08-05T04:00:00Z","v":1976870,"vw":139.210257},{"c":139.08,"h":139.6934,"l":138.22,"n":39383,"o":139.6,"t":"2025-08-06T04:00:00Z","v":2018116,"vw":139.049362},{"c":140.52,"h":141.06,"l":139.42,"n":37217,"o":140.05,"t":"2025-08-07T04:00:00Z","v":1885186,"vw":140.382954},{"c":141.19,"h":141.89,"l":140.255,"n":29188,"o":140.3,"t":"2025-08-08T04:00:00Z","v":1367957,"vw":141.206667},{"c":138.6,"h":141.585,"l":138.39,"n":40529,"o":141.1,"t":"2025-08-11T04:00:00Z","v":2521943,"vw":138.99114},{"c":134.99,"h":138.73,"l":134.81,"n":54589,"o":138.59,"t":"2025-08-12T04:00:00Z","v":3123502,"vw":135.785683},{"c":138.61,"h":138.81,"l":134.83,"n":44939,"o":135.04,"t":"2025-08-13T04:00:00Z","v":2584225,"vw":137.30087},{"c":137.49,"h":138.89,"l":137.25,"n":32052,"o":138.38,"t":"2025-08-14T04:00:00Z","v":1425034,"vw":137.880143},{"c":138.25,"h":138.94,"l":136.9173,"n":34912,"o":138,"t":"2025-08-15T04:00:00Z","v":2672233,"vw":138.045813},{"c":137.57,"h":139.07,"l":137.23,"n":36418,"o":138.33,"t":"2025-08-18T04:00:00Z","v":1966136,"vw":137.774555},{"c":139.01,"h":139.6,"l":137.4801,"n":40500,"o":137.76,"t":"2025-08-19T04:00:00Z","v":2117005,"vw":138.544351},{"c":138.88,"h":140.77,"l":138.44,"n":44502,"o":139.88,"t":"2025-08-20T04:00:00Z","v":2274355,"vw":139.148222},{"c":138.41,"h":138.71,"l":137.665,"n":30687,"o":138.28,"t":"2025-08-21T04:00:00Z","v":1609648,"vw":138.319755},{"c":140.81,"h":141.1868,"l":138.835,"n":34771,"o":139.17,"t":"2025-08-22T04:00:00Z","v":2066288,"vw":140.729292},{"c":138.5,"h":140.56,"l":138.24,"n":30318,"o":140.41,"t":"2025-08-25T04:00:00Z","v":1707802,"vw":138.931849},{"c":138.04,"h":139,"l":137.6,"n":36042,"o":138.18,"t":"2025-08-26T04:00:00Z","v":3317549,"vw":138.18569},{"c":138.65,"h":139.34,"l":137.73,"n":33536,"o":138.21,"t":"2025-08-27T04:00:00Z","v":1852741,"vw":138.689216},{"c":138.72,"h":139.21,"l":137.88,"n":32772,"o":138.75,"t":"2025-08-28T04:00:00Z","v":1681427,"vw":138.680894},{"c":139.455,"h":139.53,"l":138.38,"n":29478,"o":138.86,"t":"2025-08-29T04:00:00Z","v":1715095,"vw":139.174995},{"c":135.96,"h":139.06,"l":135.21,"n":43034,"o":138.69,"t":"2025-09-02T04:00:00Z","v":2059180,"vw":136.279464},{"c":135.63,"h":136.04,"l":134.34,"n":32987,"o":135.22,"t":"2025-09-03T04:00:00Z","v":1549203,"vw":135.500106},{"c":137.32,"h":137.385,"l":134.785,"n":31145,"o":135.53,"t":"2025-09-04T04:00:00Z","v":1995637,"vw":136.910973},{"c":135.44,"h":138.19,"l":133.7213,"n":39819,"o":137.72,"t":"2025-09-05T04:00:00Z","v":1885048,"vw":135.565125},{"c":135.43,"h":136.05,"l":134.58,"n":40559,"o":135.63,"t":"2025-09-08T04:00:00Z","v":2097367,"vw":135.357157},{"c":134.41,"h":135.7857,"l":134.07,"n":31528,"o":135.1,"t":"2025-09-09T04:00:00Z","v":1388162,"vw":134.58224},{"c":133.07,"h":135.05,"l":132.44,"n":34196,"o":133.9,"t":"2025-09-10T04:00:00Z","v":1860546,"vw":133.229271},{"c":135.46,"h":135.76,"l":132.66,"n":31160,"o":132.88,"t":"2025-09-11T04:00:00Z","v":1358761,"vw":134.835297},{"c":135.11,"h":135.97,"l":134.6814,"n":26844,"o":135.09,"t":"2025-09-12T04:00:00Z","v":1305369,"vw":135.210181},{"c":131.97,"h":135.78,"l":131.7677,"n":42499,"o":135.34,"t":"2025-09-15T04:00:00Z","v":2195109,"vw":132.688145},{"c":131.62,"h":132.4,"l":130.235,"n":55671,"o":131.96,"t":"2025-09-16T04:00:00Z","v":2991647,"vw":131.101234},{"c":132.46,"h":134.14,"l":132.15,"n":48380,"o":132.28,"t":"2025-09-17T04:00:00Z","v":3784668,"vw":132.814777},{"c":131.11,"h":132.87,"l":130.94,"n":42717,"o":131.84,"t":"2025-09-18T04:00:00Z","v":3656243,"vw":131.362122},{"c":130,"h":131.96,"l":129.33,"n":52055,"o":131.77,"t":"2025-09-19T04:00:00Z","v":7782937,"vw":130.331548},{"c":130.4,"h":130.88,"l":128.23,"n":48893,"o":128.6,"t":"2025-09-22T04:00:00Z","v":4327344,"vw":130.27918},{"c":129.3,"h":130.64,"l":128.8,"n":43553,"o":129.72,"t":"2025-09-23T04:00:00Z","v":3847358,"vw":129.299041},{"c":128.27,"h":130.03,"l":128.18,"n":41219,"o":128.94,"t":"2025-09-24T04:00:00Z","v":3547405,"vw":128.600551},{"c":126.69,"h":129.3,"l":126.13,"n":57302,"o":128.91,"t":"2025-09-25T04:00:00Z","v":3168925,"vw":126.928053},{"c":128.21,"h":128.63,"l":126.71,"n":55403,"o":127.16,"t":"2025-09-26T04:00:00Z","v":3571453,"vw":128.169954},{"c":128.53,"h":130.32,"l":128.29,"n":67034,"o":128.6,"t":"2025-09-29T04:00:00Z","v":4663023,"vw":128.892975},{"c":126.76,"h":126.84,"l":119.02,"n":108128,"o":121.61,"t":"2025-09-30T04:00:00Z","v":6937462,"vw":124.443647},{"c":124.01,"h":127,"l":122.25,"n":76528,"o":126.76,"t":"2025-10-01T04:00:00Z","v":4875575,"vw":123.732726},{"c":123.42,"h":123.77,"l":121.83,"n":53851,"o":123.63,"t":"2025-10-02T04:00:00Z","v":2709576,"vw":123.186835},{"c":124.61,"h":124.88,"l":122.84,"n":39327,"o":123.46,"t":"2025-10-03T04:00:00Z","v":1970507,"vw":124.356869},{"c":124.37,"h":124.96,"l":123.255,"n":45102,"o":124.96,"t":"2025-10-06T04:00:00Z","v":2936109,"vw":124.10491},{"c":127.02,"h":127.06,"l":123.75,"n":45376,"o":124.12,"t":"2025-10-07T04:00:00Z","v":2437492,"vw":126.429033},{"c":126.59,"h":126.85,"l":125.49,"n":39220,"o":126.75,"t":"2025-10-08T04:00:00Z","v":2273699,"vw":126.353703},{"c":125.21,"h":127.14,"l":124.545,"n":40891,"o":127.14,"t":"2025-10-09T04:00:00Z","v":2325090,"vw":125.268056},{"c":125.55,"h":126.34,"l":124.93,"n":45875,"o":125.81,"t":"2025-10-10T04:00:00Z","v":2711778,"vw":125.646306},{"c":127.42,"h":127.72,"l":125.25,"n":45496,"o":125.69,"t":"2025-10-13T04:00:00Z","v":2867530,"vw":127.068753},{"c":128.59,"h":129.2,"l":127.08,"n":39139,"o":127.55,"t":"2025-10-14T04:00:00Z","v":2444218,"vw":128.317969},{"c":127.52,"h":129.24,"l":127.3375,"n":38511,"o":128.28,"t":"2025-10-15T04:00:00Z","v":2546019,"vw":127.910416},{"c":126.49,"h":128.255,"l":125.88,"n":42923,"o":127.75,"t":"2025-10-16T04:00:00Z","v":2860609,"vw":126.777173},{"c":126.56,"h":127.26,"l":125.51,"n":41861,"o":126.87,"t":"2025-10-17T04:00:00Z","v":2461137,"vw":126.418873},{"c":126.59,"h":127.93,"l":125.3,"n":37827,"o":126.75,"t":"2025-10-20T04:00:00Z","v":2388069,"vw":126.788967},{"c":127.54,"h":128.78,"l":125.71,"n":39928,"o":126.66,"t":"2025-10-21T04:00:00Z","v":2380348,"vw":127.889466},{"c":126.61,"h":128.57,"l":126.51,"n":34598,"o":127.22,"t":"2025-10-22T04:00:00Z","v":2218389,"vw":127.111996},{"c":124.75,"h":126.96,"l":124.45,"n":33763,"o":126.37,"t":"2025-10-23T04:00:00Z","v":1993600,"vw":125.263996},{"c":124.6,"h":125.56,"l":124.21,"n":74989,"o":125.11,"t":"2025-10-24T04:00:00Z","v":4436857,"vw":124.704366},{"c":125.01,"h":125.29,"l":124.14,"n":39870,"o":124.59,"t":"2025-10-27T04:00:00Z","v":2646312,"vw":124.76613},{"c":124.05,"h":124.725,"l":123.02,"n":44152,"o":124.51,"t":"2025-10-28T04:00:00Z","v":2763994,"vw":123.976449},{"c":117.4,"h":122.5,"l":117,"n":71736,"o":122.35,"t":"2025-10-29T04:00:00Z","v":4918962,"vw":118.666764},{"c":117.23,"h":118.64,"l":116.82,"n":39609,"o":117.77,"t":"2025-10-30T04:00:00Z","v":2476230,"vw":117.458929},{"c":117.03,"h":118.005,"l":116.0752,"n":43728,"o":116.82,"t":"2025-10-31T04:00:00Z","v":2754180,"vw":117.292479},{"c":115.11,"h":116.58,"l":113.47,"n":52824,"o":116.58,"t":"2025-11-03T05:00:00Z","v":2942682,"vw":114.705154},{"c":115.14,"h":116.405,"l":113.15,"n":52293,"o":116.17,"t":"2025-11-04T05:00:00Z","v":3262739,"vw":114.734542},{"c":116.5,"h":116.81,"l":114.31,"n":52181,"o":115.14,"t":"2025-11-05T05:00:00Z","v":3978731,"vw":116.095853},{"c":112.82,"h":117.03,"l":112.0749,"n":70062,"o":116.16,"t":"2025-11-06T05:00:00Z","v":5031051,"vw":113.215951},{"c":111.96,"h":112.86,"l":110.7,"n":59294,"o":112.51,"t":"2025-11-07T05:00:00Z","v":3515056,"vw":111.768388},{"c":111.48,"h":112.65,"l":110.16,"n":44794,"o":112.05,"t":"2025-11-10T05:00:00Z","v":2397191,"vw":111.141699},{"c":111.64,"h":112.32,"l":110.84,"n":37740,"o":111.33,"t":"2025-11-11T05:00:00Z","v":2052893,"vw":111.738802},{"c":111.08,"h":111.98,"l":110.83,"n":38239,"o":111.72,"t":"2025-11-12T05:00:00Z","v":1731697,"vw":111.229097},{"c":111.8,"h":111.9,"l":109.99,"n":60636,"o":110.69,"t":"2025-11-13T05:00:00Z","v":3602406,"vw":111.570732},{"c":112.1,"h":112.6305,"l":110.645,"n":50291,"o":112.32,"t":"2025-11-14T05:00:00Z","v":2927446,"vw":111.94562},{"c":110.48,"h":111.875,"l":110,"n":47963,"o":111.87,"t":"2025-11-17T05:00:00Z","v":2362714,"vw":110.79673},{"c":109.96,"h":111.34,"l":109.07,"n":45115,"o":110.48,"t":"2025-11-18T05:00:00Z","v":2553060,"vw":110.156008},{"c":109.55,"h":110.065,"l":108,"n":41354,"o":109.92,"t":"2025-11-19T05:00:00Z","v":2307860,"vw":109.358519},{"c":108.46,"h":109.99,"l":108.12,"n":41081,"o":109.72,"t":"2025-11-20T05:00:00Z","v":2164427,"vw":108.647021},{"c":111.46,"h":112.95,"l":108.435,"n":64095,"o":108.435,"t":"2025-11-21T05:00:00Z","v":4236067,"vw":111.648652},{"c":109.91,"h":111.57,"l":109.42,"n":67855,"o":111.26,"t":"2025-11-24T05:00:00Z","v":5405029,"vw":110.098449},{"c":112.11,"h":112.485,"l":109.9875,"n":48896,"o":110.15,"t":"2025-11-25T05:00:00Z","v":2832405,"vw":111.909635},{"c":111.41,"h":112.03,"l":111.02,"n":37964,"o":111.81,"t":"2025-11-26T05:00:00Z","v":2203541,"vw":111.580779},{"c":111.69,"h":112.23,"l":111.24,"n":23433,"o":111.4,"t":"2025-11-28T05:00:00Z","v":1244903,"vw":111.760551},{"c":110.54,"h":111.77,"l":110.23,"n":59668,"o":110.83,"t":"2025-12-01T05:00:00Z","v":5147498,"vw":111.069542},{"c":110.78,"h":111.115,"l":109.75,"n":62869,"o":110.94,"t":"2025-12-02T05:00:00Z","v":4057612,"vw":110.593614},{"c":113.39,"h":113.62,"l":110.6,"n":61300,"o":110.78,"t":"2025-12-03T05:00:00Z","v":4278787,"vw":112.779562},{"c":111.765,"h":114.145,"l":111.275,"n":41259,"o":113.63,"t":"2025-12-04T05:00:00Z","v":2152601,"vw":112.093076},{"c":112.06,"h":113.6,"l":111.58,"n":51943,"o":111.93,"t":"2025-12-05T05:00:00Z","v":2463840,"vw":112.470514},{"c":112.45,"h":112.88,"l":111.05,"n":51301,"o":111.9,"t":"2025-12-08T05:00:00Z","v":3679795,"vw":112.208899},{"c":112.74,"h":113.45,"l":112.2617,"n":45322,"o":112.39,"t":"2025-12-09T05:00:00Z","v":2835909,"vw":112.946939},{"c":112.88,"h":113.56,"l":112.23,"n":46317,"o":112.59,"t":"2025-12-10T05:00:00Z","v":4022483,"vw":112.949499},{"c":114.63,"h":114.98,"l":112.1301,"n":46181,"o":112.97,"t":"2025-12-11T05:00:00Z","v":2594606,"vw":114.47366},{"c":115.45,"h":116.55,"l":114.925,"n":70632,"o":115.2,"t":"2025-12-12T05:00:00Z","v":4543366,"vw":115.8188},{"c":115.38,"h":116.52,"l":114.92,"n":53207,"o":115.83,"t":"2025-12-15T05:00:00Z","v":4444729,"vw":115.58091},{"c":115.22,"h":115.68,"l":114.35,"n":54534,"o":115.14,"t":"2025-12-16T05:00:00Z","v":4114125,"vw":115.098714},{"c":116.7,"h":117.83,"l":114.585,"n":65404,"o":115.22,"t":"2025-12-17T05:00:00Z","v":5109961,"vw":116.895333},{"c":114.24,"h":116.665,"l":113.46,"n":82086,"o":116.36,"t":"2025-12-18T05:00:00Z","v":6418215,"vw":114.56457},{"c":112.28,"h":114.12,"l":109.03,"n":98608,"o":114.07,"t":"2025-12-19T05:00:00Z","v":11298061,"vw":112.252406},{"c":114.88,"h":115.01,"l":112.735,"n":48180,"o":112.83,"t":"2025-12-22T05:00:00Z","v":2927423,"vw":114.586351},{"c":114.1,"h":114.99,"l":113.71,"n":42136,"o":114.89,"t":"2025-12-23T05:00:00Z","v":3155304,"vw":114.104851},{"c":114.58,"h":115.04,"l":113.735,"n":22846,"o":113.92,"t":"2025-12-24T05:00:00Z","v":1081988,"vw":114.69335},{"c":114.19,"h":114.96,"l":113.76,"n":34816,"o":114.58,"t":"2025-12-26T05:00:00Z","v":1586034,"vw":114.157255},{"c":114,"h":114.72,"l":113.48,"n":33128,"o":114.19,"t":"2025-12-29T05:00:00Z","v":1518030,"vw":113.998087},{"c":113.39,"h":113.9675,"l":112.93,"n":32945,"o":113.6,"t":"2025-12-30T05:00:00Z","v":2200896,"vw":113.352854},{"c":112.18,"h":113.24,"l":112.08,"n":29291,"o":113.16,"t":"2025-12-31T05:00:00Z","v":1717664,"vw":112.456872},{"c":108.6,"h":112.2,"l":108.33,"n":56218,"o":112.12,"t":"2026-01-02T05:00:00Z","v":3214761,"vw":109.29771},{"c":109.48,"h":110.54,"l":107.8,"n":52040,"o":108.6,"t":"2026-01-05T05:00:00Z","v":3283404,"vw":109.486521},{"c":111.22,"h":111.685,"l":108.47,"n":44278,"o":108.77,"t":"2026-01-06T05:00:00Z","v":2639651,"vw":110.955405},{"c":111.63,"h":112.25,"l":110.96,"n":45316,"o":111.29,"t":"2026-01-07T05:00:00Z","v":2953349,"vw":111.723737},{"c":114.25,"h":114.71,"l":110.63,"n":48745,"o":110.94,"t":"2026-01-08T05:00:00Z","v":3165615,"vw":113.652024},{"c":113.77,"h":115.07,"l":113.3,"n":40924,"o":113.99,"t":"2026-01-09T05:00:00Z","v":2410646,"vw":114.152028},{"c":112.69,"h":113.99,"l":112.39,"n":33044,"o":112.885,"t":"2026-01-12T05:00:00Z","v":2055262,"vw":112.99887},{"c":109.66,"h":112.74,"l":108.91,"n":49445,"o":112.29,"t":"2026-01-13T05:00:00Z","v":2919633,"vw":109.907369},{"c":110.29,"h":110.88,"l":109.1722,"n":37946,"o":109.5,"t":"2026-01-14T05:00:00Z","v":2257654,"vw":110.233266},{"c":110.51,"h":111.925,"l":110,"n":37059,"o":110.75,"t":"2026-01-15T05:00:00Z","v":1779430,"vw":110.702208},{"c":111.18,"h":111.43,"l":109.76,"n":48763,"o":110.88,"t":"2026-01-16T05:00:00Z","v":3421439,"vw":110.971105},{"c":107.42,"h":110.6,"l":107.31,"n":55988,"o":110.6,"t":"2026-01-20T05:00:00Z","v":3568960,"vw":108.025718},{"c":107.19,"h":108.725,"l":106.8,"n":54130,"o":107.072,"t":"2026-01-21T05:00:00Z","v":3600946,"vw":107.451334},{"c":107.19,"h":108.52,"l":107,"n":68448,"o":107.43,"t":"2026-01-22T05:00:00Z","v":4866017,"vw":107.588856},{"c":106.63,"h":107.855,"l":106.47,"n":43101,"o":106.86,"t":"2026-01-23T05:00:00Z","v":2629631,"vw":106.836613},{"c":106.19,"h":107.9,"l":105.29,"n":46303,"o":107.12,"t":"2026-01-26T05:00:00Z","v":2898611,"vw":106.025719},{"c":104.94,"h":105.554,"l":103.69,"n":48715,"o":105.01,"t":"2026-01-27T05:00:00Z","v":2928575,"vw":104.839179},{"c":102.45,"h":103.62,"l":102.09,"n":60986,"o":102.78,"t":"2026-01-28T05:00:00Z","v":4080573,"vw":102.629539},{"c":102.23,"h":103.58,"l":101.53,"n":69623,"o":101.98,"t":"2026-01-29T05:00:00Z","v":6082894,"vw":102.361188},{"c":103.13,"h":103.2,"l":101.045,"n":49229,"o":101.95,"t":"2026-01-30T05:00:00Z","v":4026390,"vw":102.638403},{"c":102.47,"h":103.92,"l":102.01,"n":55082,"o":103.62,"t":"2026-02-02T05:00:00Z","v":3111079,"vw":102.716186},{"c":97.15,"h":101.28,"l":97.09,"n":93408,"o":100.42,"t":"2026-02-03T05:00:00Z","v":6007793,"vw":97.941161},{"c":98.48,"h":99.34,"l":94.9,"n":70970,"o":97,"t":"2026-02-04T05:00:00Z","v":5377033,"vw":97.93915},{"c":98.17,"h":100.6,"l":96.75,"n":57737,"o":99.185,"t":"2026-02-05T05:00:00Z","v":3583453,"vw":98.15374},{"c":98.53,"h":99.81,"l":97.6302,"n":58133,"o":98.48,"t":"2026-02-06T05:00:00Z","v":3403524,"vw":98.414706},{"c":98.09,"h":98.745,"l":96.51,"n":63461,"o":98.52,"t":"2026-02-09T05:00:00Z","v":4299228,"vw":97.952927},{"c":99.03,"h":99.5599,"l":97.04,"n":64490,"o":97.04,"t":"2026-02-10T05:00:00Z","v":4655958,"vw":98.928535},{"c":94.84,"h":99.115,"l":94.08,"n":80992,"o":98.25,"t":"2026-02-11T05:00:00Z","v":5719155,"vw":95.4777},{"c":92.47,"h":94.7,"l":91.7,"n":86427,"o":94.15,"t":"2026-02-12T05:00:00Z","v":6212885,"vw":92.589547},{"c":94.38,"h":94.76,"l":92.28,"n":60414,"o":93.31,"t":"2026-02-13T05:00:00Z","v":4773769,"vw":93.985386},{"c":93.27,"h":95.99,"l":92.94,"n":53602,"o":94.71,"t":"2026-02-17T05:00:00Z","v":3631996,"vw":93.583394},{"c":94.29,"h":94.77,"l":92.84,"n":47035,"o":93.6,"t":"2026-02-18T05:00:00Z","v":2775149,"vw":94.170474},{"c":92.34,"h":94.555,"l":91.88,"n":49379,"o":94.11,"t":"2026-02-19T05:00:00Z","v":3273091,"vw":92.470641},{"c":91.24,"h":92.36,"l":90.32,"n":70544,"o":92.21,"t":"2026-02-20T05:00:00Z","v":5312530,"vw":91.05943},{"c":87.39,"h":90.55,"l":87.04,"n":67281,"o":90.44,"t":"2026-02-23T05:00:00Z","v":4911375,"vw":87.887323},{"c":88.48,"h":90.33,"l":86.89,"n":63889,"o":87.36,"t":"2026-02-24T05:00:00Z","v":4121499,"vw":88.690003},{"c":91.23,"h":91.31,"l":88.55,"n":59382,"o":88.9,"t":"2026-02-25T05:00:00Z","v":3504246,"vw":90.55013},{"c":94.48,"h":94.78,"l":91.56,"n":78949,"o":91.99,"t":"2026-02-26T05:00:00Z","v":5650522,"vw":94.078043},{"c":93.65,"h":94.25,"l":91.36,"n":76369,"o":93.175,"t":"2026-02-27T05:00:00Z","v":7013038,"vw":93.272583},{"c":94.25,"h":94.46,"l":92.13,"n":63531,"o":92.9,"t":"2026-03-02T05:00:00Z","v":3775760,"vw":93.605692},{"c":95.56,"h":96.37,"l":92.96,"n":58685,"o":93.5,"t":"2026-03-03T05:00:00Z","v":3044284,"vw":95.133201},{"c":95.79,"h":96.42,"l":94.82,"n":43485,"o":95.226,"t":"2026-03-04T05:00:00Z","v":2694358,"vw":95.809901},{"c":98.38,"h":98.67,"l":95.81,"n":64690,"o":95.89,"t":"2026-03-05T05:00:00Z","v":4170161,"vw":97.608077},{"c":100.85,"h":101.02,"l":96.31,"n":72446,"o":97.57,"t":"2026-03-06T05:00:00Z","v":5008447,"vw":99.759137},{"c":98.3,"h":99.79,"l":97.095,"n":76953,"o":99.52,"t":"2026-03-09T04:00:00Z","v":4490402,"vw":98.112619},{"c":95.12,"h":98.17,"l":94.17,"n":52135,"o":97.8,"t":"2026-03-10T04:00:00Z","v":3415401,"vw":95.528711},{"c":94,"h":96.625,"l":93.18,"n":51776,"o":95.71,"t":"2026-03-11T04:00:00Z","v":3439495,"vw":94.192579},{"c":91.67,"h":95.84,"l":91.65,"n":57886,"o":94.11,"t":"2026-03-12T04:00:00Z","v":3994678,"vw":92.862615},{"c":92.61,"h":92.75,"l":91.53,"n":47227,"o":92.37,"t":"2026-03-13T04:00:00Z","v":2915151,"vw":92.352519},{"c":93.1,"h":93.86,"l":92.5,"n":41343,"o":92.67,"t":"2026-03-16T04:00:00Z","v":2604767,"vw":93.109198},{"c":92.43,"h":95.09,"l":92.13,"n":46543,"o":93.8,"t":"2026-03-17T04:00:00Z","v":2817913,"vw":92.962711},{"c":90.64,"h":92.35,"l":90.57,"n":50996,"o":91.35,"t":"2026-03-18T04:00:00Z","v":3911909,"vw":90.96756},{"c":91.71,"h":93.4763,"l":91.03,"n":55385,"o":91.12,"t":"2026-03-19T04:00:00Z","v":4642513,"vw":91.752377},{"c":92.55,"h":93.35,"l":91.065,"n":52402,"o":91.34,"t":"2026-03-20T04:00:00Z","v":11215988,"vw":92.516374},{"c":93.5,"h":94.66,"l":92.79,"n":66288,"o":93.3,"t":"2026-03-23T04:00:00Z","v":4935684,"vw":93.688914},{"c":90.61,"h":93,"l":89.98,"n":76796,"o":92.86,"t":"2026-03-24T04:00:00Z","v":5142610,"vw":90.833773},{"c":93.36,"h":95.49,"l":89.01,"n":104924,"o":95.21,"t":"2026-03-25T04:00:00Z","v":7975491,"vw":92.322262},{"c":93.59,"h":96.24,"l":93.02,"n":74190,"o":93.07,"t":"2026-03-26T04:00:00Z","v":5360719,"vw":93.895281},{"c":91.68,"h":93.25,"l":90.54,"n":53312,"o":93.25,"t":"2026-03-27T04:00:00Z","v":3584772,"vw":91.79721},{"c":93.12,"h":93.64,"l":91.56,"n":55088,"o":91.66,"t":"2026-03-30T04:00:00Z","v":3750058,"vw":93.069461},{"c":92.12,"h":94.5,"l":91.95,"n":65044,"o":94.03,"t":"2026-03-31T04:00:00Z","v":4516068,"vw":92.437539},{"c":90.91,"h":92.31,"l":89.69,"n":76494,"o":91.74,"t":"2026-04-01T04:00:00Z","v":5971475,"vw":90.982587},{"c":91.7,"h":92.29,"l":89.675,"n":64208,"o":91.15,"t":"2026-04-02T04:00:00Z","v":4515112,"vw":91.454168},{"c":91.85,"h":92.185,"l":90.565,"n":41740,"o":91.37,"t":"2026-04-06T04:00:00Z","v":2573523,"vw":91.754863},{"c":91.61,"h":92.87,"l":90.82,"n":53099,"o":91.64,"t":"2026-04-07T04:00:00Z","v":3041172,"vw":91.880162},{"c":89.89,"h":92.97,"l":89.651,"n":53936,"o":91.72,"t":"2026-04-08T04:00:00Z","v":3212168,"vw":90.626075},{"c":87.86,"h":89.21,"l":86.84,"n":54292,"o":89.13,"t":"2026-04-09T04:00:00Z","v":3493793,"vw":87.813718},{"c":85.57,"h":88,"l":85.45,"n":51162,"o":87.8,"t":"2026-04-10T04:00:00Z","v":3687365,"vw":86.020122},{"c":89.32,"h":89.47,"l":85.69,"n":63189,"o":85.69,"t":"2026-04-13T04:00:00Z","v":4437515,"vw":88.372547},{"c":88.85,"h":90.2,"l":88.6227,"n":51712,"o":89.32,"t":"2026-04-14T04:00:00Z","v":2883994,"vw":89.017973},{"c":90.26,"h":91.06,"l":88.75,"n":47942,"o":89.39,"t":"2026-04-15T04:00:00Z","v":3088944,"vw":90.288703},{"c":92.13,"h":92.76,"l":90.88,"n":67216,"o":91.22,"t":"2026-04-16T04:00:00Z","v":3740698,"vw":92.206528},{"c":91.96,"h":93.3,"l":91.175,"n":44162,"o":93.075,"t":"2026-04-17T04:00:00Z","v":3216047,"vw":92.035466},{"c":93.09,"h":93.34,"l":91.59,"n":67365,"o":91.96,"t":"2026-04-20T04:00:00Z","v":3596486,"vw":92.82693},{"c":93.68,"h":95.4,"l":92.62,"n":57145,"o":93.08,"t":"2026-04-21T04:00:00Z","v":3295381,"vw":94.099708},{"c":93.43,"h":94.31,"l":92.54,"n":45516,"o":93.38,"t":"2026-04-22T04:00:00Z","v":3067206,"vw":93.295934},{"c":90.95,"h":92.62,"l":89.41,"n":46249,"o":92.41,"t":"2026-04-23T04:00:00Z","v":2545867,"vw":90.674277},{"c":89.82,"h":90.9299,"l":89.19,"n":52282,"o":90.43,"t":"2026-04-24T04:00:00Z","v":3081719,"vw":89.804275},{"c":89.93,"h":91.11,"l":89.535,"n":51999,"o":89.8,"t":"2026-04-27T04:00:00Z","v":3032854,"vw":90.190237},{"c":90.99,"h":92.29,"l":90.165,"n":55204,"o":91.37,"t":"2026-04-28T04:00:00Z","v":3007365,"vw":90.942529},{"c":94.05,"h":94.105,"l":90.645,"n":60261,"o":93.14,"t":"2026-04-29T04:00:00Z","v":3692701,"vw":93.42397},{"c":92.63,"h":93.78,"l":91.82,"n":50444,"o":92.92,"t":"2026-04-30T04:00:00Z","v":3130990,"vw":92.815566},{"c":93.02,"h":94.55,"l":91.675,"n":42908,"o":93.73,"t":"2026-05-01T04:00:00Z","v":2198891,"vw":92.919638},{"c":92.48,"h":94.4,"l":92.02,"n":44525,"o":93.05,"t":"2026-05-04T04:00:00Z","v":2386913,"vw":92.697604},{"c":92.85,"h":93.1,"l":90.89,"n":48317,"o":92.55,"t":"2026-05-05T04:00:00Z","v":2816462,"vw":92.404721},{"c":91.38,"h":91.985,"l":90.54,"n":67409,"o":91.64,"t":"2026-05-06T04:00:00Z","v":4141012,"vw":91.425851},{"c":94.26,"h":95.055,"l":91,"n":69273,"o":91.19,"t":"2026-05-07T04:00:00Z","v":3965376,"vw":94.128173},{"c":93.93,"h":94.67,"l":92,"n":45213,"o":93.69,"t":"2026-05-08T04:00:00Z","v":2447083,"vw":93.838437},{"c":93.88,"h":94.37,"l":92.4517,"n":59424,"o":93.09,"t":"2026-05-11T04:00:00Z","v":3405082,"vw":93.682399},{"c":93.71,"h":95.2,"l":92.81,"n":61324,"o":94.71,"t":"2026-05-12T04:00:00Z","v":3558794,"vw":93.824752},{"c":89.92,"h":91.81,"l":87.43,"n":85525,"o":91.49,"t":"2026-05-13T04:00:00Z","v":5243984,"vw":89.385457},{"c":88.83,"h":90.91,"l":88.65,"n":62321,"o":89.97,"t":"2026-05-14T04:00:00Z","v":2857845,"vw":89.417855},{"c":91.54,"h":91.965,"l":90.03,"n":46171,"o":90.19,"t":"2026-05-15T04:00:00Z","v":2921527,"vw":91.287369},{"c":94.49,"h":94.73,"l":90.76,"n":57066,"o":91.38,"t":"2026-05-18T04:00:00Z","v":3036167,"vw":93.968784},{"c":94.48,"h":97.12,"l":94.39,"n":64780,"o":95.26,"t":"2026-05-19T04:00:00Z","v":3276803,"vw":95.118343},{"c":94.92,"h":95,"l":91.665,"n":51889,"o":93.36,"t":"2026-05-20T04:00:00Z","v":2754162,"vw":94.533832},{"c":94.25,"h":94.92,"l":92.76,"n":46373,"o":93.91,"t":"2026-05-21T04:00:00Z","v":2315843,"vw":94.27084},{"c":97,"h":97.205,"l":94.25,"n":51572,"o":94.25,"t":"2026-05-22T04:00:00Z","v":2593506,"vw":96.717378},{"c":94.8,"h":96.84,"l":94.09,"n":60358,"o":96.715,"t":"2026-05-26T04:00:00Z","v":2959892,"vw":95.202082},{"c":94.425,"h":96.155,"l":94.08,"n":56764,"o":94.74,"t":"2026-05-27T04:00:00Z","v":2475415,"vw":94.779933},{"c":95.51,"h":95.96,"l":93.63,"n":55452,"o":94.43,"t":"2026-05-28T04:00:00Z","v":2271185,"vw":95.525626},{"c":96.98,"h":98.01,"l":95.19,"n":62620,"o":95.51,"t":"2026-05-29T04:00:00Z","v":5720184,"vw":96.967925},{"c":102.44,"h":102.92,"l":97.7883,"n":79638,"o":97.92,"t":"2026-06-01T04:00:00Z","v":4136347,"vw":101.561189},{"c":100.79,"h":101.22,"l":98.63,"n":57455,"o":99.92,"t":"2026-06-02T04:00:00Z","v":2513605,"vw":100.367839},{"c":98.45,"h":100.18,"l":97.63,"n":52516,"o":99.61,"t":"2026-06-03T04:00:00Z","v":2447155,"vw":98.456436},{"c":99.48,"h":102.03,"l":99.205,"n":50986,"o":100.89,"t":"2026-06-04T04:00:00Z","v":2237904,"vw":99.969004},{"c":100.53,"h":101.33,"l":99.69,"n":65816,"o":99.735,"t":"2026-06-05T04:00:00Z","v":2410568,"vw":100.52163},{"c":98.92,"h":100.48,"l":98.57,"n":61012,"o":99.46,"t":"2026-06-08T04:00:00Z","v":3612705,"vw":99.316569},{"c":100.28,"h":100.54,"l":97.26,"n":68761,"o":97.96,"t":"2026-06-09T04:00:00Z","v":3365677,"vw":99.647122},{"c":101.1,"h":101.765,"l":98.9075,"n":70965,"o":100.28,"t":"2026-06-10T04:00:00Z","v":2679933,"vw":101.17859},{"c":99.27,"h":100.94,"l":98.69,"n":66012,"o":99.15,"t":"2026-06-11T04:00:00Z","v":3148255,"vw":99.708166},{"c":100.63,"h":100.99,"l":98.105,"n":52751,"o":99.27,"t":"2026-06-12T04:00:00Z","v":2639614,"vw":100.424816},{"c":100.9,"h":103.3,"l":100.25,"n":66279,"o":102.9,"t":"2026-06-15T04:00:00Z","v":3594608,"vw":101.230272},{"c":100.28,"h":102.6233,"l":99.17,"n":72153,"o":101.16,"t":"2026-06-16T04:00:00Z","v":3386895,"vw":100.292667},{"c":97.58,"h":100.845,"l":97.06,"n":68375,"o":99.02,"t":"2026-06-17T04:00:00Z","v":3603899,"vw":98.329998},{"c":98.24,"h":98.79,"l":95.96,"n":61244,"o":97.89,"t":"2026-06-18T04:00:00Z","v":7101282,"vw":98.066399},{"c":95.93,"h":98.35,"l":95.81,"n":76536,"o":97.2,"t":"2026-06-22T04:00:00Z","v":4520847,"vw":96.667595},{"c":97.99,"h":98.8527,"l":97.55,"n":86681,"o":97.91,"t":"2026-06-23T04:00:00Z","v":4562669,"vw":98.109646},{"c":96.3,"h":98.845,"l":93.02,"n":101143,"o":98.77,"t":"2026-06-24T04:00:00Z","v":6388994,"vw":95.703488},{"c":96.72,"h":100.19,"l":95.685,"n":80049,"o":96.21,"t":"2026-06-25T04:00:00Z","v":4399307,"vw":97.655738},{"c":99.9,"h":100.14,"l":97,"n":61762,"o":97,"t":"2026-06-26T04:00:00Z","v":5597352,"vw":99.598243},{"c":99.81,"h":101.585,"l":98.8,"n":67191,"o":100.885,"t":"2026-06-29T04:00:00Z","v":3535901,"vw":99.674989},{"c":98.33,"h":100.03,"l":97.79,"n":52128,"o":99.81,"t":"2026-06-30T04:00:00Z","v":3174820,"vw":98.417801},{"c":102.71,"h":103.97,"l":100.31,"n":76498,"o":100.86,"t":"2026-07-01T04:00:00Z","v":4418590,"vw":102.801371},{"c":106.35,"h":106.51,"l":102.89,"n":65483,"o":103.02,"t":"2026-07-02T04:00:00Z","v":3657008,"vw":105.733644},{"c":105.39,"h":106.84,"l":104.65,"n":54802,"o":106.275,"t":"2026-07-06T04:00:00Z","v":2630931,"vw":105.656288},{"c":108.12,"h":109.73,"l":107.46,"n":53668,"o":107.46,"t":"2026-07-07T04:00:00Z","v":2884333,"vw":108.483689},{"c":106.58,"h":108.12,"l":105.855,"n":46373,"o":108.07,"t":"2026-07-08T04:00:00Z","v":2525021,"vw":106.530046},{"c":106.26,"h":106.9,"l":103.74,"n":51546,"o":104.62,"t":"2026-07-09T04:00:00Z","v":3575870,"vw":106.112969},{"c":107.54,"h":107.86,"l":106.49,"n":40876,"o":107.46,"t":"2026-07-10T04:00:00Z","v":2180051,"vw":107.331717},{"c":110.75,"h":111.64,"l":108.7425,"n":46270,"o":108.91,"t":"2026-07-13T04:00:00Z","v":2353044,"vw":110.662389},{"c":109.52,"h":110.52,"l":107.49,"n":47418,"o":107.99,"t":"2026-07-14T04:00:00Z","v":2490427,"vw":109.622111},{"c":110,"h":112.34,"l":109.43,"n":49690,"o":109.77,"t":"2026-07-15T04:00:00Z","v":2475410,"vw":110.369724},{"c":114.7,"h":115.24,"l":111.47,"n":69052,"o":111.47,"t":"2026-07-16T04:00:00Z","v":3597510,"vw":114.123816},{"c":114.39,"h":117.72,"l":112.5,"n":71795,"o":115.13,"t":"2026-07-17T04:00:00Z","v":4269576,"vw":114.45153},{"c":115.2,"h":115.39,"l":112.58,"n":54893,"o":113.87,"t":"2026-07-20T04:00:00Z","v":2965663,"vw":114.770837},{"c":111.96,"h":114.77,"l":111.93,"n":52675,"o":113.845,"t":"2026-07-21T04:00:00Z","v":3012294,"vw":112.642716},{"c":110.74,"h":113.238,"l":110.1,"n":50525,"o":113.13,"t":"2026-07-22T04:00:00Z","v":3358476,"vw":110.856599},{"c":110.66,"h":111.82,"l":109.38,"n":51232,"o":111.76,"t":"2026-07-23T04:00:00Z","v":3280316,"vw":110.336183},{"c":113.55,"h":114.35,"l":110.64,"n":54728,"o":111.23,"t":"2026-07-24T04:00:00Z","v":2740611,"vw":113.483694},{"c":115.48,"h":116.9,"l":114.5,"n":58619,"o":115,"t":"2026-07-27T04:00:00Z","v":3451310,"vw":115.910205},{"c":118.87,"h":119.96,"l":116.64,"n":85461,"o":116.64,"t":"2026-07-28T04:00:00Z","v":5283891,"vw":118.915916},{"c":122.13,"h":124.74,"l":118.8701,"n":82491,"o":119.58,"t":"2026-07-29T04:00:00Z","v":4861546,"vw":122.727708},{"c":116.33,"h":119.29,"l":113.685,"n":73696,"o":119.06,"t":"2026-07-30T04:00:00Z","v":3637770,"vw":116.017278},{"c":116.84,"h":117.28,"l":113.8,"n":48872,"o":114.94,"t":"2026-07-31T04:00:00Z","v":3286112,"vw":116.530114},{"c":117.67,"h":119.97,"l":116.975,"n":55410,"o":118.75,"t":"2026-08-03T04:00:00Z","v":2854067,"vw":118.056524},{"c":118.66,"h":118.97,"l":115.11,"n":56027,"o":115.6,"t":"2026-08-04T04:00:00Z","v":2989407,"vw":117.9646},{"c":118.27,"h":119.84,"l":116.11,"n":54412,"o":119.24,"t":"2026-08-05T04:00:00Z","v":2404918,"vw":117.840288},{"c":120.13,"h":120.25,"l":117.85,"n":56612,"o":119.01,"t":"2026-08-06T04:00:00Z","v":3574192,"vw":119.547944},{"c":120.04,"h":121.42,"l":119.06,"n":33644,"o":119.44,"t":"2026-08-07T04:00:00Z","v":1918520,"vw":120.026485},{"c":121.18,"h":121.24,"l":119.0025,"n":34260,"o":119.74,"t":"2026-08-10T04:00:00Z","v":1603329,"vw":120.720436},{"c":121.3,"h":121.725,"l":119.42,"n":38705,"o":119.69,"t":"2026-08-11T04:00:00Z","v":2353697,"vw":121.147683},{"c":120.37,"h":121.045,"l":118.5,"n":38038,"o":120.12,"t":"2026-08-12T04:00:00Z","v":1908197,"vw":119.959048},{"c":125.4,"h":125.65,"l":120.8602,"n":46963,"o":121.54,"t":"2026-08-13T04:00:00Z","v":2431223,"vw":124.043607},{"c":122.02,"h":125.9,"l":121.87,"n":42119,"o":125.75,"t":"2026-08-14T04:00:00Z","v":1669958,"vw":122.389992},{"c":118.54,"h":120.94,"l":118.48,"n":46137,"o":120.67,"t":"2026-08-17T04:00:00Z","v":2760669,"vw":118.940955},{"c":119.93,"h":122.44,"l":119.84,"n":45322,"o":120.71,"t":"2026-08-18T04:00:00Z","v":2238910,"vw":120.615298},{"c":122.5,"h":123.82,"l":120.1,"n":54473,"o":120.11,"t":"2026-08-19T04:00:00Z","v":2797076,"vw":122.629897},{"c":122.91,"h":124.17,"l":122.25,"n":44221,"o":122.92,"t":"2026-08-20T04:00:00Z","v":2574196,"vw":123.156744},{"c":124.475,"h":124.78,"l":121.73,"n":37523,"o":122.92,"t":"2026-08-21T04:00:00Z","v":2074960,"vw":123.859095},{"c":126.01,"h":127.09,"l":124.615,"n":44796,"o":124.77,"t":"2026-08-24T04:00:00Z","v":2341844,"vw":126.121012},{"c":124.99,"h":126,"l":124.04,"n":36229,"o":124.91,"t":"2026-08-25T04:00:00Z","v":1914403,"vw":125.01233},{"c":124.88,"h":125.6299,"l":123.38,"n":29819,"o":123.83,"t":"2026-08-26T04:00:00Z","v":1111756,"vw":124.853898},{"c":126.48,"h":127.23,"l":124.16,"n":37260,"o":124.57,"t":"2026-08-27T04:00:00Z","v":1726573,"vw":126.427675},{"c":127.04,"h":127.92,"l":126.2,"n":34249,"o":126.91,"t":"2026-08-28T04:00:00Z","v":1546471,"vw":127.075715},{"c":127.34,"h":127.87,"l":125.555,"n":34375,"o":126.3,"t":"2026-08-31T04:00:00Z","v":2470737,"vw":127.173707},{"c":125.64,"h":127.98,"l":125.165,"n":38816,"o":127.34,"t":"2026-09-01T04:00:00Z","v":1708995,"vw":125.964933},{"c":124,"h":125.03,"l":122.8,"n":62710,"o":125.01,"t":"2026-09-02T04:00:00Z","v":3247131,"vw":124.144218},{"c":125.08,"h":126.45,"l":123.5,"n":49949,"o":124.26,"t":"2026-09-03T04:00:00Z","v":2932796,"vw":124.676116},{"c":121.71,"h":123.58,"l":121.6505,"n":41310,"o":123.47,"t":"2026-09-04T04:00:00Z","v":1841224,"vw":122.282899},{"c":116.93,"h":120.5,"l":116.475,"n":62514,"o":120.31,"t":"2026-09-08T04:00:00Z","v":3177996,"vw":117.231116},{"c":114.75,"h":117.05,"l":114.6,"n":48153,"o":117.02,"t":"2026-09-09T04:00:00Z","v":2771665,"vw":115.066392},{"c":115.18,"h":115.81,"l":114.51,"n":40899,"o":115.01,"t":"2026-09-10T04:00:00Z","v":2137359,"vw":115.132341},{"c":115.8,"h":115.97,"l":114.795,"n":36238,"o":115.03,"t":"2026-09-11T04:00:00Z","v":1762248,"vw":115.601812},{"c":118.51,"h":119.23,"l":116.6,"n":50702,"o":117.82,"t":"2026-09-14T04:00:00Z","v":2603203,"vw":118.188839},{"c":118.3,"h":119.61,"l":116.9275,"n":43996,"o":117.835,"t":"2026-09-15T04:00:00Z","v":2735794,"vw":118.438605},{"c":116.72,"h":118.425,"l":116.4,"n":45439,"o":117.72,"t":"2026-09-16T04:00:00Z","v":2424985,"vw":117.090058},{"c":116.51,"h":116.71,"l":115.17,"n":43654,"o":116.11,"t":"2026-09-17T04:00:00Z","v":2596491,"vw":116.282834},{"c":116.14,"h":116.59,"l":114.79,"n":50019,"o":116.51,"t":"2026-09-18T04:00:00Z","v":9585855,"vw":116.097183},{"c":115.01,"h":116.26,"l":114.18,"n":53287,"o":115.52,"t":"2026-09-21T04:00:00Z","v":2913884,"vw":114.995503},{"c":114.53,"h":115.97,"l":113.32,"n":58823,"o":115.71,"t":"2026-09-22T04:00:00Z","v":4034472,"vw":114.391425},{"c":104.49,"h":110.5,"l":103.25,"n":117188,"o":109.67,"t":"2026-09-23T04:00:00Z","v":8218884,"vw":105.905535},{"c":101.59,"h":107.6,"l":101.485,"n":68642,"o":105.492,"t":"2026-09-24T04:00:00Z","v":4443452,"vw":102.552764},{"c":101.37,"h":102.09,"l":100.32,"n":64309,"o":101.18,"t":"2026-09-25T04:00:00Z","v":3930669,"vw":101.388531},{"c":99.3,"h":100.9,"l":98.91,"n":59498,"o":100.08,"t":"2026-09-28T04:00:00Z","v":3447883,"vw":99.618105},{"c":99.31,"h":99.67,"l":98,"n":62382,"o":98.72,"t":"2026-09-29T04:00:00Z","v":4053029,"vw":98.962733},{"c":98.5,"h":100.88,"l":98.45,"n":47797,"o":99.32,"t":"2026-09-30T04:00:00Z","v":3430895,"vw":99.017838},{"c":100.84,"h":101.33,"l":98.68,"n":60247,"o":99.31,"t":"2026-10-01T04:00:00Z","v":4152932,"vw":100.551331},{"c":98.94,"h":101.0018,"l":98.5,"n":39844,"o":100.68,"t":"2026-10-02T04:00:00Z","v":2314242,"vw":99.209567},{"c":99.78,"h":99.84,"l":98.52,"n":39739,"o":98.65,"t":"2026-10-05T04:00:00Z","v":2741427,"vw":99.466878},{"c":101.02,"h":101.19,"l":99.14,"n":38035,"o":99.28,"t":"2026-10-06T04:00:00Z","v":2234224,"vw":100.775955},{"c":101.55,"h":102.4151,"l":101.085,"n":41442,"o":101.46,"t":"2026-10-07T04:00:00Z","v":2429563,"vw":101.683147},{"c":104.46,"h":104.64,"l":101.41,"n":45009,"o":101.46,"t":"2026-10-08T04:00:00Z","v":3344873,"vw":103.999414},{"c":103.98,"h":105.655,"l":103.89,"n":37103,"o":104.84,"t":"2026-10-09T04:00:00Z","v":1979202,"vw":104.30462},{"c":104.64,"h":104.9931,"l":103.7401,"n":37955,"o":104.52,"t":"2026-10-12T04:00:00Z","v":1749276,"vw":104.540304},{"c":106.25,"h":106.57,"l":104.85,"n":34352,"o":105.38,"t":"2026-10-13T04:00:00Z","v":2018812,"vw":106.045543},{"c":108.37,"h":108.4,"l":106.25,"n":54792,"o":106.69,"t":"2026-10-14T04:00:00Z","v":2722784,"vw":107.864441},{"c":110.78,"h":112.495,"l":110.36,"n":66971,"o":110.36,"t":"2026-10-15T04:00:00Z","v":3999569,"vw":111.26542},{"c":111.63,"h":112.515,"l":109.865,"n":59376,"o":111.86,"t":"2026-10-16T04:00:00Z","v":5509442,"vw":111.366292},{"c":110.75,"h":111.21,"l":109.655,"n":39592,"o":110.41,"t":"2026-10-19T04:00:00Z","v":2189466,"vw":110.58361},{"c":112.62,"h":113.94,"l":111.44,"n":49932,"o":111.47,"t":"2026-10-20T04:00:00Z","v":3276415,"vw":112.672962},{"c":112.5,"h":113.515,"l":111.67,"n":32735,"o":111.75,"t":"2026-10-21T04:00:00Z","v":1811816,"vw":112.614513},{"c":118.81,"h":119.14,"l":113.585,"n":59796,"o":113.75,"t":"2026-10-22T04:00:00Z","v":3294559,"vw":117.971194}],"volatilityBars":[{"c":116.01,"h":116.01,"l":116,"n":14,"o":116,"t":"2026-09-21T11:00:00Z","v":343,"vw":116.006},{"c":116.19,"h":116.19,"l":116.19,"n":3,"o":116.19,"t":"2026-09-21T13:00:00Z","v":218,"vw":116.19},{"c":114.98,"h":116.05,"l":114.98,"n":82,"o":116.05,"t":"2026-09-21T13:15:00Z","v":4107,"vw":115.432468},{"c":114.96,"h":116.26,"l":114.96,"n":2320,"o":115.52,"t":"2026-09-21T13:30:00Z","v":116716,"vw":115.625552},{"c":114.62,"h":114.95,"l":114.38,"n":2503,"o":114.95,"t":"2026-09-21T13:45:00Z","v":95032,"vw":114.592825},{"c":114.565,"h":114.785,"l":114.405,"n":2580,"o":114.63,"t":"2026-09-21T14:00:00Z","v":113135,"vw":114.593025},{"c":114.42,"h":114.87,"l":114.27,"n":2072,"o":114.57,"t":"2026-09-21T14:15:00Z","v":83767,"vw":114.656123},{"c":114.56,"h":114.59,"l":114.18,"n":1859,"o":114.4,"t":"2026-09-21T14:30:00Z","v":70736,"vw":114.37245},{"c":114.9,"h":114.97,"l":114.42,"n":2135,"o":114.55,"t":"2026-09-21T14:45:00Z","v":95364,"vw":114.824281},{"c":114.67,"h":114.94,"l":114.62,"n":1853,"o":114.895,"t":"2026-09-21T15:00:00Z","v":69640,"vw":114.787713},{"c":114.805,"h":114.96,"l":114.495,"n":1924,"o":114.625,"t":"2026-09-21T15:15:00Z","v":72181,"vw":114.786223},{"c":115.08,"h":115.14,"l":114.79,"n":1498,"o":114.79,"t":"2026-09-21T15:30:00Z","v":47090,"vw":114.978986},{"c":115.06,"h":115.16,"l":114.98,"n":1329,"o":115.07,"t":"2026-09-21T15:45:00Z","v":38390,"vw":115.048511},{"c":115.33,"h":115.38,"l":115.025,"n":1271,"o":115.0599,"t":"2026-09-21T16:00:00Z","v":40141,"vw":115.117529},{"c":115.38,"h":115.46,"l":115.25,"n":1373,"o":115.3101,"t":"2026-09-21T16:15:00Z","v":48929,"vw":115.343243},{"c":115.33,"h":115.66,"l":115.29,"n":1542,"o":115.38,"t":"2026-09-21T16:30:00Z","v":48288,"vw":115.518954},{"c":115.275,"h":115.36,"l":115.14,"n":1309,"o":115.33,"t":"2026-09-21T16:45:00Z","v":48143,"vw":115.234049},{"c":115.01,"h":115.275,"l":114.86,"n":1360,"o":115.275,"t":"2026-09-21T17:00:00Z","v":51334,"vw":115.02223},{"c":115.17,"h":115.22,"l":115.01,"n":1375,"o":115.01,"t":"2026-09-21T17:15:00Z","v":49820,"vw":115.151326},{"c":115.095,"h":115.25,"l":115.0101,"n":1501,"o":115.175,"t":"2026-09-21T17:30:00Z","v":50080,"vw":115.125066},{"c":115.25,"h":115.25,"l":115.075,"n":1316,"o":115.11,"t":"2026-09-21T17:45:00Z","v":42472,"vw":115.168696},{"c":115.215,"h":115.54,"l":115.17,"n":1611,"o":115.27,"t":"2026-09-21T18:00:00Z","v":65525,"vw":115.346482},{"c":115.14,"h":115.21,"l":115.03,"n":1391,"o":115.195,"t":"2026-09-21T18:15:00Z","v":54285,"vw":115.110793},{"c":115.14,"h":115.31,"l":115.01,"n":1595,"o":115.13,"t":"2026-09-21T18:30:00Z","v":58823,"vw":115.137316},{"c":115.175,"h":115.405,"l":115.1,"n":1952,"o":115.11,"t":"2026-09-21T18:45:00Z","v":75115,"vw":115.28187},{"c":115.17,"h":115.27,"l":115.13,"n":1856,"o":115.175,"t":"2026-09-21T19:00:00Z","v":77088,"vw":115.187037},{"c":114.975,"h":115.35,"l":114.95,"n":2439,"o":115.165,"t":"2026-09-21T19:15:00Z","v":112058,"vw":115.174151},{"c":114.74,"h":114.98,"l":114.69,"n":3194,"o":114.975,"t":"2026-09-21T19:30:00Z","v":148947,"vw":114.848932},{"c":115,"h":115.19,"l":114.4525,"n":7518,"o":114.73,"t":"2026-09-21T19:45:00Z","v":421053,"vw":114.872608},{"c":114.89,"h":115.01,"l":114.73,"n":112,"o":115.01,"t":"2026-09-21T20:00:00Z","v":677761,"vw":115.009708},{"c":115.6712,"h":115.6712,"l":115.6712,"n":1,"o":115.6712,"t":"2026-09-21T23:15:00Z","v":100,"vw":115.6712},{"c":115.7,"h":115.7,"l":115.7,"n":8,"o":115.7,"t":"2026-09-22T10:45:00Z","v":107,"vw":115.7},{"c":115.47,"h":115.47,"l":115.47,"n":7,"o":115.47,"t":"2026-09-22T11:15:00Z","v":174,"vw":115.47},{"c":115.7,"h":116.16,"l":115.5,"n":37,"o":115.5,"t":"2026-09-22T13:00:00Z","v":1553,"vw":115.793871},{"c":116.61,"h":116.66,"l":116.21,"n":40,"o":116.21,"t":"2026-09-22T13:15:00Z","v":1833,"vw":116.571774},{"c":114.93,"h":115.97,"l":114.7,"n":1920,"o":115.71,"t":"2026-09-22T13:30:00Z","v":118705,"vw":115.298761},{"c":114.56,"h":115.04,"l":114.29,"n":1990,"o":114.905,"t":"2026-09-22T13:45:00Z","v":78034,"vw":114.628758},{"c":114.46,"h":115.105,"l":114.3875,"n":2423,"o":114.55,"t":"2026-09-22T14:00:00Z","v":94155,"vw":114.745054},{"c":113.68,"h":114.485,"l":113.64,"n":2415,"o":114.465,"t":"2026-09-22T14:15:00Z","v":98109,"vw":114.089373},{"c":114.04,"h":114.1,"l":113.495,"n":2709,"o":113.65,"t":"2026-09-22T14:30:00Z","v":105097,"vw":113.755147},{"c":114.09,"h":114.34,"l":113.96,"n":2505,"o":114.04,"t":"2026-09-22T14:45:00Z","v":154635,"vw":114.112755},{"c":113.56,"h":114.2,"l":113.52,"n":1862,"o":114.075,"t":"2026-09-22T15:00:00Z","v":107470,"vw":113.95258},{"c":113.78,"h":113.795,"l":113.56,"n":1601,"o":113.57,"t":"2026-09-22T15:15:00Z","v":80164,"vw":113.68976},{"c":113.445,"h":113.762,"l":113.32,"n":1664,"o":113.762,"t":"2026-09-22T15:30:00Z","v":182530,"vw":113.500701},{"c":113.53,"h":113.725,"l":113.41,"n":1533,"o":113.445,"t":"2026-09-22T15:45:00Z","v":65074,"vw":113.584559},{"c":113.785,"h":113.86,"l":113.475,"n":1851,"o":113.515,"t":"2026-09-22T16:00:00Z","v":110676,"vw":113.620382},{"c":113.93,"h":113.955,"l":113.61,"n":1452,"o":113.77,"t":"2026-09-22T16:15:00Z","v":71837,"vw":113.781242},{"c":114.21,"h":114.37,"l":113.88,"n":2000,"o":113.94,"t":"2026-09-22T16:30:00Z","v":110438,"vw":114.199586},{"c":114.14,"h":114.435,"l":114.1,"n":1888,"o":114.225,"t":"2026-09-22T16:45:00Z","v":93514,"vw":114.244203},{"c":113.83,"h":114.12,"l":113.64,"n":1850,"o":114.12,"t":"2026-09-22T17:00:00Z","v":98329,"vw":113.912656},{"c":114.19,"h":114.2,"l":113.815,"n":1655,"o":113.815,"t":"2026-09-22T17:15:00Z","v":72394,"vw":113.954403},{"c":114.12,"h":114.22,"l":114,"n":1687,"o":114.185,"t":"2026-09-22T17:30:00Z","v":83031,"vw":114.116162},{"c":114.315,"h":114.39,"l":114.02,"n":1823,"o":114.105,"t":"2026-09-22T17:45:00Z","v":79565,"vw":114.190488},{"c":114.26,"h":114.535,"l":114.245,"n":1317,"o":114.33,"t":"2026-09-22T18:00:00Z","v":62131,"vw":114.377112},{"c":114.165,"h":114.335,"l":114.02,"n":1657,"o":114.27,"t":"2026-09-22T18:15:00Z","v":68419,"vw":114.181229},{"c":114.28,"h":114.35,"l":114.095,"n":1721,"o":114.14,"t":"2026-09-22T18:30:00Z","v":63114,"vw":114.251188},{"c":114.24,"h":114.33,"l":114.1001,"n":1738,"o":114.29,"t":"2026-09-22T18:45:00Z","v":71804,"vw":114.243894},{"c":114.46,"h":114.51,"l":114.22,"n":2110,"o":114.28,"t":"2026-09-22T19:00:00Z","v":83546,"vw":114.347042},{"c":114.95,"h":114.95,"l":114.42,"n":2667,"o":114.455,"t":"2026-09-22T19:15:00Z","v":169410,"vw":114.748104},{"c":114.875,"h":115.1,"l":114.8,"n":3393,"o":114.955,"t":"2026-09-22T19:30:00Z","v":186943,"vw":114.947827},{"c":114.53,"h":115.01,"l":114.45,"n":8716,"o":114.89,"t":"2026-09-22T19:45:00Z","v":528453,"vw":114.70134},{"c":114.53,"h":114.53,"l":114.53,"n":84,"o":114.53,"t":"2026-09-22T20:00:00Z","v":965259,"vw":114.53},{"c":114.8,"h":114.8,"l":114.53,"n":6,"o":114.53,"t":"2026-09-22T20:30:00Z","v":1717,"vw":114.693736},{"c":114.6,"h":114.6,"l":114.6,"n":2,"o":114.6,"t":"2026-09-22T20:45:00Z","v":275,"vw":114.6},{"c":114.9935,"h":114.9935,"l":114.9935,"n":2,"o":114.9935,"t":"2026-09-22T21:30:00Z","v":17600,"vw":114.9935},{"c":114.89,"h":114.89,"l":114.89,"n":5,"o":114.89,"t":"2026-09-22T21:45:00Z","v":500,"vw":114.89},{"c":115,"h":115,"l":114.98,"n":9,"o":114.98,"t":"2026-09-22T22:00:00Z","v":500,"vw":114.99511},{"c":115.93,"h":115.93,"l":114.7,"n":2,"o":114.7,"t":"2026-09-22T23:30:00Z","v":320,"vw":115.545625},{"c":115.11,"h":115.11,"l":115.11,"n":12,"o":115.11,"t":"2026-09-23T08:00:00Z","v":237,"vw":115.11},{"c":115.3,"h":115.3,"l":115.3,"n":3,"o":115.3,"t":"2026-09-23T09:45:00Z","v":200,"vw":115.3},{"c":116.1018,"h":116.1018,"l":116.066,"n":4,"o":116.066,"t":"2026-09-23T11:15:00Z","v":242,"vw":116.086883},{"c":116.2,"h":116.2,"l":116.2,"n":1,"o":116.2,"t":"2026-09-23T11:30:00Z","v":200,"vw":116.2},{"c":116.2,"h":116.2,"l":116.2,"n":25,"o":116.2,"t":"2026-09-23T11:45:00Z","v":989,"vw":116.2},{"c":116,"h":116.97,"l":116,"n":29,"o":116.97,"t":"2026-09-23T12:00:00Z","v":2227,"vw":116.49099},{"c":116.5,"h":116.5,"l":116.01,"n":4,"o":116.4363,"t":"2026-09-23T12:15:00Z","v":1297,"vw":116.180171},{"c":106,"h":115.47,"l":106,"n":816,"o":115.1,"t":"2026-09-23T12:30:00Z","v":22990,"vw":108.650082},{"c":104.9,"h":108,"l":104.01,"n":1177,"o":106.5,"t":"2026-09-23T12:45:00Z","v":77142,"vw":106.194341},{"c":106.5,"h":106.5,"l":105,"n":783,"o":105,"t":"2026-09-23T13:00:00Z","v":43047,"vw":105.98544},{"c":109.06,"h":109.75,"l":106,"n":615,"o":106,"t":"2026-09-23T13:15:00Z","v":35032,"vw":107.293077},{"c":108.5,"h":110.5,"l":107.61,"n":9666,"o":109.67,"t":"2026-09-23T13:30:00Z","v":816658,"vw":108.964178},{"c":105.31,"h":108.57,"l":104.08,"n":9680,"o":108.44,"t":"2026-09-23T13:45:00Z","v":719577,"vw":105.925667},{"c":104.47,"h":105.47,"l":103.25,"n":6894,"o":105.31,"t":"2026-09-23T14:00:00Z","v":524525,"vw":104.321398},{"c":105.24,"h":106.2484,"l":104.5601,"n":7004,"o":104.62,"t":"2026-09-23T14:15:00Z","v":513652,"vw":105.310475},{"c":106.26,"h":106.565,"l":105.25,"n":5325,"o":105.29,"t":"2026-09-23T14:30:00Z","v":348278,"vw":105.959462},{"c":107.24,"h":107.24,"l":106.06,"n":5031,"o":106.245,"t":"2026-09-23T14:45:00Z","v":293559,"vw":106.603783},{"c":106.085,"h":107.21,"l":105.905,"n":3426,"o":107.17,"t":"2026-09-23T15:00:00Z","v":189212,"vw":106.652265},{"c":105.725,"h":106.375,"l":105.6,"n":2684,"o":106.085,"t":"2026-09-23T15:15:00Z","v":146966,"vw":105.869959},{"c":106.56,"h":106.67,"l":105.66,"n":2829,"o":105.72,"t":"2026-09-23T15:30:00Z","v":132128,"vw":106.256854},{"c":106.775,"h":106.8272,"l":106.29,"n":1986,"o":106.54,"t":"2026-09-23T15:45:00Z","v":87568,"vw":106.573123},{"c":106.985,"h":107.03,"l":106.3,"n":3409,"o":106.71,"t":"2026-09-23T16:00:00Z","v":152008,"vw":106.581795},{"c":106.67,"h":107.03,"l":106.5542,"n":2788,"o":106.94,"t":"2026-09-23T16:15:00Z","v":139289,"vw":106.751011},{"c":106.305,"h":106.65,"l":105.96,"n":2325,"o":106.65,"t":"2026-09-23T16:30:00Z","v":122382,"vw":106.290619},{"c":106.7,"h":106.7058,"l":105.76,"n":2528,"o":106.3,"t":"2026-09-23T16:45:00Z","v":243924,"vw":106.179508},{"c":106.34,"h":106.73,"l":106.295,"n":2183,"o":106.67,"t":"2026-09-23T17:00:00Z","v":104213,"vw":106.547696},{"c":106.09,"h":106.41,"l":105.95,"n":2759,"o":106.35,"t":"2026-09-23T17:15:00Z","v":159342,"vw":106.121863},{"c":105.98,"h":106.14,"l":105.76,"n":2412,"o":106.1,"t":"2026-09-23T17:30:00Z","v":118414,"vw":105.995725},{"c":106.44,"h":106.47,"l":105.62,"n":2871,"o":105.99,"t":"2026-09-23T17:45:00Z","v":138621,"vw":106.106226},{"c":106.155,"h":106.44,"l":106.0301,"n":2728,"o":106.425,"t":"2026-09-23T18:00:00Z","v":124522,"vw":106.228058},{"c":105.92,"h":106.41,"l":105.92,"n":3387,"o":106.155,"t":"2026-09-23T18:15:00Z","v":217170,"vw":106.15209},{"c":106.03,"h":106.055,"l":105.7501,"n":2482,"o":105.92,"t":"2026-09-23T18:30:00Z","v":109805,"vw":105.924165},{"c":105.84,"h":106.15,"l":105.75,"n":2270,"o":106.01,"t":"2026-09-23T18:45:00Z","v":89848,"vw":105.942348},{"c":106.14,"h":106.14,"l":105.715,"n":2603,"o":105.86,"t":"2026-09-23T19:00:00Z","v":108096,"vw":105.926702},{"c":106.06,"h":106.19,"l":105.84,"n":3593,"o":106.16,"t":"2026-09-23T19:15:00Z","v":175979,"vw":105.991191},{"c":105.365,"h":106.13,"l":105.33,"n":5609,"o":106.07,"t":"2026-09-23T19:30:00Z","v":321933,"vw":105.717394},{"c":104.49,"h":105.5421,"l":104.35,"n":14587,"o":105.365,"t":"2026-09-23T19:45:00Z","v":910168,"vw":104.803232},{"c":104.58,"h":105.9398,"l":104.49,"n":136,"o":104.49,"t":"2026-09-23T20:00:00Z","v":878130,"vw":104.492269},{"c":104.66,"h":104.66,"l":104.49,"n":2,"o":104.49,"t":"2026-09-23T20:15:00Z","v":7315,"vw":104.492324},{"c":104.64,"h":104.75,"l":104.49,"n":14,"o":104.49,"t":"2026-09-23T20:30:00Z","v":4695,"vw":104.521925},{"c":105.21,"h":105.21,"l":105.21,"n":1,"o":105.21,"t":"2026-09-23T20:45:00Z","v":300,"vw":105.21},{"c":104.61,"h":104.61,"l":104.6,"n":6,"o":104.6,"t":"2026-09-23T21:15:00Z","v":756,"vw":104.601573},{"c":105.13,"h":105.13,"l":105.13,"n":1,"o":105.13,"t":"2026-09-23T21:30:00Z","v":109,"vw":105.13},{"c":104.69,"h":104.71,"l":104.69,"n":9,"o":104.71,"t":"2026-09-23T21:45:00Z","v":10056,"vw":104.7},{"c":104.86,"h":105.1,"l":104.7,"n":13,"o":105.0781,"t":"2026-09-23T22:30:00Z","v":2418,"vw":105.024506},{"c":105,"h":105,"l":104.82,"n":5,"o":104.86,"t":"2026-09-23T22:45:00Z","v":524,"vw":104.938815},{"c":105,"h":105.2404,"l":105,"n":3,"o":105.2404,"t":"2026-09-23T23:00:00Z","v":273,"vw":105.1202},{"c":105.25,"h":105.25,"l":105.12,"n":17,"o":105.12,"t":"2026-09-23T23:15:00Z","v":1338,"vw":105.204},{"c":105.6,"h":105.6,"l":105.5,"n":4,"o":105.5,"t":"2026-09-23T23:45:00Z","v":654,"vw":105.582753},{"c":105.19,"h":105.35,"l":105,"n":121,"o":105,"t":"2026-09-24T08:00:00Z","v":3155,"vw":105.224111},{"c":105.01,"h":105.1,"l":105.01,"n":8,"o":105.1,"t":"2026-09-24T09:30:00Z","v":617,"vw":105.048227},{"c":105,"h":105,"l":105,"n":2,"o":105,"t":"2026-09-24T10:30:00Z","v":150,"vw":105},{"c":105.53,"h":105.53,"l":105.53,"n":2,"o":105.53,"t":"2026-09-24T11:45:00Z","v":173,"vw":105.53},{"c":105.4,"h":105.4,"l":105.4,"n":2,"o":105.4,"t":"2026-09-24T12:00:00Z","v":101,"vw":105.4},{"c":105.01,"h":105.8,"l":105.01,"n":10,"o":105.8,"t":"2026-09-24T12:30:00Z","v":507,"vw":105.295574},{"c":105,"h":105.7764,"l":105,"n":8,"o":105.04,"t":"2026-09-24T12:45:00Z","v":2295,"vw":105.684609},{"c":105.63,"h":106,"l":104.58,"n":115,"o":105,"t":"2026-09-24T13:15:00Z","v":4862,"vw":105.531855},{"c":104.985,"h":107.6,"l":104.86,"n":3115,"o":105.5,"t":"2026-09-24T13:30:00Z","v":271414,"vw":105.922891},{"c":103.955,"h":104.92,"l":103.89,"n":2846,"o":104.92,"t":"2026-09-24T13:45:00Z","v":128272,"vw":104.311567},{"c":103.835,"h":104.2,"l":103.42,"n":3084,"o":104.03,"t":"2026-09-24T14:00:00Z","v":164295,"vw":103.842405},{"c":103.4,"h":103.88,"l":103.243,"n":2447,"o":103.76,"t":"2026-09-24T14:15:00Z","v":125992,"vw":103.521783},{"c":103.395,"h":103.49,"l":103.0876,"n":3172,"o":103.4,"t":"2026-09-24T14:30:00Z","v":178885,"vw":103.320629},{"c":103.215,"h":103.59,"l":103.05,"n":2464,"o":103.36,"t":"2026-09-24T14:45:00Z","v":112343,"vw":103.31094},{"c":103.06,"h":103.25,"l":103.0105,"n":2021,"o":103.215,"t":"2026-09-24T15:00:00Z","v":74811,"vw":103.128321},{"c":103.26,"h":103.48,"l":103.04,"n":2668,"o":103.065,"t":"2026-09-24T15:15:00Z","v":113637,"vw":103.33222},{"c":103.17,"h":103.5,"l":103.17,"n":1900,"o":103.235,"t":"2026-09-24T15:30:00Z","v":79011,"vw":103.345561},{"c":103.105,"h":103.25,"l":102.94,"n":2643,"o":103.11,"t":"2026-09-24T15:45:00Z","v":121503,"vw":103.087773},{"c":102.71,"h":103.13,"l":102.67,"n":2073,"o":103.08,"t":"2026-09-24T16:00:00Z","v":92065,"vw":102.87023},{"c":102.855,"h":103.08,"l":102.605,"n":2002,"o":102.72,"t":"2026-09-24T16:15:00Z","v":81858,"vw":102.829298},{"c":102.66,"h":102.895,"l":102.575,"n":2105,"o":102.86,"t":"2026-09-24T16:30:00Z","v":97101,"vw":102.743748},{"c":102.925,"h":103.005,"l":102.62,"n":2069,"o":102.63,"t":"2026-09-24T16:45:00Z","v":88042,"vw":102.866923},{"c":102.95,"h":103.0094,"l":102.73,"n":1807,"o":102.885,"t":"2026-09-24T17:00:00Z","v":76475,"vw":102.863785},{"c":102.77,"h":103.03,"l":102.73,"n":1662,"o":102.95,"t":"2026-09-24T17:15:00Z","v":69750,"vw":102.840625},{"c":102.695,"h":102.82,"l":102.6,"n":1579,"o":102.76,"t":"2026-09-24T17:30:00Z","v":74349,"vw":102.681274},{"c":102.89,"h":102.93,"l":102.57,"n":1434,"o":102.68,"t":"2026-09-24T17:45:00Z","v":61782,"vw":102.712611},{"c":102.72,"h":102.93,"l":102.56,"n":1793,"o":102.93,"t":"2026-09-24T18:00:00Z","v":64615,"vw":102.72793},{"c":102.67,"h":102.8,"l":102.57,"n":1708,"o":102.73,"t":"2026-09-24T18:15:00Z","v":68928,"vw":102.66455},{"c":102.46,"h":102.68,"l":102.385,"n":2053,"o":102.68,"t":"2026-09-24T18:30:00Z","v":89683,"vw":102.491776},{"c":102.21,"h":102.495,"l":102.12,"n":2116,"o":102.485,"t":"2026-09-24T18:45:00Z","v":85443,"vw":102.253486},{"c":102.33,"h":102.365,"l":102.06,"n":2221,"o":102.19,"t":"2026-09-24T19:00:00Z","v":92277,"vw":102.209832},{"c":102.13,"h":102.37,"l":102.05,"n":3009,"o":102.34,"t":"2026-09-24T19:15:00Z","v":120259,"vw":102.183154},{"c":102.02,"h":102.36,"l":101.93,"n":3868,"o":102.13,"t":"2026-09-24T19:30:00Z","v":193888,"vw":102.131758},{"c":101.56,"h":102.018,"l":101.485,"n":10112,"o":102.01,"t":"2026-09-24T19:45:00Z","v":658817,"vw":101.697854},{"c":101.65,"h":101.8,"l":101.57,"n":140,"o":101.57,"t":"2026-09-24T20:00:00Z","v":1033881,"vw":101.59003},{"c":101.54,"h":101.54,"l":101.442,"n":7,"o":101.442,"t":"2026-09-24T20:15:00Z","v":2011,"vw":101.491},{"c":101.59,"h":101.59,"l":101.41,"n":3,"o":101.41,"t":"2026-09-24T20:30:00Z","v":331,"vw":101.485818},{"c":101.6,"h":101.6,"l":101.58,"n":7,"o":101.58,"t":"2026-09-24T21:00:00Z","v":1682,"vw":101.593754},{"c":101.59,"h":101.61,"l":101.59,"n":10,"o":101.5945,"t":"2026-09-24T21:15:00Z","v":2794,"vw":101.605595},{"c":101.59,"h":101.59,"l":101.59,"n":2,"o":101.59,"t":"2026-09-24T21:30:00Z","v":235,"vw":101.59},{"c":101.63,"h":101.63,"l":101.62,"n":6,"o":101.62,"t":"2026-09-24T21:45:00Z","v":505,"vw":101.622959},{"c":101.987,"h":101.987,"l":101.987,"n":1,"o":101.987,"t":"2026-09-24T22:00:00Z","v":200,"vw":101.987},{"c":101.93,"h":101.93,"l":101.93,"n":15,"o":101.93,"t":"2026-09-24T23:45:00Z","v":493,"vw":101.93},{"c":101.51,"h":101.51,"l":101.51,"n":6,"o":101.51,"t":"2026-09-25T11:00:00Z","v":237,"vw":101.51},{"c":101,"h":101,"l":101,"n":11,"o":101,"t":"2026-09-25T13:00:00Z","v":165,"vw":101},{"c":101.3,"h":101.3,"l":100,"n":18,"o":100,"t":"2026-09-25T13:15:00Z","v":1199,"vw":100.644496},{"c":100.57,"h":101.67,"l":100.32,"n":1732,"o":101.18,"t":"2026-09-25T13:30:00Z","v":104575,"vw":101.061791},{"c":100.985,"h":101.075,"l":100.35,"n":1616,"o":100.505,"t":"2026-09-25T13:45:00Z","v":71522,"vw":100.694113},{"c":101.12,"h":101.71,"l":100.89,"n":2431,"o":100.985,"t":"2026-09-25T14:00:00Z","v":179434,"vw":101.227167},{"c":101.715,"h":101.715,"l":101.16,"n":1854,"o":101.19,"t":"2026-09-25T14:15:00Z","v":82778,"vw":101.421787},{"c":101.83,"h":101.91,"l":101.5207,"n":2341,"o":101.72,"t":"2026-09-25T14:30:00Z","v":115221,"vw":101.749217},{"c":101.67,"h":101.82,"l":101.435,"n":2315,"o":101.82,"t":"2026-09-25T14:45:00Z","v":97369,"vw":101.598639},{"c":101.505,"h":101.775,"l":101.42,"n":2290,"o":101.68,"t":"2026-09-25T15:00:00Z","v":103042,"vw":101.646435},{"c":101.515,"h":101.6963,"l":101.44,"n":1969,"o":101.505,"t":"2026-09-25T15:15:00Z","v":81486,"vw":101.569338},{"c":101.48,"h":101.64,"l":101.43,"n":2162,"o":101.53,"t":"2026-09-25T15:30:00Z","v":103657,"vw":101.576917},{"c":101.42,"h":101.51,"l":101.32,"n":2324,"o":101.41,"t":"2026-09-25T15:45:00Z","v":125221,"vw":101.43697},{"c":101.69,"h":101.73,"l":101.39,"n":2057,"o":101.45,"t":"2026-09-25T16:00:00Z","v":99973,"vw":101.614772},{"c":101.865,"h":101.93,"l":101.62,"n":1917,"o":101.685,"t":"2026-09-25T16:15:00Z","v":90463,"vw":101.809673},{"c":101.84,"h":101.93,"l":101.67,"n":2008,"o":101.885,"t":"2026-09-25T16:30:00Z","v":80780,"vw":101.807912},{"c":101.7,"h":101.955,"l":101.65,"n":2271,"o":101.83,"t":"2026-09-25T16:45:00Z","v":87281,"vw":101.840042},{"c":101.9514,"h":102.09,"l":101.685,"n":2187,"o":101.69,"t":"2026-09-25T17:00:00Z","v":101665,"vw":101.908542},{"c":101.7801,"h":101.98,"l":101.63,"n":1554,"o":101.97,"t":"2026-09-25T17:15:00Z","v":57203,"vw":101.823179},{"c":101.635,"h":101.825,"l":101.56,"n":2058,"o":101.79,"t":"2026-09-25T17:30:00Z","v":92182,"vw":101.682665},{"c":101.6,"h":101.74,"l":101.5,"n":1774,"o":101.61,"t":"2026-09-25T17:45:00Z","v":79062,"vw":101.59934},{"c":101.495,"h":101.705,"l":101.44,"n":1985,"o":101.61,"t":"2026-09-25T18:00:00Z","v":71745,"vw":101.567129},{"c":101.66,"h":101.7199,"l":101.44,"n":1965,"o":101.5,"t":"2026-09-25T18:15:00Z","v":61990,"vw":101.534913},{"c":101.32,"h":101.7,"l":101.27,"n":1885,"o":101.68,"t":"2026-09-25T18:30:00Z","v":61913,"vw":101.470275},{"c":101.16,"h":101.38,"l":101.09,"n":2096,"o":101.3,"t":"2026-09-25T18:45:00Z","v":103738,"vw":101.262644},{"c":101.08,"h":101.29,"l":101.05,"n":2549,"o":101.16,"t":"2026-09-25T19:00:00Z","v":98169,"vw":101.192172},{"c":100.74,"h":101.0717,"l":100.71,"n":2891,"o":101.07,"t":"2026-09-25T19:15:00Z","v":116140,"vw":100.937105},{"c":100.9,"h":100.99,"l":100.73,"n":3286,"o":100.74,"t":"2026-09-25T19:30:00Z","v":140044,"vw":100.876278},{"c":101.38,"h":101.39,"l":100.85,"n":10331,"o":100.89,"t":"2026-09-25T19:45:00Z","v":665308,"vw":101.172788},{"c":100.51,"h":101.37,"l":100.51,"n":93,"o":101.365,"t":"2026-09-25T20:00:00Z","v":834793,"vw":101.369835},{"c":101,"h":101,"l":101,"n":7,"o":101,"t":"2026-09-25T23:30:00Z","v":206,"vw":101},{"c":101.4,"h":101.41,"l":101.4,"n":4,"o":101.41,"t":"2026-09-28T12:00:00Z","v":432,"vw":101.402632},{"c":101.38,"h":101.38,"l":101.38,"n":19,"o":101.38,"t":"2026-09-28T12:15:00Z","v":325,"vw":101.38},{"c":101.04,"h":101.04,"l":101.04,"n":4,"o":101.04,"t":"2026-09-28T12:30:00Z","v":203,"vw":101.04},{"c":101.5,"h":101.5,"l":101,"n":168,"o":101.04,"t":"2026-09-28T12:45:00Z","v":747,"vw":101.125588},{"c":100.15,"h":100.54,"l":100.02,"n":43,"o":100.52,"t":"2026-09-28T13:00:00Z","v":2105,"vw":100.339152},{"c":99.063,"h":100.645,"l":98.92,"n":2363,"o":100.08,"t":"2026-09-28T13:30:00Z","v":167731,"vw":99.736941},{"c":99.995,"h":100.02,"l":98.91,"n":1932,"o":99.09,"t":"2026-09-28T13:45:00Z","v":79872,"vw":99.641712},{"c":100.86,"h":100.9,"l":100.005,"n":1546,"o":100.06,"t":"2026-09-28T14:00:00Z","v":45771,"vw":100.407407},{"c":100.48,"h":100.865,"l":100.42,"n":1596,"o":100.85,"t":"2026-09-28T14:15:00Z","v":48094,"vw":100.632973},{"c":100.435,"h":100.5,"l":100.245,"n":2695,"o":100.43,"t":"2026-09-28T14:30:00Z","v":86982,"vw":100.394452},{"c":100.25,"h":100.53,"l":100.2,"n":2738,"o":100.4,"t":"2026-09-28T14:45:00Z","v":87456,"vw":100.34654},{"c":100.36,"h":100.4,"l":100.17,"n":1918,"o":100.28,"t":"2026-09-28T15:00:00Z","v":69911,"vw":100.306443},{"c":100.37,"h":100.555,"l":100.19,"n":1968,"o":100.38,"t":"2026-09-28T15:15:00Z","v":59763,"vw":100.412092},{"c":100.54,"h":100.57,"l":100.39,"n":1455,"o":100.41,"t":"2026-09-28T15:30:00Z","v":41356,"vw":100.467436},{"c":100.22,"h":100.53,"l":100.18,"n":1569,"o":100.53,"t":"2026-09-28T15:45:00Z","v":60348,"vw":100.382898},{"c":100.175,"h":100.31,"l":100.08,"n":1749,"o":100.23,"t":"2026-09-28T16:00:00Z","v":59112,"vw":100.169064},{"c":100.49,"h":100.62,"l":100.1206,"n":2864,"o":100.15,"t":"2026-09-28T16:15:00Z","v":97766,"vw":100.379809},{"c":100.28,"h":100.495,"l":100.25,"n":1552,"o":100.495,"t":"2026-09-28T16:30:00Z","v":45290,"vw":100.343179},{"c":100.195,"h":100.35,"l":100.17,"n":1872,"o":100.33,"t":"2026-09-28T16:45:00Z","v":57812,"vw":100.247143},{"c":100.53,"h":100.7,"l":100.17,"n":2055,"o":100.21,"t":"2026-09-28T17:00:00Z","v":70524,"vw":100.395927},{"c":100.54,"h":100.625,"l":100.43,"n":1559,"o":100.5791,"t":"2026-09-28T17:15:00Z","v":59064,"vw":100.521167},{"c":100.425,"h":100.59,"l":100.405,"n":1602,"o":100.58,"t":"2026-09-28T17:30:00Z","v":55162,"vw":100.478624},{"c":100.435,"h":100.47,"l":100.37,"n":1444,"o":100.44,"t":"2026-09-28T17:45:00Z","v":46391,"vw":100.419986},{"c":100.18,"h":100.4639,"l":100.17,"n":1492,"o":100.44,"t":"2026-09-28T18:00:00Z","v":46788,"vw":100.383762},{"c":100.1,"h":100.34,"l":100.08,"n":1770,"o":100.18,"t":"2026-09-28T18:15:00Z","v":95697,"vw":100.186427},{"c":100.16,"h":100.24,"l":100.075,"n":1538,"o":100.08,"t":"2026-09-28T18:30:00Z","v":84309,"vw":100.170046},{"c":99.775,"h":100.1751,"l":99.77,"n":1858,"o":100.1604,"t":"2026-09-28T18:45:00Z","v":78142,"vw":99.945636},{"c":99.52,"h":99.785,"l":99.52,"n":2094,"o":99.775,"t":"2026-09-28T19:00:00Z","v":70724,"vw":99.649063},{"c":99.51,"h":99.56,"l":99.45,"n":2711,"o":99.52,"t":"2026-09-28T19:15:00Z","v":99123,"vw":99.499536},{"c":99.285,"h":99.51,"l":99.23,"n":3443,"o":99.51,"t":"2026-09-28T19:30:00Z","v":140234,"vw":99.411479},{"c":99.3,"h":99.44,"l":99.08,"n":9610,"o":99.275,"t":"2026-09-28T19:45:00Z","v":509984,"vw":99.240008},{"c":99.3,"h":99.34,"l":99.28,"n":90,"o":99.28,"t":"2026-09-28T20:00:00Z","v":1078794,"vw":99.300002},{"c":99.26,"h":99.26,"l":99.21,"n":24,"o":99.21,"t":"2026-09-29T08:15:00Z","v":677,"vw":99.235},{"c":99.26,"h":99.26,"l":99.26,"n":1,"o":99.26,"t":"2026-09-29T08:30:00Z","v":100,"vw":99.26},{"c":99.3,"h":99.3,"l":99.3,"n":3,"o":99.3,"t":"2026-09-29T11:00:00Z","v":172,"vw":99.3},{"c":99.3,"h":99.3,"l":99.3,"n":2,"o":99.3,"t":"2026-09-29T11:45:00Z","v":210,"vw":99.3},{"c":99.24,"h":99.24,"l":99.24,"n":1,"o":99.24,"t":"2026-09-29T12:15:00Z","v":200,"vw":99.24},{"c":99.31,"h":99.41,"l":99.31,"n":15,"o":99.41,"t":"2026-09-29T12:30:00Z","v":268,"vw":99.36},{"c":100.0259,"h":100.0259,"l":99,"n":41,"o":99,"t":"2026-09-29T13:00:00Z","v":613,"vw":99.307156},{"c":98.5,"h":98.7,"l":98.5,"n":14,"o":98.7,"t":"2026-09-29T13:15:00Z","v":1433,"vw":98.546948},{"c":98.175,"h":98.9,"l":98,"n":1528,"o":98.72,"t":"2026-09-29T13:30:00Z","v":97611,"vw":98.440011},{"c":98.08,"h":98.44,"l":98.05,"n":1044,"o":98.26,"t":"2026-09-29T13:45:00Z","v":33675,"vw":98.23774},{"c":98.88,"h":98.91,"l":98.09,"n":1858,"o":98.11,"t":"2026-09-29T14:00:00Z","v":114974,"vw":98.502523},{"c":98.715,"h":98.85,"l":98.55,"n":2337,"o":98.85,"t":"2026-09-29T14:15:00Z","v":138107,"vw":98.742213},{"c":98.49,"h":98.71,"l":98.19,"n":2840,"o":98.71,"t":"2026-09-29T14:30:00Z","v":173287,"vw":98.417827},{"c":98.39,"h":98.53,"l":98.14,"n":3135,"o":98.45,"t":"2026-09-29T14:45:00Z","v":229341,"vw":98.34646},{"c":98.12,"h":98.5173,"l":98.12,"n":1928,"o":98.36,"t":"2026-09-29T15:00:00Z","v":88315,"vw":98.374506},{"c":98.39,"h":98.55,"l":98.11,"n":2297,"o":98.12,"t":"2026-09-29T15:15:00Z","v":166360,"vw":98.394626},{"c":98.905,"h":98.91,"l":98.39,"n":4967,"o":98.39,"t":"2026-09-29T15:30:00Z","v":279682,"vw":98.794817},{"c":98.635,"h":98.97,"l":98.62,"n":1766,"o":98.9,"t":"2026-09-29T15:45:00Z","v":68435,"vw":98.818964},{"c":99,"h":99.03,"l":98.4,"n":2095,"o":98.63,"t":"2026-09-29T16:00:00Z","v":126526,"vw":98.65596},{"c":99.08,"h":99.19,"l":98.88,"n":2137,"o":98.99,"t":"2026-09-29T16:15:00Z","v":103701,"vw":99.046589},{"c":98.905,"h":99.12,"l":98.76,"n":1628,"o":99.1,"t":"2026-09-29T16:30:00Z","v":86091,"vw":98.931724},{"c":98.885,"h":98.98,"l":98.76,"n":1672,"o":98.905,"t":"2026-09-29T16:45:00Z","v":69189,"vw":98.870701},{"c":98.85,"h":98.91,"l":98.77,"n":1211,"o":98.88,"t":"2026-09-29T17:00:00Z","v":48705,"vw":98.845322},{"c":98.64,"h":98.88,"l":98.565,"n":1274,"o":98.8799,"t":"2026-09-29T17:15:00Z","v":54810,"vw":98.739322},{"c":98.72,"h":98.86,"l":98.57,"n":1500,"o":98.64,"t":"2026-09-29T17:30:00Z","v":70897,"vw":98.696684},{"c":98.82,"h":98.86,"l":98.65,"n":1457,"o":98.73,"t":"2026-09-29T17:45:00Z","v":60529,"vw":98.770214},{"c":98.84,"h":98.92,"l":98.73,"n":1865,"o":98.845,"t":"2026-09-29T18:00:00Z","v":86213,"vw":98.835263},{"c":99.17,"h":99.37,"l":98.845,"n":2273,"o":98.85,"t":"2026-09-29T18:15:00Z","v":107556,"vw":99.213483},{"c":99.225,"h":99.27,"l":99.075,"n":1852,"o":99.16,"t":"2026-09-29T18:30:00Z","v":95526,"vw":99.160667},{"c":99.05,"h":99.25,"l":99.02,"n":1780,"o":99.2155,"t":"2026-09-29T18:45:00Z","v":77267,"vw":99.116131},{"c":99.49,"h":99.54,"l":98.98,"n":2163,"o":99.05,"t":"2026-09-29T19:00:00Z","v":239337,"vw":99.304309},{"c":99.66,"h":99.67,"l":99.46,"n":2735,"o":99.54,"t":"2026-09-29T19:15:00Z","v":117345,"vw":99.574696},{"c":99.42,"h":99.655,"l":99.31,"n":3963,"o":99.655,"t":"2026-09-29T19:30:00Z","v":175302,"vw":99.490622},{"c":99.29,"h":99.42,"l":99.04,"n":8418,"o":99.42,"t":"2026-09-29T19:45:00Z","v":465310,"vw":99.262053},{"c":99.31,"h":99.31,"l":99.31,"n":77,"o":99.31,"t":"2026-09-29T20:00:00Z","v":625149,"vw":99.31},{"c":99.31,"h":99.31,"l":98.9849,"n":2,"o":98.9849,"t":"2026-09-29T20:15:00Z","v":2652,"vw":99.234732},{"c":99.31,"h":99.31,"l":99.31,"n":1,"o":99.31,"t":"2026-09-29T20:30:00Z","v":238,"vw":99.31},{"c":99.26,"h":99.26,"l":99.26,"n":14,"o":99.26,"t":"2026-09-30T13:15:00Z","v":754,"vw":99.26},{"c":99.825,"h":99.98,"l":98.98,"n":1134,"o":99.51,"t":"2026-09-30T13:30:00Z","v":61492,"vw":99.460601},{"c":99.905,"h":100.4,"l":99.73,"n":1503,"o":99.79,"t":"2026-09-30T13:45:00Z","v":56051,"vw":100.137589},{"c":100.13,"h":100.349,"l":99.73,"n":2031,"o":99.94,"t":"2026-09-30T14:00:00Z","v":119755,"vw":99.922906},{"c":100.26,"h":100.39,"l":100.015,"n":1581,"o":100.18,"t":"2026-09-30T14:15:00Z","v":45315,"vw":100.18996},{"c":100.64,"h":100.84,"l":100.235,"n":2222,"o":100.26,"t":"2026-09-30T14:30:00Z","v":79580,"vw":100.513165},{"c":100.34,"h":100.88,"l":100.33,"n":1745,"o":100.6,"t":"2026-09-30T14:45:00Z","v":62647,"vw":100.572486},{"c":100.234,"h":100.38,"l":100.12,"n":1413,"o":100.275,"t":"2026-09-30T15:00:00Z","v":40570,"vw":100.257365},{"c":100.12,"h":100.4311,"l":100.05,"n":1509,"o":100.27,"t":"2026-09-30T15:15:00Z","v":55540,"vw":100.160476},{"c":100.24,"h":100.3,"l":100.02,"n":1652,"o":100.11,"t":"2026-09-30T15:30:00Z","v":66136,"vw":100.176695},{"c":100.18,"h":100.35,"l":100.08,"n":1275,"o":100.24,"t":"2026-09-30T15:45:00Z","v":35698,"vw":100.217354},{"c":100.05,"h":100.23,"l":100.05,"n":1045,"o":100.19,"t":"2026-09-30T16:00:00Z","v":37813,"vw":100.14221},{"c":99.825,"h":100.03,"l":99.74,"n":1323,"o":100.03,"t":"2026-09-30T16:15:00Z","v":37300,"vw":99.862222},{"c":99.56,"h":99.82,"l":99.48,"n":1179,"o":99.82,"t":"2026-09-30T16:30:00Z","v":35361,"vw":99.612859},{"c":99.19,"h":99.575,"l":99.18,"n":995,"o":99.57,"t":"2026-09-30T16:45:00Z","v":23487,"vw":99.322335},{"c":99.01,"h":99.22,"l":99.01,"n":1105,"o":99.16,"t":"2026-09-30T17:00:00Z","v":36000,"vw":99.130962},{"c":99.265,"h":99.265,"l":98.97,"n":1461,"o":99.01,"t":"2026-09-30T17:15:00Z","v":92657,"vw":99.116503},{"c":99.38,"h":99.44,"l":99.26,"n":1435,"o":99.31,"t":"2026-09-30T17:30:00Z","v":43709,"vw":99.373051},{"c":99.18,"h":99.41,"l":99.12,"n":1284,"o":99.39,"t":"2026-09-30T17:45:00Z","v":39537,"vw":99.300432},{"c":99.32,"h":99.37,"l":99.225,"n":1197,"o":99.229,"t":"2026-09-30T18:00:00Z","v":49847,"vw":99.294171},{"c":99.19,"h":99.339,"l":99.03,"n":1474,"o":99.33,"t":"2026-09-30T18:15:00Z","v":38187,"vw":99.175365},{"c":99.27,"h":99.38,"l":99.13,"n":1423,"o":99.21,"t":"2026-09-30T18:30:00Z","v":55736,"vw":99.252696},{"c":99.25,"h":99.35,"l":99.15,"n":1508,"o":99.26,"t":"2026-09-30T18:45:00Z","v":43058,"vw":99.244244},{"c":99.4,"h":99.4,"l":99.2101,"n":1585,"o":99.235,"t":"2026-09-30T19:00:00Z","v":49872,"vw":99.318507},{"c":99.355,"h":99.51,"l":99.28,"n":1838,"o":99.41,"t":"2026-09-30T19:15:00Z","v":65418,"vw":99.394866},{"c":98.915,"h":99.37,"l":98.91,"n":2621,"o":99.34,"t":"2026-09-30T19:30:00Z","v":110025,"vw":99.145747},{"c":98.46,"h":98.9,"l":98.45,"n":9668,"o":98.9,"t":"2026-09-30T19:45:00Z","v":519044,"vw":98.642601},{"c":98.49,"h":98.6,"l":98.45,"n":112,"o":98.45,"t":"2026-09-30T20:00:00Z","v":1365037,"vw":98.500005},{"c":98.5,"h":98.5,"l":98.5,"n":22,"o":98.5,"t":"2026-09-30T20:15:00Z","v":1565,"vw":98.5},{"c":98.5,"h":98.5,"l":98.5,"n":1,"o":98.5,"t":"2026-09-30T20:30:00Z","v":6448,"vw":98.5},{"c":98.5,"h":98.5,"l":98.5,"n":1,"o":98.5,"t":"2026-09-30T20:45:00Z","v":1400,"vw":98.5},{"c":98.5,"h":98.5,"l":98.5,"n":44,"o":98.5,"t":"2026-09-30T21:00:00Z","v":872,"vw":98.5},{"c":98.5,"h":98.5,"l":98.5,"n":4,"o":98.5,"t":"2026-09-30T21:15:00Z","v":276,"vw":98.5},{"c":98.5,"h":98.5,"l":98.5,"n":43,"o":98.5,"t":"2026-09-30T22:00:00Z","v":2377,"vw":98.5},{"c":98.5,"h":98.5,"l":98.49,"n":2,"o":98.49,"t":"2026-09-30T22:30:00Z","v":2000,"vw":98.495},{"c":98.5,"h":98.5,"l":98.49,"n":49,"o":98.5,"t":"2026-09-30T23:15:00Z","v":3846,"vw":98.498516},{"c":99,"h":99,"l":99,"n":9,"o":99,"t":"2026-10-01T11:00:00Z","v":1516,"vw":99},{"c":99.48,"h":99.48,"l":99.42,"n":5,"o":99.42,"t":"2026-10-01T11:15:00Z","v":400,"vw":99.462412},{"c":99.5,"h":99.5,"l":99,"n":31,"o":99,"t":"2026-10-01T11:30:00Z","v":1998,"vw":99.328191},{"c":99.4,"h":99.55,"l":99.4,"n":23,"o":99.53,"t":"2026-10-01T12:00:00Z","v":3139,"vw":99.502967},{"c":99.51,"h":99.51,"l":99.51,"n":2,"o":99.51,"t":"2026-10-01T12:15:00Z","v":399,"vw":99.51},{"c":99.4,"h":99.6916,"l":99.4,"n":4,"o":99.6916,"t":"2026-10-01T12:45:00Z","v":1378,"vw":99.615283},{"c":98.8,"h":99.05,"l":98.8,"n":4,"o":99.05,"t":"2026-10-01T13:15:00Z","v":292,"vw":98.925},{"c":100.195,"h":101.33,"l":99.31,"n":2821,"o":99.31,"t":"2026-10-01T13:30:00Z","v":270586,"vw":100.543402},{"c":100.17,"h":100.92,"l":100.165,"n":1900,"o":100.195,"t":"2026-10-01T13:45:00Z","v":123029,"vw":100.444348},{"c":100.58,"h":100.645,"l":99.78,"n":2227,"o":100.16,"t":"2026-10-01T14:00:00Z","v":114176,"vw":100.242497},{"c":99.805,"h":100.74,"l":99.725,"n":1795,"o":100.525,"t":"2026-10-01T14:15:00Z","v":112990,"vw":100.194833},{"c":99.17,"h":99.965,"l":99.1,"n":1953,"o":99.86,"t":"2026-10-01T14:30:00Z","v":80035,"vw":99.464971},{"c":99.105,"h":99.175,"l":98.68,"n":2473,"o":99.14,"t":"2026-10-01T14:45:00Z","v":102347,"vw":98.885704},{"c":99.3,"h":99.31,"l":98.97,"n":1548,"o":99.135,"t":"2026-10-01T15:00:00Z","v":62307,"vw":99.173161},{"c":99.04,"h":99.565,"l":99.03,"n":2483,"o":99.32,"t":"2026-10-01T15:15:00Z","v":138143,"vw":99.328737},{"c":99.425,"h":99.5,"l":98.96,"n":1672,"o":99.03,"t":"2026-10-01T15:30:00Z","v":70185,"vw":99.181865},{"c":99.825,"h":99.91,"l":99.36,"n":1548,"o":99.46,"t":"2026-10-01T15:45:00Z","v":63469,"vw":99.651471},{"c":99.855,"h":99.905,"l":99.74,"n":1495,"o":99.855,"t":"2026-10-01T16:00:00Z","v":55739,"vw":99.827069},{"c":100.125,"h":100.28,"l":99.825,"n":2165,"o":99.88,"t":"2026-10-01T16:15:00Z","v":98186,"vw":100.051674},{"c":100.31,"h":100.42,"l":100.08,"n":1656,"o":100.09,"t":"2026-10-01T16:30:00Z","v":60830,"vw":100.233078},{"c":100.55,"h":100.59,"l":100.2,"n":2506,"o":100.285,"t":"2026-10-01T16:45:00Z","v":143569,"vw":100.408546},{"c":100.37,"h":100.66,"l":100.31,"n":1658,"o":100.605,"t":"2026-10-01T17:00:00Z","v":77318,"vw":100.484353},{"c":100.21,"h":100.41,"l":100.205,"n":1491,"o":100.38,"t":"2026-10-01T17:15:00Z","v":63841,"vw":100.29638},{"c":100.935,"h":100.935,"l":100.23,"n":2130,"o":100.23,"t":"2026-10-01T17:30:00Z","v":116139,"vw":100.510133},{"c":100.94,"h":100.975,"l":100.66,"n":2306,"o":100.93,"t":"2026-10-01T17:45:00Z","v":113627,"vw":100.880968},{"c":100.84,"h":100.985,"l":100.75,"n":1744,"o":100.97,"t":"2026-10-01T18:00:00Z","v":92884,"vw":100.922373},{"c":100.475,"h":100.91,"l":100.43,"n":1629,"o":100.87,"t":"2026-10-01T18:15:00Z","v":57453,"vw":100.631526},{"c":100.84,"h":100.86,"l":100.485,"n":2022,"o":100.485,"t":"2026-10-01T18:30:00Z","v":87594,"vw":100.676037},{"c":100.85,"h":100.97,"l":100.72,"n":2225,"o":100.83,"t":"2026-10-01T18:45:00Z","v":103334,"vw":100.860677},{"c":101.14,"h":101.15,"l":100.79,"n":2316,"o":100.8501,"t":"2026-10-01T19:00:00Z","v":142613,"vw":100.963985},{"c":100.9101,"h":101.13,"l":100.85,"n":2106,"o":101.13,"t":"2026-10-01T19:15:00Z","v":110920,"vw":100.958513},{"c":100.99,"h":101.07,"l":100.85,"n":2952,"o":100.93,"t":"2026-10-01T19:30:00Z","v":144245,"vw":100.978475},{"c":100.81,"h":101.04,"l":100.72,"n":8884,"o":100.98,"t":"2026-10-01T19:45:00Z","v":536526,"vw":100.877801},{"c":100.84,"h":100.84,"l":100.84,"n":116,"o":100.84,"t":"2026-10-01T20:00:00Z","v":976389,"vw":100.84},{"c":101.01,"h":101.01,"l":101.01,"n":10,"o":101.01,"t":"2026-10-01T20:15:00Z","v":109,"vw":101.01},{"c":100.83,"h":100.83,"l":100.83,"n":34,"o":100.83,"t":"2026-10-02T08:00:00Z","v":533,"vw":100.83},{"c":100.93,"h":100.93,"l":100.93,"n":2,"o":100.93,"t":"2026-10-02T12:30:00Z","v":172,"vw":100.93},{"c":100.52,"h":101.34,"l":100.52,"n":37,"o":101.34,"t":"2026-10-02T13:15:00Z","v":2485,"vw":100.860244},{"c":100.17,"h":101.0018,"l":99.71,"n":903,"o":100.52,"t":"2026-10-02T13:30:00Z","v":80831,"vw":100.37042},{"c":99.825,"h":100.55,"l":99.72,"n":1292,"o":100.17,"t":"2026-10-02T13:45:00Z","v":47992,"vw":100.114204},{"c":100.18,"h":100.44,"l":99.8,"n":1386,"o":99.91,"t":"2026-10-02T14:00:00Z","v":47366,"vw":100.14619},{"c":100.23,"h":100.785,"l":100.121,"n":1419,"o":100.21,"t":"2026-10-02T14:15:00Z","v":45229,"vw":100.455233},{"c":100.32,"h":100.38,"l":100.11,"n":1384,"o":100.13,"t":"2026-10-02T14:30:00Z","v":46171,"vw":100.236249},{"c":99.93,"h":100.405,"l":99.86,"n":1461,"o":100.32,"t":"2026-10-02T14:45:00Z","v":84955,"vw":100.25019},{"c":99.44,"h":100.05,"l":99.4,"n":1106,"o":99.93,"t":"2026-10-02T15:00:00Z","v":33728,"vw":99.73689},{"c":99.525,"h":99.58,"l":99.3,"n":1053,"o":99.42,"t":"2026-10-02T15:15:00Z","v":32486,"vw":99.435376},{"c":99.56,"h":99.64,"l":99.5,"n":1345,"o":99.56,"t":"2026-10-02T15:30:00Z","v":47341,"vw":99.581617},{"c":99.37,"h":99.58,"l":99.25,"n":1283,"o":99.57,"t":"2026-10-02T15:45:00Z","v":38935,"vw":99.370295},{"c":99.52,"h":99.525,"l":99.38,"n":1006,"o":99.39,"t":"2026-10-02T16:00:00Z","v":33007,"vw":99.469668},{"c":99.52,"h":99.6,"l":99.3905,"n":1098,"o":99.495,"t":"2026-10-02T16:15:00Z","v":33380,"vw":99.500211},{"c":99.61,"h":99.655,"l":99.485,"n":1017,"o":99.505,"t":"2026-10-02T16:30:00Z","v":29805,"vw":99.57265},{"c":99.615,"h":99.65,"l":99.52,"n":1133,"o":99.615,"t":"2026-10-02T16:45:00Z","v":47865,"vw":99.580985},{"c":99.43,"h":99.68,"l":99.375,"n":1090,"o":99.605,"t":"2026-10-02T17:00:00Z","v":38173,"vw":99.523411},{"c":99.15,"h":99.49,"l":99.15,"n":914,"o":99.44,"t":"2026-10-02T17:15:00Z","v":27916,"vw":99.32136},{"c":99.15,"h":99.345,"l":99.11,"n":1190,"o":99.13,"t":"2026-10-02T17:30:00Z","v":39401,"vw":99.23575},{"c":99.01,"h":99.185,"l":99,"n":1165,"o":99.125,"t":"2026-10-02T17:45:00Z","v":33950,"vw":99.068364},{"c":98.94,"h":99.07,"l":98.8579,"n":1149,"o":99.03,"t":"2026-10-02T18:00:00Z","v":38902,"vw":98.948984},{"c":98.9,"h":99.05,"l":98.89,"n":1870,"o":98.914,"t":"2026-10-02T18:15:00Z","v":70847,"vw":98.953524},{"c":98.915,"h":98.97,"l":98.815,"n":1202,"o":98.94,"t":"2026-10-02T18:30:00Z","v":30867,"vw":98.902801},{"c":99.12,"h":99.13,"l":98.9101,"n":1515,"o":98.925,"t":"2026-10-02T18:45:00Z","v":45154,"vw":99.037102},{"c":98.97,"h":99.19,"l":98.97,"n":1352,"o":99.13,"t":"2026-10-02T19:00:00Z","v":43416,"vw":99.102523},{"c":98.91,"h":99.11,"l":98.85,"n":1730,"o":98.97,"t":"2026-10-02T19:15:00Z","v":67991,"vw":98.960766},{"c":98.68,"h":98.915,"l":98.555,"n":2517,"o":98.915,"t":"2026-10-02T19:30:00Z","v":116236,"vw":98.704586},{"c":98.95,"h":99,"l":98.5,"n":6927,"o":98.68,"t":"2026-10-02T19:45:00Z","v":316406,"vw":98.832979},{"c":98.94,"h":98.95,"l":98.94,"n":87,"o":98.94,"t":"2026-10-02T20:00:00Z","v":675763,"vw":98.940002},{"c":99.01,"h":99.01,"l":99.01,"n":12,"o":99.01,"t":"2026-10-02T20:15:00Z","v":250,"vw":99.01},{"c":98.8,"h":98.8,"l":98.8,"n":22,"o":98.8,"t":"2026-10-05T08:45:00Z","v":474,"vw":98.8},{"c":98.54,"h":98.54,"l":98.52,"n":3,"o":98.52,"t":"2026-10-05T13:15:00Z","v":213,"vw":98.53},{"c":98.985,"h":99.245,"l":98.44,"n":1116,"o":98.44,"t":"2026-10-05T13:30:00Z","v":78500,"vw":98.739465},{"c":99.6072,"h":99.61,"l":98.81,"n":1166,"o":99.085,"t":"2026-10-05T13:45:00Z","v":64006,"vw":99.108907},{"c":99.62,"h":99.81,"l":99.43,"n":1230,"o":99.575,"t":"2026-10-05T14:00:00Z","v":43392,"vw":99.638234},{"c":99.83,"h":99.84,"l":99.5475,"n":1150,"o":99.57,"t":"2026-10-05T14:15:00Z","v":61523,"vw":99.725338},{"c":99.1,"h":99.81,"l":99.08,"n":1349,"o":99.765,"t":"2026-10-05T14:30:00Z","v":58905,"vw":99.352852},{"c":99.07,"h":99.3525,"l":99.07,"n":1234,"o":99.13,"t":"2026-10-05T14:45:00Z","v":38030,"vw":99.244871},{"c":98.975,"h":99.08,"l":98.78,"n":1824,"o":99.08,"t":"2026-10-05T15:00:00Z","v":117933,"vw":98.880002},{"c":98.93,"h":99.085,"l":98.835,"n":1299,"o":98.98,"t":"2026-10-05T15:15:00Z","v":65219,"vw":98.963026},{"c":98.945,"h":99.18,"l":98.9,"n":1652,"o":98.91,"t":"2026-10-05T15:30:00Z","v":72931,"vw":99.011254},{"c":98.935,"h":98.99,"l":98.835,"n":993,"o":98.955,"t":"2026-10-05T15:45:00Z","v":34859,"vw":98.908643},{"c":98.995,"h":99.05,"l":98.9,"n":1173,"o":98.92,"t":"2026-10-05T16:00:00Z","v":43476,"vw":98.957654},{"c":99.08,"h":99.0986,"l":98.92,"n":1106,"o":98.96,"t":"2026-10-05T16:15:00Z","v":35752,"vw":98.988267},{"c":99.07,"h":99.2,"l":98.98,"n":933,"o":99.11,"t":"2026-10-05T16:30:00Z","v":31624,"vw":99.09283},{"c":99.11,"h":99.175,"l":98.96,"n":905,"o":99.07,"t":"2026-10-05T16:45:00Z","v":35634,"vw":99.093411},{"c":99,"h":99.1,"l":98.96,"n":1094,"o":99.05,"t":"2026-10-05T17:00:00Z","v":37864,"vw":99.047162},{"c":99.11,"h":99.13,"l":98.9375,"n":1210,"o":98.98,"t":"2026-10-05T17:15:00Z","v":74423,"vw":99.021075},{"c":99.035,"h":99.1474,"l":98.92,"n":1056,"o":99.11,"t":"2026-10-05T17:30:00Z","v":47394,"vw":99.045399},{"c":99.195,"h":99.25,"l":99.02,"n":1069,"o":99.05,"t":"2026-10-05T17:45:00Z","v":48736,"vw":99.139046},{"c":99.31,"h":99.35,"l":99.06,"n":1066,"o":99.19,"t":"2026-10-05T18:00:00Z","v":47036,"vw":99.195623},{"c":99.405,"h":99.405,"l":99.16,"n":1105,"o":99.295,"t":"2026-10-05T18:15:00Z","v":38321,"vw":99.266746},{"c":99.61,"h":99.615,"l":99.355,"n":1204,"o":99.4,"t":"2026-10-05T18:30:00Z","v":42104,"vw":99.46522},{"c":99.73,"h":99.79,"l":99.56,"n":1482,"o":99.59,"t":"2026-10-05T18:45:00Z","v":57807,"vw":99.640745},{"c":99.615,"h":99.76,"l":99.6,"n":1557,"o":99.74,"t":"2026-10-05T19:00:00Z","v":62658,"vw":99.658674},{"c":99.75,"h":99.77,"l":99.575,"n":1763,"o":99.615,"t":"2026-10-05T19:15:00Z","v":67293,"vw":99.681447},{"c":99.651,"h":99.835,"l":99.58,"n":2546,"o":99.75,"t":"2026-10-05T19:30:00Z","v":110796,"vw":99.683842},{"c":99.76,"h":99.82,"l":99.421,"n":6630,"o":99.65,"t":"2026-10-05T19:45:00Z","v":372091,"vw":99.686665},{"c":99.78,"h":99.78,"l":99.77,"n":85,"o":99.77,"t":"2026-10-05T20:00:00Z","v":893152,"vw":99.779999},{"c":99.35,"h":99.57,"l":99.32,"n":12,"o":99.57,"t":"2026-10-06T13:15:00Z","v":946,"vw":99.510521},{"c":99.42,"h":99.6,"l":99.14,"n":1086,"o":99.19,"t":"2026-10-06T13:30:00Z","v":62399,"vw":99.29474},{"c":99.915,"h":99.915,"l":99.42,"n":1011,"o":99.43,"t":"2026-10-06T13:45:00Z","v":27185,"vw":99.590146},{"c":100.455,"h":100.555,"l":99.915,"n":1757,"o":99.915,"t":"2026-10-06T14:00:00Z","v":102776,"vw":100.266519},{"c":100.095,"h":100.57,"l":100,"n":1758,"o":100.455,"t":"2026-10-06T14:15:00Z","v":110677,"vw":100.243944},{"c":100.61,"h":100.67,"l":100.1005,"n":1091,"o":100.15,"t":"2026-10-06T14:30:00Z","v":42138,"vw":100.454299},{"c":100.53,"h":100.72,"l":100.49,"n":1025,"o":100.65,"t":"2026-10-06T14:45:00Z","v":36623,"vw":100.602156},{"c":100.56,"h":100.64,"l":100.32,"n":1242,"o":100.585,"t":"2026-10-06T15:00:00Z","v":39470,"vw":100.474497},{"c":100.64,"h":100.69,"l":100.458,"n":1014,"o":100.62,"t":"2026-10-06T15:15:00Z","v":37082,"vw":100.587959},{"c":100.485,"h":100.68,"l":100.485,"n":1056,"o":100.64,"t":"2026-10-06T15:30:00Z","v":22815,"vw":100.614283},{"c":100.63,"h":100.65,"l":100.474,"n":934,"o":100.474,"t":"2026-10-06T15:45:00Z","v":29658,"vw":100.573993},{"c":100.6401,"h":100.73,"l":100.5,"n":876,"o":100.62,"t":"2026-10-06T16:00:00Z","v":25089,"vw":100.618835},{"c":100.675,"h":100.73,"l":100.5,"n":1220,"o":100.665,"t":"2026-10-06T16:15:00Z","v":34152,"vw":100.608648},{"c":100.59,"h":100.72,"l":100.55,"n":836,"o":100.665,"t":"2026-10-06T16:30:00Z","v":22024,"vw":100.615173},{"c":100.55,"h":100.6764,"l":100.47,"n":1520,"o":100.61,"t":"2026-10-06T16:45:00Z","v":63168,"vw":100.549049},{"c":100.495,"h":100.575,"l":100.43,"n":700,"o":100.515,"t":"2026-10-06T17:00:00Z","v":21385,"vw":100.508599},{"c":100.54,"h":100.56,"l":100.35,"n":947,"o":100.48,"t":"2026-10-06T17:15:00Z","v":23661,"vw":100.459051},{"c":100.5,"h":100.675,"l":100.49,"n":854,"o":100.52,"t":"2026-10-06T17:30:00Z","v":30363,"vw":100.582382},{"c":100.595,"h":100.64,"l":100.415,"n":813,"o":100.51,"t":"2026-10-06T17:45:00Z","v":26846,"vw":100.526832},{"c":100.63,"h":100.65,"l":100.55,"n":894,"o":100.6,"t":"2026-10-06T18:00:00Z","v":36937,"vw":100.605659},{"c":100.44,"h":100.7,"l":100.43,"n":1189,"o":100.63,"t":"2026-10-06T18:15:00Z","v":39576,"vw":100.613763},{"c":100.6,"h":100.6357,"l":100.45,"n":1040,"o":100.45,"t":"2026-10-06T18:30:00Z","v":36625,"vw":100.570989},{"c":100.67,"h":100.685,"l":100.515,"n":1107,"o":100.595,"t":"2026-10-06T18:45:00Z","v":38260,"vw":100.609949},{"c":100.6921,"h":100.78,"l":100.66,"n":1133,"o":100.66,"t":"2026-10-06T19:00:00Z","v":35147,"vw":100.719796},{"c":100.865,"h":100.96,"l":100.67,"n":1994,"o":100.67,"t":"2026-10-06T19:15:00Z","v":81695,"vw":100.875154},{"c":101.15,"h":101.19,"l":100.865,"n":2658,"o":100.88,"t":"2026-10-06T19:30:00Z","v":119645,"vw":101.027086},{"c":101.04,"h":101.165,"l":100.96,"n":7261,"o":101.12,"t":"2026-10-06T19:45:00Z","v":352282,"vw":101.047725},{"c":101.02,"h":101.02,"l":101.02,"n":101,"o":101.02,"t":"2026-10-06T20:00:00Z","v":721805,"vw":101.02},{"c":102.0378,"h":102.0378,"l":102.0378,"n":1,"o":102.0378,"t":"2026-10-07T11:30:00Z","v":100,"vw":102.0378},{"c":101.5,"h":101.5,"l":101,"n":5,"o":101.19,"t":"2026-10-07T11:45:00Z","v":435,"vw":101.195773},{"c":101.8481,"h":101.8481,"l":101.8481,"n":1,"o":101.8481,"t":"2026-10-07T12:30:00Z","v":500,"vw":101.8481},{"c":101.25,"h":101.27,"l":101.25,"n":29,"o":101.27,"t":"2026-10-07T13:15:00Z","v":2318,"vw":101.262283},{"c":101.345,"h":101.875,"l":101.085,"n":1617,"o":101.46,"t":"2026-10-07T13:30:00Z","v":128286,"vw":101.500195},{"c":101.4,"h":101.72,"l":101.235,"n":1453,"o":101.33,"t":"2026-10-07T13:45:00Z","v":50805,"vw":101.493322},{"c":101.39,"h":101.74,"l":101.325,"n":1562,"o":101.46,"t":"2026-10-07T14:00:00Z","v":59779,"vw":101.57398},{"c":101.17,"h":101.595,"l":101.145,"n":1386,"o":101.33,"t":"2026-10-07T14:15:00Z","v":54056,"vw":101.40542},{"c":101.19,"h":101.42,"l":101.12,"n":1213,"o":101.22,"t":"2026-10-07T14:30:00Z","v":45232,"vw":101.293328},{"c":101.665,"h":101.69,"l":101.17,"n":1484,"o":101.175,"t":"2026-10-07T14:45:00Z","v":55563,"vw":101.523736},{"c":101.74,"h":101.8,"l":101.615,"n":1333,"o":101.67,"t":"2026-10-07T15:00:00Z","v":39787,"vw":101.711227},{"c":101.8,"h":101.835,"l":101.64,"n":1299,"o":101.73,"t":"2026-10-07T15:15:00Z","v":35279,"vw":101.736903},{"c":102.17,"h":102.225,"l":101.82,"n":1950,"o":101.82,"t":"2026-10-07T15:30:00Z","v":73391,"vw":102.06165},{"c":102.315,"h":102.4151,"l":102.15,"n":1493,"o":102.155,"t":"2026-10-07T15:45:00Z","v":43609,"vw":102.330972},{"c":102.1398,"h":102.31,"l":102.1,"n":1250,"o":102.31,"t":"2026-10-07T16:00:00Z","v":40691,"vw":102.221673},{"c":102.125,"h":102.23,"l":102.05,"n":1023,"o":102.11,"t":"2026-10-07T16:15:00Z","v":29526,"vw":102.150754},{"c":102.25,"h":102.25,"l":102.09,"n":1104,"o":102.12,"t":"2026-10-07T16:30:00Z","v":44369,"vw":102.174883},{"c":102.13,"h":102.29,"l":102.03,"n":1029,"o":102.25,"t":"2026-10-07T16:45:00Z","v":39046,"vw":102.154839},{"c":102.21,"h":102.31,"l":102.095,"n":1250,"o":102.11,"t":"2026-10-07T17:00:00Z","v":35159,"vw":102.208261},{"c":102.12,"h":102.38,"l":102.0801,"n":1211,"o":102.2,"t":"2026-10-07T17:15:00Z","v":39169,"vw":102.247096},{"c":102,"h":102.1,"l":101.967,"n":1086,"o":102.1,"t":"2026-10-07T17:30:00Z","v":36732,"vw":102.045124},{"c":102.06,"h":102.08,"l":101.95,"n":1245,"o":101.97,"t":"2026-10-07T17:45:00Z","v":45149,"vw":102.025313},{"c":102.115,"h":102.2704,"l":102.055,"n":1824,"o":102.055,"t":"2026-10-07T18:00:00Z","v":78693,"vw":102.138663},{"c":102.05,"h":102.19,"l":102.01,"n":1320,"o":102.13,"t":"2026-10-07T18:15:00Z","v":37863,"vw":102.108717},{"c":102.23,"h":102.27,"l":102.04,"n":1408,"o":102.065,"t":"2026-10-07T18:30:00Z","v":42273,"vw":102.115025},{"c":102.32,"h":102.33,"l":102.2001,"n":1175,"o":102.2001,"t":"2026-10-07T18:45:00Z","v":35172,"vw":102.272475},{"c":102.11,"h":102.33,"l":102.11,"n":1435,"o":102.31,"t":"2026-10-07T19:00:00Z","v":49609,"vw":102.248762},{"c":102.005,"h":102.12,"l":101.99,"n":1521,"o":102.12,"t":"2026-10-07T19:15:00Z","v":46936,"vw":102.061188},{"c":101.74,"h":102,"l":101.74,"n":1965,"o":102,"t":"2026-10-07T19:30:00Z","v":64755,"vw":101.854108},{"c":101.52,"h":101.77,"l":101.5,"n":6338,"o":101.755,"t":"2026-10-07T19:45:00Z","v":309263,"vw":101.569791},{"c":101.55,"h":101.55,"l":101.55,"n":88,"o":101.55,"t":"2026-10-07T20:00:00Z","v":854368,"vw":101.55},{"c":101.55,"h":101.55,"l":101.55,"n":1,"o":101.55,"t":"2026-10-07T20:15:00Z","v":2615,"vw":101.55},{"c":101.85,"h":101.85,"l":101.85,"n":1,"o":101.85,"t":"2026-10-08T11:30:00Z","v":100,"vw":101.85},{"c":102,"h":102,"l":102,"n":2,"o":102,"t":"2026-10-08T12:00:00Z","v":101,"vw":102},{"c":101.8,"h":101.81,"l":101.8,"n":6,"o":101.81,"t":"2026-10-08T13:15:00Z","v":215,"vw":101.805},{"c":102.27,"h":102.8899,"l":101.41,"n":1379,"o":101.46,"t":"2026-10-08T13:30:00Z","v":131638,"vw":102.057426},{"c":102.7375,"h":102.87,"l":101.86,"n":1502,"o":102.29,"t":"2026-10-08T13:45:00Z","v":75939,"vw":102.268927},{"c":102.46,"h":102.78,"l":102.285,"n":1450,"o":102.7362,"t":"2026-10-08T14:00:00Z","v":82683,"vw":102.49072},{"c":102.295,"h":102.63,"l":102,"n":1331,"o":102.545,"t":"2026-10-08T14:15:00Z","v":62721,"vw":102.457535},{"c":101.69,"h":102.31,"l":101.69,"n":1019,"o":102.285,"t":"2026-10-08T14:30:00Z","v":24228,"vw":102.028726},{"c":101.885,"h":102.14,"l":101.735,"n":1022,"o":101.735,"t":"2026-10-08T14:45:00Z","v":35278,"vw":101.876072},{"c":101.91,"h":102.15,"l":101.875,"n":1092,"o":101.91,"t":"2026-10-08T15:00:00Z","v":29026,"vw":101.99432},{"c":101.67,"h":101.94,"l":101.65,"n":965,"o":101.88,"t":"2026-10-08T15:15:00Z","v":24427,"vw":101.734661},{"c":102.0925,"h":102.16,"l":101.59,"n":1257,"o":101.645,"t":"2026-10-08T15:30:00Z","v":36481,"vw":101.817682},{"c":102.14,"h":102.245,"l":102.01,"n":973,"o":102.11,"t":"2026-10-08T15:45:00Z","v":25454,"vw":102.16527},{"c":102.33,"h":102.34,"l":102.1095,"n":1059,"o":102.12,"t":"2026-10-08T16:00:00Z","v":35963,"vw":102.227037},{"c":102.265,"h":102.66,"l":102.1768,"n":1636,"o":102.355,"t":"2026-10-08T16:15:00Z","v":44620,"vw":102.398143},{"c":102.47,"h":102.53,"l":102.29,"n":861,"o":102.29,"t":"2026-10-08T16:30:00Z","v":21486,"vw":102.398794},{"c":103.02,"h":103.13,"l":102.42,"n":1920,"o":102.52,"t":"2026-10-08T16:45:00Z","v":60120,"vw":102.798603},{"c":103.005,"h":103.3,"l":102.85,"n":1896,"o":103.02,"t":"2026-10-08T17:00:00Z","v":47634,"vw":103.063015},{"c":103.46,"h":103.48,"l":102.955,"n":2005,"o":102.955,"t":"2026-10-08T17:15:00Z","v":75746,"vw":103.337328},{"c":103.88,"h":103.9,"l":103.4201,"n":1652,"o":103.5,"t":"2026-10-08T17:30:00Z","v":39327,"vw":103.601468},{"c":103.79,"h":103.91,"l":103.51,"n":1538,"o":103.88,"t":"2026-10-08T17:45:00Z","v":49416,"vw":103.716819},{"c":103.76,"h":103.89,"l":103.65,"n":1317,"o":103.8,"t":"2026-10-08T18:00:00Z","v":34947,"vw":103.772529},{"c":103.685,"h":103.74,"l":103.5473,"n":1379,"o":103.74,"t":"2026-10-08T18:15:00Z","v":41896,"vw":103.634536},{"c":103.67,"h":103.79,"l":103.59,"n":1482,"o":103.67,"t":"2026-10-08T18:30:00Z","v":43433,"vw":103.680688},{"c":103.86,"h":103.89,"l":103.64,"n":1367,"o":103.675,"t":"2026-10-08T18:45:00Z","v":37000,"vw":103.726645},{"c":104.15,"h":104.22,"l":103.88,"n":1637,"o":103.88,"t":"2026-10-08T19:00:00Z","v":46803,"vw":104.031108},{"c":104.285,"h":104.39,"l":104.01,"n":2835,"o":104.165,"t":"2026-10-08T19:15:00Z","v":94168,"vw":104.187296},{"c":104.51,"h":104.51,"l":104.25,"n":3088,"o":104.2899,"t":"2026-10-08T19:30:00Z","v":101940,"vw":104.401379},{"c":104.46,"h":104.64,"l":104.23,"n":6697,"o":104.48,"t":"2026-10-08T19:45:00Z","v":409510,"vw":104.472294},{"c":104.46,"h":104.46,"l":104.46,"n":89,"o":104.46,"t":"2026-10-08T20:00:00Z","v":1621307,"vw":104.46},{"c":104.46,"h":104.46,"l":104.46,"n":3,"o":104.46,"t":"2026-10-08T20:30:00Z","v":490,"vw":104.46},{"c":104.45,"h":104.45,"l":104.45,"n":1,"o":104.45,"t":"2026-10-08T22:30:00Z","v":120,"vw":104.45},{"c":104.84,"h":105,"l":104.78,"n":21,"o":104.78,"t":"2026-10-09T13:15:00Z","v":1295,"vw":104.916723},{"c":105.24,"h":105.655,"l":104.315,"n":1424,"o":104.84,"t":"2026-10-09T13:30:00Z","v":117302,"vw":105.031411},{"c":105.385,"h":105.545,"l":105.18,"n":1644,"o":105.22,"t":"2026-10-09T13:45:00Z","v":55040,"vw":105.363345},{"c":105.1975,"h":105.405,"l":105,"n":1435,"o":105.31,"t":"2026-10-09T14:00:00Z","v":63061,"vw":105.163374},{"c":104.56,"h":105.21,"l":104.42,"n":1315,"o":105.185,"t":"2026-10-09T14:15:00Z","v":44396,"vw":104.778386},{"c":104.62,"h":104.73,"l":104.4,"n":1238,"o":104.525,"t":"2026-10-09T14:30:00Z","v":44051,"vw":104.580213},{"c":104.47,"h":104.78,"l":104.31,"n":1195,"o":104.66,"t":"2026-10-09T14:45:00Z","v":32751,"vw":104.543531},{"c":104.39,"h":104.505,"l":104.2,"n":1240,"o":104.5,"t":"2026-10-09T15:00:00Z","v":39432,"vw":104.315235},{"c":104.575,"h":104.6,"l":104.41,"n":878,"o":104.46,"t":"2026-10-09T15:15:00Z","v":26020,"vw":104.516049},{"c":104.395,"h":104.55,"l":104.36,"n":1181,"o":104.5,"t":"2026-10-09T15:30:00Z","v":46219,"vw":104.432492},{"c":104.405,"h":104.5,"l":104.235,"n":961,"o":104.3151,"t":"2026-10-09T15:45:00Z","v":30303,"vw":104.408585},{"c":104.45,"h":104.5,"l":104.36,"n":981,"o":104.38,"t":"2026-10-09T16:00:00Z","v":32018,"vw":104.448639},{"c":104.6925,"h":104.71,"l":104.43,"n":1196,"o":104.47,"t":"2026-10-09T16:15:00Z","v":30907,"vw":104.545357},{"c":104.83,"h":104.855,"l":104.67,"n":1049,"o":104.69,"t":"2026-10-09T16:30:00Z","v":36683,"vw":104.748351},{"c":104.535,"h":104.86,"l":104.535,"n":1273,"o":104.825,"t":"2026-10-09T16:45:00Z","v":53140,"vw":104.760954},{"c":104.58,"h":104.68,"l":104.53,"n":942,"o":104.53,"t":"2026-10-09T17:00:00Z","v":35391,"vw":104.607727},{"c":104.55,"h":104.58,"l":104.5,"n":989,"o":104.58,"t":"2026-10-09T17:15:00Z","v":31253,"vw":104.542429},{"c":104.48,"h":104.6,"l":104.46,"n":893,"o":104.56,"t":"2026-10-09T17:30:00Z","v":29063,"vw":104.534657},{"c":104.43,"h":104.48,"l":104.33,"n":1010,"o":104.4601,"t":"2026-10-09T17:45:00Z","v":33684,"vw":104.411987},{"c":104.49,"h":104.49,"l":104.395,"n":894,"o":104.42,"t":"2026-10-09T18:00:00Z","v":28490,"vw":104.432046},{"c":104.505,"h":104.59,"l":104.45,"n":899,"o":104.46,"t":"2026-10-09T18:15:00Z","v":23811,"vw":104.539067},{"c":104.36,"h":104.5575,"l":104.36,"n":1060,"o":104.47,"t":"2026-10-09T18:30:00Z","v":30319,"vw":104.481533},{"c":104.12,"h":104.42,"l":104.0213,"n":1724,"o":104.37,"t":"2026-10-09T18:45:00Z","v":75872,"vw":104.178514},{"c":104.19,"h":104.29,"l":104.115,"n":1590,"o":104.15,"t":"2026-10-09T19:00:00Z","v":57109,"vw":104.229335},{"c":104.23,"h":104.29,"l":104.155,"n":1536,"o":104.19,"t":"2026-10-09T19:15:00Z","v":48910,"vw":104.225738},{"c":104.05,"h":104.23,"l":104.025,"n":2075,"o":104.225,"t":"2026-10-09T19:30:00Z","v":71420,"vw":104.139545},{"c":103.965,"h":104.205,"l":103.89,"n":5613,"o":104.055,"t":"2026-10-09T19:45:00Z","v":312354,"vw":104.003674},{"c":103.98,"h":103.98,"l":103.96,"n":78,"o":103.96,"t":"2026-10-09T20:00:00Z","v":536456,"vw":103.979987},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-09T20:15:00Z","v":1059,"vw":104},{"c":104.51,"h":104.51,"l":104.51,"n":1,"o":104.51,"t":"2026-10-12T11:00:00Z","v":100,"vw":104.51},{"c":104.655,"h":104.99,"l":104.12,"n":1211,"o":104.52,"t":"2026-10-12T13:30:00Z","v":103545,"vw":104.321947},{"c":103.96,"h":104.66,"l":103.935,"n":1301,"o":104.66,"t":"2026-10-12T13:45:00Z","v":44204,"vw":104.186032},{"c":103.815,"h":104.09,"l":103.7401,"n":1706,"o":103.84,"t":"2026-10-12T14:00:00Z","v":60103,"vw":103.924538},{"c":103.935,"h":103.99,"l":103.789,"n":1196,"o":103.815,"t":"2026-10-12T14:15:00Z","v":37000,"vw":103.862602},{"c":103.91,"h":104.26,"l":103.87,"n":1262,"o":103.87,"t":"2026-10-12T14:30:00Z","v":39981,"vw":104.056061},{"c":104.04,"h":104.115,"l":103.915,"n":1086,"o":103.915,"t":"2026-10-12T14:45:00Z","v":29198,"vw":104.019483},{"c":104.18,"h":104.21,"l":103.98,"n":1209,"o":104.035,"t":"2026-10-12T15:00:00Z","v":38052,"vw":104.099737},{"c":104.245,"h":104.26,"l":104.045,"n":1116,"o":104.17,"t":"2026-10-12T15:15:00Z","v":28572,"vw":104.131471},{"c":104.16,"h":104.3,"l":104.16,"n":1084,"o":104.3,"t":"2026-10-12T15:30:00Z","v":28954,"vw":104.224634},{"c":104.24,"h":104.3015,"l":104.15,"n":932,"o":104.15,"t":"2026-10-12T15:45:00Z","v":23192,"vw":104.213295},{"c":104.24,"h":104.29,"l":104.19,"n":1006,"o":104.231,"t":"2026-10-12T16:00:00Z","v":26514,"vw":104.249365},{"c":104.345,"h":104.38,"l":104.2103,"n":983,"o":104.23,"t":"2026-10-12T16:15:00Z","v":26554,"vw":104.303252},{"c":104.365,"h":104.41,"l":104.235,"n":1079,"o":104.335,"t":"2026-10-12T16:30:00Z","v":38747,"vw":104.321016},{"c":104.62,"h":104.65,"l":104.31,"n":1410,"o":104.34,"t":"2026-10-12T16:45:00Z","v":60887,"vw":104.434424},{"c":104.83,"h":104.85,"l":104.58,"n":1128,"o":104.625,"t":"2026-10-12T17:00:00Z","v":30779,"vw":104.694769},{"c":104.75,"h":104.85,"l":104.67,"n":964,"o":104.81,"t":"2026-10-12T17:15:00Z","v":29536,"vw":104.740482},{"c":104.64,"h":104.74,"l":104.51,"n":1234,"o":104.695,"t":"2026-10-12T17:30:00Z","v":36174,"vw":104.618021},{"c":104.735,"h":104.75,"l":104.55,"n":1131,"o":104.64,"t":"2026-10-12T17:45:00Z","v":30011,"vw":104.662161},{"c":104.86,"h":104.89,"l":104.71,"n":1054,"o":104.76,"t":"2026-10-12T18:00:00Z","v":28224,"vw":104.798788},{"c":104.825,"h":104.9931,"l":104.825,"n":1392,"o":104.85,"t":"2026-10-12T18:15:00Z","v":51780,"vw":104.877436},{"c":104.73,"h":104.925,"l":104.73,"n":1324,"o":104.855,"t":"2026-10-12T18:30:00Z","v":33392,"vw":104.809958},{"c":104.84,"h":104.92,"l":104.7,"n":1548,"o":104.76,"t":"2026-10-12T18:45:00Z","v":58652,"vw":104.836008},{"c":104.85,"h":104.92,"l":104.75,"n":1405,"o":104.855,"t":"2026-10-12T19:00:00Z","v":41300,"vw":104.83592},{"c":104.58,"h":104.915,"l":104.57,"n":1611,"o":104.86,"t":"2026-10-12T19:15:00Z","v":41863,"vw":104.763409},{"c":104.75,"h":104.83,"l":104.57,"n":2024,"o":104.57,"t":"2026-10-12T19:30:00Z","v":60386,"vw":104.745725},{"c":104.661,"h":104.94,"l":104.54,"n":5899,"o":104.75,"t":"2026-10-12T19:45:00Z","v":280706,"vw":104.676218},{"c":104.64,"h":104.68,"l":104.64,"n":99,"o":104.68,"t":"2026-10-12T20:00:00Z","v":429031,"vw":104.640072},{"c":104.64,"h":104.64,"l":104.64,"n":1,"o":104.64,"t":"2026-10-12T20:30:00Z","v":1444,"vw":104.64},{"c":105,"h":105,"l":105,"n":2,"o":105,"t":"2026-10-13T09:15:00Z","v":500,"vw":105},{"c":105.25,"h":105.25,"l":105.25,"n":5,"o":105.25,"t":"2026-10-13T11:30:00Z","v":419,"vw":105.25},{"c":105.605,"h":106.5,"l":105.17,"n":938,"o":105.38,"t":"2026-10-13T13:30:00Z","v":103357,"vw":105.687642},{"c":105.48,"h":106.01,"l":105.46,"n":980,"o":105.605,"t":"2026-10-13T13:45:00Z","v":36301,"vw":105.74124},{"c":105.05,"h":105.61,"l":104.85,"n":901,"o":105.56,"t":"2026-10-13T14:00:00Z","v":27562,"vw":105.133988},{"c":105.18,"h":105.26,"l":104.93,"n":805,"o":104.98,"t":"2026-10-13T14:15:00Z","v":23473,"vw":105.125552},{"c":105.155,"h":105.35,"l":105.0689,"n":1048,"o":105.15,"t":"2026-10-13T14:30:00Z","v":41933,"vw":105.207172},{"c":105.375,"h":105.41,"l":105.035,"n":985,"o":105.195,"t":"2026-10-13T14:45:00Z","v":75456,"vw":105.29494},{"c":105.575,"h":105.64,"l":105.35,"n":1048,"o":105.38,"t":"2026-10-13T15:00:00Z","v":30932,"vw":105.531038},{"c":105.84,"h":105.85,"l":105.54,"n":1003,"o":105.57,"t":"2026-10-13T15:15:00Z","v":30030,"vw":105.697852},{"c":105.76,"h":106.02,"l":105.685,"n":1239,"o":105.83,"t":"2026-10-13T15:30:00Z","v":36611,"vw":105.900075},{"c":105.71,"h":105.899,"l":105.645,"n":884,"o":105.81,"t":"2026-10-13T15:45:00Z","v":21452,"vw":105.724669},{"c":105.645,"h":105.75,"l":105.525,"n":771,"o":105.7,"t":"2026-10-13T16:00:00Z","v":20694,"vw":105.629502},{"c":105.555,"h":105.67,"l":105.51,"n":715,"o":105.66,"t":"2026-10-13T16:15:00Z","v":20409,"vw":105.599994},{"c":105.44,"h":105.555,"l":105.385,"n":889,"o":105.555,"t":"2026-10-13T16:30:00Z","v":25723,"vw":105.461824},{"c":105.43,"h":105.46,"l":105.34,"n":798,"o":105.42,"t":"2026-10-13T16:45:00Z","v":20552,"vw":105.410601},{"c":105.415,"h":105.525,"l":105.3934,"n":806,"o":105.435,"t":"2026-10-13T17:00:00Z","v":21073,"vw":105.458192},{"c":105.56,"h":105.56,"l":105.295,"n":838,"o":105.39,"t":"2026-10-13T17:15:00Z","v":28500,"vw":105.405527},{"c":105.475,"h":105.6,"l":105.42,"n":1179,"o":105.5375,"t":"2026-10-13T17:30:00Z","v":45011,"vw":105.506175},{"c":105.581,"h":105.67,"l":105.38,"n":812,"o":105.485,"t":"2026-10-13T17:45:00Z","v":21913,"vw":105.492696},{"c":105.72,"h":105.82,"l":105.6101,"n":1046,"o":105.6101,"t":"2026-10-13T18:00:00Z","v":39755,"vw":105.706212},{"c":105.75,"h":106.01,"l":105.59,"n":1031,"o":105.71,"t":"2026-10-13T18:15:00Z","v":33622,"vw":105.803551},{"c":106.05,"h":106.05,"l":105.76,"n":838,"o":105.78,"t":"2026-10-13T18:30:00Z","v":25703,"vw":105.903502},{"c":106.08,"h":106.1,"l":105.99,"n":916,"o":106.035,"t":"2026-10-13T18:45:00Z","v":33130,"vw":106.057465},{"c":106.425,"h":106.465,"l":106.03,"n":1322,"o":106.08,"t":"2026-10-13T19:00:00Z","v":50734,"vw":106.216674},{"c":106.325,"h":106.48,"l":106.303,"n":1775,"o":106.42,"t":"2026-10-13T19:15:00Z","v":71076,"vw":106.410692},{"c":106.18,"h":106.57,"l":106.0975,"n":3231,"o":106.325,"t":"2026-10-13T19:30:00Z","v":151180,"vw":106.3951},{"c":106.27,"h":106.395,"l":106.13,"n":6823,"o":106.13,"t":"2026-10-13T19:45:00Z","v":379753,"vw":106.258083},{"c":106.25,"h":106.26,"l":106.25,"n":81,"o":106.26,"t":"2026-10-13T20:00:00Z","v":593198,"vw":106.250002},{"c":106.3,"h":106.3,"l":106.25,"n":3,"o":106.25,"t":"2026-10-13T20:30:00Z","v":750,"vw":106.256667},{"c":106.22,"h":106.22,"l":106.22,"n":1,"o":106.22,"t":"2026-10-14T12:30:00Z","v":200,"vw":106.22},{"c":106.3,"h":106.3,"l":106.27,"n":11,"o":106.27,"t":"2026-10-14T12:45:00Z","v":359,"vw":106.290928},{"c":106.53,"h":106.53,"l":106.53,"n":2,"o":106.53,"t":"2026-10-14T13:15:00Z","v":146,"vw":106.53},{"c":107.48,"h":107.55,"l":106.25,"n":1653,"o":106.69,"t":"2026-10-14T13:30:00Z","v":156914,"vw":106.811085},{"c":106.795,"h":107.53,"l":106.76,"n":1414,"o":107.45,"t":"2026-10-14T13:45:00Z","v":57915,"vw":107.259727},{"c":107.295,"h":107.35,"l":106.56,"n":1683,"o":106.76,"t":"2026-10-14T14:00:00Z","v":79466,"vw":106.899046},{"c":107.48,"h":107.5427,"l":107.13,"n":1619,"o":107.325,"t":"2026-10-14T14:15:00Z","v":56454,"vw":107.342684},{"c":107.095,"h":107.66,"l":107.07,"n":1863,"o":107.5,"t":"2026-10-14T14:30:00Z","v":59935,"vw":107.376996},{"c":107.11,"h":107.21,"l":106.91,"n":1640,"o":107.07,"t":"2026-10-14T14:45:00Z","v":52766,"vw":107.087929},{"c":107.48,"h":107.63,"l":107.04,"n":1603,"o":107.12,"t":"2026-10-14T15:00:00Z","v":53995,"vw":107.410131},{"c":107.87,"h":107.87,"l":107.475,"n":1724,"o":107.5,"t":"2026-10-14T15:15:00Z","v":52015,"vw":107.675787},{"c":107.56,"h":107.84,"l":107.54,"n":1662,"o":107.82,"t":"2026-10-14T15:30:00Z","v":42527,"vw":107.72666},{"c":107.61,"h":107.74,"l":107.47,"n":1367,"o":107.5,"t":"2026-10-14T15:45:00Z","v":43541,"vw":107.626655},{"c":107.66,"h":107.82,"l":107.58,"n":1450,"o":107.595,"t":"2026-10-14T16:00:00Z","v":40220,"vw":107.720077},{"c":107.745,"h":107.82,"l":107.55,"n":1861,"o":107.67,"t":"2026-10-14T16:15:00Z","v":42800,"vw":107.699076},{"c":107.59,"h":107.86,"l":107.56,"n":1551,"o":107.77,"t":"2026-10-14T16:30:00Z","v":44871,"vw":107.721473},{"c":107.335,"h":107.685,"l":107.31,"n":1401,"o":107.585,"t":"2026-10-14T16:45:00Z","v":47686,"vw":107.531589},{"c":107.23,"h":107.45,"l":107.15,"n":1428,"o":107.36,"t":"2026-10-14T17:00:00Z","v":48881,"vw":107.294095},{"c":107.63,"h":107.8,"l":107.2,"n":1781,"o":107.24,"t":"2026-10-14T17:15:00Z","v":66085,"vw":107.533416},{"c":107.595,"h":107.725,"l":107.52,"n":1686,"o":107.65,"t":"2026-10-14T17:30:00Z","v":46568,"vw":107.632722},{"c":107.76,"h":107.79,"l":107.5525,"n":2480,"o":107.64,"t":"2026-10-14T17:45:00Z","v":54944,"vw":107.675221},{"c":107.89,"h":107.94,"l":107.64,"n":2093,"o":107.76,"t":"2026-10-14T18:00:00Z","v":61313,"vw":107.80759},{"c":107.76,"h":107.98,"l":107.625,"n":2243,"o":107.9075,"t":"2026-10-14T18:15:00Z","v":68944,"vw":107.781147},{"c":107.84,"h":107.86,"l":107.72,"n":1755,"o":107.7572,"t":"2026-10-14T18:30:00Z","v":58392,"vw":107.783297},{"c":107.555,"h":107.85,"l":107.54,"n":2197,"o":107.84,"t":"2026-10-14T18:45:00Z","v":72998,"vw":107.686245},{"c":107.69,"h":107.845,"l":107.5301,"n":2001,"o":107.55,"t":"2026-10-14T19:00:00Z","v":59538,"vw":107.715205},{"c":107.7,"h":107.86,"l":107.5901,"n":2388,"o":107.685,"t":"2026-10-14T19:15:00Z","v":84681,"vw":107.707261},{"c":107.78,"h":107.805,"l":107.61,"n":2948,"o":107.7,"t":"2026-10-14T19:30:00Z","v":120951,"vw":107.712798},{"c":108.38,"h":108.4,"l":107.775,"n":8897,"o":107.775,"t":"2026-10-14T19:45:00Z","v":499599,"vw":108.128198},{"c":105.85,"h":108.37,"l":105.85,"n":100,"o":108.37,"t":"2026-10-14T20:00:00Z","v":642567,"vw":108.368703},{"c":108.5,"h":108.5,"l":108.37,"n":6,"o":108.37,"t":"2026-10-14T20:45:00Z","v":741,"vw":108.462012},{"c":108.5,"h":108.5,"l":108.5,"n":1,"o":108.5,"t":"2026-10-14T21:15:00Z","v":100,"vw":108.5},{"c":108.43,"h":108.5,"l":108.43,"n":9,"o":108.5,"t":"2026-10-14T21:45:00Z","v":642,"vw":108.47479},{"c":108.704,"h":108.704,"l":108.704,"n":1,"o":108.704,"t":"2026-10-14T23:15:00Z","v":300,"vw":108.704},{"c":109.99,"h":109.99,"l":109.99,"n":4,"o":109.99,"t":"2026-10-15T08:45:00Z","v":200,"vw":109.99},{"c":110,"h":110,"l":109.99,"n":14,"o":109.99,"t":"2026-10-15T11:00:00Z","v":454,"vw":109.995},{"c":110,"h":110,"l":110,"n":5,"o":110,"t":"2026-10-15T12:30:00Z","v":400,"vw":110},{"c":110.42,"h":110.42,"l":110.35,"n":19,"o":110.35,"t":"2026-10-15T13:15:00Z","v":1526,"vw":110.413902},{"c":111.1,"h":112.11,"l":110.36,"n":3015,"o":110.4,"t":"2026-10-15T13:30:00Z","v":405536,"vw":111.291164},{"c":111.89,"h":112.15,"l":110.6375,"n":3846,"o":110.915,"t":"2026-10-15T13:45:00Z","v":128414,"vw":111.585295},{"c":112.205,"h":112.23,"l":111.535,"n":3122,"o":111.865,"t":"2026-10-15T14:00:00Z","v":107524,"vw":111.88133},{"c":111.72,"h":112.28,"l":111.62,"n":2910,"o":112.095,"t":"2026-10-15T14:15:00Z","v":141121,"vw":111.845093},{"c":111.48,"h":112.005,"l":111.41,"n":2345,"o":111.73,"t":"2026-10-15T14:30:00Z","v":96568,"vw":111.615729},{"c":111.995,"h":112.01,"l":111.25,"n":2749,"o":111.48,"t":"2026-10-15T14:45:00Z","v":140228,"vw":111.586155},{"c":112.005,"h":112.495,"l":112.005,"n":1888,"o":112.015,"t":"2026-10-15T15:00:00Z","v":57366,"vw":112.29208},{"c":112.025,"h":112.03,"l":111.78,"n":1600,"o":111.99,"t":"2026-10-15T15:15:00Z","v":48455,"vw":111.929681},{"c":111.93,"h":112.12,"l":111.85,"n":1777,"o":112.03,"t":"2026-10-15T15:30:00Z","v":50830,"vw":111.982229},{"c":111.81,"h":112.03,"l":111.755,"n":1752,"o":111.875,"t":"2026-10-15T15:45:00Z","v":51309,"vw":111.898255},{"c":111.795,"h":111.95,"l":111.705,"n":1911,"o":111.79,"t":"2026-10-15T16:00:00Z","v":58846,"vw":111.794009},{"c":112.045,"h":112.08,"l":111.8,"n":1570,"o":111.83,"t":"2026-10-15T16:15:00Z","v":44034,"vw":111.92713},{"c":112.01,"h":112.205,"l":112.01,"n":1801,"o":112.04,"t":"2026-10-15T16:30:00Z","v":51422,"vw":112.115104},{"c":112.005,"h":112.005,"l":111.82,"n":1787,"o":111.99,"t":"2026-10-15T16:45:00Z","v":53594,"vw":111.923699},{"c":112,"h":112.1,"l":111.97,"n":1772,"o":112.03,"t":"2026-10-15T17:00:00Z","v":66950,"vw":112.027839},{"c":111.99,"h":112.02,"l":111.84,"n":1525,"o":111.99,"t":"2026-10-15T17:15:00Z","v":55651,"vw":111.928904},{"c":112.12,"h":112.15,"l":111.91,"n":1704,"o":112.015,"t":"2026-10-15T17:30:00Z","v":72555,"vw":112.05444},{"c":112.01,"h":112.31,"l":111.97,"n":2002,"o":112.11,"t":"2026-10-15T17:45:00Z","v":90229,"vw":112.132079},{"c":112.18,"h":112.18,"l":111.9,"n":1943,"o":112,"t":"2026-10-15T18:00:00Z","v":80488,"vw":112.026268},{"c":112.13,"h":112.46,"l":112.13,"n":2483,"o":112.225,"t":"2026-10-15T18:15:00Z","v":116708,"vw":112.298232},{"c":111.86,"h":112.19,"l":111.785,"n":2086,"o":112.135,"t":"2026-10-15T18:30:00Z","v":88026,"vw":111.96251},{"c":111.71,"h":112.09,"l":111.705,"n":2052,"o":111.87,"t":"2026-10-15T18:45:00Z","v":69040,"vw":111.944185},{"c":111.38,"h":111.875,"l":111.37,"n":2405,"o":111.72,"t":"2026-10-15T19:00:00Z","v":108234,"vw":111.680083},{"c":110.84,"h":111.41,"l":110.77,"n":2790,"o":111.385,"t":"2026-10-15T19:15:00Z","v":125760,"vw":111.147631},{"c":110.765,"h":111.055,"l":110.575,"n":3523,"o":110.85,"t":"2026-10-15T19:30:00Z","v":167095,"vw":110.810325},{"c":110.77,"h":110.96,"l":110.48,"n":10193,"o":110.78,"t":"2026-10-15T19:45:00Z","v":546390,"vw":110.72361},{"c":110.83,"h":110.83,"l":110.78,"n":110,"o":110.78,"t":"2026-10-15T20:00:00Z","v":967807,"vw":110.780006},{"c":110.83,"h":110.83,"l":110.78,"n":7,"o":110.78,"t":"2026-10-15T20:30:00Z","v":1633,"vw":110.783083},{"c":110.83,"h":110.83,"l":110.77,"n":5,"o":110.77,"t":"2026-10-15T20:45:00Z","v":493,"vw":110.807642},{"c":110.5,"h":110.59,"l":110.5,"n":3,"o":110.59,"t":"2026-10-15T21:45:00Z","v":300,"vw":110.553333},{"c":111.5,"h":111.5,"l":111.5,"n":1,"o":111.5,"t":"2026-10-16T09:30:00Z","v":100,"vw":111.5},{"c":110.96,"h":110.96,"l":110.96,"n":5,"o":110.96,"t":"2026-10-16T09:45:00Z","v":287,"vw":110.96},{"c":111.51,"h":112.515,"l":111.51,"n":1612,"o":111.66,"t":"2026-10-16T13:30:00Z","v":194006,"vw":111.89604},{"c":111.96,"h":112.305,"l":111.01,"n":1475,"o":111.49,"t":"2026-10-16T13:45:00Z","v":124097,"vw":111.599612},{"c":110.61,"h":112.04,"l":110.51,"n":1645,"o":112.04,"t":"2026-10-16T14:00:00Z","v":57035,"vw":111.252022},{"c":110.645,"h":110.94,"l":110.38,"n":1468,"o":110.54,"t":"2026-10-16T14:15:00Z","v":36490,"vw":110.736603},{"c":110.36,"h":110.66,"l":110.31,"n":1673,"o":110.615,"t":"2026-10-16T14:30:00Z","v":55778,"vw":110.408153},{"c":110.49,"h":110.72,"l":110.31,"n":1829,"o":110.35,"t":"2026-10-16T14:45:00Z","v":65716,"vw":110.447835},{"c":110.79,"h":110.95,"l":110.38,"n":1446,"o":110.46,"t":"2026-10-16T15:00:00Z","v":44507,"vw":110.672485},{"c":110.745,"h":110.87,"l":110.55,"n":1590,"o":110.85,"t":"2026-10-16T15:15:00Z","v":72148,"vw":110.70351},{"c":110.805,"h":111.09,"l":110.72,"n":1530,"o":110.79,"t":"2026-10-16T15:30:00Z","v":45808,"vw":110.90378},{"c":110.43,"h":110.84,"l":110.33,"n":1436,"o":110.84,"t":"2026-10-16T15:45:00Z","v":51027,"vw":110.661748},{"c":110.23,"h":110.56,"l":110.18,"n":1482,"o":110.39,"t":"2026-10-16T16:00:00Z","v":63231,"vw":110.345075},{"c":110.33,"h":110.375,"l":110.11,"n":1431,"o":110.29,"t":"2026-10-16T16:15:00Z","v":66610,"vw":110.237153},{"c":110.215,"h":110.43,"l":110.025,"n":1795,"o":110.325,"t":"2026-10-16T16:30:00Z","v":84742,"vw":110.198075},{"c":110.3,"h":110.3,"l":110.11,"n":1856,"o":110.11,"t":"2026-10-16T16:45:00Z","v":77658,"vw":110.218685},{"c":110.01,"h":110.36,"l":109.865,"n":2076,"o":110.31,"t":"2026-10-16T17:00:00Z","v":88444,"vw":110.043159},{"c":110.2,"h":110.28,"l":109.95,"n":1754,"o":109.99,"t":"2026-10-16T17:15:00Z","v":53965,"vw":110.088528},{"c":110.105,"h":110.43,"l":110.09,"n":1875,"o":110.2,"t":"2026-10-16T17:30:00Z","v":74669,"vw":110.265795},{"c":110.06,"h":110.13,"l":109.88,"n":2244,"o":110.105,"t":"2026-10-16T17:45:00Z","v":92847,"vw":109.999849},{"c":110.24,"h":110.25,"l":110.015,"n":1729,"o":110.06,"t":"2026-10-16T18:00:00Z","v":56566,"vw":110.142057},{"c":109.98,"h":110.35,"l":109.98,"n":2126,"o":110.238,"t":"2026-10-16T18:15:00Z","v":78343,"vw":110.204565},{"c":110.225,"h":110.28,"l":109.985,"n":1964,"o":109.985,"t":"2026-10-16T18:30:00Z","v":70472,"vw":110.154423},{"c":110.57,"h":110.57,"l":110.17,"n":2322,"o":110.22,"t":"2026-10-16T18:45:00Z","v":89485,"vw":110.357766},{"c":110.6,"h":110.65,"l":110.43,"n":2175,"o":110.55,"t":"2026-10-16T19:00:00Z","v":80734,"vw":110.535341},{"c":110.845,"h":110.845,"l":110.62,"n":2248,"o":110.65,"t":"2026-10-16T19:15:00Z","v":82954,"vw":110.73067},{"c":111.235,"h":111.29,"l":110.83,"n":2952,"o":110.83,"t":"2026-10-16T19:30:00Z","v":132288,"vw":111.108912},{"c":111.65,"h":111.73,"l":110.97,"n":13365,"o":111.25,"t":"2026-10-16T19:45:00Z","v":833456,"vw":111.470818},{"c":111.63,"h":111.63,"l":111.63,"n":85,"o":111.63,"t":"2026-10-16T20:00:00Z","v":2728329,"vw":111.63},{"c":111.63,"h":111.63,"l":111.63,"n":1,"o":111.63,"t":"2026-10-16T20:30:00Z","v":3257,"vw":111.63},{"c":111.4003,"h":111.52,"l":111.4003,"n":5,"o":111.52,"t":"2026-10-19T11:00:00Z","v":453,"vw":111.46015},{"c":110.77,"h":111.61,"l":110.77,"n":33,"o":110.93,"t":"2026-10-19T13:00:00Z","v":1979,"vw":111.109948},{"c":110.52,"h":111.21,"l":110.16,"n":1003,"o":110.41,"t":"2026-10-19T13:30:00Z","v":66023,"vw":110.608245},{"c":110.88,"h":110.955,"l":110.23,"n":883,"o":110.39,"t":"2026-10-19T13:45:00Z","v":33951,"vw":110.593628},{"c":110.529,"h":110.89,"l":110.385,"n":1094,"o":110.64,"t":"2026-10-19T14:00:00Z","v":33289,"vw":110.678804},{"c":109.89,"h":110.62,"l":109.745,"n":1592,"o":110.485,"t":"2026-10-19T14:15:00Z","v":76252,"vw":110.064643},{"c":109.755,"h":109.94,"l":109.655,"n":1277,"o":109.94,"t":"2026-10-19T14:30:00Z","v":39025,"vw":109.811084},{"c":110.04,"h":110.04,"l":109.66,"n":1297,"o":109.66,"t":"2026-10-19T14:45:00Z","v":38290,"vw":109.872556},{"c":110.09,"h":110.09,"l":109.73,"n":1067,"o":110.035,"t":"2026-10-19T15:00:00Z","v":51009,"vw":109.855357},{"c":110.375,"h":110.43,"l":110.02,"n":1398,"o":110.0375,"t":"2026-10-19T15:15:00Z","v":55168,"vw":110.227422},{"c":110.36,"h":110.51,"l":110.32,"n":1056,"o":110.39,"t":"2026-10-19T15:30:00Z","v":35299,"vw":110.410665},{"c":110.295,"h":110.42,"l":110.185,"n":1272,"o":110.39,"t":"2026-10-19T15:45:00Z","v":45795,"vw":110.28492},{"c":110.23,"h":110.3,"l":110.105,"n":1187,"o":110.27,"t":"2026-10-19T16:00:00Z","v":44009,"vw":110.180158},{"c":110.32,"h":110.36,"l":110.21,"n":1064,"o":110.24,"t":"2026-10-19T16:15:00Z","v":33744,"vw":110.282504},{"c":110.44,"h":110.49,"l":110.31,"n":819,"o":110.31,"t":"2026-10-19T16:30:00Z","v":22916,"vw":110.418468},{"c":110.45,"h":110.48,"l":110.37,"n":829,"o":110.42,"t":"2026-10-19T16:45:00Z","v":23401,"vw":110.422707},{"c":110.445,"h":110.5,"l":110.31,"n":1706,"o":110.46,"t":"2026-10-19T17:00:00Z","v":54929,"vw":110.41545},{"c":110.37,"h":110.445,"l":110.33,"n":1223,"o":110.445,"t":"2026-10-19T17:15:00Z","v":43402,"vw":110.377658},{"c":110.545,"h":110.545,"l":110.27,"n":1456,"o":110.37,"t":"2026-10-19T17:30:00Z","v":65717,"vw":110.382571},{"c":110.71,"h":110.73,"l":110.5,"n":1088,"o":110.52,"t":"2026-10-19T17:45:00Z","v":39907,"vw":110.601512},{"c":110.79,"h":110.8,"l":110.64,"n":964,"o":110.715,"t":"2026-10-19T18:00:00Z","v":31301,"vw":110.738275},{"c":110.68,"h":110.81,"l":110.595,"n":1032,"o":110.775,"t":"2026-10-19T18:15:00Z","v":41267,"vw":110.682596},{"c":110.44,"h":110.72,"l":110.44,"n":1111,"o":110.645,"t":"2026-10-19T18:30:00Z","v":40693,"vw":110.612727},{"c":110.5,"h":110.5421,"l":110.325,"n":1248,"o":110.44,"t":"2026-10-19T18:45:00Z","v":47280,"vw":110.428129},{"c":110.48,"h":110.575,"l":110.405,"n":1379,"o":110.47,"t":"2026-10-19T19:00:00Z","v":54486,"vw":110.49776},{"c":110.535,"h":110.54,"l":110.395,"n":1990,"o":110.49,"t":"2026-10-19T19:15:00Z","v":81084,"vw":110.478563},{"c":110.745,"h":110.81,"l":110.5,"n":2602,"o":110.535,"t":"2026-10-19T19:30:00Z","v":103125,"vw":110.622469},{"c":110.73,"h":110.9,"l":110.65,"n":7507,"o":110.715,"t":"2026-10-19T19:45:00Z","v":458051,"vw":110.753189},{"c":110.93,"h":110.93,"l":110.75,"n":88,"o":110.75,"t":"2026-10-19T20:00:00Z","v":522494,"vw":110.750036},{"c":110.75,"h":110.75,"l":110.75,"n":1,"o":110.75,"t":"2026-10-19T20:30:00Z","v":200,"vw":110.75},{"c":110.98,"h":110.98,"l":110.98,"n":1,"o":110.98,"t":"2026-10-19T22:30:00Z","v":100,"vw":110.98},{"c":110.94,"h":110.94,"l":110.94,"n":2,"o":110.94,"t":"2026-10-19T22:45:00Z","v":1005,"vw":110.94},{"c":110.8303,"h":110.8303,"l":110.8303,"n":1,"o":110.8303,"t":"2026-10-19T23:00:00Z","v":100,"vw":110.8303},{"c":111.19,"h":111.19,"l":111.19,"n":1,"o":111.19,"t":"2026-10-20T11:00:00Z","v":100,"vw":111.19},{"c":111.15,"h":111.15,"l":111.15,"n":2,"o":111.15,"t":"2026-10-20T11:30:00Z","v":301,"vw":111.15},{"c":111.22,"h":111.22,"l":111.22,"n":10,"o":111.22,"t":"2026-10-20T13:15:00Z","v":221,"vw":111.22},{"c":113.58,"h":113.61,"l":111.44,"n":1705,"o":111.47,"t":"2026-10-20T13:30:00Z","v":219016,"vw":112.64956},{"c":113.405,"h":113.94,"l":113.08,"n":1347,"o":113.5,"t":"2026-10-20T13:45:00Z","v":100676,"vw":113.498017},{"c":112.1599,"h":113.32,"l":112.1,"n":1387,"o":113.32,"t":"2026-10-20T14:00:00Z","v":61979,"vw":112.544706},{"c":111.935,"h":112.315,"l":111.72,"n":1431,"o":112.075,"t":"2026-10-20T14:15:00Z","v":51466,"vw":112.041321},{"c":112.235,"h":112.515,"l":111.755,"n":1581,"o":111.94,"t":"2026-10-20T14:30:00Z","v":79876,"vw":112.151084},{"c":113.02,"h":113.04,"l":112.07,"n":1578,"o":112.18,"t":"2026-10-20T14:45:00Z","v":66652,"vw":112.568782},{"c":113.08,"h":113.22,"l":112.855,"n":1619,"o":113.02,"t":"2026-10-20T15:00:00Z","v":90259,"vw":113.02176},{"c":112.7,"h":113.135,"l":112.53,"n":1427,"o":113.09,"t":"2026-10-20T15:15:00Z","v":64173,"vw":112.744141},{"c":112.94,"h":113.01,"l":112.695,"n":1541,"o":112.7,"t":"2026-10-20T15:30:00Z","v":74154,"vw":112.867419},{"c":112.81,"h":113.02,"l":112.675,"n":1362,"o":112.91,"t":"2026-10-20T15:45:00Z","v":54575,"vw":112.816079},{"c":112.63,"h":112.82,"l":112.545,"n":929,"o":112.8,"t":"2026-10-20T16:00:00Z","v":37742,"vw":112.64323},{"c":112.415,"h":112.66,"l":112.415,"n":972,"o":112.63,"t":"2026-10-20T16:15:00Z","v":28985,"vw":112.540211},{"c":112.45,"h":112.535,"l":112.2,"n":1026,"o":112.41,"t":"2026-10-20T16:30:00Z","v":56041,"vw":112.372927},{"c":112.81,"h":112.81,"l":112.52,"n":1099,"o":112.52,"t":"2026-10-20T16:45:00Z","v":33376,"vw":112.667931},{"c":112.63,"h":112.75,"l":112.56,"n":939,"o":112.75,"t":"2026-10-20T17:00:00Z","v":26034,"vw":112.640679},{"c":112.66,"h":112.72,"l":112.59,"n":859,"o":112.62,"t":"2026-10-20T17:15:00Z","v":26794,"vw":112.637278},{"c":112.77,"h":112.89,"l":112.51,"n":1056,"o":112.7,"t":"2026-10-20T17:30:00Z","v":36891,"vw":112.697937},{"c":112.8,"h":112.99,"l":112.72,"n":1195,"o":112.77,"t":"2026-10-20T17:45:00Z","v":58034,"vw":112.874464},{"c":112.885,"h":112.97,"l":112.8201,"n":1051,"o":112.83,"t":"2026-10-20T18:00:00Z","v":38702,"vw":112.901323},{"c":112.86,"h":112.98,"l":112.86,"n":960,"o":112.89,"t":"2026-10-20T18:15:00Z","v":30182,"vw":112.900517},{"c":112.915,"h":113,"l":112.85,"n":986,"o":112.85,"t":"2026-10-20T18:30:00Z","v":33567,"vw":112.922869},{"c":112.73,"h":112.93,"l":112.68,"n":1042,"o":112.89,"t":"2026-10-20T18:45:00Z","v":31419,"vw":112.7932},{"c":112.57,"h":112.8,"l":112.4809,"n":2939,"o":112.7,"t":"2026-10-20T19:00:00Z","v":113666,"vw":112.633416},{"c":112.78,"h":112.78,"l":112.32,"n":6861,"o":112.56,"t":"2026-10-20T19:15:00Z","v":335213,"vw":112.477805},{"c":112.77,"h":112.95,"l":112.635,"n":3365,"o":112.76,"t":"2026-10-20T19:30:00Z","v":201534,"vw":112.820035},{"c":112.64,"h":112.875,"l":112.49,"n":9250,"o":112.755,"t":"2026-10-20T19:45:00Z","v":635140,"vw":112.660752},{"c":112.9,"h":112.94,"l":112.62,"n":114,"o":112.62,"t":"2026-10-20T20:00:00Z","v":577015,"vw":112.62016},{"c":112.95,"h":112.95,"l":112.95,"n":12,"o":112.95,"t":"2026-10-20T21:00:00Z","v":303,"vw":112.95},{"c":112.67,"h":112.71,"l":112.67,"n":6,"o":112.71,"t":"2026-10-20T21:15:00Z","v":613,"vw":112.682},{"c":112.66,"h":112.66,"l":112.66,"n":2,"o":112.66,"t":"2026-10-20T21:30:00Z","v":120,"vw":112.66},{"c":112.1438,"h":112.1438,"l":112.1438,"n":1,"o":112.1438,"t":"2026-10-20T23:00:00Z","v":400,"vw":112.1438},{"c":111.29,"h":111.31,"l":111.29,"n":72,"o":111.31,"t":"2026-10-21T08:00:00Z","v":475,"vw":111.3},{"c":112.22,"h":112.22,"l":112.22,"n":1,"o":112.22,"t":"2026-10-21T08:30:00Z","v":100,"vw":112.22},{"c":112.22,"h":112.22,"l":112.22,"n":3,"o":112.22,"t":"2026-10-21T08:45:00Z","v":102,"vw":112.22},{"c":112.05,"h":112.05,"l":112.05,"n":3,"o":112.05,"t":"2026-10-21T10:30:00Z","v":167,"vw":112.05},{"c":112.5,"h":112.5,"l":112.5,"n":1,"o":112.5,"t":"2026-10-21T12:45:00Z","v":112,"vw":112.5},{"c":112.53,"h":112.56,"l":111.67,"n":687,"o":111.75,"t":"2026-10-21T13:30:00Z","v":42370,"vw":111.900832},{"c":112.205,"h":112.6,"l":112.115,"n":949,"o":112.485,"t":"2026-10-21T13:45:00Z","v":31622,"vw":112.381722},{"c":112.605,"h":112.74,"l":111.97,"n":1047,"o":112.16,"t":"2026-10-21T14:00:00Z","v":41473,"vw":112.192117},{"c":113.025,"h":113.04,"l":112.55,"n":1018,"o":112.61,"t":"2026-10-21T14:15:00Z","v":37159,"vw":112.780038},{"c":113.05,"h":113.17,"l":112.91,"n":1294,"o":113,"t":"2026-10-21T14:30:00Z","v":41080,"vw":113.021905},{"c":113.43,"h":113.46,"l":113.225,"n":781,"o":113.235,"t":"2026-10-21T14:45:00Z","v":29590,"vw":113.35506},{"c":113.35,"h":113.515,"l":113.265,"n":866,"o":113.43,"t":"2026-10-21T15:00:00Z","v":70775,"vw":113.428595},{"c":113.5,"h":113.5,"l":113.295,"n":492,"o":113.295,"t":"2026-10-21T15:15:00Z","v":10147,"vw":113.372804},{"c":113.3,"h":113.505,"l":113.18,"n":530,"o":113.505,"t":"2026-10-21T15:30:00Z","v":15618,"vw":113.309496},{"c":113.27,"h":113.4,"l":113.22,"n":557,"o":113.2274,"t":"2026-10-21T15:45:00Z","v":14457,"vw":113.291832},{"c":113.2,"h":113.3,"l":113.14,"n":688,"o":113.25,"t":"2026-10-21T16:00:00Z","v":22260,"vw":113.206919},{"c":113.175,"h":113.2699,"l":113.14,"n":665,"o":113.19,"t":"2026-10-21T16:15:00Z","v":22451,"vw":113.194228},{"c":113.175,"h":113.413,"l":113.175,"n":939,"o":113.235,"t":"2026-10-21T16:30:00Z","v":29953,"vw":113.314386},{"c":113.115,"h":113.22,"l":113.0875,"n":669,"o":113.1767,"t":"2026-10-21T16:45:00Z","v":18199,"vw":113.147669},{"c":112.84,"h":113.08,"l":112.6,"n":1664,"o":113.07,"t":"2026-10-21T17:00:00Z","v":136866,"vw":112.713159},{"c":112.63,"h":112.9,"l":112.54,"n":772,"o":112.86,"t":"2026-10-21T17:15:00Z","v":23133,"vw":112.692435},{"c":112.68,"h":112.68,"l":112.445,"n":955,"o":112.595,"t":"2026-10-21T17:30:00Z","v":33209,"vw":112.53662},{"c":112.665,"h":112.75,"l":112.57,"n":772,"o":112.695,"t":"2026-10-21T17:45:00Z","v":18092,"vw":112.663342},{"c":112.72,"h":112.88,"l":112.65,"n":1034,"o":112.69,"t":"2026-10-21T18:00:00Z","v":43311,"vw":112.769053},{"c":112.775,"h":112.83,"l":112.69,"n":1753,"o":112.735,"t":"2026-10-21T18:15:00Z","v":30726,"vw":112.756144},{"c":112.535,"h":112.79,"l":112.51,"n":925,"o":112.78,"t":"2026-10-21T18:30:00Z","v":26416,"vw":112.649228},{"c":112.34,"h":112.57,"l":112.33,"n":1445,"o":112.53,"t":"2026-10-21T18:45:00Z","v":52547,"vw":112.447909},{"c":111.99,"h":112.32,"l":111.98,"n":1474,"o":112.32,"t":"2026-10-21T19:00:00Z","v":50061,"vw":112.1356},{"c":112.27,"h":112.27,"l":111.995,"n":1735,"o":111.995,"t":"2026-10-21T19:15:00Z","v":83405,"vw":112.151716},{"c":112.595,"h":112.625,"l":112.22,"n":2197,"o":112.2625,"t":"2026-10-21T19:30:00Z","v":93052,"vw":112.400755},{"c":112.56,"h":112.81,"l":112.37,"n":6120,"o":112.57,"t":"2026-10-21T19:45:00Z","v":286634,"vw":112.585508},{"c":112.5,"h":112.5,"l":112.5,"n":76,"o":112.5,"t":"2026-10-21T20:00:00Z","v":487685,"vw":112.5},{"c":112.74,"h":112.74,"l":112.43,"n":30,"o":112.43,"t":"2026-10-22T08:00:00Z","v":1031,"vw":112.570446},{"c":112.5,"h":112.52,"l":112.2,"n":94,"o":112.52,"t":"2026-10-22T09:15:00Z","v":656,"vw":112.388},{"c":112.08,"h":113.1605,"l":112.08,"n":10,"o":113.1605,"t":"2026-10-22T09:45:00Z","v":497,"vw":112.460125},{"c":112.22,"h":112.22,"l":112.22,"n":3,"o":112.22,"t":"2026-10-22T10:00:00Z","v":102,"vw":112.22},{"c":112.882,"h":112.882,"l":112.69,"n":2,"o":112.69,"t":"2026-10-22T12:00:00Z","v":200,"vw":112.786},{"c":113.13,"h":113.13,"l":113.13,"n":2,"o":113.13,"t":"2026-10-22T12:15:00Z","v":166,"vw":113.13},{"c":114.63,"h":114.675,"l":113.585,"n":938,"o":113.75,"t":"2026-10-22T13:30:00Z","v":67659,"vw":114.014682},{"c":114.6,"h":115.04,"l":114.52,"n":941,"o":114.65,"t":"2026-10-22T13:45:00Z","v":40702,"vw":114.799719},{"c":114.84,"h":114.92,"l":114.24,"n":1705,"o":114.7234,"t":"2026-10-22T14:00:00Z","v":64688,"vw":114.537585},{"c":115.35,"h":115.44,"l":114.895,"n":1882,"o":114.96,"t":"2026-10-22T14:15:00Z","v":105248,"vw":115.172387},{"c":115.62,"h":115.685,"l":115.115,"n":1566,"o":115.39,"t":"2026-10-22T14:30:00Z","v":54312,"vw":115.405306},{"c":117.245,"h":117.35,"l":115.635,"n":2599,"o":115.635,"t":"2026-10-22T14:45:00Z","v":136777,"vw":116.726064},{"c":118.15,"h":118.38,"l":117.07,"n":2537,"o":117.26,"t":"2026-10-22T15:00:00Z","v":144248,"vw":117.88155},{"c":117.73,"h":118.15,"l":117.26,"n":2487,"o":118.12,"t":"2026-10-22T15:15:00Z","v":137854,"vw":117.597444},{"c":117.75,"h":117.88,"l":117.545,"n":2012,"o":117.73,"t":"2026-10-22T15:30:00Z","v":81948,"vw":117.720351},{"c":117.83,"h":118.02,"l":117.61,"n":1707,"o":117.79,"t":"2026-10-22T15:45:00Z","v":53592,"vw":117.822762},{"c":117.78,"h":118.05,"l":117.675,"n":1394,"o":117.8,"t":"2026-10-22T16:00:00Z","v":44202,"vw":117.837163},{"c":117.88,"h":117.98,"l":117.68,"n":1370,"o":117.8,"t":"2026-10-22T16:15:00Z","v":50745,"vw":117.825801},{"c":117.66,"h":117.9,"l":117.495,"n":1511,"o":117.85,"t":"2026-10-22T16:30:00Z","v":48261,"vw":117.665916},{"c":117.96,"h":117.96,"l":117.41,"n":1903,"o":117.61,"t":"2026-10-22T16:45:00Z","v":47853,"vw":117.64163},{"c":117.77,"h":117.92,"l":117.731,"n":2210,"o":117.92,"t":"2026-10-22T17:00:00Z","v":54847,"vw":117.822791},{"c":117.85,"h":117.85,"l":117.69,"n":1764,"o":117.77,"t":"2026-10-22T17:15:00Z","v":51747,"vw":117.761728},{"c":117.9,"h":118,"l":117.75,"n":2125,"o":117.9,"t":"2026-10-22T17:30:00Z","v":83746,"vw":117.891999},{"c":118.13,"h":118.13,"l":117.765,"n":1935,"o":117.8753,"t":"2026-10-22T17:45:00Z","v":83176,"vw":117.966272},{"c":117.99,"h":118.15,"l":117.92,"n":1914,"o":118.13,"t":"2026-10-22T18:00:00Z","v":64988,"vw":118.070935},{"c":118.06,"h":118.17,"l":117.93,"n":2221,"o":117.93,"t":"2026-10-22T18:15:00Z","v":81965,"vw":118.043629},{"c":118.095,"h":118.15,"l":117.84,"n":2089,"o":118.06,"t":"2026-10-22T18:30:00Z","v":86523,"vw":118.030663},{"c":118.31,"h":118.35,"l":117.92,"n":2173,"o":118.075,"t":"2026-10-22T18:45:00Z","v":132389,"vw":118.118438},{"c":118.535,"h":118.82,"l":118.24,"n":2357,"o":118.35,"t":"2026-10-22T19:00:00Z","v":103806,"vw":118.558333},{"c":118.54,"h":118.72,"l":118.5,"n":2726,"o":118.555,"t":"2026-10-22T19:15:00Z","v":111925,"vw":118.606922},{"c":118.755,"h":118.86,"l":118.53,"n":3601,"o":118.545,"t":"2026-10-22T19:30:00Z","v":165701,"vw":118.694599},{"c":118.82,"h":119.14,"l":118.49,"n":9597,"o":118.74,"t":"2026-10-22T19:45:00Z","v":587389,"vw":118.802518},{"c":118.82,"h":118.82,"l":118.81,"n":126,"o":118.81,"t":"2026-10-22T20:00:00Z","v":598674,"vw":118.810002},{"c":118.81,"h":118.81,"l":118.81,"n":1,"o":118.81,"t":"2026-10-22T20:30:00Z","v":500,"vw":118.81},{"c":119.2896,"h":119.2896,"l":119.2896,"n":1,"o":119.2896,"t":"2026-10-22T21:00:00Z","v":245,"vw":119.2896},{"c":118.97,"h":118.97,"l":118.97,"n":2,"o":118.97,"t":"2026-10-22T21:30:00Z","v":122,"vw":118.97},{"c":118.83,"h":118.87,"l":118.83,"n":5,"o":118.87,"t":"2026-10-22T21:45:00Z","v":332,"vw":118.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5684354350271059,"strike":138.60612610162636,"iv":0.38915220277169726,"gamma":0.015509946788923288,"theta":-0.03988391837658039,"vega":0.05868990037167423,"rho":0.008430269814113966,"breakevenPct":17.12072838227171},{"delta":0.15,"premium":0.6835078534031414,"strike":128.85107620709715,"iv":0.251347585805701,"gamma":0.026171029668411866,"theta":-0.03466375799883653,"vega":0.07468923792902851,"rho":0.012718178472667072,"breakevenPct":9.008317815787512},{"delta":0.2,"premium":1.0107329842931938,"strike":127.39674229203025,"iv":0.2600154159394997,"gamma":0.030184991273996507,"theta":-0.04309889470622455,"vega":0.0892325770796975,"rho":0.01704286602579464,"breakevenPct":8.059812569488724},{"delta":0.25,"premium":1.3379581151832463,"strike":125.94240837696336,"iv":0.2686832460732984,"gamma":0.034198952879581156,"theta":-0.05153403141361257,"vega":0.1037759162303665,"rho":0.021367553578922213,"breakevenPct":7.1113073231899335},{"delta":0.3,"premium":1.7011111111111112,"strike":124.55555555555556,"iv":0.27401555555555557,"gamma":0.03743111111111111,"theta":-0.05799555555555556,"vega":0.11500444444444444,"rho":0.025691264198955097,"breakevenPct":6.249824679514151},{"delta":0.35,"premium":2.1304040404040405,"strike":123.29292929292929,"iv":0.27320747474747475,"gamma":0.03922404040404041,"theta":-0.06082383838383838,"vega":0.12013070707070707,"rho":0.03001317637397276,"breakevenPct":5.548542736121631},{"delta":0.4,"premium":2.55969696969697,"strike":122.03030303030303,"iv":0.27239939393939394,"gamma":0.0410169696969697,"theta":-0.06365212121212122,"vega":0.1252569696969697,"rho":0.03433508854899043,"breakevenPct":4.8472607927291085},{"delta":0.45,"premium":2.9889898989898995,"strike":120.76767676767676,"iv":0.27159131313131313,"gamma":0.042809898989898995,"theta":-0.06648040404040403,"vega":0.13038323232323235,"rho":0.03865700072400809,"breakevenPct":4.145978849336588},{"delta":0.5,"premium":3.4433669185558355,"strike":119.58858102434928,"iv":0.2679896725440806,"gamma":0.0438424013434089,"theta":-0.06703157010915196,"vega":0.13181318219983207,"rho":0.04298495146140434,"breakevenPct":3.536100263321655},{"delta":0.55,"premium":3.936649874055416,"strike":118.53904282115869,"iv":0.26005516372795967,"gamma":0.04369546599496222,"theta":-0.06405088161209067,"vega":0.12751007556675062,"rho":0.04732226813228574,"breakevenPct":3.0679901499740008},{"delta":0.6,"premium":4.429932829554995,"strike":117.4895046179681,"iv":0.2521206549118388,"gamma":0.04354853064651554,"theta":-0.061070193115029384,"vega":0.1232069689336692,"rho":0.05165958480316713,"breakevenPct":2.599880036626348},{"delta":0.65,"premium":4.923215785054576,"strike":116.4399664147775,"iv":0.2441861460957179,"gamma":0.04340159529806885,"theta":-0.058089504617968094,"vega":0.11890386230058775,"rho":0.05599690147404854,"breakevenPct":2.1317699232786933},{"delta":0.7,"premium":5.416498740554156,"strike":115.39042821158691,"iv":0.236251637279597,"gamma":0.043254659949622166,"theta":-0.0551088161209068,"vega":0.1146007556675063,"rho":0.060334218144929924,"breakevenPct":1.66365980993104},{"delta":0.75,"premium":6.158213495543631,"strike":114.20255214922338,"iv":0.22856700020919465,"gamma":0.03993709412330575,"theta":-0.04829654078629579,"vega":0.10324713186546021,"rho":0.06467464543112271,"breakevenPct":1.288197967488859},{"delta":0.8,"premium":7.047088488447503,"strike":112.93273073078927,"iv":0.22103037633848552,"gamma":0.03474138412856967,"theta":-0.039214599363199903,"vega":0.0877170870652376,"rho":0.06901691531109866,"breakevenPct":0.9676169479397293},{"delta":0.85,"premium":7.935963481351374,"strike":111.66290931235518,"iv":0.21349375246777638,"gamma":0.029545674133833605,"theta":-0.03013265794010403,"vega":0.07218704226501502,"rho":0.0733591851910746,"breakevenPct":0.6470359283906002},{"delta":0.9,"premium":8.824838474255248,"strike":110.39308789392108,"iv":0.20595712859706722,"gamma":0.024349964139097523,"theta":-0.02105071651700814,"vega":0.05665699746479241,"rho":0.07770145507105054,"breakevenPct":0.3264549088414703}],"put":[{"delta":0.1,"premium":0.5771100917431193,"strike":105.74770642201835,"iv":0.3391402752293578,"gamma":0.01508045871559633,"theta":-0.03241422018348624,"vega":0.05751155963302752,"rho":-0.010427660341789019,"breakevenPct":11.494911781305033},{"delta":0.15,"premium":0.967018348623853,"strike":108.04128440366972,"iv":0.34386504587155964,"gamma":0.019621743119266052,"theta":-0.04319403669724771,"vega":0.0759519266055046,"rho":-0.015619098350786918,"breakevenPct":9.892900736307435},{"delta":0.2,"premium":1.3849935316946957,"strike":110.23609314359638,"iv":0.3491512936610608,"gamma":0.023778589909443724,"theta":-0.05347186287192756,"vega":0.09321099611901683,"rho":-0.020820257222072338,"breakevenPct":8.397627188503167},{"delta":0.25,"premium":1.9671410090556272,"strike":111.85316946959897,"iv":0.3577217981888745,"gamma":0.02568673997412678,"theta":-0.060813389391979306,"vega":0.10356028460543337,"rho":-0.026078276479614877,"breakevenPct":7.52669489140508},{"delta":0.3,"premium":2.549288486416559,"strike":113.47024579560156,"iv":0.3662923027166882,"gamma":0.02759489003880983,"theta":-0.06815491591203104,"vega":0.11390957309184993,"rho":-0.03133629573715741,"breakevenPct":6.655762594306994},{"delta":0.35,"premium":3.1347021943573665,"strike":115.08463949843261,"iv":0.3740512852664577,"gamma":0.029472789968652036,"theta":-0.07508984326018808,"vega":0.12386758620689656,"rho":-0.03659595511246185,"breakevenPct":5.789836485672606},{"delta":0.4,"premium":3.7773354231974925,"strike":116.65203761755485,"iv":0.367593605015674,"gamma":0.03082075235109718,"theta":-0.07490175548589341,"vega":0.12697103448275862,"rho":-0.041884346921150624,"breakevenPct":5.0116113823467385},{"delta":0.45,"premium":4.419968652037618,"strike":118.21943573667711,"iv":0.3611359247648903,"gamma":0.03216871473354232,"theta":-0.07471366771159875,"vega":0.13007448275862069,"rho":-0.04717273872983939,"breakevenPct":4.233386279020872},{"delta":0.5,"premium":5.062601880877743,"strike":119.78683385579937,"iv":0.35467824451410657,"gamma":0.033516677115987464,"theta":-0.07452557993730408,"vega":0.13317793103448275,"rho":-0.05246113053852816,"breakevenPct":3.4551611756950042},{"delta":0.55,"premium":6.209565522074283,"strike":121.51366503153469,"iv":0.3631544498948844,"gamma":0.032216608269096,"theta":-0.07407617379117029,"vega":0.1307240364400841,"rho":-0.05805445119466392,"breakevenPct":2.9671804178571044},{"delta":0.6,"premium":7.435914505956552,"strike":123.2655921513665,"iv":0.373981359495445,"gamma":0.030499719691660827,"theta":-0.07358563419761738,"vega":0.12739537491240366,"rho":-0.06369576991012002,"breakevenPct":2.5248862699571264},{"delta":0.65,"premium":8.669679300291548,"strike":125.0242954324587,"iv":0.3848491739552964,"gamma":0.028770359572400386,"theta":-0.07306015549076773,"vega":0.12401156462585033,"rho":-0.06934261519729548,"breakevenPct":2.0831304113715823},{"delta":0.7,"premium":10.637609329446065,"strike":127.45383867832848,"iv":0.39976656948493683,"gamma":0.02580631681243926,"theta":-0.06907570456754131,"vega":0.11516802721088436,"rho":-0.07553659108468691,"breakevenPct":1.6946651949150826},{"delta":0.75,"premium":12.605539358600584,"strike":129.88338192419826,"iv":0.41468396501457727,"gamma":0.022842274052478132,"theta":-0.06509125364431487,"vega":0.10632448979591835,"rho":-0.08173056697207835,"breakevenPct":1.3061999784585825},{"delta":0.8,"premium":20.004915730337085,"strike":137.37359550561797,"iv":0.5442983146067416,"gamma":0.015433426966292131,"theta":-0.07517275280898876,"vega":0.09360533707865168,"rho":-0.09208511052451983,"breakevenPct":1.2297569845317673},{"delta":0.85,"premium":33.50555555555557,"strike":151.05555555555557,"iv":0.7361455555555556,"gamma":0.009446666666666666,"theta":-0.08462888888888889,"vega":0.07812444444444444,"rho":-0.1073414373205253,"breakevenPct":1.077169065050914}]},"raw":{"call":[{"delta":0.1,"premium":0.5684354350271059,"strike":138.60612610162636,"iv":0.38915220277169726,"gamma":0.015509946788923288,"theta":-0.03988391837658039,"vega":0.05868990037167423,"rho":0.008430269814113966,"breakevenPct":17.12072838227171},{"delta":0.15,"premium":0.6835078534031414,"strike":128.85107620709715,"iv":0.251347585805701,"gamma":0.026171029668411866,"theta":-0.03466375799883653,"vega":0.07468923792902851,"rho":0.012718178472667072,"breakevenPct":9.008317815787512},{"delta":0.2,"premium":1.0107329842931938,"strike":127.39674229203025,"iv":0.2600154159394997,"gamma":0.030184991273996507,"theta":-0.04309889470622455,"vega":0.0892325770796975,"rho":0.01704286602579464,"breakevenPct":8.059812569488724},{"delta":0.25,"premium":1.3379581151832463,"strike":125.94240837696336,"iv":0.2686832460732984,"gamma":0.034198952879581156,"theta":-0.05153403141361257,"vega":0.1037759162303665,"rho":0.021367553578922213,"breakevenPct":7.1113073231899335},{"delta":0.3,"premium":1.7011111111111112,"strike":124.55555555555556,"iv":0.27401555555555557,"gamma":0.03743111111111111,"theta":-0.05799555555555556,"vega":0.11500444444444444,"rho":0.025691264198955097,"breakevenPct":6.249824679514151},{"delta":0.35,"premium":2.1304040404040405,"strike":123.29292929292929,"iv":0.27320747474747475,"gamma":0.03922404040404041,"theta":-0.06082383838383838,"vega":0.12013070707070707,"rho":0.03001317637397276,"breakevenPct":5.548542736121631},{"delta":0.4,"premium":2.55969696969697,"strike":122.03030303030303,"iv":0.27239939393939394,"gamma":0.0410169696969697,"theta":-0.06365212121212122,"vega":0.1252569696969697,"rho":0.03433508854899043,"breakevenPct":4.8472607927291085},{"delta":0.45,"premium":2.9889898989898995,"strike":120.76767676767676,"iv":0.27159131313131313,"gamma":0.042809898989898995,"theta":-0.06648040404040403,"vega":0.13038323232323235,"rho":0.03865700072400809,"breakevenPct":4.145978849336588},{"delta":0.5,"premium":3.4433669185558355,"strike":119.58858102434928,"iv":0.2679896725440806,"gamma":0.0438424013434089,"theta":-0.06703157010915196,"vega":0.13181318219983207,"rho":0.04298495146140434,"breakevenPct":3.536100263321655},{"delta":0.55,"premium":3.936649874055416,"strike":118.53904282115869,"iv":0.26005516372795967,"gamma":0.04369546599496222,"theta":-0.06405088161209067,"vega":0.12751007556675062,"rho":0.04732226813228574,"breakevenPct":3.0679901499740008},{"delta":0.6,"premium":4.429932829554995,"strike":117.4895046179681,"iv":0.2521206549118388,"gamma":0.04354853064651554,"theta":-0.061070193115029384,"vega":0.1232069689336692,"rho":0.05165958480316713,"breakevenPct":2.599880036626348},{"delta":0.65,"premium":4.923215785054576,"strike":116.4399664147775,"iv":0.2441861460957179,"gamma":0.04340159529806885,"theta":-0.058089504617968094,"vega":0.11890386230058775,"rho":0.05599690147404854,"breakevenPct":2.1317699232786933},{"delta":0.7,"premium":5.416498740554156,"strike":115.39042821158691,"iv":0.236251637279597,"gamma":0.043254659949622166,"theta":-0.0551088161209068,"vega":0.1146007556675063,"rho":0.060334218144929924,"breakevenPct":1.66365980993104},{"delta":0.75,"premium":6.158213495543631,"strike":114.20255214922338,"iv":0.22856700020919465,"gamma":0.03993709412330575,"theta":-0.04829654078629579,"vega":0.10324713186546021,"rho":0.06467464543112271,"breakevenPct":1.288197967488859},{"delta":0.8,"premium":7.047088488447503,"strike":112.93273073078927,"iv":0.22103037633848552,"gamma":0.03474138412856967,"theta":-0.039214599363199903,"vega":0.0877170870652376,"rho":0.06901691531109866,"breakevenPct":0.9676169479397293},{"delta":0.85,"premium":7.935963481351374,"strike":111.66290931235518,"iv":0.21349375246777638,"gamma":0.029545674133833605,"theta":-0.03013265794010403,"vega":0.07218704226501502,"rho":0.0733591851910746,"breakevenPct":0.6470359283906002},{"delta":0.9,"premium":8.824838474255248,"strike":110.39308789392108,"iv":0.20595712859706722,"gamma":0.024349964139097523,"theta":-0.02105071651700814,"vega":0.05665699746479241,"rho":0.07770145507105054,"breakevenPct":0.3264549088414703}],"put":[{"delta":0.1,"premium":0.5771100917431193,"strike":105.74770642201835,"iv":0.3391402752293578,"gamma":0.01508045871559633,"theta":-0.03241422018348624,"vega":0.05751155963302752,"rho":-0.010427660341789019,"breakevenPct":11.494911781305033},{"delta":0.15,"premium":0.967018348623853,"strike":108.04128440366972,"iv":0.34386504587155964,"gamma":0.019621743119266052,"theta":-0.04319403669724771,"vega":0.0759519266055046,"rho":-0.015619098350786918,"breakevenPct":9.892900736307435},{"delta":0.2,"premium":1.3849935316946957,"strike":110.23609314359638,"iv":0.3491512936610608,"gamma":0.023778589909443724,"theta":-0.05347186287192756,"vega":0.09321099611901683,"rho":-0.020820257222072338,"breakevenPct":8.397627188503167},{"delta":0.25,"premium":1.9671410090556272,"strike":111.85316946959897,"iv":0.3577217981888745,"gamma":0.02568673997412678,"theta":-0.060813389391979306,"vega":0.10356028460543337,"rho":-0.026078276479614877,"breakevenPct":7.52669489140508},{"delta":0.3,"premium":2.549288486416559,"strike":113.47024579560156,"iv":0.3662923027166882,"gamma":0.02759489003880983,"theta":-0.06815491591203104,"vega":0.11390957309184993,"rho":-0.03133629573715741,"breakevenPct":6.655762594306994},{"delta":0.35,"premium":3.1347021943573665,"strike":115.08463949843261,"iv":0.3740512852664577,"gamma":0.029472789968652036,"theta":-0.07508984326018808,"vega":0.12386758620689656,"rho":-0.03659595511246185,"breakevenPct":5.789836485672606},{"delta":0.4,"premium":3.7773354231974925,"strike":116.65203761755485,"iv":0.367593605015674,"gamma":0.03082075235109718,"theta":-0.07490175548589341,"vega":0.12697103448275862,"rho":-0.041884346921150624,"breakevenPct":5.0116113823467385},{"delta":0.45,"premium":4.419968652037618,"strike":118.21943573667711,"iv":0.3611359247648903,"gamma":0.03216871473354232,"theta":-0.07471366771159875,"vega":0.13007448275862069,"rho":-0.04717273872983939,"breakevenPct":4.233386279020872},{"delta":0.5,"premium":5.062601880877743,"strike":119.78683385579937,"iv":0.35467824451410657,"gamma":0.033516677115987464,"theta":-0.07452557993730408,"vega":0.13317793103448275,"rho":-0.05246113053852816,"breakevenPct":3.4551611756950042},{"delta":0.55,"premium":6.209565522074283,"strike":121.51366503153469,"iv":0.3631544498948844,"gamma":0.032216608269096,"theta":-0.07407617379117029,"vega":0.1307240364400841,"rho":-0.05805445119466392,"breakevenPct":2.9671804178571044},{"delta":0.6,"premium":7.435914505956552,"strike":123.2655921513665,"iv":0.373981359495445,"gamma":0.030499719691660827,"theta":-0.07358563419761738,"vega":0.12739537491240366,"rho":-0.06369576991012002,"breakevenPct":2.5248862699571264},{"delta":0.65,"premium":8.669679300291548,"strike":125.0242954324587,"iv":0.3848491739552964,"gamma":0.028770359572400386,"theta":-0.07306015549076773,"vega":0.12401156462585033,"rho":-0.06934261519729548,"breakevenPct":2.0831304113715823},{"delta":0.7,"premium":10.637609329446065,"strike":127.45383867832848,"iv":0.39976656948493683,"gamma":0.02580631681243926,"theta":-0.06907570456754131,"vega":0.11516802721088436,"rho":-0.07553659108468691,"breakevenPct":1.6946651949150826},{"delta":0.75,"premium":12.605539358600584,"strike":129.88338192419826,"iv":0.41468396501457727,"gamma":0.022842274052478132,"theta":-0.06509125364431487,"vega":0.10632448979591835,"rho":-0.08173056697207835,"breakevenPct":1.3061999784585825},{"delta":0.8,"premium":20.004915730337085,"strike":137.37359550561797,"iv":0.5442983146067416,"gamma":0.015433426966292131,"theta":-0.07517275280898876,"vega":0.09360533707865168,"rho":-0.09208511052451983,"breakevenPct":1.2297569845317673},{"delta":0.85,"premium":33.50555555555557,"strike":151.05555555555557,"iv":0.7361455555555556,"gamma":0.009446666666666666,"theta":-0.08462888888888889,"vega":0.07812444444444444,"rho":-0.1073414373205253,"breakevenPct":1.077169065050914}]}},"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"}}