{"symbol":"VONV","url":"https://intraalpha.com/companies/VONV","capturedAt":"2026-10-22T21:07:01.298Z","state":"ready","quote":{"symbol":"VONV","last_price":113.59,"prev_close":113.26,"regular_close":113.59,"change":0.33,"change_pct":0.2914,"regular_change":0.33,"regular_change_pct":0.2914,"extended_change":0,"extended_change_pct":0,"bid":113.19,"ask":113.86,"bid_size":2700,"ask_size":100,"volume":662330,"vwap":113.178608,"open":113.14,"high":113.59,"low":112.67,"close":113.59,"trade_count":4252,"last_trade_at":"2026-10-22T20:00:00.179391632Z","last_quote_at":"2026-10-22T20:02:50.286810412Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:57.277602802-04:00","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":null,"fundProfile":{"net_assets":23300000000,"net_expense_ratio":0.0006,"portfolio_turnover":0.17,"dividend_yield":0.0147,"inception_date":"2010-09-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:57.873106+00:00"},"optionObservedAt":"2026-10-22T19:55:05.385Z","bars":[{"c":112,"h":112.135,"l":111.8008,"n":86,"o":112,"t":"2026-10-15T13:30:00Z","v":16227,"vw":112.025052},{"c":112.0096,"h":112.04,"l":111.96,"n":111,"o":112.03,"t":"2026-10-15T13:35:00Z","v":19704,"vw":111.994444},{"c":111.89,"h":112.105,"l":111.855,"n":36,"o":112.01,"t":"2026-10-15T13:40:00Z","v":2229,"vw":111.933345},{"c":111.875,"h":111.91,"l":111.83,"n":107,"o":111.865,"t":"2026-10-15T13:45:00Z","v":10956,"vw":111.881728},{"c":111.83,"h":111.9694,"l":111.81,"n":82,"o":111.9694,"t":"2026-10-15T13:50:00Z","v":7244,"vw":111.902934},{"c":111.9,"h":111.91,"l":111.83,"n":111,"o":111.84,"t":"2026-10-15T13:55:00Z","v":11354,"vw":111.885872},{"c":111.99,"h":112.0597,"l":111.88,"n":35,"o":111.88,"t":"2026-10-15T14:00:00Z","v":16653,"vw":112.037919},{"c":112.03,"h":112.04,"l":111.985,"n":45,"o":112.03,"t":"2026-10-15T14:05:00Z","v":14244,"vw":112.024038},{"c":112.05,"h":112.06,"l":111.99,"n":50,"o":112.06,"t":"2026-10-15T14:10:00Z","v":4081,"vw":112.034291},{"c":112.05,"h":112.0999,"l":112.05,"n":27,"o":112.07,"t":"2026-10-15T14:15:00Z","v":6166,"vw":112.067047},{"c":112.05,"h":112.07,"l":112.01,"n":37,"o":112.035,"t":"2026-10-15T14:20:00Z","v":4622,"vw":112.027943},{"c":112,"h":112.09,"l":112,"n":27,"o":112.04,"t":"2026-10-15T14:25:00Z","v":3033,"vw":112.042257},{"c":112.13,"h":112.13,"l":112.03,"n":43,"o":112.03,"t":"2026-10-15T14:30:00Z","v":13394,"vw":112.117466},{"c":112.11,"h":112.145,"l":112.07,"n":58,"o":112.11,"t":"2026-10-15T14:35:00Z","v":4251,"vw":112.120649},{"c":112.145,"h":112.165,"l":112.1,"n":33,"o":112.11,"t":"2026-10-15T14:40:00Z","v":4142,"vw":112.143236},{"c":112.15,"h":112.15,"l":112.06,"n":58,"o":112.14,"t":"2026-10-15T14:45:00Z","v":9486,"vw":112.092961},{"c":112.144,"h":112.15,"l":112.12,"n":18,"o":112.15,"t":"2026-10-15T14:50:00Z","v":1718,"vw":112.140969},{"c":112.2,"h":112.216784,"l":112.12,"n":43,"o":112.21,"t":"2026-10-15T14:55:00Z","v":10287,"vw":112.187296},{"c":112.28,"h":112.28,"l":112.2051,"n":194,"o":112.21,"t":"2026-10-15T15:00:00Z","v":23077,"vw":112.239826},{"c":112.275,"h":112.3,"l":112.25,"n":127,"o":112.28,"t":"2026-10-15T15:05:00Z","v":19270,"vw":112.26948},{"c":112.28,"h":112.33,"l":112.2799,"n":70,"o":112.2799,"t":"2026-10-15T15:10:00Z","v":8065,"vw":112.308646},{"c":112.32,"h":112.345,"l":112.28,"n":84,"o":112.29,"t":"2026-10-15T15:15:00Z","v":11160,"vw":112.308708},{"c":112.27,"h":112.32,"l":112.265,"n":55,"o":112.32,"t":"2026-10-15T15:20:00Z","v":12030,"vw":112.277474},{"c":112.28,"h":112.3,"l":112.25,"n":49,"o":112.27,"t":"2026-10-15T15:25:00Z","v":3838,"vw":112.26445},{"c":112.24,"h":112.29,"l":112.23,"n":72,"o":112.28,"t":"2026-10-15T15:30:00Z","v":7775,"vw":112.269013},{"c":112.225,"h":112.24,"l":112.205,"n":23,"o":112.24,"t":"2026-10-15T15:35:00Z","v":1666,"vw":112.219438},{"c":112.26,"h":112.28,"l":112.24,"n":41,"o":112.24,"t":"2026-10-15T15:40:00Z","v":11632,"vw":112.25323},{"c":112.27,"h":112.28,"l":112.27,"n":17,"o":112.28,"t":"2026-10-15T15:45:00Z","v":22636,"vw":112.270614},{"c":112.17,"h":112.22,"l":112.17,"n":33,"o":112.22,"t":"2026-10-15T15:50:00Z","v":3012,"vw":112.205957},{"c":112.185,"h":112.21,"l":112.16,"n":77,"o":112.1796,"t":"2026-10-15T15:55:00Z","v":4838,"vw":112.177601},{"c":112.17,"h":112.21,"l":112.16,"n":161,"o":112.19,"t":"2026-10-15T16:00:00Z","v":14044,"vw":112.183379},{"c":112.16,"h":112.191804,"l":112.13,"n":39,"o":112.18,"t":"2026-10-15T16:05:00Z","v":5266,"vw":112.164566},{"c":112.1322,"h":112.19,"l":112.1322,"n":24,"o":112.17,"t":"2026-10-15T16:10:00Z","v":2569,"vw":112.164597},{"c":112.14,"h":112.16,"l":112.135,"n":35,"o":112.14,"t":"2026-10-15T16:15:00Z","v":5082,"vw":112.149083},{"c":112.155,"h":112.16,"l":112.135,"n":27,"o":112.14,"t":"2026-10-15T16:20:00Z","v":6107,"vw":112.14455},{"c":112.215,"h":112.215,"l":112.16,"n":26,"o":112.16,"t":"2026-10-15T16:25:00Z","v":3512,"vw":112.176809},{"c":112.21,"h":112.225,"l":112.2,"n":27,"o":112.2,"t":"2026-10-15T16:30:00Z","v":1541,"vw":112.207552},{"c":112.24,"h":112.25,"l":112.2,"n":83,"o":112.2,"t":"2026-10-15T16:35:00Z","v":17742,"vw":112.216332},{"c":112.215,"h":112.235,"l":112.215,"n":15,"o":112.23,"t":"2026-10-15T16:40:00Z","v":310967,"vw":112.230045},{"c":112.22,"h":112.26,"l":112.22,"n":22,"o":112.26,"t":"2026-10-15T16:45:00Z","v":1548,"vw":112.234107},{"c":112.14,"h":112.2,"l":112.1399,"n":44,"o":112.2,"t":"2026-10-15T16:50:00Z","v":3147,"vw":112.15333},{"c":112.2,"h":112.2,"l":112.17,"n":22,"o":112.1899,"t":"2026-10-15T16:55:00Z","v":1705,"vw":112.18088},{"c":112.2398,"h":112.2398,"l":112.211492,"n":14,"o":112.235,"t":"2026-10-15T17:00:00Z","v":1762,"vw":112.22975},{"c":112.22,"h":112.24,"l":112.21,"n":31,"o":112.24,"t":"2026-10-15T17:05:00Z","v":2654,"vw":112.228363},{"c":112.22,"h":112.24,"l":112.2,"n":27,"o":112.24,"t":"2026-10-15T17:10:00Z","v":3187,"vw":112.221165},{"c":112.26,"h":112.26,"l":112.235,"n":25,"o":112.235,"t":"2026-10-15T17:15:00Z","v":4885,"vw":112.242427},{"c":112.265,"h":112.28,"l":112.26,"n":45,"o":112.26,"t":"2026-10-15T17:20:00Z","v":14782,"vw":112.272602},{"c":112.25,"h":112.27,"l":112.24,"n":35,"o":112.27,"t":"2026-10-15T17:25:00Z","v":1749,"vw":112.25471},{"c":112.26,"h":112.26,"l":112.24,"n":19,"o":112.24,"t":"2026-10-15T17:30:00Z","v":716,"vw":112.244},{"c":112.28,"h":112.29,"l":112.27,"n":34,"o":112.28,"t":"2026-10-15T17:35:00Z","v":5131,"vw":112.285693},{"c":112.32,"h":112.335,"l":112.275,"n":43,"o":112.275,"t":"2026-10-15T17:40:00Z","v":6267,"vw":112.302957},{"c":112.315,"h":112.33,"l":112.305,"n":35,"o":112.31,"t":"2026-10-15T17:45:00Z","v":2203,"vw":112.316561},{"c":112.33,"h":112.34,"l":112.32,"n":59,"o":112.32,"t":"2026-10-15T17:50:00Z","v":2258,"vw":112.330491},{"c":112.3201,"h":112.3301,"l":112.3199,"n":31,"o":112.33,"t":"2026-10-15T17:55:00Z","v":4311,"vw":112.326383},{"c":112.255,"h":112.33,"l":112.255,"n":51,"o":112.31,"t":"2026-10-15T18:00:00Z","v":3385,"vw":112.301592},{"c":112.24,"h":112.27,"l":112.235,"n":40,"o":112.26,"t":"2026-10-15T18:05:00Z","v":6548,"vw":112.245943},{"c":112.205,"h":112.245,"l":112.19,"n":330,"o":112.245,"t":"2026-10-15T18:10:00Z","v":53006,"vw":112.219654},{"c":112.21,"h":112.22,"l":112.195,"n":38,"o":112.22,"t":"2026-10-15T18:15:00Z","v":14589,"vw":112.20534},{"c":112.15,"h":112.21,"l":112.15,"n":115,"o":112.209,"t":"2026-10-15T18:20:00Z","v":32666,"vw":112.203581},{"c":112.14,"h":112.145,"l":112.12,"n":46,"o":112.145,"t":"2026-10-15T18:25:00Z","v":8777,"vw":112.135867},{"c":112.2,"h":112.21,"l":112.16,"n":29,"o":112.16,"t":"2026-10-15T18:30:00Z","v":2167,"vw":112.180875},{"c":112.19,"h":112.221404,"l":112.19,"n":28,"o":112.2,"t":"2026-10-15T18:35:00Z","v":3130,"vw":112.208551},{"c":112.18,"h":112.195,"l":112.17,"n":44,"o":112.19,"t":"2026-10-15T18:40:00Z","v":8516,"vw":112.192361},{"c":112.2101,"h":112.215,"l":112.1779,"n":27,"o":112.1779,"t":"2026-10-15T18:45:00Z","v":2586,"vw":112.20285},{"c":112.24,"h":112.24,"l":112.22,"n":19,"o":112.225,"t":"2026-10-15T18:50:00Z","v":1782,"vw":112.230585},{"c":112.21,"h":112.23,"l":112.1901,"n":31,"o":112.23,"t":"2026-10-15T18:55:00Z","v":4050,"vw":112.208385},{"c":112.27,"h":112.27,"l":112.215,"n":49,"o":112.215,"t":"2026-10-15T19:00:00Z","v":4109,"vw":112.237068},{"c":112.32,"h":112.32,"l":112.2908,"n":35,"o":112.3,"t":"2026-10-15T19:05:00Z","v":2316,"vw":112.302707},{"c":112.36,"h":112.36,"l":112.32,"n":49,"o":112.34,"t":"2026-10-15T19:10:00Z","v":9256,"vw":112.32721},{"c":112.35,"h":112.37,"l":112.33,"n":62,"o":112.37,"t":"2026-10-15T19:15:00Z","v":19869,"vw":112.350694},{"c":112.3842,"h":112.41,"l":112.36,"n":48,"o":112.36,"t":"2026-10-15T19:20:00Z","v":5690,"vw":112.389084},{"c":112.33,"h":112.39,"l":112.33,"n":34,"o":112.37,"t":"2026-10-15T19:25:00Z","v":2320,"vw":112.350213},{"c":112.34,"h":112.35,"l":112.29,"n":87,"o":112.34,"t":"2026-10-15T19:30:00Z","v":50565,"vw":112.338654},{"c":112.33,"h":112.34,"l":112.3,"n":142,"o":112.34,"t":"2026-10-15T19:35:00Z","v":11913,"vw":112.323734},{"c":112.34,"h":112.34,"l":112.3,"n":106,"o":112.325,"t":"2026-10-15T19:40:00Z","v":8113,"vw":112.312919},{"c":112.3,"h":112.34,"l":112.3,"n":129,"o":112.325,"t":"2026-10-15T19:45:00Z","v":13828,"vw":112.327129},{"c":112.285,"h":112.3,"l":112.25,"n":218,"o":112.3,"t":"2026-10-15T19:50:00Z","v":19583,"vw":112.273074},{"c":112.315,"h":112.355,"l":112.257,"n":343,"o":112.28,"t":"2026-10-15T19:55:00Z","v":34190,"vw":112.318041},{"c":112.3,"h":112.3,"l":112.3,"n":5,"o":112.3,"t":"2026-10-15T20:00:00Z","v":831,"vw":112.3},{"c":112.05,"h":112.05,"l":112.05,"n":4,"o":112.05,"t":"2026-10-16T09:35:00Z","v":131,"vw":112.05},{"c":112.81,"h":112.9,"l":112.76,"n":64,"o":112.76,"t":"2026-10-16T13:30:00Z","v":9078,"vw":112.78089},{"c":112.91,"h":112.985,"l":112.775,"n":162,"o":112.79,"t":"2026-10-16T13:35:00Z","v":603735,"vw":112.929379},{"c":112.91,"h":112.95,"l":112.89,"n":105,"o":112.93,"t":"2026-10-16T13:40:00Z","v":8402,"vw":112.927115},{"c":113.01,"h":113.01,"l":112.91,"n":85,"o":112.93,"t":"2026-10-16T13:45:00Z","v":7683,"vw":112.946169},{"c":112.97,"h":113.01,"l":112.95,"n":38,"o":113.01,"t":"2026-10-16T13:50:00Z","v":5580,"vw":112.973199},{"c":112.97,"h":113.04,"l":112.96,"n":61,"o":112.99,"t":"2026-10-16T13:55:00Z","v":14930,"vw":112.994159},{"c":112.9,"h":112.99,"l":112.9,"n":17,"o":112.9695,"t":"2026-10-16T14:00:00Z","v":3307,"vw":112.967743},{"c":112.84,"h":112.89,"l":112.805,"n":32,"o":112.89,"t":"2026-10-16T14:05:00Z","v":5699,"vw":112.82826},{"c":112.77,"h":112.83,"l":112.75,"n":86,"o":112.82,"t":"2026-10-16T14:10:00Z","v":21267,"vw":112.782046},{"c":112.76,"h":112.781,"l":112.74,"n":54,"o":112.77,"t":"2026-10-16T14:15:00Z","v":6978,"vw":112.751743},{"c":112.81,"h":112.815,"l":112.75,"n":60,"o":112.75,"t":"2026-10-16T14:20:00Z","v":9458,"vw":112.780594},{"c":112.78,"h":112.81,"l":112.77,"n":101,"o":112.81,"t":"2026-10-16T14:25:00Z","v":6610,"vw":112.796784},{"c":112.79,"h":112.81,"l":112.775,"n":57,"o":112.775,"t":"2026-10-16T14:30:00Z","v":9768,"vw":112.78015},{"c":112.8,"h":112.81,"l":112.745,"n":61,"o":112.76,"t":"2026-10-16T14:35:00Z","v":2864,"vw":112.770769},{"c":112.74,"h":112.805,"l":112.72,"n":69,"o":112.805,"t":"2026-10-16T14:40:00Z","v":7526,"vw":112.765003},{"c":112.83,"h":112.83,"l":112.7721,"n":39,"o":112.79,"t":"2026-10-16T14:45:00Z","v":3718,"vw":112.797793},{"c":112.82,"h":112.87,"l":112.8,"n":93,"o":112.845,"t":"2026-10-16T14:50:00Z","v":10441,"vw":112.829879},{"c":112.82,"h":112.835,"l":112.81,"n":52,"o":112.83,"t":"2026-10-16T14:55:00Z","v":16899,"vw":112.819591},{"c":112.86,"h":112.86,"l":112.82,"n":63,"o":112.83,"t":"2026-10-16T15:00:00Z","v":5635,"vw":112.837056},{"c":112.79,"h":112.87,"l":112.77,"n":77,"o":112.8516,"t":"2026-10-16T15:05:00Z","v":6444,"vw":112.807648},{"c":112.8001,"h":112.81,"l":112.76,"n":68,"o":112.805,"t":"2026-10-16T15:10:00Z","v":8452,"vw":112.79326},{"c":112.75,"h":112.8,"l":112.7207,"n":127,"o":112.79,"t":"2026-10-16T15:15:00Z","v":11565,"vw":112.755146},{"c":112.68,"h":112.775,"l":112.66,"n":64,"o":112.76,"t":"2026-10-16T15:20:00Z","v":3948,"vw":112.731968},{"c":112.63,"h":112.67,"l":112.61,"n":69,"o":112.665,"t":"2026-10-16T15:25:00Z","v":7115,"vw":112.628691},{"c":112.64,"h":112.65,"l":112.6,"n":60,"o":112.63,"t":"2026-10-16T15:30:00Z","v":4387,"vw":112.628762},{"c":112.63,"h":112.64,"l":112.62,"n":28,"o":112.64,"t":"2026-10-16T15:35:00Z","v":3813,"vw":112.624376},{"c":112.53,"h":112.58,"l":112.53,"n":31,"o":112.58,"t":"2026-10-16T15:40:00Z","v":2457,"vw":112.540803},{"c":112.49,"h":112.57,"l":112.49,"n":88,"o":112.52,"t":"2026-10-16T15:45:00Z","v":18372,"vw":112.546605},{"c":112.45,"h":112.52,"l":112.45,"n":38,"o":112.49,"t":"2026-10-16T15:50:00Z","v":2597,"vw":112.499419},{"c":112.36,"h":112.44,"l":112.345,"n":44,"o":112.44,"t":"2026-10-16T15:55:00Z","v":3990,"vw":112.393013},{"c":112.3,"h":112.31,"l":112.24,"n":54,"o":112.31,"t":"2026-10-16T16:00:00Z","v":25117,"vw":112.26504},{"c":112.33,"h":112.33,"l":112.305,"n":28,"o":112.32,"t":"2026-10-16T16:05:00Z","v":2654,"vw":112.319535},{"c":112.38,"h":112.38,"l":112.32,"n":49,"o":112.34,"t":"2026-10-16T16:10:00Z","v":4754,"vw":112.338726},{"c":112.34,"h":112.42,"l":112.31,"n":121,"o":112.4,"t":"2026-10-16T16:15:00Z","v":9057,"vw":112.365743},{"c":112.37,"h":112.395,"l":112.355,"n":29,"o":112.37,"t":"2026-10-16T16:20:00Z","v":5646,"vw":112.370892},{"c":112.3401,"h":112.36,"l":112.32,"n":39,"o":112.36,"t":"2026-10-16T16:25:00Z","v":3187,"vw":112.348755},{"c":112.27,"h":112.34,"l":112.27,"n":60,"o":112.325,"t":"2026-10-16T16:30:00Z","v":15029,"vw":112.320117},{"c":112.22,"h":112.27,"l":112.22,"n":44,"o":112.27,"t":"2026-10-16T16:35:00Z","v":3955,"vw":112.246205},{"c":112.2193,"h":112.2296,"l":112.2,"n":42,"o":112.21,"t":"2026-10-16T16:40:00Z","v":5618,"vw":112.215294},{"c":112.16,"h":112.26,"l":112.16,"n":93,"o":112.255,"t":"2026-10-16T16:45:00Z","v":15076,"vw":112.222826},{"c":112.1909,"h":112.1909,"l":112.14,"n":56,"o":112.14,"t":"2026-10-16T16:50:00Z","v":4103,"vw":112.162841},{"c":112.2,"h":112.2,"l":112.15,"n":48,"o":112.186,"t":"2026-10-16T16:55:00Z","v":10215,"vw":112.16984},{"c":112.03,"h":112.17,"l":112.03,"n":34,"o":112.17,"t":"2026-10-16T17:00:00Z","v":3145,"vw":112.077441},{"c":111.92,"h":112.03,"l":111.89,"n":72,"o":112.03,"t":"2026-10-16T17:05:00Z","v":6414,"vw":111.948659},{"c":111.9,"h":111.93,"l":111.89,"n":44,"o":111.93,"t":"2026-10-16T17:10:00Z","v":2920,"vw":111.907205},{"c":111.83,"h":111.91,"l":111.83,"n":35,"o":111.91,"t":"2026-10-16T17:15:00Z","v":3952,"vw":111.853598},{"c":111.89,"h":111.9,"l":111.81,"n":27,"o":111.8198,"t":"2026-10-16T17:20:00Z","v":3782,"vw":111.833573},{"c":111.9997,"h":111.9997,"l":111.9,"n":35,"o":111.94,"t":"2026-10-16T17:25:00Z","v":2649,"vw":111.932458},{"c":112.055,"h":112.055,"l":111.96,"n":61,"o":112.015,"t":"2026-10-16T17:30:00Z","v":6412,"vw":112.006764},{"c":112.02,"h":112.1,"l":112.02,"n":40,"o":112.07,"t":"2026-10-16T17:35:00Z","v":2913,"vw":112.052583},{"c":112.09,"h":112.13,"l":111.99,"n":69,"o":112.005,"t":"2026-10-16T17:40:00Z","v":5642,"vw":112.039912},{"c":112.03,"h":112.08,"l":112.03,"n":9,"o":112.08,"t":"2026-10-16T17:45:00Z","v":1005,"vw":112.055374},{"c":111.985,"h":112.03,"l":111.975,"n":77,"o":112.0197,"t":"2026-10-16T17:50:00Z","v":5740,"vw":111.994641},{"c":111.88,"h":111.94,"l":111.88,"n":34,"o":111.94,"t":"2026-10-16T17:55:00Z","v":2583,"vw":111.912867},{"c":111.82,"h":111.88,"l":111.79,"n":142,"o":111.88,"t":"2026-10-16T18:00:00Z","v":47633,"vw":111.832814},{"c":111.89,"h":111.9,"l":111.81,"n":69,"o":111.83,"t":"2026-10-16T18:05:00Z","v":5598,"vw":111.859009},{"c":111.89,"h":111.9,"l":111.86,"n":54,"o":111.89,"t":"2026-10-16T18:10:00Z","v":3871,"vw":111.878905},{"c":111.835,"h":111.92,"l":111.835,"n":36,"o":111.92,"t":"2026-10-16T18:15:00Z","v":4564,"vw":111.895398},{"c":111.83,"h":111.84,"l":111.785,"n":127,"o":111.81,"t":"2026-10-16T18:20:00Z","v":21491,"vw":111.799764},{"c":111.79,"h":111.82,"l":111.77,"n":68,"o":111.82,"t":"2026-10-16T18:25:00Z","v":3879,"vw":111.789051},{"c":111.83,"h":111.84,"l":111.755,"n":49,"o":111.755,"t":"2026-10-16T18:30:00Z","v":3546,"vw":111.807764},{"c":111.82,"h":111.825,"l":111.75,"n":40,"o":111.825,"t":"2026-10-16T18:35:00Z","v":2111,"vw":111.78353},{"c":111.83,"h":111.83,"l":111.78,"n":33,"o":111.83,"t":"2026-10-16T18:40:00Z","v":3325,"vw":111.814248},{"c":111.84,"h":111.88,"l":111.84,"n":36,"o":111.84,"t":"2026-10-16T18:45:00Z","v":5116,"vw":111.862947},{"c":111.82,"h":111.87,"l":111.8101,"n":84,"o":111.85,"t":"2026-10-16T18:50:00Z","v":10730,"vw":111.835198},{"c":111.845,"h":111.845,"l":111.76,"n":81,"o":111.8,"t":"2026-10-16T18:55:00Z","v":13607,"vw":111.805441},{"c":111.82,"h":111.86,"l":111.82,"n":59,"o":111.84,"t":"2026-10-16T19:00:00Z","v":3252,"vw":111.844573},{"c":111.785,"h":111.8201,"l":111.775,"n":55,"o":111.8201,"t":"2026-10-16T19:05:00Z","v":4993,"vw":111.795204},{"c":111.93,"h":111.93,"l":111.79,"n":119,"o":111.79,"t":"2026-10-16T19:10:00Z","v":12336,"vw":111.885998},{"c":111.89,"h":112,"l":111.86,"n":78,"o":111.94,"t":"2026-10-16T19:15:00Z","v":5636,"vw":111.947532},{"c":111.96,"h":111.96,"l":111.875,"n":67,"o":111.875,"t":"2026-10-16T19:20:00Z","v":8050,"vw":111.919801},{"c":111.9299,"h":111.96,"l":111.89,"n":108,"o":111.96,"t":"2026-10-16T19:25:00Z","v":7233,"vw":111.913816},{"c":111.9899,"h":111.99,"l":111.925,"n":137,"o":111.97,"t":"2026-10-16T19:30:00Z","v":17748,"vw":111.941331},{"c":111.94,"h":112.02,"l":111.9398,"n":166,"o":111.99,"t":"2026-10-16T19:35:00Z","v":22177,"vw":111.965938},{"c":111.94,"h":111.952,"l":111.9,"n":96,"o":111.952,"t":"2026-10-16T19:40:00Z","v":7677,"vw":111.924706},{"c":112,"h":112.02,"l":111.95,"n":143,"o":111.97,"t":"2026-10-16T19:45:00Z","v":9381,"vw":111.995148},{"c":112.075,"h":112.12,"l":112,"n":168,"o":112,"t":"2026-10-16T19:50:00Z","v":10802,"vw":112.070459},{"c":112.14,"h":112.16,"l":112.075,"n":212,"o":112.08,"t":"2026-10-16T19:55:00Z","v":7960,"vw":112.108861},{"c":112.15,"h":112.15,"l":112.15,"n":5,"o":112.15,"t":"2026-10-16T20:00:00Z","v":781,"vw":112.15},{"c":113.06,"h":113.06,"l":113.06,"n":1,"o":113.06,"t":"2026-10-16T21:50:00Z","v":143,"vw":113.06},{"c":112.2107,"h":112.41,"l":112.16,"n":65,"o":112.16,"t":"2026-10-19T13:30:00Z","v":12904,"vw":112.253721},{"c":112.37,"h":112.39,"l":112.23,"n":90,"o":112.27,"t":"2026-10-19T13:35:00Z","v":7933,"vw":112.321057},{"c":112.31,"h":112.4,"l":112.31,"n":26,"o":112.36,"t":"2026-10-19T13:40:00Z","v":1968,"vw":112.356271},{"c":112.19,"h":112.27,"l":112.19,"n":102,"o":112.265,"t":"2026-10-19T13:45:00Z","v":14213,"vw":112.198311},{"c":112.135,"h":112.17,"l":112.11,"n":60,"o":112.17,"t":"2026-10-19T13:50:00Z","v":5424,"vw":112.134577},{"c":112.17,"h":112.2,"l":112.16,"n":57,"o":112.168,"t":"2026-10-19T13:55:00Z","v":40649,"vw":112.188991},{"c":112.155,"h":112.209,"l":112.13,"n":54,"o":112.2,"t":"2026-10-19T14:00:00Z","v":4815,"vw":112.158534},{"c":112.205,"h":112.22,"l":112.185,"n":58,"o":112.185,"t":"2026-10-19T14:05:00Z","v":2262,"vw":112.204924},{"c":112.2999,"h":112.2999,"l":112.1965,"n":48,"o":112.215,"t":"2026-10-19T14:10:00Z","v":4915,"vw":112.214045},{"c":112.3499,"h":112.36,"l":112.33,"n":100,"o":112.34,"t":"2026-10-19T14:15:00Z","v":13278,"vw":112.349919},{"c":112.24,"h":112.31,"l":112.23,"n":45,"o":112.31,"t":"2026-10-19T14:20:00Z","v":5593,"vw":112.248808},{"c":112.19,"h":112.2,"l":112.18,"n":29,"o":112.2,"t":"2026-10-19T14:25:00Z","v":1433,"vw":112.193697},{"c":112.12,"h":112.26,"l":112.11,"n":102,"o":112.25,"t":"2026-10-19T14:30:00Z","v":11774,"vw":112.180906},{"c":112.1,"h":112.16,"l":112.1,"n":70,"o":112.1,"t":"2026-10-19T14:35:00Z","v":11848,"vw":112.124881},{"c":112.09,"h":112.13,"l":112.09,"n":73,"o":112.1,"t":"2026-10-19T14:40:00Z","v":16585,"vw":112.127544},{"c":112.09,"h":112.11,"l":112.08,"n":32,"o":112.08,"t":"2026-10-19T14:45:00Z","v":10498,"vw":112.090788},{"c":112.13,"h":112.13,"l":112.0682,"n":70,"o":112.07,"t":"2026-10-19T14:50:00Z","v":3574,"vw":112.095795},{"c":112.18,"h":112.18,"l":112.125,"n":25,"o":112.135,"t":"2026-10-19T14:55:00Z","v":2698,"vw":112.145123},{"c":112.2297,"h":112.24,"l":112.195,"n":60,"o":112.22,"t":"2026-10-19T15:00:00Z","v":5994,"vw":112.205819},{"c":112.191,"h":112.23,"l":112.191,"n":55,"o":112.22,"t":"2026-10-19T15:05:00Z","v":5178,"vw":112.21456},{"c":112.235,"h":112.245,"l":112.175,"n":129,"o":112.195,"t":"2026-10-19T15:10:00Z","v":43002,"vw":112.218017},{"c":112.295,"h":112.31,"l":112.235,"n":121,"o":112.245,"t":"2026-10-19T15:15:00Z","v":11723,"vw":112.258984},{"c":112.33,"h":112.33,"l":112.24,"n":100,"o":112.2798,"t":"2026-10-19T15:20:00Z","v":25553,"vw":112.25224},{"c":112.34,"h":112.36,"l":112.305,"n":53,"o":112.31,"t":"2026-10-19T15:25:00Z","v":3412,"vw":112.334283},{"c":112.2999,"h":112.32,"l":112.27,"n":34,"o":112.32,"t":"2026-10-19T15:30:00Z","v":2098,"vw":112.288713},{"c":112.3499,"h":112.35,"l":112.3,"n":33,"o":112.3,"t":"2026-10-19T15:35:00Z","v":4553,"vw":112.327695},{"c":112.29,"h":112.3079,"l":112.29,"n":10,"o":112.3,"t":"2026-10-19T15:40:00Z","v":840,"vw":112.299309},{"c":112.2706,"h":112.305,"l":112.245,"n":25,"o":112.28,"t":"2026-10-19T15:45:00Z","v":3258,"vw":112.255163},{"c":112.25,"h":112.25,"l":112.24,"n":42,"o":112.25,"t":"2026-10-19T15:50:00Z","v":1842,"vw":112.249286},{"c":112.215,"h":112.27,"l":112.2007,"n":84,"o":112.25,"t":"2026-10-19T15:55:00Z","v":19475,"vw":112.222675},{"c":112.085,"h":112.215,"l":112.04,"n":81,"o":112.215,"t":"2026-10-19T16:00:00Z","v":5936,"vw":112.089017},{"c":112.06,"h":112.07,"l":112.01,"n":59,"o":112.07,"t":"2026-10-19T16:05:00Z","v":4727,"vw":112.0295},{"c":112.09,"h":112.0912,"l":112.065,"n":51,"o":112.065,"t":"2026-10-19T16:10:00Z","v":3449,"vw":112.076358},{"c":112.1,"h":112.13,"l":112.08,"n":38,"o":112.096,"t":"2026-10-19T16:15:00Z","v":2013,"vw":112.105213},{"c":112.1,"h":112.11,"l":112.09,"n":35,"o":112.1099,"t":"2026-10-19T16:20:00Z","v":12117,"vw":112.104411},{"c":112.085,"h":112.105,"l":112.085,"n":11,"o":112.105,"t":"2026-10-19T16:25:00Z","v":2509,"vw":112.086946},{"c":112.1199,"h":112.1199,"l":112.07,"n":69,"o":112.11,"t":"2026-10-19T16:30:00Z","v":3289,"vw":112.098144},{"c":112.1,"h":112.105,"l":112.08,"n":39,"o":112.105,"t":"2026-10-19T16:35:00Z","v":1864,"vw":112.094941},{"c":112.12,"h":112.12,"l":112.09,"n":36,"o":112.1,"t":"2026-10-19T16:40:00Z","v":1830,"vw":112.105749},{"c":112.0901,"h":112.11,"l":112.08,"n":36,"o":112.11,"t":"2026-10-19T16:45:00Z","v":3165,"vw":112.092062},{"c":112.09,"h":112.11,"l":112.09,"n":31,"o":112.09,"t":"2026-10-19T16:50:00Z","v":3307,"vw":112.102337},{"c":112.08,"h":112.09,"l":112.065,"n":51,"o":112.08,"t":"2026-10-19T16:55:00Z","v":1724,"vw":112.0795},{"c":112.06,"h":112.085,"l":112.06,"n":19,"o":112.085,"t":"2026-10-19T17:00:00Z","v":792,"vw":112.07125},{"c":112.06,"h":112.065,"l":112.05,"n":54,"o":112.06,"t":"2026-10-19T17:05:00Z","v":3917,"vw":112.060717},{"c":112.105,"h":112.105,"l":112.065,"n":38,"o":112.07,"t":"2026-10-19T17:10:00Z","v":2689,"vw":112.082669},{"c":112.105,"h":112.105,"l":112.08,"n":38,"o":112.095,"t":"2026-10-19T17:15:00Z","v":7757,"vw":112.086112},{"c":112.08,"h":112.09,"l":112.08,"n":20,"o":112.09,"t":"2026-10-19T17:20:00Z","v":590,"vw":112.085},{"c":112.125,"h":112.13,"l":112.11,"n":53,"o":112.11,"t":"2026-10-19T17:25:00Z","v":2820,"vw":112.126497},{"c":112.135,"h":112.135,"l":112.11,"n":28,"o":112.12,"t":"2026-10-19T17:30:00Z","v":1440,"vw":112.118556},{"c":112.125,"h":112.125,"l":112.1,"n":22,"o":112.12,"t":"2026-10-19T17:35:00Z","v":1011,"vw":112.117801},{"c":112.15,"h":112.16,"l":112.1,"n":64,"o":112.115,"t":"2026-10-19T17:40:00Z","v":11082,"vw":112.121123},{"c":112.1378,"h":112.16,"l":112.12,"n":93,"o":112.15,"t":"2026-10-19T17:45:00Z","v":4475,"vw":112.147647},{"c":112.165,"h":112.18,"l":112.15,"n":63,"o":112.15,"t":"2026-10-19T17:50:00Z","v":12121,"vw":112.169788},{"c":112.2,"h":112.205,"l":112.17,"n":59,"o":112.17,"t":"2026-10-19T17:55:00Z","v":3668,"vw":112.194257},{"c":112.2,"h":112.21,"l":112.155,"n":107,"o":112.21,"t":"2026-10-19T18:00:00Z","v":4422,"vw":112.182936},{"c":112.2,"h":112.22,"l":112.18,"n":53,"o":112.19,"t":"2026-10-19T18:05:00Z","v":2671,"vw":112.201431},{"c":112.23,"h":112.245,"l":112.205,"n":50,"o":112.205,"t":"2026-10-19T18:10:00Z","v":1951,"vw":112.223617},{"c":112.255,"h":112.265,"l":112.235,"n":28,"o":112.25,"t":"2026-10-19T18:15:00Z","v":6141,"vw":112.24931},{"c":112.206,"h":112.25,"l":112.2,"n":37,"o":112.25,"t":"2026-10-19T18:20:00Z","v":4697,"vw":112.222197},{"c":112.19,"h":112.21,"l":112.17,"n":49,"o":112.2,"t":"2026-10-19T18:25:00Z","v":2612,"vw":112.187958},{"c":112.1637,"h":112.19,"l":112.14,"n":54,"o":112.19,"t":"2026-10-19T18:30:00Z","v":2812,"vw":112.167176},{"c":112.18,"h":112.18,"l":112.14,"n":65,"o":112.14,"t":"2026-10-19T18:35:00Z","v":3094,"vw":112.16279},{"c":112.19,"h":112.2,"l":112.18,"n":36,"o":112.185,"t":"2026-10-19T18:40:00Z","v":4341,"vw":112.1877},{"c":112.215,"h":112.24,"l":112.21,"n":22,"o":112.22,"t":"2026-10-19T18:45:00Z","v":1684,"vw":112.223382},{"c":112.18,"h":112.22,"l":112.18,"n":42,"o":112.21,"t":"2026-10-19T18:50:00Z","v":1967,"vw":112.211518},{"c":112.205,"h":112.205,"l":112.19,"n":40,"o":112.19,"t":"2026-10-19T18:55:00Z","v":4627,"vw":112.200248},{"c":112.215,"h":112.215,"l":112.2,"n":57,"o":112.21,"t":"2026-10-19T19:00:00Z","v":3673,"vw":112.208447},{"c":112.175,"h":112.22,"l":112.175,"n":51,"o":112.22,"t":"2026-10-19T19:05:00Z","v":5813,"vw":112.187623},{"c":112.206,"h":112.21,"l":112.1721,"n":53,"o":112.179,"t":"2026-10-19T19:10:00Z","v":9557,"vw":112.195061},{"c":112.22,"h":112.2203,"l":112.19,"n":105,"o":112.21,"t":"2026-10-19T19:15:00Z","v":9649,"vw":112.20169},{"c":112.215,"h":112.23,"l":112.185,"n":272,"o":112.2141,"t":"2026-10-19T19:20:00Z","v":67927,"vw":112.218203},{"c":112.195,"h":112.22,"l":112.1837,"n":109,"o":112.21,"t":"2026-10-19T19:25:00Z","v":20315,"vw":112.21},{"c":112.18,"h":112.19,"l":112.17,"n":76,"o":112.19,"t":"2026-10-19T19:30:00Z","v":11699,"vw":112.177633},{"c":112.17,"h":112.19,"l":112.165,"n":127,"o":112.175,"t":"2026-10-19T19:35:00Z","v":16509,"vw":112.173766},{"c":112.175,"h":112.185,"l":112.165,"n":61,"o":112.165,"t":"2026-10-19T19:40:00Z","v":5539,"vw":112.171816},{"c":112.16,"h":112.175,"l":112.14,"n":124,"o":112.165,"t":"2026-10-19T19:45:00Z","v":11760,"vw":112.157878},{"c":112.116,"h":112.15,"l":112.08,"n":53,"o":112.15,"t":"2026-10-19T19:50:00Z","v":3843,"vw":112.105219},{"c":112.03,"h":112.11,"l":112.02,"n":152,"o":112.11,"t":"2026-10-19T19:55:00Z","v":20375,"vw":112.059793},{"c":112.05,"h":112.05,"l":112.05,"n":7,"o":112.05,"t":"2026-10-19T20:00:00Z","v":286,"vw":112.05},{"c":112.6579,"h":112.6579,"l":112.6579,"n":1,"o":112.6579,"t":"2026-10-19T23:25:00Z","v":330,"vw":112.6579},{"c":112.505,"h":112.505,"l":112.2,"n":104,"o":112.25,"t":"2026-10-20T13:30:00Z","v":9560,"vw":112.248211},{"c":112.49,"h":112.52,"l":112.43,"n":39,"o":112.455,"t":"2026-10-20T13:35:00Z","v":2687,"vw":112.48325},{"c":112.53,"h":112.63,"l":112.43,"n":218,"o":112.58,"t":"2026-10-20T13:40:00Z","v":164446,"vw":112.528574},{"c":112.67,"h":112.67,"l":112.46,"n":43,"o":112.53,"t":"2026-10-20T13:45:00Z","v":8579,"vw":112.594875},{"c":112.71,"h":112.73,"l":112.6895,"n":71,"o":112.725,"t":"2026-10-20T13:50:00Z","v":7473,"vw":112.703994},{"c":112.76,"h":112.7894,"l":112.7283,"n":60,"o":112.7283,"t":"2026-10-20T13:55:00Z","v":12319,"vw":112.768801},{"c":112.72,"h":112.775,"l":112.69,"n":48,"o":112.77,"t":"2026-10-20T14:00:00Z","v":3659,"vw":112.726493},{"c":112.6624,"h":112.6624,"l":112.599,"n":58,"o":112.63,"t":"2026-10-20T14:05:00Z","v":8807,"vw":112.62555},{"c":112.645,"h":112.665,"l":112.615,"n":52,"o":112.65,"t":"2026-10-20T14:10:00Z","v":5967,"vw":112.643833},{"c":112.75,"h":112.75,"l":112.65,"n":66,"o":112.655,"t":"2026-10-20T14:15:00Z","v":11785,"vw":112.673296},{"c":112.88,"h":112.88,"l":112.765,"n":50,"o":112.765,"t":"2026-10-20T14:20:00Z","v":9950,"vw":112.793067},{"c":112.91,"h":112.91,"l":112.83,"n":70,"o":112.88,"t":"2026-10-20T14:25:00Z","v":5328,"vw":112.864861},{"c":112.9499,"h":112.99,"l":112.92,"n":105,"o":112.93,"t":"2026-10-20T14:30:00Z","v":11930,"vw":112.955401},{"c":112.905,"h":112.96,"l":112.89,"n":42,"o":112.935,"t":"2026-10-20T14:35:00Z","v":6508,"vw":112.937681},{"c":112.99,"h":113.025,"l":112.93,"n":145,"o":112.93,"t":"2026-10-20T14:40:00Z","v":30443,"vw":112.978498},{"c":113.035,"h":113.035,"l":112.99,"n":61,"o":113,"t":"2026-10-20T14:45:00Z","v":3556,"vw":113.023668},{"c":113.08,"h":113.08,"l":113.025,"n":52,"o":113.04,"t":"2026-10-20T14:50:00Z","v":8236,"vw":113.067202},{"c":113.105,"h":113.12,"l":113.06,"n":53,"o":113.06,"t":"2026-10-20T14:55:00Z","v":5018,"vw":113.092595},{"c":113,"h":113.085,"l":113,"n":41,"o":113.08,"t":"2026-10-20T15:00:00Z","v":3458,"vw":113.052249},{"c":112.995,"h":113,"l":112.96,"n":45,"o":112.97,"t":"2026-10-20T15:05:00Z","v":4035,"vw":112.980176},{"c":112.77,"h":112.99,"l":112.69,"n":114,"o":112.9803,"t":"2026-10-20T15:10:00Z","v":12723,"vw":112.83907},{"c":112.89,"h":112.9,"l":112.775,"n":39,"o":112.775,"t":"2026-10-20T15:15:00Z","v":3139,"vw":112.843427},{"c":112.83,"h":112.91,"l":112.83,"n":46,"o":112.89,"t":"2026-10-20T15:20:00Z","v":3633,"vw":112.895508},{"c":112.8,"h":112.8301,"l":112.8,"n":11,"o":112.8301,"t":"2026-10-20T15:25:00Z","v":1664,"vw":112.810936},{"c":112.77,"h":112.81,"l":112.755,"n":26,"o":112.81,"t":"2026-10-20T15:30:00Z","v":4136,"vw":112.796175},{"c":112.855,"h":112.855,"l":112.77,"n":24,"o":112.77,"t":"2026-10-20T15:35:00Z","v":2451,"vw":112.801127},{"c":112.885,"h":112.89,"l":112.885,"n":8,"o":112.885,"t":"2026-10-20T15:40:00Z","v":1290,"vw":112.886644},{"c":112.855,"h":112.88,"l":112.81,"n":32,"o":112.88,"t":"2026-10-20T15:45:00Z","v":4895,"vw":112.841142},{"c":112.88,"h":112.9,"l":112.819,"n":33,"o":112.825,"t":"2026-10-20T15:50:00Z","v":5560,"vw":112.831394},{"c":112.8659,"h":112.895,"l":112.86,"n":44,"o":112.885,"t":"2026-10-20T15:55:00Z","v":5490,"vw":112.883445},{"c":112.825,"h":112.89,"l":112.81,"n":32,"o":112.89,"t":"2026-10-20T16:00:00Z","v":2876,"vw":112.841167},{"c":112.855,"h":112.88,"l":112.85,"n":26,"o":112.85,"t":"2026-10-20T16:05:00Z","v":3131,"vw":112.874954},{"c":112.83,"h":112.86,"l":112.82,"n":18,"o":112.86,"t":"2026-10-20T16:10:00Z","v":4785,"vw":112.824364},{"c":112.74,"h":112.865,"l":112.74,"n":46,"o":112.865,"t":"2026-10-20T16:15:00Z","v":9833,"vw":112.764449},{"c":112.75,"h":112.77,"l":112.74,"n":29,"o":112.755,"t":"2026-10-20T16:20:00Z","v":5361,"vw":112.755187},{"c":112.8,"h":112.81,"l":112.74,"n":59,"o":112.75,"t":"2026-10-20T16:25:00Z","v":3573,"vw":112.769909},{"c":112.8,"h":112.835,"l":112.8,"n":21,"o":112.81,"t":"2026-10-20T16:30:00Z","v":6179,"vw":112.816371},{"c":112.83,"h":112.845,"l":112.805,"n":36,"o":112.8197,"t":"2026-10-20T16:35:00Z","v":2697,"vw":112.822655},{"c":112.8392,"h":112.865,"l":112.79,"n":47,"o":112.79,"t":"2026-10-20T16:40:00Z","v":45909,"vw":112.845629},{"c":112.86,"h":112.86,"l":112.84,"n":18,"o":112.86,"t":"2026-10-20T16:45:00Z","v":1138,"vw":112.844454},{"c":112.75,"h":112.87,"l":112.75,"n":46,"o":112.87,"t":"2026-10-20T16:50:00Z","v":7657,"vw":112.827964},{"c":112.775,"h":112.8,"l":112.775,"n":15,"o":112.785,"t":"2026-10-20T16:55:00Z","v":1616,"vw":112.785684},{"c":112.79,"h":112.81,"l":112.75,"n":76,"o":112.8,"t":"2026-10-20T17:00:00Z","v":9176,"vw":112.787355},{"c":112.765,"h":112.785,"l":112.75,"n":26,"o":112.785,"t":"2026-10-20T17:05:00Z","v":3085,"vw":112.766402},{"c":112.78,"h":112.79,"l":112.75,"n":19,"o":112.75,"t":"2026-10-20T17:10:00Z","v":1354,"vw":112.777239},{"c":112.775,"h":112.805,"l":112.76,"n":42,"o":112.78,"t":"2026-10-20T17:15:00Z","v":7104,"vw":112.779118},{"c":112.84,"h":112.84,"l":112.7801,"n":12,"o":112.7801,"t":"2026-10-20T17:20:00Z","v":1748,"vw":112.802136},{"c":112.87,"h":112.87,"l":112.85,"n":15,"o":112.85,"t":"2026-10-20T17:25:00Z","v":888,"vw":112.859419},{"c":112.87,"h":112.89,"l":112.85,"n":33,"o":112.89,"t":"2026-10-20T17:30:00Z","v":2410,"vw":112.866519},{"c":112.895,"h":112.895,"l":112.86,"n":21,"o":112.87,"t":"2026-10-20T17:35:00Z","v":2608,"vw":112.876646},{"c":112.91,"h":112.92,"l":112.89,"n":16,"o":112.89,"t":"2026-10-20T17:40:00Z","v":1072,"vw":112.902088},{"c":112.9,"h":112.93,"l":112.9,"n":29,"o":112.925,"t":"2026-10-20T17:45:00Z","v":7701,"vw":112.913145},{"c":112.94,"h":112.95,"l":112.91,"n":99,"o":112.91,"t":"2026-10-20T17:50:00Z","v":8309,"vw":112.92681},{"c":112.8899,"h":112.94,"l":112.88,"n":44,"o":112.94,"t":"2026-10-20T17:55:00Z","v":4618,"vw":112.88862},{"c":112.9,"h":112.915,"l":112.885,"n":27,"o":112.915,"t":"2026-10-20T18:00:00Z","v":2177,"vw":112.89715},{"c":112.915,"h":112.915,"l":112.875,"n":25,"o":112.88,"t":"2026-10-20T18:05:00Z","v":4771,"vw":112.888499},{"c":112.93,"h":112.9397,"l":112.91,"n":54,"o":112.91,"t":"2026-10-20T18:10:00Z","v":6964,"vw":112.918374},{"c":112.9242,"h":112.935,"l":112.9242,"n":15,"o":112.93,"t":"2026-10-20T18:15:00Z","v":1505,"vw":112.93301},{"c":112.89,"h":112.92,"l":112.89,"n":34,"o":112.92,"t":"2026-10-20T18:20:00Z","v":3920,"vw":112.904773},{"c":112.88,"h":112.895,"l":112.87,"n":52,"o":112.88,"t":"2026-10-20T18:25:00Z","v":4802,"vw":112.883246},{"c":112.87,"h":112.8992,"l":112.86,"n":20,"o":112.89,"t":"2026-10-20T18:30:00Z","v":2888,"vw":112.877629},{"c":112.85,"h":112.87,"l":112.845,"n":39,"o":112.86,"t":"2026-10-20T18:35:00Z","v":6577,"vw":112.852032},{"c":112.81,"h":112.8597,"l":112.81,"n":37,"o":112.85,"t":"2026-10-20T18:40:00Z","v":5563,"vw":112.831762},{"c":112.835,"h":112.86,"l":112.835,"n":36,"o":112.835,"t":"2026-10-20T18:45:00Z","v":2630,"vw":112.846072},{"c":112.88,"h":112.88,"l":112.8351,"n":317,"o":112.84,"t":"2026-10-20T18:50:00Z","v":36629,"vw":112.855897},{"c":112.8541,"h":112.89,"l":112.84,"n":89,"o":112.88,"t":"2026-10-20T18:55:00Z","v":12435,"vw":112.867499},{"c":112.86,"h":112.875,"l":112.85,"n":72,"o":112.85,"t":"2026-10-20T19:00:00Z","v":8736,"vw":112.860011},{"c":112.87,"h":112.895,"l":112.87,"n":35,"o":112.875,"t":"2026-10-20T19:05:00Z","v":5448,"vw":112.886816},{"c":112.83,"h":112.865,"l":112.83,"n":65,"o":112.865,"t":"2026-10-20T19:10:00Z","v":26895,"vw":112.851817},{"c":112.84,"h":112.84,"l":112.82,"n":72,"o":112.83,"t":"2026-10-20T19:15:00Z","v":7353,"vw":112.827063},{"c":112.785,"h":112.85,"l":112.78,"n":47,"o":112.845,"t":"2026-10-20T19:20:00Z","v":2568,"vw":112.804013},{"c":112.82,"h":112.84,"l":112.78,"n":56,"o":112.78,"t":"2026-10-20T19:25:00Z","v":5289,"vw":112.815855},{"c":112.843,"h":112.845,"l":112.796,"n":59,"o":112.81,"t":"2026-10-20T19:30:00Z","v":14979,"vw":112.823409},{"c":112.82,"h":112.86,"l":112.81,"n":62,"o":112.85,"t":"2026-10-20T19:35:00Z","v":5552,"vw":112.821801},{"c":112.87,"h":112.8816,"l":112.815,"n":93,"o":112.83,"t":"2026-10-20T19:40:00Z","v":10248,"vw":112.834387},{"c":112.885,"h":112.905,"l":112.85,"n":80,"o":112.86,"t":"2026-10-20T19:45:00Z","v":12132,"vw":112.881642},{"c":112.91,"h":112.9299,"l":112.87,"n":112,"o":112.92,"t":"2026-10-20T19:50:00Z","v":12654,"vw":112.89571},{"c":112.965,"h":112.97,"l":112.89,"n":292,"o":112.9,"t":"2026-10-20T19:55:00Z","v":49168,"vw":112.944216},{"c":112.97,"h":112.97,"l":112.97,"n":6,"o":112.97,"t":"2026-10-20T20:00:00Z","v":39597,"vw":112.97},{"c":112.865,"h":112.97,"l":112.81,"n":98,"o":112.95,"t":"2026-10-21T13:30:00Z","v":18911,"vw":112.91946},{"c":113,"h":113.02,"l":112.85,"n":39,"o":112.85,"t":"2026-10-21T13:35:00Z","v":3325,"vw":112.955313},{"c":112.98,"h":113.07,"l":112.98,"n":65,"o":113.01,"t":"2026-10-21T13:40:00Z","v":7966,"vw":113.042737},{"c":113.05,"h":113.07,"l":112.98,"n":97,"o":113.0063,"t":"2026-10-21T13:45:00Z","v":44205,"vw":113.045782},{"c":113.07,"h":113.12,"l":113.05,"n":57,"o":113.05,"t":"2026-10-21T13:50:00Z","v":7827,"vw":113.074873},{"c":113.0093,"h":113.11,"l":112.96,"n":68,"o":113.07,"t":"2026-10-21T13:55:00Z","v":8225,"vw":113.059755},{"c":112.85,"h":112.97,"l":112.85,"n":76,"o":112.97,"t":"2026-10-21T14:00:00Z","v":4675,"vw":112.913661},{"c":112.75,"h":112.8,"l":112.75,"n":47,"o":112.8,"t":"2026-10-21T14:05:00Z","v":1131,"vw":112.763075},{"c":112.88,"h":112.88,"l":112.77,"n":56,"o":112.77,"t":"2026-10-21T14:10:00Z","v":11808,"vw":112.848338},{"c":112.859,"h":112.8994,"l":112.85,"n":69,"o":112.88,"t":"2026-10-21T14:15:00Z","v":36943,"vw":112.874752},{"c":112.8698,"h":112.88,"l":112.84,"n":90,"o":112.85,"t":"2026-10-21T14:20:00Z","v":7258,"vw":112.861537},{"c":112.8499,"h":112.87,"l":112.84,"n":53,"o":112.84,"t":"2026-10-21T14:25:00Z","v":2666,"vw":112.852659},{"c":112.9498,"h":112.98,"l":112.93,"n":42,"o":112.93,"t":"2026-10-21T14:30:00Z","v":4434,"vw":112.949895},{"c":112.98,"h":112.99,"l":112.9437,"n":58,"o":112.945,"t":"2026-10-21T14:35:00Z","v":5379,"vw":112.974629},{"c":112.975,"h":113.01,"l":112.97,"n":59,"o":113.01,"t":"2026-10-21T14:40:00Z","v":5685,"vw":112.981552},{"c":113.08,"h":113.08,"l":113,"n":51,"o":113,"t":"2026-10-21T14:45:00Z","v":9528,"vw":113.028029},{"c":113.07,"h":113.09,"l":113.06,"n":58,"o":113.07,"t":"2026-10-21T14:50:00Z","v":6334,"vw":113.068587},{"c":113.05,"h":113.08,"l":113.04,"n":69,"o":113.06,"t":"2026-10-21T14:55:00Z","v":11560,"vw":113.067533},{"c":113.05,"h":113.05,"l":112.99,"n":86,"o":113.03,"t":"2026-10-21T15:00:00Z","v":16142,"vw":113.043259},{"c":113.015,"h":113.04,"l":113.015,"n":47,"o":113.04,"t":"2026-10-21T15:05:00Z","v":2729,"vw":113.034103},{"c":113.0297,"h":113.06,"l":113.02,"n":37,"o":113.06,"t":"2026-10-21T15:10:00Z","v":3640,"vw":113.051756},{"c":113.03,"h":113.06,"l":113.025,"n":53,"o":113.05,"t":"2026-10-21T15:15:00Z","v":7521,"vw":113.04464},{"c":113.0706,"h":113.1,"l":113.0701,"n":22,"o":113.1,"t":"2026-10-21T15:20:00Z","v":1384,"vw":113.090494},{"c":113.1616,"h":113.1616,"l":113.08,"n":83,"o":113.08,"t":"2026-10-21T15:25:00Z","v":9903,"vw":113.109731},{"c":113.1101,"h":113.17,"l":113.1101,"n":40,"o":113.16,"t":"2026-10-21T15:30:00Z","v":3910,"vw":113.126763},{"c":113.18,"h":113.18,"l":113.125,"n":30,"o":113.14,"t":"2026-10-21T15:35:00Z","v":2776,"vw":113.149198},{"c":113.16,"h":113.18,"l":113.16,"n":38,"o":113.18,"t":"2026-10-21T15:40:00Z","v":2081,"vw":113.168391},{"c":113.17,"h":113.18,"l":113.17,"n":27,"o":113.18,"t":"2026-10-21T15:45:00Z","v":1491,"vw":113.173689},{"c":113.19,"h":113.19,"l":113.18,"n":35,"o":113.185,"t":"2026-10-21T15:50:00Z","v":2529,"vw":113.185999},{"c":113.18,"h":113.189,"l":113.175,"n":18,"o":113.18,"t":"2026-10-21T15:55:00Z","v":1606,"vw":113.181966},{"c":113.18,"h":113.205,"l":113.17,"n":56,"o":113.17,"t":"2026-10-21T16:00:00Z","v":11563,"vw":113.194426},{"c":113.155,"h":113.1858,"l":113.155,"n":45,"o":113.1758,"t":"2026-10-21T16:05:00Z","v":3750,"vw":113.17757},{"c":113.195,"h":113.195,"l":113.17,"n":14,"o":113.17,"t":"2026-10-21T16:10:00Z","v":1076,"vw":113.183835},{"c":113.2,"h":113.216,"l":113.195,"n":40,"o":113.195,"t":"2026-10-21T16:15:00Z","v":7722,"vw":113.205661},{"c":113.21,"h":113.215,"l":113.195,"n":30,"o":113.195,"t":"2026-10-21T16:20:00Z","v":19738,"vw":113.210244},{"c":113.2,"h":113.2051,"l":113.18,"n":97,"o":113.205,"t":"2026-10-21T16:25:00Z","v":11317,"vw":113.189077},{"c":113.215,"h":113.22,"l":113.205,"n":28,"o":113.21,"t":"2026-10-21T16:30:00Z","v":3548,"vw":113.208101},{"c":113.28,"h":113.31,"l":113.179,"n":77,"o":113.2,"t":"2026-10-21T16:35:00Z","v":7799,"vw":113.225433},{"c":113.24,"h":113.3,"l":113.21,"n":102,"o":113.29,"t":"2026-10-21T16:40:00Z","v":10936,"vw":113.231532},{"c":113.23,"h":113.24,"l":113.2,"n":56,"o":113.2085,"t":"2026-10-21T16:45:00Z","v":10138,"vw":113.22907},{"c":113.25,"h":113.25,"l":113.24,"n":23,"o":113.24,"t":"2026-10-21T16:50:00Z","v":4873,"vw":113.245451},{"c":113.26,"h":113.27,"l":113.255,"n":25,"o":113.27,"t":"2026-10-21T16:55:00Z","v":2601,"vw":113.258015},{"c":113.22,"h":113.25,"l":113.21,"n":44,"o":113.25,"t":"2026-10-21T17:00:00Z","v":4141,"vw":113.233686},{"c":113.255,"h":113.26,"l":113.21,"n":26,"o":113.2102,"t":"2026-10-21T17:05:00Z","v":4521,"vw":113.221987},{"c":113.27,"h":113.2797,"l":113.245,"n":50,"o":113.26,"t":"2026-10-21T17:10:00Z","v":10233,"vw":113.257118},{"c":113.27,"h":113.29,"l":113.27,"n":36,"o":113.275,"t":"2026-10-21T17:15:00Z","v":3995,"vw":113.276629},{"c":113.26,"h":113.28,"l":113.26,"n":52,"o":113.27,"t":"2026-10-21T17:20:00Z","v":3810,"vw":113.269601},{"c":113.265,"h":113.275,"l":113.264,"n":31,"o":113.265,"t":"2026-10-21T17:25:00Z","v":3125,"vw":113.266262},{"c":113.265,"h":113.28,"l":113.255,"n":27,"o":113.28,"t":"2026-10-21T17:30:00Z","v":7047,"vw":113.266928},{"c":113.25,"h":113.265,"l":113.24,"n":40,"o":113.265,"t":"2026-10-21T17:35:00Z","v":16708,"vw":113.245566},{"c":113.31,"h":113.31,"l":113.275,"n":22,"o":113.28,"t":"2026-10-21T17:40:00Z","v":962,"vw":113.284924},{"c":113.3,"h":113.315,"l":113.295,"n":39,"o":113.31,"t":"2026-10-21T17:45:00Z","v":3831,"vw":113.304526},{"c":113.315,"h":113.3265,"l":113.3,"n":59,"o":113.3,"t":"2026-10-21T17:50:00Z","v":10105,"vw":113.316705},{"c":113.295,"h":113.335,"l":113.295,"n":47,"o":113.32,"t":"2026-10-21T17:55:00Z","v":7184,"vw":113.323267},{"c":113.295,"h":113.3,"l":113.26,"n":35,"o":113.3,"t":"2026-10-21T18:00:00Z","v":34987,"vw":113.2705},{"c":113.3,"h":113.3,"l":113.2897,"n":21,"o":113.295,"t":"2026-10-21T18:05:00Z","v":3424,"vw":113.292284},{"c":113.35,"h":113.35,"l":113.31,"n":15,"o":113.31,"t":"2026-10-21T18:10:00Z","v":1191,"vw":113.340121},{"c":113.35,"h":113.375,"l":113.34,"n":65,"o":113.355,"t":"2026-10-21T18:15:00Z","v":10381,"vw":113.361978},{"c":113.34,"h":113.35,"l":113.3301,"n":33,"o":113.345,"t":"2026-10-21T18:20:00Z","v":4067,"vw":113.340699},{"c":113.355,"h":113.36,"l":113.345,"n":13,"o":113.345,"t":"2026-10-21T18:25:00Z","v":1802,"vw":113.349184},{"c":113.365,"h":113.37,"l":113.345,"n":36,"o":113.35,"t":"2026-10-21T18:30:00Z","v":5504,"vw":113.35612},{"c":113.355,"h":113.375,"l":113.345,"n":61,"o":113.37,"t":"2026-10-21T18:35:00Z","v":5306,"vw":113.353879},{"c":113.375,"h":113.375,"l":113.36,"n":22,"o":113.36,"t":"2026-10-21T18:40:00Z","v":1331,"vw":113.368729},{"c":113.285,"h":113.37,"l":113.28,"n":86,"o":113.37,"t":"2026-10-21T18:45:00Z","v":7774,"vw":113.3257},{"c":113.285,"h":113.285,"l":113.22,"n":89,"o":113.26,"t":"2026-10-21T18:50:00Z","v":9358,"vw":113.262209},{"c":113.1299,"h":113.24,"l":113.1224,"n":64,"o":113.225,"t":"2026-10-21T18:55:00Z","v":6280,"vw":113.20213},{"c":112.99,"h":113.11,"l":112.935,"n":190,"o":113.11,"t":"2026-10-21T19:00:00Z","v":18532,"vw":113.021176},{"c":113.01,"h":113.065,"l":112.96,"n":80,"o":112.99,"t":"2026-10-21T19:05:00Z","v":9126,"vw":113.016297},{"c":113.01,"h":113.03,"l":112.93,"n":48,"o":112.99,"t":"2026-10-21T19:10:00Z","v":4481,"vw":112.964318},{"c":113.09,"h":113.1,"l":113.055,"n":66,"o":113.06,"t":"2026-10-21T19:15:00Z","v":19930,"vw":113.070059},{"c":113.1,"h":113.12,"l":113.0599,"n":101,"o":113.11,"t":"2026-10-21T19:20:00Z","v":18333,"vw":113.076043},{"c":113.22,"h":113.22,"l":113.12,"n":44,"o":113.12,"t":"2026-10-21T19:25:00Z","v":7420,"vw":113.17466},{"c":113.2,"h":113.23,"l":113.17,"n":79,"o":113.23,"t":"2026-10-21T19:30:00Z","v":6295,"vw":113.19251},{"c":113.19,"h":113.2001,"l":113.16,"n":47,"o":113.19,"t":"2026-10-21T19:35:00Z","v":6327,"vw":113.187094},{"c":113.195,"h":113.2,"l":113.175,"n":65,"o":113.18,"t":"2026-10-21T19:40:00Z","v":4971,"vw":113.185979},{"c":113.29,"h":113.29,"l":113.22,"n":100,"o":113.22,"t":"2026-10-21T19:45:00Z","v":8052,"vw":113.240674},{"c":113.335,"h":113.35,"l":113.26,"n":143,"o":113.28,"t":"2026-10-21T19:50:00Z","v":14167,"vw":113.330002},{"c":113.28,"h":113.33,"l":113.255,"n":161,"o":113.33,"t":"2026-10-21T19:55:00Z","v":17263,"vw":113.275335},{"c":113.26,"h":113.26,"l":113.26,"n":9,"o":113.26,"t":"2026-10-21T20:00:00Z","v":8039,"vw":113.26},{"c":113.09,"h":113.15,"l":113.0452,"n":50,"o":113.14,"t":"2026-10-22T13:30:00Z","v":12800,"vw":113.121322},{"c":113.07,"h":113.13,"l":113.07,"n":39,"o":113.13,"t":"2026-10-22T13:35:00Z","v":3893,"vw":113.11185},{"c":113.06,"h":113.14,"l":113.06,"n":20,"o":113.12,"t":"2026-10-22T13:40:00Z","v":2232,"vw":113.108203},{"c":113.0699,"h":113.0699,"l":112.94,"n":64,"o":112.985,"t":"2026-10-22T13:45:00Z","v":6706,"vw":113.006261},{"c":113.025,"h":113.035,"l":113.01,"n":19,"o":113.02,"t":"2026-10-22T13:50:00Z","v":1014,"vw":113.018632},{"c":113.1699,"h":113.1699,"l":113.03,"n":23,"o":113.0419,"t":"2026-10-22T13:55:00Z","v":3011,"vw":113.117041},{"c":113.15,"h":113.17,"l":113.09,"n":41,"o":113.11,"t":"2026-10-22T14:00:00Z","v":3608,"vw":113.132476},{"c":113.04,"h":113.2,"l":113.025,"n":42,"o":113.2,"t":"2026-10-22T14:05:00Z","v":31131,"vw":113.035515},{"c":113.1,"h":113.105,"l":113.05,"n":27,"o":113.05,"t":"2026-10-22T14:10:00Z","v":3361,"vw":113.094774},{"c":113.15,"h":113.15,"l":113.05,"n":43,"o":113.09,"t":"2026-10-22T14:15:00Z","v":22220,"vw":113.104354},{"c":113.0119,"h":113.13,"l":113.0119,"n":29,"o":113.11,"t":"2026-10-22T14:20:00Z","v":8682,"vw":113.078859},{"c":112.83,"h":112.96,"l":112.83,"n":31,"o":112.96,"t":"2026-10-22T14:25:00Z","v":16499,"vw":112.955199},{"c":112.68,"h":112.81,"l":112.68,"n":64,"o":112.81,"t":"2026-10-22T14:30:00Z","v":6825,"vw":112.719778},{"c":112.74,"h":112.7797,"l":112.67,"n":71,"o":112.68,"t":"2026-10-22T14:35:00Z","v":7229,"vw":112.703664},{"c":112.775,"h":112.7802,"l":112.72,"n":58,"o":112.74,"t":"2026-10-22T14:40:00Z","v":8354,"vw":112.759265},{"c":112.845,"h":112.86,"l":112.77,"n":63,"o":112.77,"t":"2026-10-22T14:45:00Z","v":4271,"vw":112.830285},{"c":112.8898,"h":112.9,"l":112.88,"n":24,"o":112.89,"t":"2026-10-22T14:50:00Z","v":2236,"vw":112.89324},{"c":113.01,"h":113.01,"l":112.93,"n":45,"o":112.95,"t":"2026-10-22T14:55:00Z","v":4739,"vw":112.955539},{"c":112.96,"h":113.03,"l":112.9293,"n":31,"o":113.03,"t":"2026-10-22T15:00:00Z","v":2940,"vw":112.983026},{"c":112.99,"h":112.99,"l":112.95,"n":23,"o":112.98,"t":"2026-10-22T15:05:00Z","v":20492,"vw":112.987509},{"c":113,"h":113.05,"l":112.9899,"n":113,"o":112.9899,"t":"2026-10-22T15:10:00Z","v":17738,"vw":113.028171},{"c":113.125,"h":113.125,"l":113.01,"n":96,"o":113.01,"t":"2026-10-22T15:15:00Z","v":19862,"vw":113.07236},{"c":113.155,"h":113.155,"l":113.11,"n":36,"o":113.125,"t":"2026-10-22T15:20:00Z","v":5071,"vw":113.133632},{"c":113.08,"h":113.13,"l":113.08,"n":24,"o":113.13,"t":"2026-10-22T15:25:00Z","v":3056,"vw":113.105366},{"c":113.0803,"h":113.0803,"l":113.02,"n":39,"o":113.07,"t":"2026-10-22T15:30:00Z","v":3134,"vw":113.043157},{"c":113.11,"h":113.1114,"l":113.08,"n":40,"o":113.09,"t":"2026-10-22T15:35:00Z","v":5727,"vw":113.097775},{"c":113.11,"h":113.15,"l":113.02,"n":292,"o":113.11,"t":"2026-10-22T15:40:00Z","v":38135,"vw":113.096731},{"c":113.16,"h":113.17,"l":113.125,"n":36,"o":113.14,"t":"2026-10-22T15:45:00Z","v":6193,"vw":113.134773},{"c":113.22,"h":113.25,"l":113.21,"n":27,"o":113.21,"t":"2026-10-22T15:50:00Z","v":1394,"vw":113.231342},{"c":113.31,"h":113.32,"l":113.24,"n":53,"o":113.24,"t":"2026-10-22T15:55:00Z","v":7000,"vw":113.302746},{"c":113.36,"h":113.36,"l":113.32,"n":31,"o":113.32,"t":"2026-10-22T16:00:00Z","v":2418,"vw":113.338308},{"c":113.385,"h":113.395,"l":113.3,"n":57,"o":113.36,"t":"2026-10-22T16:05:00Z","v":12990,"vw":113.352683},{"c":113.3101,"h":113.405,"l":113.3101,"n":35,"o":113.39,"t":"2026-10-22T16:10:00Z","v":7898,"vw":113.351872},{"c":113.385,"h":113.39,"l":113.35,"n":30,"o":113.35,"t":"2026-10-22T16:15:00Z","v":4196,"vw":113.366127},{"c":113.41,"h":113.44,"l":113.405,"n":56,"o":113.41,"t":"2026-10-22T16:20:00Z","v":4753,"vw":113.422829},{"c":113.45,"h":113.45,"l":113.41,"n":31,"o":113.43,"t":"2026-10-22T16:25:00Z","v":2472,"vw":113.432831},{"c":113.34,"h":113.45,"l":113.34,"n":27,"o":113.44,"t":"2026-10-22T16:30:00Z","v":2358,"vw":113.404823},{"c":113.21,"h":113.35,"l":113.21,"n":50,"o":113.35,"t":"2026-10-22T16:35:00Z","v":4780,"vw":113.276657},{"c":113.2,"h":113.2,"l":113.14,"n":34,"o":113.19,"t":"2026-10-22T16:40:00Z","v":6641,"vw":113.178168},{"c":113.13,"h":113.18,"l":113.08,"n":38,"o":113.18,"t":"2026-10-22T16:45:00Z","v":15848,"vw":113.109696},{"c":113.22,"h":113.22,"l":113.13,"n":24,"o":113.13,"t":"2026-10-22T16:50:00Z","v":1987,"vw":113.166023},{"c":113.28,"h":113.29,"l":113.26,"n":20,"o":113.26,"t":"2026-10-22T16:55:00Z","v":1707,"vw":113.268291},{"c":113.2,"h":113.29,"l":113.2,"n":37,"o":113.29,"t":"2026-10-22T17:00:00Z","v":4872,"vw":113.251495},{"c":113.1,"h":113.17,"l":113.1,"n":35,"o":113.155,"t":"2026-10-22T17:05:00Z","v":14487,"vw":113.125058},{"c":113.12,"h":113.12,"l":113.0825,"n":27,"o":113.0825,"t":"2026-10-22T17:10:00Z","v":2418,"vw":113.101664},{"c":113.0863,"h":113.14,"l":113.0863,"n":67,"o":113.14,"t":"2026-10-22T17:15:00Z","v":9642,"vw":113.11981},{"c":113.13,"h":113.16,"l":113.1,"n":26,"o":113.1,"t":"2026-10-22T17:20:00Z","v":7386,"vw":113.14926},{"c":113.2101,"h":113.2101,"l":113.14,"n":41,"o":113.15,"t":"2026-10-22T17:25:00Z","v":4589,"vw":113.165881},{"c":113.3,"h":113.3,"l":113.19,"n":42,"o":113.19,"t":"2026-10-22T17:30:00Z","v":4319,"vw":113.242847},{"c":113.24,"h":113.29,"l":113.22,"n":44,"o":113.29,"t":"2026-10-22T17:35:00Z","v":7072,"vw":113.255937},{"c":113.27,"h":113.27,"l":113.23,"n":35,"o":113.24,"t":"2026-10-22T17:40:00Z","v":2550,"vw":113.242201},{"c":113.22,"h":113.24,"l":113.2143,"n":44,"o":113.24,"t":"2026-10-22T17:45:00Z","v":1749,"vw":113.223971},{"c":113.2,"h":113.2,"l":113.14,"n":42,"o":113.195,"t":"2026-10-22T17:50:00Z","v":5173,"vw":113.188954},{"c":113.205,"h":113.23,"l":113.205,"n":17,"o":113.21,"t":"2026-10-22T17:55:00Z","v":1753,"vw":113.212578},{"c":113.07,"h":113.21,"l":113.06,"n":33,"o":113.21,"t":"2026-10-22T18:00:00Z","v":1765,"vw":113.102293},{"c":113.1901,"h":113.1901,"l":113.1,"n":36,"o":113.1,"t":"2026-10-22T18:05:00Z","v":2468,"vw":113.175429},{"c":113.24,"h":113.27,"l":113.21,"n":51,"o":113.2108,"t":"2026-10-22T18:10:00Z","v":15701,"vw":113.225916},{"c":113.32,"h":113.32,"l":113.23,"n":32,"o":113.25,"t":"2026-10-22T18:15:00Z","v":2707,"vw":113.276318},{"c":113.34,"h":113.3599,"l":113.33,"n":21,"o":113.33,"t":"2026-10-22T18:20:00Z","v":5605,"vw":113.35286},{"c":113.245,"h":113.3201,"l":113.22,"n":37,"o":113.32,"t":"2026-10-22T18:25:00Z","v":20829,"vw":113.243929},{"c":113.2,"h":113.22,"l":113.165,"n":88,"o":113.2,"t":"2026-10-22T18:30:00Z","v":6659,"vw":113.184996},{"c":113.19,"h":113.21,"l":113.17,"n":48,"o":113.2,"t":"2026-10-22T18:35:00Z","v":6504,"vw":113.186699},{"c":113.2,"h":113.2,"l":113.16,"n":34,"o":113.19,"t":"2026-10-22T18:40:00Z","v":2938,"vw":113.181244},{"c":113.2265,"h":113.255,"l":113.205,"n":60,"o":113.21,"t":"2026-10-22T18:45:00Z","v":10407,"vw":113.235459},{"c":113.215,"h":113.255,"l":113.2,"n":28,"o":113.23,"t":"2026-10-22T18:50:00Z","v":5242,"vw":113.21598},{"c":113.23,"h":113.27,"l":113.23,"n":66,"o":113.24,"t":"2026-10-22T18:55:00Z","v":31207,"vw":113.251114},{"c":113.23,"h":113.23,"l":113.2001,"n":42,"o":113.225,"t":"2026-10-22T19:00:00Z","v":3629,"vw":113.216491},{"c":113.335,"h":113.34,"l":113.2599,"n":101,"o":113.2599,"t":"2026-10-22T19:05:00Z","v":6548,"vw":113.298035},{"c":113.28,"h":113.355,"l":113.28,"n":63,"o":113.335,"t":"2026-10-22T19:10:00Z","v":17292,"vw":113.334836},{"c":113.33,"h":113.34,"l":113.275,"n":44,"o":113.275,"t":"2026-10-22T19:15:00Z","v":4918,"vw":113.303575},{"c":113.32,"h":113.375,"l":113.305,"n":51,"o":113.3492,"t":"2026-10-22T19:20:00Z","v":7482,"vw":113.328178},{"c":113.37,"h":113.385,"l":113.3125,"n":66,"o":113.32,"t":"2026-10-22T19:25:00Z","v":10219,"vw":113.334364},{"c":113.39,"h":113.39,"l":113.354,"n":74,"o":113.36,"t":"2026-10-22T19:30:00Z","v":20767,"vw":113.362904},{"c":113.38,"h":113.38,"l":113.33,"n":57,"o":113.37,"t":"2026-10-22T19:35:00Z","v":6642,"vw":113.355861},{"c":113.3592,"h":113.38,"l":113.34,"n":72,"o":113.375,"t":"2026-10-22T19:40:00Z","v":5046,"vw":113.364534},{"c":113.37,"h":113.375,"l":113.32,"n":102,"o":113.36,"t":"2026-10-22T19:45:00Z","v":12174,"vw":113.335526},{"c":113.5,"h":113.59,"l":113.375,"n":159,"o":113.375,"t":"2026-10-22T19:50:00Z","v":14992,"vw":113.487055},{"c":113.56,"h":113.58,"l":113.47,"n":253,"o":113.49,"t":"2026-10-22T19:55:00Z","v":20457,"vw":113.539882},{"c":113.59,"h":113.59,"l":113.59,"n":7,"o":113.59,"t":"2026-10-22T20:00:00Z","v":4217,"vw":113.59}],"history":[{"c":84.23,"h":84.97,"l":84.09,"n":2142,"o":84.88,"t":"2024-10-21T04:00:00Z","v":385609,"vw":84.329686},{"c":83.99,"h":84.1196,"l":83.58,"n":2141,"o":83.88,"t":"2024-10-22T04:00:00Z","v":890960,"vw":83.853881},{"c":83.85,"h":84,"l":83.36,"n":2571,"o":83.8,"t":"2024-10-23T04:00:00Z","v":298645,"vw":83.73371},{"c":83.64,"h":83.94,"l":83.39,"n":2946,"o":83.88,"t":"2024-10-24T04:00:00Z","v":371004,"vw":83.67092},{"c":83.04,"h":84.04,"l":82.99,"n":2342,"o":84.04,"t":"2024-10-25T04:00:00Z","v":297414,"vw":83.475122},{"c":83.53,"h":83.6545,"l":83.25,"n":1975,"o":83.25,"t":"2024-10-28T04:00:00Z","v":223500,"vw":83.540198},{"c":83.15,"h":83.4851,"l":83,"n":1375,"o":83.28,"t":"2024-10-29T04:00:00Z","v":237496,"vw":83.232278},{"c":83.09,"h":83.4714,"l":82.8907,"n":1524,"o":82.94,"t":"2024-10-30T04:00:00Z","v":265611,"vw":83.198344},{"c":82.4,"h":83.07,"l":82.35,"n":2716,"o":82.92,"t":"2024-10-31T04:00:00Z","v":1635714,"vw":82.752299},{"c":82.44,"h":83.17,"l":82.37,"n":1760,"o":82.79,"t":"2024-11-01T04:00:00Z","v":220918,"vw":82.747344},{"c":82.3,"h":82.6926,"l":82.05,"n":2564,"o":82.54,"t":"2024-11-04T05:00:00Z","v":353470,"vw":82.363542},{"c":83.2,"h":83.21,"l":82.26,"n":1707,"o":82.34,"t":"2024-11-05T05:00:00Z","v":327834,"vw":82.903072},{"c":85.53,"h":85.64,"l":84.73,"n":2292,"o":85.39,"t":"2024-11-06T05:00:00Z","v":326148,"vw":85.206675},{"c":85.29,"h":85.68,"l":85.12,"n":2328,"o":85.68,"t":"2024-11-07T05:00:00Z","v":333541,"vw":85.386366},{"c":85.75,"h":85.96,"l":85.29,"n":1626,"o":85.4,"t":"2024-11-08T05:00:00Z","v":325613,"vw":85.729659},{"c":86.21,"h":86.57,"l":86.085,"n":1512,"o":86.11,"t":"2024-11-11T05:00:00Z","v":242815,"vw":86.305638},{"c":85.59,"h":86.1799,"l":85.36,"n":1513,"o":86.17,"t":"2024-11-12T05:00:00Z","v":398500,"vw":85.70134},{"c":85.62,"h":85.94,"l":85.4901,"n":5233,"o":85.75,"t":"2024-11-13T05:00:00Z","v":836021,"vw":85.742162},{"c":85.07,"h":85.81,"l":85.01,"n":1956,"o":85.75,"t":"2024-11-14T05:00:00Z","v":344750,"vw":85.399243},{"c":84.71,"h":85.11,"l":84.5694,"n":2372,"o":84.81,"t":"2024-11-15T05:00:00Z","v":329966,"vw":84.74011},{"c":85.12,"h":85.2899,"l":84.745,"n":1878,"o":84.91,"t":"2024-11-18T05:00:00Z","v":334361,"vw":85.023742},{"c":84.86,"h":85.03,"l":84.3,"n":2191,"o":84.61,"t":"2024-11-19T05:00:00Z","v":391715,"vw":84.781304},{"c":85.11,"h":85.18,"l":84.5688,"n":2095,"o":84.9,"t":"2024-11-20T05:00:00Z","v":385841,"vw":84.756704},{"c":86.14,"h":86.29,"l":85.17,"n":2526,"o":85.49,"t":"2024-11-21T05:00:00Z","v":551711,"vw":85.988189},{"c":86.79,"h":86.84,"l":86.2218,"n":1754,"o":86.25,"t":"2024-11-22T05:00:00Z","v":302203,"vw":86.687653},{"c":87.4,"h":87.76,"l":87.23,"n":2083,"o":87.36,"t":"2024-11-25T05:00:00Z","v":352648,"vw":87.534286},{"c":87.42,"h":87.56,"l":86.98,"n":1743,"o":87.31,"t":"2024-11-26T05:00:00Z","v":407509,"vw":87.210713},{"c":87.43,"h":87.96,"l":87.43,"n":1403,"o":87.62,"t":"2024-11-27T05:00:00Z","v":207087,"vw":87.671276},{"c":87.69,"h":87.97,"l":87.635,"n":706,"o":87.67,"t":"2024-11-29T05:00:00Z","v":198688,"vw":87.781824},{"c":87.18,"h":87.76,"l":86.97,"n":2011,"o":87.76,"t":"2024-12-02T05:00:00Z","v":729164,"vw":87.140981},{"c":86.67,"h":87.3676,"l":86.67,"n":1869,"o":87.36,"t":"2024-12-03T05:00:00Z","v":213324,"vw":86.856374},{"c":86.66,"h":86.81,"l":86.31,"n":1712,"o":86.81,"t":"2024-12-04T05:00:00Z","v":284791,"vw":86.530982},{"c":86.3,"h":86.738,"l":86.27,"n":2124,"o":86.66,"t":"2024-12-05T05:00:00Z","v":967040,"vw":86.486021},{"c":86.01,"h":86.4975,"l":85.915,"n":1692,"o":86.48,"t":"2024-12-06T05:00:00Z","v":279295,"vw":86.119164},{"c":85.52,"h":86.22,"l":85.42,"n":3427,"o":86.22,"t":"2024-12-09T05:00:00Z","v":635685,"vw":85.789309},{"c":85.11,"h":85.5,"l":84.83,"n":2944,"o":85.5,"t":"2024-12-10T05:00:00Z","v":412590,"vw":85.276596},{"c":84.88,"h":85.3253,"l":84.88,"n":3009,"o":85.29,"t":"2024-12-11T05:00:00Z","v":812215,"vw":85.041887},{"c":84.54,"h":84.93,"l":84.52,"n":2203,"o":84.88,"t":"2024-12-12T05:00:00Z","v":481059,"vw":84.673927},{"c":84.28,"h":84.51,"l":84.115,"n":2509,"o":84.5,"t":"2024-12-13T05:00:00Z","v":457798,"vw":84.258652},{"c":83.89,"h":84.5037,"l":83.81,"n":2648,"o":84.41,"t":"2024-12-16T05:00:00Z","v":652761,"vw":84.211626},{"c":83.28,"h":83.64,"l":83.12,"n":2681,"o":83.52,"t":"2024-12-17T05:00:00Z","v":594516,"vw":83.370162},{"c":81.14,"h":83.52,"l":81.06,"n":3850,"o":83.36,"t":"2024-12-18T05:00:00Z","v":656566,"vw":82.614036},{"c":80.87,"h":81.93,"l":80.835,"n":3934,"o":81.52,"t":"2024-12-19T05:00:00Z","v":800293,"vw":81.171898},{"c":81.9,"h":82.34,"l":80.6,"n":3755,"o":80.6,"t":"2024-12-20T05:00:00Z","v":794868,"vw":81.823217},{"c":81.49,"h":81.62,"l":80.795,"n":3298,"o":81.19,"t":"2024-12-23T05:00:00Z","v":1014023,"vw":81.186931},{"c":82.24,"h":82.25,"l":81.48,"n":1718,"o":81.65,"t":"2024-12-24T05:00:00Z","v":414651,"vw":81.892595},{"c":82.39,"h":82.46,"l":81.8812,"n":3685,"o":82.04,"t":"2024-12-26T05:00:00Z","v":1378566,"vw":82.282329},{"c":81.88,"h":82.46,"l":81.49,"n":2887,"o":82.06,"t":"2024-12-27T05:00:00Z","v":759418,"vw":81.873079},{"c":81.09,"h":81.48,"l":80.5,"n":5339,"o":81.17,"t":"2024-12-30T05:00:00Z","v":1246257,"vw":81.180307},{"c":81.25,"h":81.57,"l":80.9175,"n":3402,"o":81.25,"t":"2024-12-31T05:00:00Z","v":1593773,"vw":81.152607},{"c":81.14,"h":81.9,"l":80.75,"n":4853,"o":81.67,"t":"2025-01-02T05:00:00Z","v":726796,"vw":81.307381},{"c":81.86,"h":81.97,"l":81.09,"n":2695,"o":81.5,"t":"2025-01-03T05:00:00Z","v":487878,"vw":81.692541},{"c":81.78,"h":82.58,"l":81.65,"n":3067,"o":82.15,"t":"2025-01-06T05:00:00Z","v":688374,"vw":82.159065},{"c":81.63,"h":82.2998,"l":81.41,"n":2629,"o":82.02,"t":"2025-01-07T05:00:00Z","v":358105,"vw":81.888657},{"c":81.72,"h":81.79,"l":81.041,"n":3173,"o":81.53,"t":"2025-01-08T05:00:00Z","v":466125,"vw":81.365544},{"c":80.66,"h":81.43,"l":80.4917,"n":4715,"o":81.41,"t":"2025-01-10T05:00:00Z","v":787505,"vw":80.749315},{"c":81.3,"h":81.32,"l":80.27,"n":2844,"o":80.42,"t":"2025-01-13T05:00:00Z","v":754580,"vw":80.989523},{"c":82.01,"h":82.04,"l":81.33,"n":3297,"o":81.56,"t":"2025-01-14T05:00:00Z","v":772374,"vw":81.645326},{"c":82.94,"h":83.22,"l":82.68,"n":2397,"o":83.11,"t":"2025-01-15T05:00:00Z","v":358221,"vw":82.921883},{"c":83.47,"h":83.57,"l":82.73,"n":3347,"o":82.86,"t":"2025-01-16T05:00:00Z","v":632094,"vw":83.262772},{"c":84.06,"h":84.248,"l":83.76,"n":2138,"o":83.8,"t":"2025-01-17T05:00:00Z","v":394251,"vw":84.093873},{"c":85.1,"h":85.1,"l":84.43,"n":3036,"o":84.43,"t":"2025-01-21T05:00:00Z","v":746287,"vw":84.953571},{"c":84.59,"h":85.1,"l":84.55,"n":2859,"o":85.1,"t":"2025-01-22T05:00:00Z","v":414179,"vw":84.743308},{"c":85.15,"h":85.15,"l":84.51,"n":2777,"o":84.64,"t":"2025-01-23T05:00:00Z","v":947318,"vw":84.934167},{"c":85.1,"h":85.339,"l":84.93,"n":2680,"o":85.07,"t":"2025-01-24T05:00:00Z","v":474589,"vw":85.130524},{"c":85.41,"h":85.41,"l":84.58,"n":2728,"o":84.58,"t":"2025-01-27T05:00:00Z","v":598552,"vw":84.955696},{"c":84.86,"h":85.48,"l":84.7,"n":2377,"o":85.48,"t":"2025-01-28T05:00:00Z","v":364446,"vw":84.93434},{"c":84.67,"h":85.31,"l":84.5302,"n":2795,"o":84.94,"t":"2025-01-29T05:00:00Z","v":399412,"vw":84.979004},{"c":85.59,"h":85.79,"l":85.06,"n":2226,"o":85.11,"t":"2025-01-30T05:00:00Z","v":386319,"vw":85.530353},{"c":84.89,"h":85.74,"l":84.86,"n":4465,"o":85.49,"t":"2025-01-31T05:00:00Z","v":677867,"vw":85.281879},{"c":84.61,"h":84.915,"l":83.49,"n":3584,"o":83.81,"t":"2025-02-03T05:00:00Z","v":514470,"vw":84.613875},{"c":84.78,"h":84.92,"l":84.4127,"n":2933,"o":84.53,"t":"2025-02-04T05:00:00Z","v":1093474,"vw":84.834226},{"c":85.35,"h":85.38,"l":84.58,"n":2216,"o":85,"t":"2025-02-05T05:00:00Z","v":357644,"vw":85.183331},{"c":85.3,"h":85.72,"l":84.9,"n":2496,"o":85.72,"t":"2025-02-06T05:00:00Z","v":718252,"vw":85.335029},{"c":84.8,"h":85.57,"l":84.8,"n":2903,"o":85.57,"t":"2025-02-07T05:00:00Z","v":382015,"vw":85.037189},{"c":85.09,"h":85.23,"l":84.7,"n":1988,"o":85.23,"t":"2025-02-10T05:00:00Z","v":6986082,"vw":84.880702},{"c":85.24,"h":85.25,"l":84.67,"n":1838,"o":84.85,"t":"2025-02-11T05:00:00Z","v":259562,"vw":85.006082},{"c":84.74,"h":84.96,"l":84.41,"n":3504,"o":84.46,"t":"2025-02-12T05:00:00Z","v":680868,"vw":84.678141},{"c":85.52,"h":85.54,"l":84.8266,"n":2574,"o":85.05,"t":"2025-02-13T05:00:00Z","v":432754,"vw":85.225032},{"c":85.37,"h":85.8592,"l":85.33,"n":2838,"o":85.7,"t":"2025-02-14T05:00:00Z","v":322944,"vw":85.550695},{"c":85.87,"h":85.885,"l":85.305,"n":2797,"o":85.41,"t":"2025-02-18T05:00:00Z","v":441643,"vw":85.704808},{"c":86.14,"h":86.21,"l":85.63,"n":2640,"o":85.73,"t":"2025-02-19T05:00:00Z","v":409422,"vw":85.932799},{"c":85.77,"h":86.06,"l":85.27,"n":3334,"o":86.06,"t":"2025-02-20T05:00:00Z","v":442686,"vw":85.571075},{"c":84.64,"h":85.615,"l":84.44,"n":3748,"o":85.54,"t":"2025-02-21T05:00:00Z","v":481339,"vw":84.917951},{"c":84.69,"h":85.07,"l":84.47,"n":2917,"o":84.84,"t":"2025-02-24T05:00:00Z","v":585965,"vw":84.905891},{"c":84.79,"h":85.09,"l":84.24,"n":3513,"o":84.75,"t":"2025-02-25T05:00:00Z","v":507335,"vw":84.712178},{"c":84.41,"h":85.1022,"l":84.28,"n":2261,"o":84.87,"t":"2025-02-26T05:00:00Z","v":275716,"vw":84.692734},{"c":84.25,"h":85.1699,"l":84.15,"n":2302,"o":84.6,"t":"2025-02-27T05:00:00Z","v":279929,"vw":84.665009},{"c":85.35,"h":85.38,"l":83.99,"n":3610,"o":84.37,"t":"2025-02-28T05:00:00Z","v":478472,"vw":84.614181},{"c":84.47,"h":85.86,"l":83.96,"n":4059,"o":85.62,"t":"2025-03-03T05:00:00Z","v":461021,"vw":85.012638},{"c":82.87,"h":84.02,"l":82.635,"n":3667,"o":84.02,"t":"2025-03-04T05:00:00Z","v":496769,"vw":83.28791},{"c":83.47,"h":83.755,"l":82.44,"n":3689,"o":82.87,"t":"2025-03-05T05:00:00Z","v":529501,"vw":83.13643},{"c":82.7,"h":83.3,"l":82.3,"n":4799,"o":82.86,"t":"2025-03-06T05:00:00Z","v":930296,"vw":82.650552},{"c":83.28,"h":83.49,"l":82.1501,"n":3883,"o":82.58,"t":"2025-03-07T05:00:00Z","v":515204,"vw":82.965765},{"c":82.08,"h":83.14,"l":81.47,"n":4486,"o":82.5,"t":"2025-03-10T04:00:00Z","v":3657944,"vw":82.305001},{"c":81.08,"h":82.0489,"l":80.67,"n":3306,"o":81.89,"t":"2025-03-11T04:00:00Z","v":1729874,"vw":81.221403},{"c":80.78,"h":81.53,"l":80.2879,"n":2839,"o":81.53,"t":"2025-03-12T04:00:00Z","v":2990151,"vw":80.950049},{"c":80.21,"h":81.16,"l":79.99,"n":2694,"o":80.78,"t":"2025-03-13T04:00:00Z","v":2215034,"vw":80.291089},{"c":81.68,"h":81.77,"l":80.54,"n":2828,"o":80.77,"t":"2025-03-14T04:00:00Z","v":513795,"vw":81.412217},{"c":82.8,"h":83.04,"l":81.53,"n":2574,"o":81.53,"t":"2025-03-17T04:00:00Z","v":453430,"vw":82.685514},{"c":82.51,"h":82.725,"l":82.15,"n":2509,"o":82.72,"t":"2025-03-18T04:00:00Z","v":797451,"vw":82.475488},{"c":83.12,"h":83.446,"l":82.34,"n":2161,"o":82.51,"t":"2025-03-19T04:00:00Z","v":512769,"vw":82.844223},{"c":82.91,"h":83.2814,"l":82.5,"n":2246,"o":82.69,"t":"2025-03-20T04:00:00Z","v":343426,"vw":82.945828},{"c":82.49,"h":82.665,"l":81.8899,"n":2940,"o":82.35,"t":"2025-03-21T04:00:00Z","v":429743,"vw":82.291721},{"c":83.59,"h":83.78,"l":83.0991,"n":1876,"o":83.2,"t":"2025-03-24T04:00:00Z","v":1286587,"vw":83.605139},{"c":83.18,"h":83.459,"l":82.83,"n":2011,"o":83.45,"t":"2025-03-25T04:00:00Z","v":249317,"vw":83.182526},{"c":83.05,"h":83.7,"l":82.87,"n":2971,"o":83.31,"t":"2025-03-26T04:00:00Z","v":599162,"vw":83.35668},{"c":82.87,"h":83.32,"l":82.565,"n":2498,"o":83.01,"t":"2025-03-27T04:00:00Z","v":465119,"vw":83.012383},{"c":81.78,"h":82.9059,"l":81.63,"n":3345,"o":82.83,"t":"2025-03-28T04:00:00Z","v":1441717,"vw":81.82621},{"c":82.54,"h":82.88,"l":81.19,"n":2927,"o":81.21,"t":"2025-03-31T04:00:00Z","v":1002478,"vw":82.180209},{"c":82.52,"h":82.77,"l":81.675,"n":3318,"o":82.42,"t":"2025-04-01T04:00:00Z","v":515398,"vw":82.336267},{"c":83.11,"h":83.17,"l":81.94,"n":3396,"o":81.99,"t":"2025-04-02T04:00:00Z","v":581828,"vw":82.663565},{"c":79.53,"h":81.3,"l":79.5,"n":4347,"o":80.69,"t":"2025-04-03T04:00:00Z","v":625128,"vw":80.197889},{"c":74.7,"h":78.09,"l":74.69,"n":6684,"o":77.72,"t":"2025-04-04T04:00:00Z","v":2777149,"vw":75.392308},{"c":74.35,"h":76.655,"l":71.684,"n":7224,"o":72.72,"t":"2025-04-07T04:00:00Z","v":3731853,"vw":74.114074},{"c":73.19,"h":76.68,"l":72.21,"n":6814,"o":76.55,"t":"2025-04-08T04:00:00Z","v":3046198,"vw":74.264186},{"c":78.3,"h":78.8196,"l":72.08,"n":5069,"o":72.59,"t":"2025-04-09T04:00:00Z","v":1142728,"vw":75.282978},{"c":76.23,"h":77.3298,"l":74.19,"n":4326,"o":77.28,"t":"2025-04-10T04:00:00Z","v":811229,"vw":75.873979},{"c":77.32,"h":77.67,"l":75.365,"n":3316,"o":76.02,"t":"2025-04-11T04:00:00Z","v":846074,"vw":76.560646},{"c":78.23,"h":78.66,"l":77.53,"n":4071,"o":78.28,"t":"2025-04-14T04:00:00Z","v":775924,"vw":78.185003},{"c":78.05,"h":78.7854,"l":78.0101,"n":3017,"o":78.36,"t":"2025-04-15T04:00:00Z","v":556797,"vw":78.353583},{"c":77.09,"h":78.34,"l":76.63,"n":4712,"o":77.95,"t":"2025-04-16T04:00:00Z","v":1107258,"vw":77.342779},{"c":77.4,"h":78.0148,"l":77,"n":4091,"o":77,"t":"2025-04-17T04:00:00Z","v":800173,"vw":77.651313},{"c":75.91,"h":77.1499,"l":75.1203,"n":2984,"o":77,"t":"2025-04-21T04:00:00Z","v":2120106,"vw":75.799689},{"c":77.68,"h":77.825,"l":76.62,"n":3789,"o":76.769,"t":"2025-04-22T04:00:00Z","v":797549,"vw":77.519939},{"c":78.33,"h":79.865,"l":78.095,"n":2673,"o":79.05,"t":"2025-04-23T04:00:00Z","v":411912,"vw":78.658069},{"c":79.34,"h":79.455,"l":78.06,"n":1733,"o":78.39,"t":"2025-04-24T04:00:00Z","v":455737,"vw":79.045273},{"c":79.18,"h":79.2446,"l":78.6025,"n":2117,"o":79.22,"t":"2025-04-25T04:00:00Z","v":374319,"vw":79.02142},{"c":79.47,"h":79.8087,"l":78.7941,"n":2230,"o":79.31,"t":"2025-04-28T04:00:00Z","v":2892462,"vw":79.492811},{"c":79.9,"h":80.105,"l":79.16,"n":1476,"o":79.28,"t":"2025-04-29T04:00:00Z","v":501729,"vw":79.723399},{"c":79.9,"h":80.208,"l":78.41,"n":2744,"o":79.23,"t":"2025-04-30T04:00:00Z","v":449948,"vw":79.374133},{"c":79.93,"h":80.55,"l":79.6,"n":2534,"o":80.02,"t":"2025-05-01T04:00:00Z","v":731864,"vw":80.209183},{"c":81.14,"h":81.38,"l":80.61,"n":3979,"o":80.77,"t":"2025-05-02T04:00:00Z","v":873902,"vw":81.101073},{"c":80.79,"h":81.23,"l":80.44,"n":1770,"o":80.68,"t":"2025-05-05T04:00:00Z","v":374791,"vw":80.994325},{"c":80.27,"h":80.82,"l":80.085,"n":2173,"o":80.28,"t":"2025-05-06T04:00:00Z","v":320211,"vw":80.469944},{"c":80.75,"h":81.09,"l":80.36,"n":2424,"o":80.59,"t":"2025-05-07T04:00:00Z","v":292679,"vw":80.745893},{"c":81.28,"h":82.02,"l":80.985,"n":4099,"o":81.22,"t":"2025-05-08T04:00:00Z","v":1443505,"vw":81.403495},{"c":81.25,"h":81.49,"l":81.05,"n":2014,"o":81.49,"t":"2025-05-09T04:00:00Z","v":398762,"vw":81.234413},{"c":82.96,"h":83.13,"l":82.49,"n":2593,"o":83.13,"t":"2025-05-12T04:00:00Z","v":561104,"vw":82.769961},{"c":82.8,"h":83.1498,"l":82.76,"n":2953,"o":82.98,"t":"2025-05-13T04:00:00Z","v":991392,"vw":83.019055},{"c":82.23,"h":82.76,"l":82.11,"n":2440,"o":82.76,"t":"2025-05-14T04:00:00Z","v":330962,"vw":82.332196},{"c":83.14,"h":83.14,"l":82.1551,"n":3218,"o":82.16,"t":"2025-05-15T04:00:00Z","v":443753,"vw":82.756101},{"c":83.86,"h":83.86,"l":82.9207,"n":2345,"o":83.16,"t":"2025-05-16T04:00:00Z","v":496180,"vw":83.441191},{"c":83.95,"h":84.0408,"l":83.22,"n":2456,"o":83.23,"t":"2025-05-19T04:00:00Z","v":288419,"vw":83.764686},{"c":83.81,"h":84.0598,"l":83.5,"n":2093,"o":83.8,"t":"2025-05-20T04:00:00Z","v":302858,"vw":83.807424},{"c":82.19,"h":83.35,"l":82.14,"n":3053,"o":83.31,"t":"2025-05-21T04:00:00Z","v":431631,"vw":82.853155},{"c":81.95,"h":82.33,"l":81.5,"n":2491,"o":81.91,"t":"2025-05-22T04:00:00Z","v":483325,"vw":81.853803},{"c":81.74,"h":81.97,"l":81.12,"n":2229,"o":81.12,"t":"2025-05-23T04:00:00Z","v":427967,"vw":81.544403},{"c":83.07,"h":83.13,"l":82.23,"n":2255,"o":82.59,"t":"2025-05-27T04:00:00Z","v":611785,"vw":82.92475},{"c":82.4,"h":83.16,"l":82.34,"n":1809,"o":83.16,"t":"2025-05-28T04:00:00Z","v":252170,"vw":82.707365},{"c":82.76,"h":82.8,"l":82.14,"n":2031,"o":82.74,"t":"2025-05-29T04:00:00Z","v":305110,"vw":82.584636},{"c":82.81,"h":83.0199,"l":82.14,"n":2120,"o":82.49,"t":"2025-05-30T04:00:00Z","v":304995,"vw":82.622688},{"c":82.92,"h":82.95,"l":81.935,"n":3472,"o":82.71,"t":"2025-06-02T04:00:00Z","v":310738,"vw":82.578347},{"c":83.4,"h":83.48,"l":82.625,"n":2102,"o":82.89,"t":"2025-06-03T04:00:00Z","v":264977,"vw":83.255403},{"c":83.07,"h":83.6,"l":83.07,"n":2162,"o":83.47,"t":"2025-06-04T04:00:00Z","v":986895,"vw":83.291969},{"c":82.89,"h":83.32,"l":82.73,"n":2526,"o":83.32,"t":"2025-06-05T04:00:00Z","v":353881,"vw":83.024949},{"c":83.72,"h":83.9,"l":83.43,"n":1722,"o":83.66,"t":"2025-06-06T04:00:00Z","v":268978,"vw":83.682085},{"c":83.76,"h":84.13,"l":83.49,"n":1801,"o":83.9,"t":"2025-06-09T04:00:00Z","v":327792,"vw":83.871653},{"c":84.08,"h":84.2293,"l":83.826,"n":2364,"o":83.9,"t":"2025-06-10T04:00:00Z","v":315573,"vw":84.025641},{"c":83.92,"h":84.29,"l":83.72,"n":3621,"o":84.25,"t":"2025-06-11T04:00:00Z","v":699896,"vw":84.111961},{"c":84.17,"h":84.18,"l":83.525,"n":2818,"o":83.74,"t":"2025-06-12T04:00:00Z","v":534594,"vw":83.987768},{"c":83.34,"h":84.03,"l":83.14,"n":3166,"o":83.6,"t":"2025-06-13T04:00:00Z","v":505981,"vw":83.61314},{"c":83.93,"h":84.3,"l":83.73,"n":1829,"o":83.83,"t":"2025-06-16T04:00:00Z","v":2062072,"vw":84.244415},{"c":83.24,"h":83.815,"l":83.16,"n":2254,"o":83.57,"t":"2025-06-17T04:00:00Z","v":315953,"vw":83.434942},{"c":83.37,"h":83.885,"l":83.26,"n":2332,"o":83.3,"t":"2025-06-18T04:00:00Z","v":377765,"vw":83.581426},{"c":83.17,"h":83.4894,"l":82.96,"n":1999,"o":83.35,"t":"2025-06-20T04:00:00Z","v":236467,"vw":83.229741},{"c":83.84,"h":83.8506,"l":82.73,"n":4018,"o":83.24,"t":"2025-06-23T04:00:00Z","v":425928,"vw":83.370785},{"c":84.51,"h":84.68,"l":84.0411,"n":2906,"o":84.17,"t":"2025-06-24T04:00:00Z","v":428574,"vw":84.426828},{"c":84.05,"h":84.5,"l":83.94,"n":4099,"o":84.5,"t":"2025-06-25T04:00:00Z","v":490111,"vw":84.097868},{"c":84.6,"h":84.68,"l":84.25,"n":3669,"o":84.3,"t":"2025-06-26T04:00:00Z","v":606532,"vw":84.542182},{"c":84.86,"h":85.3208,"l":84.52,"n":5585,"o":84.75,"t":"2025-06-27T04:00:00Z","v":1374717,"vw":85.111387},{"c":85.21,"h":85.34,"l":84.86,"n":4603,"o":85.2,"t":"2025-06-30T04:00:00Z","v":721159,"vw":85.093341},{"c":86.02,"h":86.239,"l":85.17,"n":3456,"o":85.17,"t":"2025-07-01T04:00:00Z","v":460024,"vw":85.74529},{"c":86.19,"h":86.19,"l":85.71,"n":5111,"o":85.97,"t":"2025-07-02T04:00:00Z","v":1924002,"vw":85.959641},{"c":86.61,"h":86.76,"l":86.26,"n":1302,"o":86.48,"t":"2025-07-03T04:00:00Z","v":184357,"vw":86.622144},{"c":85.95,"h":86.555,"l":85.52,"n":2664,"o":86.39,"t":"2025-07-07T04:00:00Z","v":456234,"vw":86.059049},{"c":85.88,"h":86.17,"l":85.81,"n":3019,"o":85.91,"t":"2025-07-08T04:00:00Z","v":637304,"vw":85.965008},{"c":86.14,"h":86.22,"l":85.715,"n":4318,"o":86.14,"t":"2025-07-09T04:00:00Z","v":1841065,"vw":86.04713},{"c":86.61,"h":86.7899,"l":85.97,"n":3515,"o":86.05,"t":"2025-07-10T04:00:00Z","v":791858,"vw":86.606493},{"c":86.15,"h":86.32,"l":85.89,"n":3631,"o":86.16,"t":"2025-07-11T04:00:00Z","v":450622,"vw":86.111214},{"c":86.25,"h":86.32,"l":85.87,"n":2100,"o":86.07,"t":"2025-07-14T04:00:00Z","v":365095,"vw":86.144978},{"c":85.2,"h":86.4445,"l":85.17,"n":4067,"o":86.27,"t":"2025-07-15T04:00:00Z","v":676598,"vw":85.543393},{"c":85.53,"h":85.6,"l":84.65,"n":2212,"o":85.49,"t":"2025-07-16T04:00:00Z","v":349004,"vw":85.286119},{"c":86.0515,"h":86.08,"l":85.37,"n":2349,"o":85.37,"t":"2025-07-17T04:00:00Z","v":439154,"vw":85.794385},{"c":85.9797,"h":86.31,"l":85.77,"n":3061,"o":86.31,"t":"2025-07-18T04:00:00Z","v":492078,"vw":86.008997},{"c":85.95,"h":86.51,"l":85.915,"n":1924,"o":86.19,"t":"2025-07-21T04:00:00Z","v":292548,"vw":86.263689},{"c":86.7349,"h":86.77,"l":85.94,"n":5163,"o":85.94,"t":"2025-07-22T04:00:00Z","v":1846638,"vw":86.497906},{"c":87.34,"h":87.34,"l":86.86,"n":3883,"o":86.98,"t":"2025-07-23T04:00:00Z","v":546502,"vw":87.090098},{"c":87.08,"h":87.4534,"l":87.03,"n":4758,"o":87.26,"t":"2025-07-24T04:00:00Z","v":777848,"vw":87.189253},{"c":87.41,"h":87.45,"l":86.82,"n":4635,"o":87.16,"t":"2025-07-25T04:00:00Z","v":952901,"vw":87.252922},{"c":87.02,"h":87.43,"l":86.87,"n":2768,"o":87.43,"t":"2025-07-28T04:00:00Z","v":1675483,"vw":86.997578},{"c":86.93,"h":87.17,"l":86.77,"n":2899,"o":87.07,"t":"2025-07-29T04:00:00Z","v":366079,"vw":86.968892},{"c":86.51,"h":87.145,"l":86.11,"n":3728,"o":86.99,"t":"2025-07-30T04:00:00Z","v":460576,"vw":86.733564},{"c":85.8,"h":86.66,"l":85.6,"n":3440,"o":86.28,"t":"2025-07-31T04:00:00Z","v":605192,"vw":86.283762},{"c":84.55,"h":85.27,"l":84.125,"n":3596,"o":85.27,"t":"2025-08-01T04:00:00Z","v":458080,"vw":84.56383},{"c":85.51,"h":85.515,"l":84.93,"n":3371,"o":84.93,"t":"2025-08-04T04:00:00Z","v":702516,"vw":85.267122},{"c":85.42,"h":85.7002,"l":85.07,"n":3786,"o":85.54,"t":"2025-08-05T04:00:00Z","v":1169534,"vw":85.422986},{"c":85.41,"h":85.6305,"l":85.17,"n":2443,"o":85.54,"t":"2025-08-06T04:00:00Z","v":1472343,"vw":85.44937},{"c":85.41,"h":86.08,"l":85.14,"n":3621,"o":85.97,"t":"2025-08-07T04:00:00Z","v":1872417,"vw":85.398835},{"c":85.83,"h":86.0497,"l":85.6,"n":1983,"o":85.7,"t":"2025-08-08T04:00:00Z","v":2075324,"vw":85.762275},{"c":85.6,"h":86.21,"l":85.51,"n":2149,"o":85.94,"t":"2025-08-11T04:00:00Z","v":393896,"vw":85.773845},{"c":86.62,"h":86.63,"l":85.8777,"n":2559,"o":85.96,"t":"2025-08-12T04:00:00Z","v":480038,"vw":86.455189},{"c":87.425,"h":87.46,"l":86.75,"n":3528,"o":86.89,"t":"2025-08-13T04:00:00Z","v":755315,"vw":87.145778},{"c":87.17,"h":87.25,"l":86.74,"n":2742,"o":86.99,"t":"2025-08-14T04:00:00Z","v":478405,"vw":86.985388},{"c":87.05,"h":87.41,"l":86.99,"n":2192,"o":87.41,"t":"2025-08-15T04:00:00Z","v":352066,"vw":87.172491},{"c":87.0489,"h":87.19,"l":86.91,"n":1869,"o":87.03,"t":"2025-08-18T04:00:00Z","v":1611353,"vw":87.024114},{"c":87.3,"h":87.65,"l":87.03,"n":1925,"o":87.06,"t":"2025-08-19T04:00:00Z","v":667561,"vw":87.221019},{"c":87.39,"h":87.56,"l":87.07,"n":4157,"o":87.4,"t":"2025-08-20T04:00:00Z","v":690649,"vw":87.320815},{"c":87.07,"h":87.3,"l":86.81,"n":2558,"o":87.07,"t":"2025-08-21T04:00:00Z","v":411519,"vw":87.11747},{"c":88.53,"h":88.75,"l":87.53,"n":3030,"o":87.53,"t":"2025-08-22T04:00:00Z","v":978468,"vw":88.515568},{"c":87.92,"h":88.46,"l":87.92,"n":3624,"o":88.37,"t":"2025-08-25T04:00:00Z","v":543239,"vw":88.101439},{"c":88.13,"h":88.19,"l":87.77,"n":2577,"o":87.86,"t":"2025-08-26T04:00:00Z","v":277964,"vw":87.961752},{"c":88.4,"h":88.5365,"l":88.07,"n":1827,"o":88.07,"t":"2025-08-27T04:00:00Z","v":254842,"vw":88.39234},{"c":88.48,"h":88.5699,"l":88.17,"n":2472,"o":88.51,"t":"2025-08-28T04:00:00Z","v":1213968,"vw":88.46266},{"c":88.49,"h":88.73,"l":88.24,"n":2070,"o":88.37,"t":"2025-08-29T04:00:00Z","v":289580,"vw":88.425704},{"c":88.05,"h":88.05,"l":87.3808,"n":3646,"o":87.87,"t":"2025-09-02T04:00:00Z","v":468254,"vw":87.764546},{"c":87.96,"h":88.23,"l":87.55,"n":2657,"o":88.05,"t":"2025-09-03T04:00:00Z","v":309956,"vw":87.781236},{"c":88.72,"h":88.72,"l":87.9,"n":1885,"o":88.02,"t":"2025-09-04T04:00:00Z","v":349339,"vw":88.460042},{"c":88.4437,"h":89.12,"l":88.07,"n":2516,"o":88.79,"t":"2025-09-05T04:00:00Z","v":1122905,"vw":88.403132},{"c":88.42,"h":88.52,"l":87.95,"n":2456,"o":88.52,"t":"2025-09-08T04:00:00Z","v":1670884,"vw":88.396048},{"c":88.5,"h":88.6684,"l":88.251,"n":2728,"o":88.34,"t":"2025-09-09T04:00:00Z","v":803178,"vw":88.414648},{"c":88.31,"h":88.68,"l":88.09,"n":2198,"o":88.5,"t":"2025-09-10T04:00:00Z","v":334839,"vw":88.362513},{"c":89.479,"h":89.53,"l":88.41,"n":3079,"o":88.41,"t":"2025-09-11T04:00:00Z","v":399995,"vw":89.303932},{"c":88.94,"h":89.46,"l":88.905,"n":2039,"o":89.34,"t":"2025-09-12T04:00:00Z","v":273577,"vw":89.092135},{"c":88.91,"h":89.3,"l":88.81,"n":2208,"o":89.16,"t":"2025-09-15T04:00:00Z","v":327902,"vw":88.985451},{"c":88.84,"h":89.0868,"l":88.61,"n":2221,"o":88.96,"t":"2025-09-16T04:00:00Z","v":357442,"vw":88.794836},{"c":89.11,"h":89.8,"l":88.57,"n":2771,"o":88.92,"t":"2025-09-17T04:00:00Z","v":456653,"vw":89.224993},{"c":89.5449,"h":89.75,"l":89.15,"n":2251,"o":89.31,"t":"2025-09-18T04:00:00Z","v":498213,"vw":89.544531},{"c":89.42,"h":89.66,"l":89.1099,"n":1828,"o":89.66,"t":"2025-09-19T04:00:00Z","v":1177531,"vw":89.478536},{"c":89.29,"h":89.42,"l":88.965,"n":2298,"o":89.13,"t":"2025-09-22T04:00:00Z","v":342417,"vw":89.275965},{"c":89.3244,"h":89.9,"l":89.2303,"n":1731,"o":89.42,"t":"2025-09-23T04:00:00Z","v":1789348,"vw":89.473986},{"c":88.76,"h":89.19,"l":88.72,"n":1938,"o":88.99,"t":"2025-09-24T04:00:00Z","v":237022,"vw":88.935995},{"c":88.37,"h":88.58,"l":88.0197,"n":2493,"o":88.55,"t":"2025-09-25T04:00:00Z","v":623396,"vw":88.363439},{"c":89.08,"h":89.15,"l":88.66,"n":3004,"o":88.68,"t":"2025-09-26T04:00:00Z","v":472473,"vw":88.995142},{"c":89.18,"h":89.46,"l":88.92,"n":2390,"o":89.46,"t":"2025-09-29T04:00:00Z","v":1506042,"vw":89.130512},{"c":89.37,"h":89.425,"l":88.731,"n":2772,"o":89.01,"t":"2025-09-30T04:00:00Z","v":671187,"vw":88.924349},{"c":89.49,"h":89.5978,"l":89.11,"n":2501,"o":89.11,"t":"2025-10-01T04:00:00Z","v":332667,"vw":89.325296},{"c":89.54,"h":89.7,"l":89.14,"n":2575,"o":89.5,"t":"2025-10-02T04:00:00Z","v":378362,"vw":89.40905},{"c":89.97,"h":90.4,"l":89.64,"n":2282,"o":89.64,"t":"2025-10-03T04:00:00Z","v":319120,"vw":90.12922},{"c":90.1,"h":90.42,"l":89.845,"n":4595,"o":90.42,"t":"2025-10-06T04:00:00Z","v":552451,"vw":90.154088},{"c":89.76,"h":90.37,"l":89.589,"n":2490,"o":90.22,"t":"2025-10-07T04:00:00Z","v":471407,"vw":89.751443},{"c":89.9652,"h":90.16,"l":89.535,"n":1859,"o":89.97,"t":"2025-10-08T04:00:00Z","v":320410,"vw":90.016165},{"c":89.42,"h":90.18,"l":89.23,"n":1892,"o":90.02,"t":"2025-10-09T04:00:00Z","v":402022,"vw":89.479481},{"c":87.55,"h":89.77,"l":87.52,"n":4446,"o":89.52,"t":"2025-10-10T04:00:00Z","v":2275614,"vw":87.964521},{"c":88.49,"h":88.68,"l":88.05,"n":2876,"o":88.18,"t":"2025-10-13T04:00:00Z","v":495844,"vw":88.40767},{"c":89.166,"h":89.58,"l":87.81,"n":3149,"o":87.93,"t":"2025-10-14T04:00:00Z","v":1623403,"vw":88.269653},{"c":89.45,"h":90.08,"l":88.75,"n":2295,"o":89.55,"t":"2025-10-15T04:00:00Z","v":387129,"vw":89.447835},{"c":88.5521,"h":89.74,"l":88.3092,"n":2991,"o":89.74,"t":"2025-10-16T04:00:00Z","v":712792,"vw":89.05203},{"c":89.0359,"h":89.18,"l":88.525,"n":2397,"o":88.54,"t":"2025-10-17T04:00:00Z","v":380678,"vw":88.824783},{"c":89.92,"h":90.03,"l":89.45,"n":2098,"o":89.53,"t":"2025-10-20T04:00:00Z","v":341844,"vw":89.85387},{"c":90.0719,"h":90.29,"l":89.8,"n":2003,"o":89.88,"t":"2025-10-21T04:00:00Z","v":516740,"vw":90.10345},{"c":89.64,"h":90.06,"l":89.26,"n":2823,"o":89.95,"t":"2025-10-22T04:00:00Z","v":673465,"vw":89.658103},{"c":89.9978,"h":90.12,"l":89.55,"n":2610,"o":89.79,"t":"2025-10-23T04:00:00Z","v":557735,"vw":89.899077},{"c":90.59,"h":90.7958,"l":90.51,"n":2153,"o":90.67,"t":"2025-10-24T04:00:00Z","v":431414,"vw":90.6799},{"c":91.07,"h":91.1099,"l":90.76,"n":2454,"o":90.89,"t":"2025-10-27T04:00:00Z","v":542721,"vw":90.935031},{"c":90.45,"h":91.04,"l":90.41,"n":1969,"o":91.04,"t":"2025-10-28T04:00:00Z","v":995310,"vw":90.774533},{"c":89.87,"h":90.485,"l":89.5,"n":2685,"o":90.24,"t":"2025-10-29T04:00:00Z","v":665721,"vw":90.147004},{"c":89.44,"h":90.34,"l":89.4,"n":4001,"o":89.59,"t":"2025-10-30T04:00:00Z","v":762193,"vw":90.031805},{"c":89.79,"h":90.02,"l":89.33,"n":5126,"o":89.49,"t":"2025-10-31T04:00:00Z","v":1127286,"vw":89.70011},{"c":89.57,"h":89.9,"l":88.85,"n":4125,"o":89.9,"t":"2025-11-03T05:00:00Z","v":5575031,"vw":89.497415},{"c":89.02,"h":89.3494,"l":88.7492,"n":2213,"o":88.81,"t":"2025-11-04T05:00:00Z","v":363575,"vw":89.077499},{"c":89.5888,"h":89.865,"l":89.03,"n":2421,"o":89.03,"t":"2025-11-05T05:00:00Z","v":427039,"vw":89.594054},{"c":89.15,"h":89.78,"l":89,"n":2573,"o":89.56,"t":"2025-11-06T05:00:00Z","v":364801,"vw":89.280993},{"c":89.73,"h":89.74,"l":88.685,"n":2435,"o":88.94,"t":"2025-11-07T05:00:00Z","v":432833,"vw":89.09601},{"c":90.3542,"h":90.5399,"l":89.65,"n":2869,"o":90.04,"t":"2025-11-10T05:00:00Z","v":506784,"vw":90.138486},{"c":90.94,"h":91.08,"l":90.42,"n":1726,"o":90.45,"t":"2025-11-11T05:00:00Z","v":349559,"vw":90.864132},{"c":91.32,"h":91.57,"l":91.11,"n":2253,"o":91.11,"t":"2025-11-12T05:00:00Z","v":1222708,"vw":91.408193},{"c":90.19,"h":91.24,"l":90.08,"n":3955,"o":91.11,"t":"2025-11-13T05:00:00Z","v":722348,"vw":90.596346},{"c":89.87,"h":90.32,"l":89.425,"n":2329,"o":89.6,"t":"2025-11-14T05:00:00Z","v":500398,"vw":90.011806},{"c":88.92,"h":90.11,"l":88.62,"n":3961,"o":89.81,"t":"2025-11-17T05:00:00Z","v":1016502,"vw":89.263109},{"c":88.8257,"h":89.34,"l":88.3,"n":3744,"o":88.69,"t":"2025-11-18T05:00:00Z","v":1050669,"vw":88.894181},{"c":88.69,"h":89.165,"l":88.3301,"n":3184,"o":88.83,"t":"2025-11-19T05:00:00Z","v":719496,"vw":88.696385},{"c":87.76,"h":89.91,"l":87.7,"n":7300,"o":89.61,"t":"2025-11-20T05:00:00Z","v":1923148,"vw":88.457628},{"c":89.15,"h":89.6,"l":88.08,"n":8294,"o":88.21,"t":"2025-11-21T05:00:00Z","v":2010381,"vw":89.083276},{"c":89.74,"h":89.945,"l":89.1,"n":5592,"o":89.49,"t":"2025-11-24T05:00:00Z","v":1375848,"vw":89.73372},{"c":90.9713,"h":91.075,"l":89.925,"n":8693,"o":90.02,"t":"2025-11-25T05:00:00Z","v":3723299,"vw":90.456197},{"c":91.5,"h":91.82,"l":91,"n":3717,"o":91.06,"t":"2025-11-26T05:00:00Z","v":684704,"vw":91.607006},{"c":92.1739,"h":92.2513,"l":91.71,"n":1394,"o":91.77,"t":"2025-11-28T05:00:00Z","v":323267,"vw":92.085574},{"c":91.54,"h":92.1242,"l":91.47,"n":3957,"o":91.77,"t":"2025-12-01T05:00:00Z","v":625286,"vw":91.849932},{"c":91.49,"h":91.72,"l":91.24,"n":4832,"o":91.71,"t":"2025-12-02T05:00:00Z","v":1095884,"vw":91.487746},{"c":92.3072,"h":92.391,"l":91.62,"n":2968,"o":91.69,"t":"2025-12-03T05:00:00Z","v":458927,"vw":92.134818},{"c":92.31,"h":92.4799,"l":92.045,"n":3062,"o":92.35,"t":"2025-12-04T05:00:00Z","v":563195,"vw":92.268768},{"c":92.38,"h":92.79,"l":92.31,"n":3182,"o":92.39,"t":"2025-12-05T05:00:00Z","v":656517,"vw":92.556728},{"c":91.82,"h":92.51,"l":91.67,"n":2726,"o":92.51,"t":"2025-12-08T05:00:00Z","v":840515,"vw":91.875127},{"c":91.59,"h":92.25,"l":91.555,"n":4901,"o":91.77,"t":"2025-12-09T05:00:00Z","v":904052,"vw":91.889106},{"c":92.81,"h":93.01,"l":91.61,"n":5921,"o":91.68,"t":"2025-12-10T05:00:00Z","v":1268967,"vw":92.319209},{"c":93.44,"h":93.5,"l":92.72,"n":4103,"o":92.79,"t":"2025-12-11T05:00:00Z","v":758653,"vw":93.331002},{"c":92.95,"h":93.69,"l":92.735,"n":3734,"o":93.64,"t":"2025-12-12T05:00:00Z","v":715786,"vw":93.072147},{"c":93.1,"h":93.4,"l":92.75,"n":3769,"o":93.35,"t":"2025-12-15T05:00:00Z","v":885305,"vw":93.019332},{"c":92.33,"h":93.075,"l":92.035,"n":4647,"o":93,"t":"2025-12-16T05:00:00Z","v":910180,"vw":92.40568},{"c":92.05,"h":92.813,"l":91.98,"n":7855,"o":92.48,"t":"2025-12-17T05:00:00Z","v":1577604,"vw":92.318323},{"c":92.22,"h":92.91,"l":92.03,"n":4699,"o":92.62,"t":"2025-12-18T05:00:00Z","v":933966,"vw":92.439929},{"c":92.59,"h":92.895,"l":92.23,"n":4380,"o":92.23,"t":"2025-12-19T05:00:00Z","v":1932157,"vw":92.689706},{"c":92.79,"h":92.865,"l":92.44,"n":3303,"o":92.46,"t":"2025-12-22T05:00:00Z","v":745897,"vw":92.714525},{"c":92.87,"h":92.955,"l":92.6601,"n":2812,"o":92.69,"t":"2025-12-23T05:00:00Z","v":557196,"vw":92.839732},{"c":93.26,"h":93.37,"l":92.915,"n":2074,"o":92.94,"t":"2025-12-24T05:00:00Z","v":553359,"vw":93.196064},{"c":93.22,"h":93.29,"l":92.935,"n":3540,"o":93.27,"t":"2025-12-26T05:00:00Z","v":1942530,"vw":93.05388},{"c":93.07,"h":93.29,"l":92.895,"n":3234,"o":93.13,"t":"2025-12-29T05:00:00Z","v":573242,"vw":93.035648},{"c":92.99,"h":93.18,"l":92.92,"n":3536,"o":93.14,"t":"2025-12-30T05:00:00Z","v":689950,"vw":93.042274},{"c":92.3,"h":92.8894,"l":92.28,"n":3695,"o":92.86,"t":"2025-12-31T05:00:00Z","v":606154,"vw":92.587305},{"c":93.12,"h":93.215,"l":92.23,"n":7271,"o":92.69,"t":"2026-01-02T05:00:00Z","v":1193866,"vw":92.716893},{"c":94.19,"h":94.41,"l":93.28,"n":6506,"o":93.28,"t":"2026-01-05T05:00:00Z","v":1425250,"vw":94.08064},{"c":95.02,"h":95.125,"l":94.05,"n":5014,"o":94.1,"t":"2026-01-06T05:00:00Z","v":701701,"vw":94.726676},{"c":94.06,"h":95.11,"l":93.9878,"n":4521,"o":95,"t":"2026-01-07T05:00:00Z","v":768277,"vw":94.380022},{"c":94.84,"h":95.0655,"l":94.08,"n":4490,"o":94.08,"t":"2026-01-08T05:00:00Z","v":757382,"vw":94.793009},{"c":95.47,"h":95.6,"l":95.04,"n":2511,"o":95.15,"t":"2026-01-09T05:00:00Z","v":422755,"vw":95.379314},{"c":95.5,"h":95.595,"l":94.97,"n":2731,"o":95.19,"t":"2026-01-12T05:00:00Z","v":681646,"vw":95.334779},{"c":95.4336,"h":95.85,"l":95.185,"n":5348,"o":95.8,"t":"2026-01-13T05:00:00Z","v":1709869,"vw":95.415337},{"c":95.82,"h":95.83,"l":95.26,"n":3500,"o":95.36,"t":"2026-01-14T05:00:00Z","v":765181,"vw":95.550152},{"c":96.2,"h":96.49,"l":95.96,"n":7067,"o":96.01,"t":"2026-01-15T05:00:00Z","v":5195715,"vw":96.341653},{"c":96.1,"h":96.39,"l":95.93,"n":3164,"o":96.31,"t":"2026-01-16T05:00:00Z","v":1308425,"vw":96.186814},{"c":94.74,"h":95.61,"l":94.59,"n":9131,"o":95.03,"t":"2026-01-20T05:00:00Z","v":1824111,"vw":95.100959},{"c":96.17,"h":96.45,"l":94.9601,"n":11623,"o":95.18,"t":"2026-01-21T05:00:00Z","v":3654789,"vw":95.854806},{"c":96.41,"h":96.86,"l":96.25,"n":3102,"o":96.47,"t":"2026-01-22T05:00:00Z","v":608718,"vw":96.560682},{"c":95.88,"h":96.32,"l":95.5835,"n":3125,"o":96.32,"t":"2026-01-23T05:00:00Z","v":1040986,"vw":95.915295},{"c":96.14,"h":96.295,"l":95.98,"n":10238,"o":95.98,"t":"2026-01-26T05:00:00Z","v":1897925,"vw":96.170523},{"c":96.15,"h":96.24,"l":95.87,"n":7191,"o":95.97,"t":"2026-01-27T05:00:00Z","v":1455212,"vw":96.086362},{"c":96.21,"h":96.555,"l":96.01,"n":3262,"o":96.2,"t":"2026-01-28T05:00:00Z","v":769914,"vw":96.25207},{"c":96.67,"h":97.145,"l":95.87,"n":4986,"o":96.8,"t":"2026-01-29T05:00:00Z","v":1817231,"vw":96.370333},{"c":96.48,"h":96.665,"l":95.67,"n":6736,"o":96.24,"t":"2026-01-30T05:00:00Z","v":927834,"vw":96.286969},{"c":97.26,"h":97.36,"l":96.14,"n":4097,"o":96.27,"t":"2026-02-02T05:00:00Z","v":655047,"vw":97.091014},{"c":97.42,"h":97.92,"l":96.61,"n":3844,"o":97.3,"t":"2026-02-03T05:00:00Z","v":732612,"vw":97.336903},{"c":97.71,"h":98.07,"l":97.25,"n":4104,"o":97.67,"t":"2026-02-04T05:00:00Z","v":734325,"vw":97.706067},{"c":96.88,"h":97.45,"l":96.55,"n":7756,"o":97.02,"t":"2026-02-05T05:00:00Z","v":2356706,"vw":96.939878},{"c":98.55,"h":98.73,"l":97.32,"n":3667,"o":97.32,"t":"2026-02-06T05:00:00Z","v":611542,"vw":98.261981},{"c":98.57,"h":98.765,"l":97.9765,"n":2653,"o":98.29,"t":"2026-02-09T05:00:00Z","v":1047062,"vw":98.607259},{"c":98.46,"h":98.82,"l":98.375,"n":3938,"o":98.56,"t":"2026-02-10T05:00:00Z","v":789831,"vw":98.615177},{"c":98.67,"h":99.1294,"l":98.31,"n":3628,"o":98.96,"t":"2026-02-11T05:00:00Z","v":854151,"vw":98.654178},{"c":97.52,"h":99.34,"l":97.4,"n":6503,"o":98.98,"t":"2026-02-12T05:00:00Z","v":1164361,"vw":97.861094},{"c":98.19,"h":98.635,"l":97.15,"n":7161,"o":97.44,"t":"2026-02-13T05:00:00Z","v":1823507,"vw":98.083533},{"c":97.95,"h":98.45,"l":97.31,"n":4218,"o":98.07,"t":"2026-02-17T05:00:00Z","v":998918,"vw":97.909788},{"c":98.42,"h":98.69,"l":97.93,"n":4717,"o":98.2,"t":"2026-02-18T05:00:00Z","v":894246,"vw":98.447229},{"c":98.3,"h":98.413,"l":97.84,"n":3654,"o":98.22,"t":"2026-02-19T05:00:00Z","v":679251,"vw":98.140081},{"c":98.87,"h":98.9985,"l":98.0061,"n":4686,"o":98.08,"t":"2026-02-20T05:00:00Z","v":1154645,"vw":98.492726},{"c":97.9,"h":99.005,"l":97.57,"n":5321,"o":98.5,"t":"2026-02-23T05:00:00Z","v":15453965,"vw":98.045537},{"c":98.47,"h":98.61,"l":97.74,"n":2637,"o":97.96,"t":"2026-02-24T05:00:00Z","v":594087,"vw":98.356467},{"c":98.76,"h":98.8799,"l":98.17,"n":3028,"o":98.76,"t":"2026-02-25T05:00:00Z","v":740661,"vw":98.630514},{"c":98.91,"h":99.21,"l":98.28,"n":3747,"o":98.96,"t":"2026-02-26T05:00:00Z","v":764987,"vw":98.75746},{"c":98.98,"h":99.02,"l":98.08,"n":3808,"o":98.31,"t":"2026-02-27T05:00:00Z","v":2237530,"vw":98.497974},{"c":98.82,"h":99.0858,"l":98.07,"n":7969,"o":98.2,"t":"2026-03-02T05:00:00Z","v":2945601,"vw":98.622023},{"c":97.55,"h":97.92,"l":96.02,"n":7994,"o":97.39,"t":"2026-03-03T05:00:00Z","v":1907092,"vw":97.211753},{"c":97.99,"h":98.15,"l":97.235,"n":4064,"o":97.86,"t":"2026-03-04T05:00:00Z","v":1016897,"vw":97.87211},{"c":96.81,"h":97.67,"l":96.15,"n":4390,"o":97.5,"t":"2026-03-05T05:00:00Z","v":899058,"vw":96.675243},{"c":95.57,"h":95.82,"l":94.91,"n":4294,"o":95.73,"t":"2026-03-06T05:00:00Z","v":773247,"vw":95.506167},{"c":96.01,"h":96.19,"l":93.84,"n":7371,"o":94.6,"t":"2026-03-09T04:00:00Z","v":2088482,"vw":94.973558},{"c":95.73,"h":96.7899,"l":95.5,"n":4116,"o":96.02,"t":"2026-03-10T04:00:00Z","v":796256,"vw":96.207352},{"c":95.51,"h":95.79,"l":95.06,"n":3639,"o":95.58,"t":"2026-03-11T04:00:00Z","v":914079,"vw":95.339937},{"c":94.22,"h":95.02,"l":94.17,"n":4257,"o":94.73,"t":"2026-03-12T04:00:00Z","v":1205504,"vw":94.58698},{"c":94.25,"h":95.165,"l":94.14,"n":4215,"o":94.75,"t":"2026-03-13T04:00:00Z","v":1316532,"vw":94.397811},{"c":95.07,"h":95.53,"l":94.85,"n":3538,"o":95.08,"t":"2026-03-16T04:00:00Z","v":755860,"vw":95.121106},{"c":95.53,"h":95.94,"l":95.4564,"n":3321,"o":95.62,"t":"2026-03-17T04:00:00Z","v":581006,"vw":95.667834},{"c":94.36,"h":95.3,"l":94.33,"n":3262,"o":95.16,"t":"2026-03-18T04:00:00Z","v":510486,"vw":94.88185},{"c":94.24,"h":94.7,"l":93.55,"n":12756,"o":93.55,"t":"2026-03-19T04:00:00Z","v":4004484,"vw":94.119254},{"c":93.11,"h":94.36,"l":92.65,"n":4763,"o":94.11,"t":"2026-03-20T04:00:00Z","v":1325046,"vw":93.468808},{"c":93.84,"h":94.9,"l":93.73,"n":9635,"o":94.15,"t":"2026-03-23T04:00:00Z","v":3495948,"vw":94.227211},{"c":93.82,"h":94.33,"l":92.845,"n":7400,"o":92.95,"t":"2026-03-24T04:00:00Z","v":6493860,"vw":93.869271},{"c":94.26,"h":94.665,"l":93.7,"n":10805,"o":94.54,"t":"2026-03-25T04:00:00Z","v":3517616,"vw":94.269787},{"c":93.2,"h":94.299,"l":93.14,"n":3204,"o":93.78,"t":"2026-03-26T04:00:00Z","v":819252,"vw":93.705191},{"c":92.14,"h":93.16,"l":91.96,"n":4552,"o":92.97,"t":"2026-03-27T04:00:00Z","v":985672,"vw":92.615944},{"c":91.83,"h":93.015,"l":91.52,"n":8326,"o":92.87,"t":"2026-03-30T04:00:00Z","v":6355786,"vw":92.051606},{"c":93.74,"h":93.89,"l":92.38,"n":5299,"o":92.66,"t":"2026-03-31T04:00:00Z","v":1197517,"vw":93.251598},{"c":94.31,"h":94.71,"l":94.13,"n":4856,"o":94.13,"t":"2026-04-01T04:00:00Z","v":798043,"vw":94.457934},{"c":94.55,"h":94.93,"l":93.17,"n":3578,"o":93.32,"t":"2026-04-02T04:00:00Z","v":710297,"vw":94.176133},{"c":95.03,"h":95.03,"l":94.485,"n":2735,"o":94.5,"t":"2026-04-06T04:00:00Z","v":506836,"vw":94.817406},{"c":95.05,"h":95.15,"l":94.48,"n":3854,"o":94.84,"t":"2026-04-07T04:00:00Z","v":897540,"vw":94.830213},{"c":97.41,"h":97.41,"l":96.57,"n":3309,"o":96.88,"t":"2026-04-08T04:00:00Z","v":641626,"vw":97.031955},{"c":97.9,"h":98.11,"l":97.12,"n":4025,"o":97.12,"t":"2026-04-09T04:00:00Z","v":722637,"vw":97.739611},{"c":97.35,"h":98.07,"l":97.225,"n":5054,"o":98.07,"t":"2026-04-10T04:00:00Z","v":1019294,"vw":97.44332},{"c":98.12,"h":98.135,"l":97.04,"n":3335,"o":97.06,"t":"2026-04-13T04:00:00Z","v":934251,"vw":97.429692},{"c":98.58,"h":98.68,"l":97.77,"n":3795,"o":98.17,"t":"2026-04-14T04:00:00Z","v":711824,"vw":98.294757},{"c":98.2962,"h":98.72,"l":97.9492,"n":3087,"o":98.63,"t":"2026-04-15T04:00:00Z","v":573382,"vw":98.189213},{"c":98.67,"h":98.71,"l":98.3,"n":3615,"o":98.3,"t":"2026-04-16T04:00:00Z","v":4852941,"vw":98.581598},{"c":99.68,"h":100.03,"l":98.97,"n":4914,"o":99.07,"t":"2026-04-17T04:00:00Z","v":728994,"vw":99.646727},{"c":99.73,"h":99.9199,"l":99.44,"n":4789,"o":99.44,"t":"2026-04-20T04:00:00Z","v":1697641,"vw":99.68049},{"c":99.12,"h":100.215,"l":98.975,"n":7389,"o":100.05,"t":"2026-04-21T04:00:00Z","v":1105380,"vw":99.50728},{"c":99.39,"h":99.93,"l":99.1701,"n":3183,"o":99.93,"t":"2026-04-22T04:00:00Z","v":457250,"vw":99.394225},{"c":99.78,"h":100.01,"l":98.97,"n":4599,"o":99.5,"t":"2026-04-23T04:00:00Z","v":1019285,"vw":99.647838},{"c":99.88,"h":100.07,"l":99.69,"n":2808,"o":100.06,"t":"2026-04-24T04:00:00Z","v":1560639,"vw":99.996321},{"c":99.85,"h":100.36,"l":99.84,"n":2218,"o":99.88,"t":"2026-04-27T04:00:00Z","v":471033,"vw":99.963782},{"c":99.59,"h":100.025,"l":99.35,"n":5491,"o":99.93,"t":"2026-04-28T04:00:00Z","v":944325,"vw":99.58172},{"c":99.61,"h":99.73,"l":99.26,"n":4723,"o":99.7,"t":"2026-04-29T04:00:00Z","v":835275,"vw":99.512123},{"c":101.44,"h":101.54,"l":99.81,"n":4299,"o":99.81,"t":"2026-04-30T04:00:00Z","v":622321,"vw":100.973605},{"c":101.25,"h":101.88,"l":101.25,"n":4286,"o":101.6,"t":"2026-05-01T04:00:00Z","v":738949,"vw":101.508216},{"c":100.71,"h":101.53,"l":100.61,"n":4164,"o":101.2,"t":"2026-05-04T04:00:00Z","v":770980,"vw":100.871662},{"c":101.83,"h":102.0201,"l":101.14,"n":3216,"o":101.14,"t":"2026-05-05T04:00:00Z","v":483221,"vw":101.772604},{"c":102.88,"h":103.025,"l":102.36,"n":3882,"o":102.62,"t":"2026-05-06T04:00:00Z","v":506908,"vw":102.754444},{"c":101.77,"h":102.87,"l":101.54,"n":4307,"o":102.87,"t":"2026-05-07T04:00:00Z","v":697776,"vw":101.906307},{"c":102.61,"h":102.71,"l":102.145,"n":3756,"o":102.45,"t":"2026-05-08T04:00:00Z","v":514223,"vw":102.528585},{"c":102.96,"h":103.16,"l":102.78,"n":5285,"o":103.06,"t":"2026-05-11T04:00:00Z","v":1044424,"vw":103.011399},{"c":102.77,"h":102.87,"l":101.88,"n":2851,"o":102.59,"t":"2026-05-12T04:00:00Z","v":734067,"vw":102.470394},{"c":102.95,"h":103.14,"l":102.355,"n":7371,"o":102.8,"t":"2026-05-13T04:00:00Z","v":1831580,"vw":102.874457},{"c":103.2,"h":103.55,"l":103.06,"n":4840,"o":103.24,"t":"2026-05-14T04:00:00Z","v":904694,"vw":103.286962},{"c":101.9,"h":102.61,"l":101.81,"n":3968,"o":102.61,"t":"2026-05-15T04:00:00Z","v":550068,"vw":102.084325},{"c":102.09,"h":102.42,"l":101.54,"n":6714,"o":102.11,"t":"2026-05-18T04:00:00Z","v":1100217,"vw":101.947573},{"c":101.65,"h":102.215,"l":101.22,"n":3182,"o":101.76,"t":"2026-05-19T04:00:00Z","v":605511,"vw":101.73164},{"c":102.52,"h":102.66,"l":101.75,"n":3710,"o":102.14,"t":"2026-05-20T04:00:00Z","v":569554,"vw":102.363371},{"c":102.95,"h":103.065,"l":101.7495,"n":5102,"o":102.19,"t":"2026-05-21T04:00:00Z","v":1101620,"vw":102.710779},{"c":103.68,"h":103.98,"l":103.4,"n":3654,"o":103.52,"t":"2026-05-22T04:00:00Z","v":409820,"vw":103.7311},{"c":104.58,"h":104.67,"l":104.21,"n":2738,"o":104.48,"t":"2026-05-26T04:00:00Z","v":374223,"vw":104.474362},{"c":104.37,"h":104.81,"l":104.19,"n":3676,"o":104.81,"t":"2026-05-27T04:00:00Z","v":457707,"vw":104.451992},{"c":104.43,"h":104.8,"l":103.95,"n":3897,"o":104.48,"t":"2026-05-28T04:00:00Z","v":969840,"vw":104.409307},{"c":104.43,"h":104.665,"l":104.3098,"n":4873,"o":104.51,"t":"2026-05-29T04:00:00Z","v":643863,"vw":104.476331},{"c":104.19,"h":104.47,"l":103.63,"n":3792,"o":104.12,"t":"2026-06-01T04:00:00Z","v":590962,"vw":104.150079},{"c":105.02,"h":105.1199,"l":104.14,"n":3479,"o":104.14,"t":"2026-06-02T04:00:00Z","v":401191,"vw":104.783434},{"c":105.02,"h":105.335,"l":104.82,"n":3249,"o":104.82,"t":"2026-06-03T04:00:00Z","v":793460,"vw":105.163004},{"c":105.71,"h":105.885,"l":104.96,"n":3130,"o":104.96,"t":"2026-06-04T04:00:00Z","v":401828,"vw":105.577262},{"c":103.72,"h":105.28,"l":103.58,"n":5348,"o":105.28,"t":"2026-06-05T04:00:00Z","v":5179408,"vw":104.378918},{"c":104.13,"h":104.83,"l":104.01,"n":4369,"o":104.6,"t":"2026-06-08T04:00:00Z","v":625006,"vw":104.46323},{"c":104.49,"h":105.27,"l":102.75,"n":6922,"o":104.68,"t":"2026-06-09T04:00:00Z","v":954774,"vw":104.131868},{"c":103.26,"h":104.96,"l":103.21,"n":7294,"o":104.24,"t":"2026-06-10T04:00:00Z","v":1077698,"vw":103.94908},{"c":105.26,"h":105.59,"l":103.64,"n":7528,"o":103.91,"t":"2026-06-11T04:00:00Z","v":923498,"vw":104.335119},{"c":106.28,"h":106.61,"l":105.35,"n":3347,"o":105.7,"t":"2026-06-12T04:00:00Z","v":444594,"vw":106.190952},{"c":107.29,"h":107.68,"l":107.16,"n":6510,"o":107.49,"t":"2026-06-15T04:00:00Z","v":1086367,"vw":107.503844},{"c":106.96,"h":108.02,"l":106.88,"n":4745,"o":107.5,"t":"2026-06-16T04:00:00Z","v":837741,"vw":107.257081},{"c":105.76,"h":107.35,"l":105.62,"n":13406,"o":107.01,"t":"2026-06-17T04:00:00Z","v":2287990,"vw":106.687723},{"c":106.14,"h":106.66,"l":106,"n":3962,"o":106.66,"t":"2026-06-18T04:00:00Z","v":608582,"vw":106.287664},{"c":106.79,"h":106.86,"l":106.43,"n":5454,"o":106.62,"t":"2026-06-22T04:00:00Z","v":743983,"vw":106.649739},{"c":105.64,"h":106.17,"l":104.98,"n":5712,"o":105.47,"t":"2026-06-23T04:00:00Z","v":757792,"vw":105.732018},{"c":105.71,"h":106.2759,"l":105.24,"n":8144,"o":105.69,"t":"2026-06-24T04:00:00Z","v":1302758,"vw":105.691876},{"c":107.22,"h":107.74,"l":106.6699,"n":7248,"o":107.29,"t":"2026-06-25T04:00:00Z","v":961208,"vw":107.116642},{"c":106.39,"h":107.07,"l":106.24,"n":8543,"o":106.6,"t":"2026-06-26T04:00:00Z","v":918937,"vw":106.572699},{"c":106.5,"h":106.96,"l":106.185,"n":6021,"o":106.96,"t":"2026-06-29T04:00:00Z","v":1029098,"vw":106.440652},{"c":106.31,"h":106.5991,"l":106.06,"n":9087,"o":106.24,"t":"2026-06-30T04:00:00Z","v":1470267,"vw":106.393292},{"c":106.94,"h":107.53,"l":106.385,"n":6552,"o":106.59,"t":"2026-07-01T04:00:00Z","v":820987,"vw":107.018163},{"c":108.23,"h":108.27,"l":107.4,"n":7499,"o":107.4,"t":"2026-07-02T04:00:00Z","v":873056,"vw":107.901645},{"c":108.4,"h":108.52,"l":107.9,"n":4197,"o":108.37,"t":"2026-07-06T04:00:00Z","v":1090851,"vw":108.363008},{"c":108.62,"h":109.3399,"l":108.55,"n":4693,"o":109.09,"t":"2026-07-07T04:00:00Z","v":1066180,"vw":108.785307},{"c":107.52,"h":108.3,"l":107.35,"n":3999,"o":108.3,"t":"2026-07-08T04:00:00Z","v":532120,"vw":107.585218},{"c":108.06,"h":108.07,"l":107.243,"n":3035,"o":107.44,"t":"2026-07-09T04:00:00Z","v":482465,"vw":107.848751},{"c":108.27,"h":108.48,"l":107.76,"n":2933,"o":108.4,"t":"2026-07-10T04:00:00Z","v":419464,"vw":108.193128},{"c":108.57,"h":109.03,"l":108.43,"n":4238,"o":108.5,"t":"2026-07-13T04:00:00Z","v":649272,"vw":108.615536},{"c":108.01,"h":108.645,"l":107.89,"n":4815,"o":108.36,"t":"2026-07-14T04:00:00Z","v":700115,"vw":108.157192},{"c":108.52,"h":108.85,"l":108.24,"n":6279,"o":108.29,"t":"2026-07-15T04:00:00Z","v":994073,"vw":108.474968},{"c":109.38,"h":109.44,"l":108.765,"n":6370,"o":108.79,"t":"2026-07-16T04:00:00Z","v":839613,"vw":109.199026},{"c":108.77,"h":109.85,"l":108.615,"n":5271,"o":109.2,"t":"2026-07-17T04:00:00Z","v":3241886,"vw":109.086202},{"c":108.29,"h":108.91,"l":108.2051,"n":3735,"o":108.91,"t":"2026-07-20T04:00:00Z","v":552045,"vw":108.491697},{"c":108.49,"h":108.6101,"l":107.86,"n":3767,"o":108.17,"t":"2026-07-21T04:00:00Z","v":621638,"vw":108.421644},{"c":108.52,"h":109.01,"l":108.36,"n":3549,"o":108.77,"t":"2026-07-22T04:00:00Z","v":620972,"vw":108.559774},{"c":107.96,"h":108.37,"l":107.67,"n":4158,"o":108.06,"t":"2026-07-23T04:00:00Z","v":530010,"vw":107.900785},{"c":108.85,"h":109.21,"l":108.2,"n":3838,"o":108.32,"t":"2026-07-24T04:00:00Z","v":542619,"vw":108.767726},{"c":109.5,"h":109.87,"l":109.3,"n":3046,"o":109.41,"t":"2026-07-27T04:00:00Z","v":555973,"vw":109.562453},{"c":110.5,"h":110.82,"l":110.08,"n":3251,"o":110.08,"t":"2026-07-28T04:00:00Z","v":583492,"vw":110.585955},{"c":109.38,"h":110.65,"l":109.34,"n":4289,"o":110.53,"t":"2026-07-29T04:00:00Z","v":604486,"vw":110.068973},{"c":110,"h":110.06,"l":108.87,"n":5063,"o":109.77,"t":"2026-07-30T04:00:00Z","v":1087720,"vw":109.503218},{"c":110.42,"h":110.65,"l":109.485,"n":4413,"o":110.14,"t":"2026-07-31T04:00:00Z","v":512473,"vw":110.223113},{"c":111.48,"h":111.62,"l":110.96,"n":8687,"o":110.96,"t":"2026-08-03T04:00:00Z","v":899972,"vw":111.364769},{"c":112.53,"h":112.6906,"l":111.05,"n":7876,"o":111.39,"t":"2026-08-04T04:00:00Z","v":720534,"vw":112.020989},{"c":112.37,"h":113.3,"l":112.0301,"n":4076,"o":113.3,"t":"2026-08-05T04:00:00Z","v":655166,"vw":112.38406},{"c":112.31,"h":113.03,"l":112.04,"n":3656,"o":112.89,"t":"2026-08-06T04:00:00Z","v":602833,"vw":112.336974},{"c":112.97,"h":113,"l":112.23,"n":3395,"o":112.6,"t":"2026-08-07T04:00:00Z","v":476845,"vw":112.837344},{"c":113.29,"h":113.34,"l":112.78,"n":3506,"o":112.92,"t":"2026-08-10T04:00:00Z","v":556756,"vw":113.192947},{"c":113.11,"h":113.43,"l":113.03,"n":4128,"o":113.31,"t":"2026-08-11T04:00:00Z","v":515933,"vw":113.194242},{"c":113.05,"h":113.2,"l":112.68,"n":3195,"o":113.02,"t":"2026-08-12T04:00:00Z","v":509996,"vw":112.930899},{"c":113.42,"h":113.73,"l":112.995,"n":2681,"o":113.27,"t":"2026-08-13T04:00:00Z","v":409038,"vw":113.293076},{"c":113.42,"h":113.6,"l":113.37,"n":2170,"o":113.49,"t":"2026-08-14T04:00:00Z","v":314772,"vw":113.477155},{"c":112.55,"h":113.23,"l":112.53,"n":3334,"o":113.23,"t":"2026-08-17T04:00:00Z","v":640032,"vw":112.921165},{"c":112.59,"h":113.0019,"l":112.51,"n":2988,"o":112.84,"t":"2026-08-18T04:00:00Z","v":414859,"vw":112.814719},{"c":113.52,"h":114.08,"l":113.075,"n":4986,"o":113.075,"t":"2026-08-19T04:00:00Z","v":1297797,"vw":113.583555},{"c":112.34,"h":113.33,"l":112.285,"n":3467,"o":113.03,"t":"2026-08-20T04:00:00Z","v":713579,"vw":112.841112},{"c":112.82,"h":113.085,"l":112.61,"n":2951,"o":112.64,"t":"2026-08-21T04:00:00Z","v":939608,"vw":112.874518},{"c":113.29,"h":113.42,"l":112.91,"n":2729,"o":112.91,"t":"2026-08-24T04:00:00Z","v":366556,"vw":113.206053},{"c":113.27,"h":113.33,"l":112.93,"n":3364,"o":113.33,"t":"2026-08-25T04:00:00Z","v":497995,"vw":113.144067},{"c":113.37,"h":113.58,"l":113.01,"n":2877,"o":113.04,"t":"2026-08-26T04:00:00Z","v":425977,"vw":113.381114},{"c":112.99,"h":113.24,"l":112.73,"n":3581,"o":112.93,"t":"2026-08-27T04:00:00Z","v":773623,"vw":113.065308},{"c":113.28,"h":113.695,"l":113.04,"n":3262,"o":113.31,"t":"2026-08-28T04:00:00Z","v":453757,"vw":113.293849},{"c":112.69,"h":113.11,"l":112.515,"n":3618,"o":112.99,"t":"2026-08-31T04:00:00Z","v":611402,"vw":112.712697},{"c":112.2,"h":112.82,"l":112.065,"n":3313,"o":112.57,"t":"2026-09-01T04:00:00Z","v":629911,"vw":112.302117},{"c":112.74,"h":112.958,"l":112.395,"n":2891,"o":112.59,"t":"2026-09-02T04:00:00Z","v":569408,"vw":112.691645},{"c":113.73,"h":113.81,"l":113.07,"n":3020,"o":113.28,"t":"2026-09-03T04:00:00Z","v":514393,"vw":113.588645},{"c":113.01,"h":113.49,"l":112.875,"n":2751,"o":113.12,"t":"2026-09-04T04:00:00Z","v":356902,"vw":113.064969},{"c":112.08,"h":112.63,"l":112.01,"n":2879,"o":112.6,"t":"2026-09-08T04:00:00Z","v":420796,"vw":112.280743},{"c":111.4,"h":112.02,"l":111.305,"n":2801,"o":112,"t":"2026-09-09T04:00:00Z","v":414465,"vw":111.576809},{"c":111.12,"h":111.39,"l":110.95,"n":2926,"o":111.2,"t":"2026-09-10T04:00:00Z","v":631956,"vw":111.147577},{"c":112.09,"h":112.255,"l":111.76,"n":2288,"o":111.76,"t":"2026-09-11T04:00:00Z","v":407316,"vw":112.08019},{"c":112.02,"h":112.41,"l":111.81,"n":3586,"o":112.17,"t":"2026-09-14T04:00:00Z","v":479536,"vw":112.091102},{"c":111.55,"h":111.91,"l":111.36,"n":3471,"o":111.91,"t":"2026-09-15T04:00:00Z","v":508568,"vw":111.576855},{"c":110.57,"h":111.65,"l":109.98,"n":4209,"o":111.46,"t":"2026-09-16T04:00:00Z","v":620363,"vw":111.254619},{"c":111.28,"h":111.61,"l":110.935,"n":3509,"o":111.41,"t":"2026-09-17T04:00:00Z","v":674100,"vw":111.262914},{"c":110.8343,"h":111.17,"l":110.599,"n":2545,"o":111.17,"t":"2026-09-18T04:00:00Z","v":408841,"vw":110.795377},{"c":111.59,"h":111.8,"l":110.965,"n":3430,"o":111.39,"t":"2026-09-21T04:00:00Z","v":579482,"vw":111.411076},{"c":111.25,"h":111.73,"l":111.1,"n":3208,"o":111.7,"t":"2026-09-22T04:00:00Z","v":483306,"vw":111.325738},{"c":110.24,"h":110.85,"l":110.13,"n":6647,"o":110.75,"t":"2026-09-23T04:00:00Z","v":2054048,"vw":110.373806},{"c":109.97,"h":110.37,"l":109.74,"n":4876,"o":110.37,"t":"2026-09-24T04:00:00Z","v":1086998,"vw":110.135019},{"c":110.51,"h":110.64,"l":109.7478,"n":4237,"o":109.94,"t":"2026-09-25T04:00:00Z","v":668213,"vw":110.258182},{"c":109.61,"h":110.11,"l":109.54,"n":5283,"o":110.04,"t":"2026-09-28T04:00:00Z","v":1102951,"vw":109.723775},{"c":109.18,"h":109.58,"l":108.8303,"n":9001,"o":109.58,"t":"2026-09-29T04:00:00Z","v":1368229,"vw":109.047661},{"c":108.7,"h":109.71,"l":108.7,"n":4975,"o":109.31,"t":"2026-09-30T04:00:00Z","v":846886,"vw":109.329075},{"c":108.83,"h":109.04,"l":108.161,"n":9948,"o":108.67,"t":"2026-10-01T04:00:00Z","v":1108203,"vw":108.596336},{"c":109.35,"h":109.645,"l":109.08,"n":4901,"o":109.36,"t":"2026-10-02T04:00:00Z","v":589116,"vw":109.346964},{"c":109.78,"h":110.08,"l":109.025,"n":4669,"o":109.2,"t":"2026-10-05T04:00:00Z","v":785881,"vw":109.741271},{"c":110.38,"h":110.605,"l":110.16,"n":4957,"o":110.17,"t":"2026-10-06T04:00:00Z","v":621142,"vw":110.385656},{"c":109.98,"h":110.25,"l":109.625,"n":4896,"o":110.25,"t":"2026-10-07T04:00:00Z","v":621458,"vw":109.988726},{"c":110.47,"h":110.57,"l":109.655,"n":10756,"o":109.96,"t":"2026-10-08T04:00:00Z","v":2098398,"vw":110.051239},{"c":111.15,"h":111.295,"l":110.5,"n":5482,"o":110.56,"t":"2026-10-09T04:00:00Z","v":763285,"vw":110.926894},{"c":111.7,"h":111.715,"l":111.43,"n":3446,"o":111.45,"t":"2026-10-12T04:00:00Z","v":508865,"vw":111.593661},{"c":111.63,"h":112.26,"l":111.52,"n":3876,"o":112.13,"t":"2026-10-13T04:00:00Z","v":574964,"vw":111.712882},{"c":111.48,"h":111.615,"l":110.971,"n":4863,"o":111.52,"t":"2026-10-14T04:00:00Z","v":659822,"vw":111.271131},{"c":112.3,"h":112.41,"l":111.8008,"n":5086,"o":112,"t":"2026-10-15T04:00:00Z","v":1039136,"vw":112.216688},{"c":112.15,"h":113.04,"l":111.75,"n":5604,"o":112.76,"t":"2026-10-16T04:00:00Z","v":1230974,"vw":112.629804},{"c":112.05,"h":112.41,"l":112.01,"n":5236,"o":112.16,"t":"2026-10-19T04:00:00Z","v":632289,"vw":112.188219},{"c":112.97,"h":113.12,"l":112.2,"n":4696,"o":112.2,"t":"2026-10-20T04:00:00Z","v":868344,"vw":112.784091},{"c":113.26,"h":113.375,"l":112.75,"n":4694,"o":112.95,"t":"2026-10-21T04:00:00Z","v":663209,"vw":113.132576},{"c":113.59,"h":113.59,"l":112.67,"n":4252,"o":113.14,"t":"2026-10-22T04:00:00Z","v":662330,"vw":113.178608}],"volatilityBars":[{"c":111.045,"h":111.4,"l":111.045,"n":120,"o":111.39,"t":"2026-09-21T13:30:00Z","v":17113,"vw":111.32456},{"c":111.1,"h":111.1,"l":110.965,"n":58,"o":111,"t":"2026-09-21T13:45:00Z","v":96391,"vw":111.070858},{"c":111.18,"h":111.19,"l":111.06,"n":129,"o":111.11,"t":"2026-09-21T14:00:00Z","v":44327,"vw":111.142144},{"c":111.32,"h":111.37,"l":111.185,"n":208,"o":111.185,"t":"2026-09-21T14:15:00Z","v":31230,"vw":111.291919},{"c":111.27,"h":111.325,"l":111.24,"n":220,"o":111.31,"t":"2026-09-21T14:30:00Z","v":19466,"vw":111.284407},{"c":111.245,"h":111.3,"l":111.23,"n":129,"o":111.25,"t":"2026-09-21T14:45:00Z","v":18177,"vw":111.262012},{"c":111.31,"h":111.315,"l":111.22,"n":121,"o":111.23,"t":"2026-09-21T15:00:00Z","v":36879,"vw":111.255704},{"c":111.315,"h":111.39,"l":111.315,"n":139,"o":111.325,"t":"2026-09-21T15:15:00Z","v":10789,"vw":111.360073},{"c":111.445,"h":111.445,"l":111.295,"n":61,"o":111.31,"t":"2026-09-21T15:30:00Z","v":6091,"vw":111.341813},{"c":111.4463,"h":111.53,"l":111.445,"n":78,"o":111.46,"t":"2026-09-21T15:45:00Z","v":6538,"vw":111.476263},{"c":111.52,"h":111.58,"l":111.455,"n":146,"o":111.455,"t":"2026-09-21T16:00:00Z","v":26515,"vw":111.5343},{"c":111.54,"h":111.57,"l":111.505,"n":152,"o":111.55,"t":"2026-09-21T16:15:00Z","v":16902,"vw":111.542181},{"c":111.565,"h":111.625,"l":111.555,"n":47,"o":111.555,"t":"2026-09-21T16:30:00Z","v":10050,"vw":111.581449},{"c":111.5951,"h":111.625,"l":111.565,"n":84,"o":111.565,"t":"2026-09-21T16:45:00Z","v":14008,"vw":111.598993},{"c":111.645,"h":111.645,"l":111.57,"n":130,"o":111.615,"t":"2026-09-21T17:00:00Z","v":28430,"vw":111.601084},{"c":111.65,"h":111.71,"l":111.64,"n":65,"o":111.65,"t":"2026-09-21T17:15:00Z","v":6881,"vw":111.65923},{"c":111.58,"h":111.66,"l":111.56,"n":60,"o":111.66,"t":"2026-09-21T17:30:00Z","v":15412,"vw":111.583403},{"c":111.6041,"h":111.64,"l":111.5646,"n":103,"o":111.615,"t":"2026-09-21T17:45:00Z","v":30567,"vw":111.603467},{"c":111.66,"h":111.7,"l":111.63,"n":86,"o":111.63,"t":"2026-09-21T18:00:00Z","v":6278,"vw":111.658711},{"c":111.735,"h":111.74,"l":111.64,"n":105,"o":111.6599,"t":"2026-09-21T18:15:00Z","v":14624,"vw":111.685324},{"c":111.765,"h":111.765,"l":111.71,"n":125,"o":111.7298,"t":"2026-09-21T18:30:00Z","v":32102,"vw":111.732811},{"c":111.76,"h":111.8,"l":111.755,"n":98,"o":111.785,"t":"2026-09-21T18:45:00Z","v":15250,"vw":111.770089},{"c":111.78,"h":111.78,"l":111.74,"n":128,"o":111.76,"t":"2026-09-21T19:00:00Z","v":19601,"vw":111.758713},{"c":111.665,"h":111.77,"l":111.665,"n":91,"o":111.77,"t":"2026-09-21T19:15:00Z","v":6163,"vw":111.737473},{"c":111.686,"h":111.7398,"l":111.655,"n":128,"o":111.665,"t":"2026-09-21T19:30:00Z","v":18003,"vw":111.678847},{"c":111.59,"h":111.7,"l":111.59,"n":268,"o":111.7,"t":"2026-09-21T19:45:00Z","v":24011,"vw":111.624008},{"c":111.59,"h":111.59,"l":111.59,"n":7,"o":111.59,"t":"2026-09-21T20:00:00Z","v":1067,"vw":111.59},{"c":110.48,"h":110.48,"l":110.48,"n":2,"o":110.48,"t":"2026-09-22T11:00:00Z","v":300,"vw":110.48},{"c":111.5705,"h":111.73,"l":111.525,"n":158,"o":111.7,"t":"2026-09-22T13:30:00Z","v":25983,"vw":111.681458},{"c":111.3999,"h":111.55,"l":111.35,"n":54,"o":111.55,"t":"2026-09-22T13:45:00Z","v":3341,"vw":111.437662},{"c":111.355,"h":111.46,"l":111.335,"n":173,"o":111.35,"t":"2026-09-22T14:00:00Z","v":23536,"vw":111.41242},{"c":111.18,"h":111.3499,"l":111.18,"n":129,"o":111.3499,"t":"2026-09-22T14:15:00Z","v":30357,"vw":111.251332},{"c":111.1977,"h":111.28,"l":111.1,"n":165,"o":111.166,"t":"2026-09-22T14:30:00Z","v":51806,"vw":111.20786},{"c":111.21,"h":111.2689,"l":111.18,"n":60,"o":111.18,"t":"2026-09-22T14:45:00Z","v":5750,"vw":111.223219},{"c":111.2201,"h":111.29,"l":111.215,"n":54,"o":111.218,"t":"2026-09-22T15:00:00Z","v":19005,"vw":111.250401},{"c":111.25,"h":111.26,"l":111.2189,"n":27,"o":111.255,"t":"2026-09-22T15:15:00Z","v":6055,"vw":111.24527},{"c":111.18,"h":111.19,"l":111.12,"n":74,"o":111.185,"t":"2026-09-22T15:30:00Z","v":13780,"vw":111.141518},{"c":111.22,"h":111.22,"l":111.18,"n":48,"o":111.18,"t":"2026-09-22T15:45:00Z","v":18744,"vw":111.206384},{"c":111.32,"h":111.32,"l":111.25,"n":62,"o":111.255,"t":"2026-09-22T16:00:00Z","v":5996,"vw":111.271501},{"c":111.29,"h":111.33,"l":111.24,"n":78,"o":111.33,"t":"2026-09-22T16:15:00Z","v":6709,"vw":111.271715},{"c":111.3,"h":111.33,"l":111.3,"n":28,"o":111.3,"t":"2026-09-22T16:30:00Z","v":4818,"vw":111.311332},{"c":111.358,"h":111.39,"l":111.3,"n":45,"o":111.315,"t":"2026-09-22T16:45:00Z","v":7583,"vw":111.332872},{"c":111.2776,"h":111.355,"l":111.2489,"n":74,"o":111.355,"t":"2026-09-22T17:00:00Z","v":6578,"vw":111.282772},{"c":111.285,"h":111.29,"l":111.21,"n":64,"o":111.255,"t":"2026-09-22T17:15:00Z","v":29399,"vw":111.241074},{"c":111.325,"h":111.33,"l":111.28,"n":74,"o":111.29,"t":"2026-09-22T17:30:00Z","v":16776,"vw":111.312753},{"c":111.385,"h":111.42,"l":111.32,"n":111,"o":111.35,"t":"2026-09-22T17:45:00Z","v":14378,"vw":111.362064},{"c":111.359,"h":111.415,"l":111.355,"n":83,"o":111.395,"t":"2026-09-22T18:00:00Z","v":10929,"vw":111.381053},{"c":111.3899,"h":111.405,"l":111.35,"n":123,"o":111.36,"t":"2026-09-22T18:15:00Z","v":25898,"vw":111.377914},{"c":111.34,"h":111.39,"l":111.33,"n":131,"o":111.365,"t":"2026-09-22T18:30:00Z","v":15137,"vw":111.355537},{"c":111.32,"h":111.365,"l":111.315,"n":118,"o":111.35,"t":"2026-09-22T18:45:00Z","v":24078,"vw":111.354792},{"c":111.335,"h":111.3476,"l":111.3,"n":138,"o":111.33,"t":"2026-09-22T19:00:00Z","v":22755,"vw":111.333797},{"c":111.37,"h":111.385,"l":111.3201,"n":179,"o":111.324,"t":"2026-09-22T19:15:00Z","v":24189,"vw":111.352232},{"c":111.41,"h":111.46,"l":111.36,"n":264,"o":111.37,"t":"2026-09-22T19:30:00Z","v":27292,"vw":111.413714},{"c":111.25,"h":111.4599,"l":111.25,"n":345,"o":111.415,"t":"2026-09-22T19:45:00Z","v":36600,"vw":111.384487},{"c":111.25,"h":111.25,"l":111.25,"n":4,"o":111.25,"t":"2026-09-22T20:00:00Z","v":969,"vw":111.25},{"c":110.66,"h":110.85,"l":110.65,"n":298,"o":110.79,"t":"2026-09-23T13:30:00Z","v":49594,"vw":110.718586},{"c":110.55,"h":110.625,"l":110.51,"n":252,"o":110.625,"t":"2026-09-23T13:45:00Z","v":56816,"vw":110.549538},{"c":110.69,"h":110.705,"l":110.54,"n":100,"o":110.545,"t":"2026-09-23T14:00:00Z","v":37362,"vw":110.588393},{"c":110.6117,"h":110.77,"l":110.5996,"n":85,"o":110.72,"t":"2026-09-23T14:15:00Z","v":20841,"vw":110.719898},{"c":110.64,"h":110.74,"l":110.56,"n":124,"o":110.65,"t":"2026-09-23T14:30:00Z","v":15567,"vw":110.668778},{"c":110.63,"h":110.67,"l":110.56,"n":171,"o":110.575,"t":"2026-09-23T14:45:00Z","v":17299,"vw":110.617028},{"c":110.62,"h":110.63,"l":110.56,"n":76,"o":110.56,"t":"2026-09-23T15:00:00Z","v":6424,"vw":110.586722},{"c":110.51,"h":110.656,"l":110.51,"n":95,"o":110.6,"t":"2026-09-23T15:15:00Z","v":21838,"vw":110.584404},{"c":110.54,"h":110.56,"l":110.51,"n":89,"o":110.51,"t":"2026-09-23T15:30:00Z","v":8313,"vw":110.543996},{"c":110.51,"h":110.56,"l":110.48,"n":81,"o":110.55,"t":"2026-09-23T15:45:00Z","v":16380,"vw":110.530946},{"c":110.505,"h":110.515,"l":110.44,"n":106,"o":110.495,"t":"2026-09-23T16:00:00Z","v":18821,"vw":110.462456},{"c":110.53,"h":110.53,"l":110.445,"n":274,"o":110.495,"t":"2026-09-23T16:15:00Z","v":35696,"vw":110.490409},{"c":110.465,"h":110.5593,"l":110.465,"n":70,"o":110.52,"t":"2026-09-23T16:30:00Z","v":30946,"vw":110.517407},{"c":110.375,"h":110.45,"l":110.315,"n":114,"o":110.45,"t":"2026-09-23T16:45:00Z","v":15597,"vw":110.374182},{"c":110.36,"h":110.395,"l":110.26,"n":243,"o":110.38,"t":"2026-09-23T17:00:00Z","v":28966,"vw":110.329971},{"c":110.39,"h":110.42,"l":110.33,"n":123,"o":110.352,"t":"2026-09-23T17:15:00Z","v":23213,"vw":110.378692},{"c":110.49,"h":110.49,"l":110.3401,"n":162,"o":110.38,"t":"2026-09-23T17:30:00Z","v":21917,"vw":110.384461},{"c":110.5403,"h":110.5403,"l":110.46,"n":88,"o":110.5,"t":"2026-09-23T17:45:00Z","v":9840,"vw":110.491902},{"c":110.47,"h":110.56,"l":110.4499,"n":81,"o":110.555,"t":"2026-09-23T18:00:00Z","v":8271,"vw":110.492755},{"c":110.38,"h":110.46,"l":110.38,"n":99,"o":110.445,"t":"2026-09-23T18:15:00Z","v":18280,"vw":110.439058},{"c":110.31,"h":110.3842,"l":110.295,"n":429,"o":110.38,"t":"2026-09-23T18:30:00Z","v":49759,"vw":110.323737},{"c":110.34,"h":110.36,"l":110.28,"n":361,"o":110.3,"t":"2026-09-23T18:45:00Z","v":74384,"vw":110.309325},{"c":110.315,"h":110.36,"l":110.285,"n":486,"o":110.335,"t":"2026-09-23T19:00:00Z","v":91178,"vw":110.318295},{"c":110.29,"h":110.3101,"l":110.24,"n":499,"o":110.3101,"t":"2026-09-23T19:15:00Z","v":116957,"vw":110.275148},{"c":110.27,"h":110.33,"l":110.26,"n":519,"o":110.28,"t":"2026-09-23T19:30:00Z","v":91530,"vw":110.284811},{"c":110.27,"h":110.32,"l":110.13,"n":1289,"o":110.27,"t":"2026-09-23T19:45:00Z","v":256932,"vw":110.218391},{"c":110.3745,"h":110.3745,"l":110.24,"n":7,"o":110.24,"t":"2026-09-23T20:00:00Z","v":907245,"vw":110.3744},{"c":110.55,"h":110.55,"l":110.55,"n":11,"o":110.55,"t":"2026-09-24T13:15:00Z","v":1782,"vw":110.55},{"c":110.045,"h":110.37,"l":110.02,"n":248,"o":110.37,"t":"2026-09-24T13:30:00Z","v":344833,"vw":110.283652},{"c":110.21,"h":110.21,"l":110.03,"n":116,"o":110.03,"t":"2026-09-24T13:45:00Z","v":13064,"vw":110.110349},{"c":110.28,"h":110.32,"l":110.175,"n":97,"o":110.19,"t":"2026-09-24T14:00:00Z","v":13366,"vw":110.282824},{"c":110.18,"h":110.3269,"l":110.16,"n":118,"o":110.265,"t":"2026-09-24T14:15:00Z","v":35985,"vw":110.233597},{"c":110.08,"h":110.23,"l":110.08,"n":178,"o":110.17,"t":"2026-09-24T14:30:00Z","v":31916,"vw":110.155014},{"c":109.99,"h":110.08,"l":109.96,"n":165,"o":110.075,"t":"2026-09-24T14:45:00Z","v":36709,"vw":109.998834},{"c":109.805,"h":109.98,"l":109.805,"n":145,"o":109.97,"t":"2026-09-24T15:00:00Z","v":119999,"vw":109.922618},{"c":109.81,"h":109.9,"l":109.79,"n":166,"o":109.81,"t":"2026-09-24T15:15:00Z","v":22270,"vw":109.832171},{"c":109.83,"h":109.84,"l":109.77,"n":327,"o":109.805,"t":"2026-09-24T15:30:00Z","v":40723,"vw":109.811034},{"c":109.8,"h":109.84,"l":109.755,"n":124,"o":109.84,"t":"2026-09-24T15:45:00Z","v":10720,"vw":109.795942},{"c":109.83,"h":109.83,"l":109.74,"n":134,"o":109.775,"t":"2026-09-24T16:00:00Z","v":21028,"vw":109.763102},{"c":110.14,"h":110.25,"l":109.83,"n":457,"o":109.86,"t":"2026-09-24T16:15:00Z","v":43071,"vw":110.043702},{"c":110.09,"h":110.21,"l":110.01,"n":124,"o":110.11,"t":"2026-09-24T16:30:00Z","v":20316,"vw":110.135432},{"c":110.16,"h":110.21,"l":110.04,"n":119,"o":110.05,"t":"2026-09-24T16:45:00Z","v":33588,"vw":110.110065},{"c":110.15,"h":110.15,"l":110.04,"n":140,"o":110.11,"t":"2026-09-24T17:00:00Z","v":35443,"vw":110.111922},{"c":110.02,"h":110.14,"l":109.98,"n":111,"o":110.14,"t":"2026-09-24T17:15:00Z","v":15762,"vw":110.072591},{"c":109.94,"h":110.04,"l":109.93,"n":148,"o":110.02,"t":"2026-09-24T17:30:00Z","v":18781,"vw":109.989909},{"c":110.07,"h":110.07,"l":109.94,"n":111,"o":109.94,"t":"2026-09-24T17:45:00Z","v":9739,"vw":110.006},{"c":110.0456,"h":110.06,"l":109.91,"n":150,"o":110.06,"t":"2026-09-24T18:00:00Z","v":9556,"vw":109.997494},{"c":110.145,"h":110.19,"l":110.04,"n":200,"o":110.055,"t":"2026-09-24T18:15:00Z","v":28442,"vw":110.109012},{"c":110.06,"h":110.185,"l":110.03,"n":173,"o":110.15,"t":"2026-09-24T18:30:00Z","v":16153,"vw":110.102267},{"c":110.1,"h":110.14,"l":110.05,"n":103,"o":110.11,"t":"2026-09-24T18:45:00Z","v":10819,"vw":110.091992},{"c":110.08,"h":110.09,"l":110,"n":183,"o":110.08,"t":"2026-09-24T19:00:00Z","v":29821,"vw":110.062285},{"c":110.075,"h":110.0945,"l":110.06,"n":166,"o":110.08,"t":"2026-09-24T19:15:00Z","v":19864,"vw":110.07454},{"c":110.11,"h":110.12,"l":110.04,"n":197,"o":110.06,"t":"2026-09-24T19:30:00Z","v":22751,"vw":110.084495},{"c":109.97,"h":110.1,"l":109.94,"n":391,"o":110.09,"t":"2026-09-24T19:45:00Z","v":43997,"vw":110.00704},{"c":109.97,"h":109.97,"l":109.97,"n":6,"o":109.97,"t":"2026-09-24T20:00:00Z","v":12171,"vw":109.97},{"c":109.57,"h":109.57,"l":109.57,"n":1,"o":109.57,"t":"2026-09-24T20:15:00Z","v":287,"vw":109.57},{"c":110.09,"h":110.2,"l":109.87,"n":124,"o":109.94,"t":"2026-09-25T13:30:00Z","v":41190,"vw":109.952889},{"c":110.13,"h":110.18,"l":110.055,"n":75,"o":110.06,"t":"2026-09-25T13:45:00Z","v":32008,"vw":110.156424},{"c":109.88,"h":110.125,"l":109.7478,"n":187,"o":110.125,"t":"2026-09-25T14:00:00Z","v":48581,"vw":109.851231},{"c":110.04,"h":110.07,"l":109.88,"n":98,"o":109.89,"t":"2026-09-25T14:15:00Z","v":13584,"vw":109.980305},{"c":110.09,"h":110.13,"l":110.01,"n":69,"o":110.04,"t":"2026-09-25T14:30:00Z","v":13932,"vw":110.063329},{"c":110.11,"h":110.13,"l":110.01,"n":136,"o":110.09,"t":"2026-09-25T14:45:00Z","v":23847,"vw":110.047879},{"c":110.15,"h":110.23,"l":110.08,"n":128,"o":110.12,"t":"2026-09-25T15:00:00Z","v":24696,"vw":110.14586},{"c":110.155,"h":110.21,"l":110.13,"n":72,"o":110.17,"t":"2026-09-25T15:15:00Z","v":49460,"vw":110.186928},{"c":110.06,"h":110.26,"l":110.055,"n":161,"o":110.16,"t":"2026-09-25T15:30:00Z","v":30101,"vw":110.143581},{"c":110.23,"h":110.23,"l":110.03,"n":217,"o":110.045,"t":"2026-09-25T15:45:00Z","v":42199,"vw":110.060874},{"c":110.51,"h":110.54,"l":110.27,"n":220,"o":110.27,"t":"2026-09-25T16:00:00Z","v":15861,"vw":110.426707},{"c":110.52,"h":110.54,"l":110.4,"n":274,"o":110.49,"t":"2026-09-25T16:15:00Z","v":39415,"vw":110.494865},{"c":110.5295,"h":110.565,"l":110.41,"n":239,"o":110.55,"t":"2026-09-25T16:30:00Z","v":21560,"vw":110.490207},{"c":110.43,"h":110.48,"l":110.39,"n":98,"o":110.462,"t":"2026-09-25T16:45:00Z","v":17479,"vw":110.45367},{"c":110.46,"h":110.48,"l":110.41,"n":147,"o":110.41,"t":"2026-09-25T17:00:00Z","v":11932,"vw":110.460502},{"c":110.45,"h":110.48,"l":110.4,"n":76,"o":110.48,"t":"2026-09-25T17:15:00Z","v":26619,"vw":110.435301},{"c":110.445,"h":110.46,"l":110.34,"n":104,"o":110.45,"t":"2026-09-25T17:30:00Z","v":14358,"vw":110.41104},{"c":110.449,"h":110.449,"l":110.4,"n":57,"o":110.42,"t":"2026-09-25T17:45:00Z","v":3732,"vw":110.423497},{"c":110.445,"h":110.445,"l":110.385,"n":53,"o":110.434,"t":"2026-09-25T18:00:00Z","v":5601,"vw":110.40927},{"c":110.42,"h":110.4501,"l":110.38,"n":107,"o":110.4501,"t":"2026-09-25T18:15:00Z","v":15594,"vw":110.415198},{"c":110.385,"h":110.46,"l":110.38,"n":78,"o":110.46,"t":"2026-09-25T18:30:00Z","v":9709,"vw":110.433087},{"c":110.435,"h":110.435,"l":110.4,"n":123,"o":110.42,"t":"2026-09-25T18:45:00Z","v":35859,"vw":110.424685},{"c":110.475,"h":110.475,"l":110.37,"n":185,"o":110.43,"t":"2026-09-25T19:00:00Z","v":19983,"vw":110.432201},{"c":110.365,"h":110.485,"l":110.365,"n":168,"o":110.485,"t":"2026-09-25T19:15:00Z","v":26234,"vw":110.439217},{"c":110.53,"h":110.53,"l":110.3799,"n":224,"o":110.3799,"t":"2026-09-25T19:30:00Z","v":23366,"vw":110.455943},{"c":110.51,"h":110.64,"l":110.475,"n":448,"o":110.52,"t":"2026-09-25T19:45:00Z","v":53470,"vw":110.541726},{"c":110.51,"h":110.51,"l":110.51,"n":7,"o":110.51,"t":"2026-09-25T20:00:00Z","v":1086,"vw":110.51},{"c":110,"h":110.6,"l":110,"n":43,"o":110.6,"t":"2026-09-28T10:30:00Z","v":2830,"vw":110.356543},{"c":110.09,"h":110.09,"l":110.09,"n":3,"o":110.09,"t":"2026-09-28T13:15:00Z","v":600,"vw":110.09},{"c":109.73,"h":110.04,"l":109.54,"n":167,"o":110.04,"t":"2026-09-28T13:30:00Z","v":27897,"vw":109.788024},{"c":109.9,"h":109.9393,"l":109.76,"n":113,"o":109.76,"t":"2026-09-28T13:45:00Z","v":31389,"vw":109.854778},{"c":110,"h":110.06,"l":109.88,"n":132,"o":109.92,"t":"2026-09-28T14:00:00Z","v":7119,"vw":109.985853},{"c":109.9794,"h":109.99,"l":109.9,"n":93,"o":109.99,"t":"2026-09-28T14:15:00Z","v":35484,"vw":109.965343},{"c":109.8,"h":109.95,"l":109.79,"n":166,"o":109.95,"t":"2026-09-28T14:30:00Z","v":10914,"vw":109.884555},{"c":109.63,"h":109.75,"l":109.61,"n":148,"o":109.75,"t":"2026-09-28T14:45:00Z","v":45339,"vw":109.649903},{"c":109.645,"h":109.715,"l":109.6,"n":124,"o":109.622,"t":"2026-09-28T15:00:00Z","v":36373,"vw":109.64655},{"c":109.6,"h":109.68,"l":109.5806,"n":130,"o":109.66,"t":"2026-09-28T15:15:00Z","v":117187,"vw":109.61257},{"c":109.63,"h":109.68,"l":109.6,"n":41,"o":109.6,"t":"2026-09-28T15:30:00Z","v":33942,"vw":109.677627},{"c":109.61,"h":109.65,"l":109.575,"n":137,"o":109.64,"t":"2026-09-28T15:45:00Z","v":42188,"vw":109.609467},{"c":109.58,"h":109.641,"l":109.58,"n":243,"o":109.63,"t":"2026-09-28T16:00:00Z","v":36518,"vw":109.595424},{"c":110.05,"h":110.08,"l":109.59,"n":384,"o":109.59,"t":"2026-09-28T16:15:00Z","v":166098,"vw":109.809468},{"c":109.79,"h":109.9605,"l":109.765,"n":226,"o":109.96,"t":"2026-09-28T16:30:00Z","v":36014,"vw":109.823073},{"c":109.81,"h":109.832,"l":109.735,"n":108,"o":109.8003,"t":"2026-09-28T16:45:00Z","v":25065,"vw":109.760562},{"c":110.03,"h":110.11,"l":109.765,"n":300,"o":109.7803,"t":"2026-09-28T17:00:00Z","v":28195,"vw":109.967338},{"c":109.8,"h":109.9899,"l":109.79,"n":121,"o":109.9799,"t":"2026-09-28T17:15:00Z","v":10082,"vw":109.87302},{"c":109.7901,"h":109.82,"l":109.73,"n":67,"o":109.82,"t":"2026-09-28T17:30:00Z","v":7908,"vw":109.793768},{"c":109.82,"h":109.85,"l":109.785,"n":107,"o":109.8,"t":"2026-09-28T17:45:00Z","v":8447,"vw":109.816793},{"c":109.8111,"h":109.83,"l":109.805,"n":72,"o":109.81,"t":"2026-09-28T18:00:00Z","v":38185,"vw":109.818956},{"c":109.8,"h":109.85,"l":109.775,"n":71,"o":109.85,"t":"2026-09-28T18:15:00Z","v":12042,"vw":109.812173},{"c":109.815,"h":109.815,"l":109.76,"n":107,"o":109.79,"t":"2026-09-28T18:30:00Z","v":38661,"vw":109.779073},{"c":109.7601,"h":109.83,"l":109.755,"n":113,"o":109.8,"t":"2026-09-28T18:45:00Z","v":13235,"vw":109.786268},{"c":109.625,"h":109.75,"l":109.625,"n":217,"o":109.75,"t":"2026-09-28T19:00:00Z","v":29756,"vw":109.674892},{"c":109.65,"h":109.68,"l":109.585,"n":206,"o":109.605,"t":"2026-09-28T19:15:00Z","v":28132,"vw":109.636758},{"c":109.66,"h":109.6899,"l":109.63,"n":409,"o":109.664,"t":"2026-09-28T19:30:00Z","v":92167,"vw":109.662955},{"c":109.64,"h":109.68,"l":109.54,"n":781,"o":109.66,"t":"2026-09-28T19:45:00Z","v":83862,"vw":109.606869},{"c":109.61,"h":109.61,"l":109.61,"n":8,"o":109.61,"t":"2026-09-28T20:00:00Z","v":51451,"vw":109.61},{"c":109.39,"h":109.58,"l":109.115,"n":171,"o":109.58,"t":"2026-09-29T13:30:00Z","v":29240,"vw":109.414952},{"c":109.17,"h":109.33,"l":109.17,"n":47,"o":109.33,"t":"2026-09-29T13:45:00Z","v":4907,"vw":109.242566},{"c":109.29,"h":109.3,"l":109.18,"n":63,"o":109.23,"t":"2026-09-29T14:00:00Z","v":46420,"vw":109.188273},{"c":109.16,"h":109.32,"l":109.1346,"n":74,"o":109.32,"t":"2026-09-29T14:15:00Z","v":13268,"vw":109.223066},{"c":109.08,"h":109.18,"l":109,"n":214,"o":109.18,"t":"2026-09-29T14:30:00Z","v":69902,"vw":109.063763},{"c":109.035,"h":109.11,"l":109.01,"n":149,"o":109.06,"t":"2026-09-29T14:45:00Z","v":9445,"vw":109.069817},{"c":108.93,"h":109,"l":108.9,"n":262,"o":108.99,"t":"2026-09-29T15:00:00Z","v":40757,"vw":108.954257},{"c":108.8798,"h":108.95,"l":108.8303,"n":111,"o":108.95,"t":"2026-09-29T15:15:00Z","v":7420,"vw":108.880636},{"c":108.94,"h":109.01,"l":108.895,"n":160,"o":108.9,"t":"2026-09-29T15:30:00Z","v":15700,"vw":108.935592},{"c":108.9,"h":109.03,"l":108.885,"n":267,"o":108.9899,"t":"2026-09-29T15:45:00Z","v":27246,"vw":108.949701},{"c":108.9,"h":108.93,"l":108.846,"n":140,"o":108.9,"t":"2026-09-29T16:00:00Z","v":21303,"vw":108.884394},{"c":108.94,"h":108.96,"l":108.9,"n":184,"o":108.9055,"t":"2026-09-29T16:15:00Z","v":18891,"vw":108.927238},{"c":108.93,"h":108.9503,"l":108.92,"n":146,"o":108.9365,"t":"2026-09-29T16:30:00Z","v":22029,"vw":108.942838},{"c":108.92,"h":108.95,"l":108.89,"n":586,"o":108.925,"t":"2026-09-29T16:45:00Z","v":137639,"vw":108.915073},{"c":108.888,"h":108.92,"l":108.85,"n":696,"o":108.92,"t":"2026-09-29T17:00:00Z","v":107106,"vw":108.878144},{"c":108.93,"h":108.93,"l":108.865,"n":543,"o":108.895,"t":"2026-09-29T17:15:00Z","v":97005,"vw":108.895437},{"c":109.009,"h":109.009,"l":108.92,"n":516,"o":108.93,"t":"2026-09-29T17:30:00Z","v":66147,"vw":108.971231},{"c":108.97,"h":109.035,"l":108.9215,"n":491,"o":109.03,"t":"2026-09-29T17:45:00Z","v":60308,"vw":108.972301},{"c":109.05,"h":109.12,"l":108.965,"n":465,"o":108.98,"t":"2026-09-29T18:00:00Z","v":53482,"vw":109.018097},{"c":109.08,"h":109.16,"l":109.05,"n":365,"o":109.05,"t":"2026-09-29T18:15:00Z","v":64895,"vw":109.084848},{"c":109.18,"h":109.26,"l":109.04,"n":506,"o":109.09,"t":"2026-09-29T18:30:00Z","v":70615,"vw":109.113006},{"c":109.165,"h":109.21,"l":109.13,"n":408,"o":109.21,"t":"2026-09-29T18:45:00Z","v":52056,"vw":109.147787},{"c":109.17,"h":109.2,"l":109.16,"n":420,"o":109.17,"t":"2026-09-29T19:00:00Z","v":72027,"vw":109.17941},{"c":109.19,"h":109.2,"l":109.135,"n":510,"o":109.16,"t":"2026-09-29T19:15:00Z","v":73505,"vw":109.175856},{"c":109.18,"h":109.23,"l":109.155,"n":385,"o":109.21,"t":"2026-09-29T19:30:00Z","v":58564,"vw":109.202197},{"c":109.19,"h":109.21,"l":109.135,"n":880,"o":109.16,"t":"2026-09-29T19:45:00Z","v":124971,"vw":109.173441},{"c":109.18,"h":109.18,"l":109.18,"n":6,"o":109.18,"t":"2026-09-29T20:00:00Z","v":714,"vw":109.18},{"c":109.3498,"h":109.47,"l":109.31,"n":191,"o":109.31,"t":"2026-09-30T13:30:00Z","v":34394,"vw":109.350353},{"c":109.41,"h":109.45,"l":109.29,"n":89,"o":109.38,"t":"2026-09-30T13:45:00Z","v":9623,"vw":109.36379},{"c":109.52,"h":109.5961,"l":109.42,"n":173,"o":109.43,"t":"2026-09-30T14:00:00Z","v":31154,"vw":109.525898},{"c":109.43,"h":109.63,"l":109.43,"n":146,"o":109.52,"t":"2026-09-30T14:15:00Z","v":10903,"vw":109.558998},{"c":109.4997,"h":109.58,"l":109.44,"n":121,"o":109.44,"t":"2026-09-30T14:30:00Z","v":22402,"vw":109.504613},{"c":109.61,"h":109.71,"l":109.53,"n":76,"o":109.53,"t":"2026-09-30T14:45:00Z","v":21998,"vw":109.607831},{"c":109.53,"h":109.6,"l":109.5,"n":119,"o":109.58,"t":"2026-09-30T15:00:00Z","v":23461,"vw":109.548805},{"c":109.565,"h":109.625,"l":109.49,"n":107,"o":109.56,"t":"2026-09-30T15:15:00Z","v":8677,"vw":109.555171},{"c":109.44,"h":109.6,"l":109.44,"n":90,"o":109.5752,"t":"2026-09-30T15:30:00Z","v":13947,"vw":109.539316},{"c":109.48,"h":109.53,"l":109.43,"n":63,"o":109.44,"t":"2026-09-30T15:45:00Z","v":8112,"vw":109.455219},{"c":109.58,"h":109.61,"l":109.47,"n":151,"o":109.49,"t":"2026-09-30T16:00:00Z","v":125175,"vw":109.545689},{"c":109.49,"h":109.56,"l":109.47,"n":71,"o":109.56,"t":"2026-09-30T16:15:00Z","v":4064,"vw":109.519541},{"c":109.5389,"h":109.54,"l":109.46,"n":64,"o":109.47,"t":"2026-09-30T16:30:00Z","v":4184,"vw":109.488635},{"c":109.475,"h":109.53,"l":109.45,"n":87,"o":109.53,"t":"2026-09-30T16:45:00Z","v":14966,"vw":109.467712},{"c":109.41,"h":109.505,"l":109.395,"n":158,"o":109.475,"t":"2026-09-30T17:00:00Z","v":19285,"vw":109.454497},{"c":109.317,"h":109.41,"l":109.25,"n":341,"o":109.41,"t":"2026-09-30T17:15:00Z","v":32322,"vw":109.345278},{"c":109.41,"h":109.446,"l":109.34,"n":110,"o":109.3499,"t":"2026-09-30T17:30:00Z","v":14748,"vw":109.373418},{"c":109.39,"h":109.425,"l":109.37,"n":101,"o":109.4,"t":"2026-09-30T17:45:00Z","v":56111,"vw":109.409464},{"c":109.31,"h":109.39,"l":109.305,"n":101,"o":109.39,"t":"2026-09-30T18:00:00Z","v":113845,"vw":109.313718},{"c":109.19,"h":109.295,"l":109.165,"n":103,"o":109.29,"t":"2026-09-30T18:15:00Z","v":17715,"vw":109.279092},{"c":109.235,"h":109.235,"l":109.14,"n":108,"o":109.21,"t":"2026-09-30T18:30:00Z","v":19011,"vw":109.204729},{"c":109.175,"h":109.23,"l":109.12,"n":154,"o":109.23,"t":"2026-09-30T18:45:00Z","v":42281,"vw":109.147284},{"c":109.1599,"h":109.2089,"l":109.15,"n":130,"o":109.185,"t":"2026-09-30T19:00:00Z","v":14960,"vw":109.169017},{"c":109.12,"h":109.1895,"l":109.12,"n":158,"o":109.18,"t":"2026-09-30T19:15:00Z","v":20201,"vw":109.163373},{"c":109.06,"h":109.14,"l":109.03,"n":358,"o":109.13,"t":"2026-09-30T19:30:00Z","v":33718,"vw":109.078822},{"c":108.7,"h":109.06,"l":108.7,"n":1252,"o":109.055,"t":"2026-09-30T19:45:00Z","v":116169,"vw":108.909593},{"c":108.7,"h":108.7,"l":108.7,"n":5,"o":108.7,"t":"2026-09-30T20:00:00Z","v":2133,"vw":108.7},{"c":108.8,"h":108.8,"l":108.8,"n":1,"o":108.8,"t":"2026-09-30T22:45:00Z","v":2800,"vw":108.8},{"c":108.8,"h":108.8,"l":108.8,"n":1,"o":108.8,"t":"2026-09-30T23:15:00Z","v":2800,"vw":108.8},{"c":108.8,"h":108.8,"l":108.8,"n":2,"o":108.8,"t":"2026-09-30T23:30:00Z","v":335,"vw":108.8},{"c":108.64,"h":109.04,"l":108.64,"n":577,"o":108.67,"t":"2026-10-01T13:30:00Z","v":96890,"vw":108.749554},{"c":108.575,"h":108.76,"l":108.5305,"n":170,"o":108.635,"t":"2026-10-01T13:45:00Z","v":30657,"vw":108.644761},{"c":108.37,"h":108.5599,"l":108.161,"n":289,"o":108.5599,"t":"2026-10-01T14:00:00Z","v":40309,"vw":108.344223},{"c":108.3151,"h":108.4551,"l":108.31,"n":255,"o":108.39,"t":"2026-10-01T14:15:00Z","v":31339,"vw":108.379875},{"c":108.4,"h":108.4821,"l":108.2948,"n":285,"o":108.3799,"t":"2026-10-01T14:30:00Z","v":32450,"vw":108.400452},{"c":108.32,"h":108.471,"l":108.255,"n":582,"o":108.4,"t":"2026-10-01T14:45:00Z","v":44294,"vw":108.331097},{"c":108.295,"h":108.36,"l":108.19,"n":236,"o":108.3599,"t":"2026-10-01T15:00:00Z","v":24461,"vw":108.235965},{"c":108.2799,"h":108.3799,"l":108.27,"n":430,"o":108.281,"t":"2026-10-01T15:15:00Z","v":31796,"vw":108.312146},{"c":108.28,"h":108.425,"l":108.18,"n":317,"o":108.23,"t":"2026-10-01T15:30:00Z","v":71783,"vw":108.287682},{"c":108.435,"h":108.45,"l":108.27,"n":499,"o":108.28,"t":"2026-10-01T15:45:00Z","v":49166,"vw":108.368096},{"c":108.435,"h":108.515,"l":108.43,"n":226,"o":108.46,"t":"2026-10-01T16:00:00Z","v":33867,"vw":108.477309},{"c":108.5511,"h":108.6,"l":108.42,"n":845,"o":108.45,"t":"2026-10-01T16:15:00Z","v":144828,"vw":108.548298},{"c":108.665,"h":108.68,"l":108.54,"n":430,"o":108.55,"t":"2026-10-01T16:30:00Z","v":33376,"vw":108.6271},{"c":108.55,"h":108.66,"l":108.49,"n":491,"o":108.66,"t":"2026-10-01T16:45:00Z","v":52224,"vw":108.604336},{"c":108.6041,"h":108.65,"l":108.54,"n":237,"o":108.55,"t":"2026-10-01T17:00:00Z","v":26672,"vw":108.608303},{"c":108.77,"h":108.83,"l":108.59,"n":350,"o":108.6,"t":"2026-10-01T17:15:00Z","v":26255,"vw":108.703809},{"c":108.905,"h":108.92,"l":108.77,"n":364,"o":108.78,"t":"2026-10-01T17:30:00Z","v":26207,"vw":108.858464},{"c":108.77,"h":108.93,"l":108.715,"n":391,"o":108.9,"t":"2026-10-01T17:45:00Z","v":23875,"vw":108.821152},{"c":108.775,"h":108.8,"l":108.615,"n":352,"o":108.77,"t":"2026-10-01T18:00:00Z","v":41256,"vw":108.713909},{"c":108.865,"h":108.8724,"l":108.76,"n":472,"o":108.81,"t":"2026-10-01T18:15:00Z","v":31415,"vw":108.830619},{"c":108.845,"h":108.96,"l":108.82,"n":238,"o":108.87,"t":"2026-10-01T18:30:00Z","v":27194,"vw":108.901567},{"c":108.8401,"h":108.855,"l":108.8,"n":226,"o":108.835,"t":"2026-10-01T18:45:00Z","v":25340,"vw":108.828958},{"c":108.9,"h":108.9,"l":108.805,"n":259,"o":108.86,"t":"2026-10-01T19:00:00Z","v":44810,"vw":108.842622},{"c":108.86,"h":108.9011,"l":108.8399,"n":350,"o":108.9,"t":"2026-10-01T19:15:00Z","v":47726,"vw":108.87158},{"c":108.87,"h":108.91,"l":108.855,"n":466,"o":108.865,"t":"2026-10-01T19:30:00Z","v":36456,"vw":108.89137},{"c":108.84,"h":109.0024,"l":108.785,"n":524,"o":108.86,"t":"2026-10-01T19:45:00Z","v":31298,"vw":108.889372},{"c":108.83,"h":108.83,"l":108.83,"n":6,"o":108.83,"t":"2026-10-01T20:00:00Z","v":836,"vw":108.83},{"c":108.12,"h":108.12,"l":108.12,"n":1,"o":108.12,"t":"2026-10-01T22:15:00Z","v":108,"vw":108.12},{"c":109.5,"h":109.5,"l":109.5,"n":38,"o":109.5,"t":"2026-10-02T13:00:00Z","v":293,"vw":109.5},{"c":109.49,"h":109.585,"l":109.35,"n":381,"o":109.36,"t":"2026-10-02T13:30:00Z","v":48013,"vw":109.451377},{"c":109.33,"h":109.645,"l":109.21,"n":421,"o":109.55,"t":"2026-10-02T13:45:00Z","v":44911,"vw":109.53238},{"c":109.46,"h":109.52,"l":109.305,"n":162,"o":109.305,"t":"2026-10-02T14:00:00Z","v":28211,"vw":109.476296},{"c":109.476,"h":109.53,"l":109.405,"n":92,"o":109.405,"t":"2026-10-02T14:15:00Z","v":11441,"vw":109.487164},{"c":109.57,"h":109.59,"l":109.42,"n":116,"o":109.47,"t":"2026-10-02T14:30:00Z","v":24345,"vw":109.504494},{"c":109.44,"h":109.61,"l":109.4301,"n":141,"o":109.57,"t":"2026-10-02T14:45:00Z","v":29557,"vw":109.549965},{"c":109.155,"h":109.465,"l":109.11,"n":170,"o":109.465,"t":"2026-10-02T15:00:00Z","v":20897,"vw":109.320211},{"c":109.2199,"h":109.22,"l":109.08,"n":168,"o":109.165,"t":"2026-10-02T15:15:00Z","v":29072,"vw":109.14209},{"c":109.29,"h":109.32,"l":109.205,"n":165,"o":109.245,"t":"2026-10-02T15:30:00Z","v":18955,"vw":109.275319},{"c":109.21,"h":109.285,"l":109.1901,"n":246,"o":109.2699,"t":"2026-10-02T15:45:00Z","v":22098,"vw":109.255158},{"c":109.22,"h":109.31,"l":109.1901,"n":167,"o":109.31,"t":"2026-10-02T16:00:00Z","v":16623,"vw":109.237866},{"c":109.155,"h":109.22,"l":109.1201,"n":179,"o":109.21,"t":"2026-10-02T16:15:00Z","v":24241,"vw":109.168277},{"c":109.23,"h":109.27,"l":109.17,"n":80,"o":109.17,"t":"2026-10-02T16:30:00Z","v":8281,"vw":109.205706},{"c":109.26,"h":109.2997,"l":109.2001,"n":169,"o":109.2351,"t":"2026-10-02T16:45:00Z","v":18712,"vw":109.250955},{"c":109.26,"h":109.35,"l":109.26,"n":142,"o":109.26,"t":"2026-10-02T17:00:00Z","v":10870,"vw":109.307519},{"c":109.195,"h":109.315,"l":109.19,"n":134,"o":109.265,"t":"2026-10-02T17:15:00Z","v":13558,"vw":109.253822},{"c":109.2421,"h":109.305,"l":109.21,"n":209,"o":109.21,"t":"2026-10-02T17:30:00Z","v":12159,"vw":109.255539},{"c":109.28,"h":109.3099,"l":109.21,"n":213,"o":109.27,"t":"2026-10-02T17:45:00Z","v":21540,"vw":109.281638},{"c":109.29,"h":109.295,"l":109.25,"n":89,"o":109.2901,"t":"2026-10-02T18:00:00Z","v":7471,"vw":109.273585},{"c":109.24,"h":109.2859,"l":109.1811,"n":106,"o":109.27,"t":"2026-10-02T18:15:00Z","v":12263,"vw":109.231954},{"c":109.31,"h":109.31,"l":109.225,"n":112,"o":109.2499,"t":"2026-10-02T18:30:00Z","v":57307,"vw":109.289522},{"c":109.31,"h":109.3157,"l":109.28,"n":129,"o":109.3157,"t":"2026-10-02T18:45:00Z","v":9609,"vw":109.30136},{"c":109.29,"h":109.32,"l":109.274,"n":164,"o":109.32,"t":"2026-10-02T19:00:00Z","v":25912,"vw":109.292915},{"c":109.34,"h":109.37,"l":109.3,"n":138,"o":109.3,"t":"2026-10-02T19:15:00Z","v":27419,"vw":109.358783},{"c":109.345,"h":109.405,"l":109.33,"n":237,"o":109.345,"t":"2026-10-02T19:30:00Z","v":22185,"vw":109.361922},{"c":109.35,"h":109.39,"l":109.32,"n":191,"o":109.36,"t":"2026-10-02T19:45:00Z","v":15707,"vw":109.356846},{"c":109.35,"h":109.35,"l":109.35,"n":5,"o":109.35,"t":"2026-10-02T20:00:00Z","v":1433,"vw":109.35},{"c":110.032,"h":110.032,"l":110.032,"n":1,"o":110.032,"t":"2026-10-05T13:15:00Z","v":181,"vw":110.032},{"c":109.06,"h":109.355,"l":109.04,"n":296,"o":109.2,"t":"2026-10-05T13:30:00Z","v":36278,"vw":109.183488},{"c":109.11,"h":109.12,"l":109.025,"n":123,"o":109.05,"t":"2026-10-05T13:45:00Z","v":7480,"vw":109.093245},{"c":109.47,"h":109.485,"l":109.115,"n":114,"o":109.155,"t":"2026-10-05T14:00:00Z","v":16532,"vw":109.332601},{"c":109.53,"h":109.61,"l":109.53,"n":81,"o":109.555,"t":"2026-10-05T14:15:00Z","v":16987,"vw":109.552937},{"c":109.51,"h":109.53,"l":109.38,"n":130,"o":109.53,"t":"2026-10-05T14:30:00Z","v":38580,"vw":109.46197},{"c":109.56,"h":109.56,"l":109.48,"n":84,"o":109.53,"t":"2026-10-05T14:45:00Z","v":10766,"vw":109.517497},{"c":109.491,"h":109.57,"l":109.4801,"n":63,"o":109.57,"t":"2026-10-05T15:00:00Z","v":13382,"vw":109.508094},{"c":109.6,"h":109.6,"l":109.485,"n":124,"o":109.52,"t":"2026-10-05T15:15:00Z","v":26546,"vw":109.527048},{"c":109.7051,"h":109.71,"l":109.5955,"n":145,"o":109.6,"t":"2026-10-05T15:30:00Z","v":69627,"vw":109.668507},{"c":109.72,"h":109.72,"l":109.6737,"n":73,"o":109.6737,"t":"2026-10-05T15:45:00Z","v":4278,"vw":109.698418},{"c":109.73,"h":109.735,"l":109.675,"n":148,"o":109.71,"t":"2026-10-05T16:00:00Z","v":37624,"vw":109.691875},{"c":109.775,"h":109.795,"l":109.715,"n":130,"o":109.72,"t":"2026-10-05T16:15:00Z","v":60387,"vw":109.759795},{"c":109.915,"h":109.92,"l":109.8001,"n":80,"o":109.815,"t":"2026-10-05T16:30:00Z","v":9170,"vw":109.866458},{"c":109.88,"h":109.935,"l":109.8746,"n":106,"o":109.935,"t":"2026-10-05T16:45:00Z","v":31031,"vw":109.896941},{"c":109.8201,"h":109.85,"l":109.8,"n":81,"o":109.83,"t":"2026-10-05T17:00:00Z","v":17221,"vw":109.814268},{"c":109.825,"h":109.86,"l":109.825,"n":64,"o":109.84,"t":"2026-10-05T17:15:00Z","v":32639,"vw":109.858362},{"c":109.86,"h":109.86,"l":109.8,"n":74,"o":109.835,"t":"2026-10-05T17:30:00Z","v":8682,"vw":109.817142},{"c":109.895,"h":109.895,"l":109.845,"n":121,"o":109.855,"t":"2026-10-05T17:45:00Z","v":25751,"vw":109.860049},{"c":109.895,"h":109.925,"l":109.88,"n":93,"o":109.905,"t":"2026-10-05T18:00:00Z","v":25102,"vw":109.908721},{"c":109.94,"h":109.94,"l":109.88,"n":71,"o":109.905,"t":"2026-10-05T18:15:00Z","v":10552,"vw":109.901831},{"c":109.92,"h":109.945,"l":109.9143,"n":85,"o":109.93,"t":"2026-10-05T18:30:00Z","v":7958,"vw":109.926462},{"c":109.9609,"h":109.965,"l":109.88,"n":136,"o":109.91,"t":"2026-10-05T18:45:00Z","v":21802,"vw":109.932315},{"c":110,"h":110,"l":109.9541,"n":175,"o":109.97,"t":"2026-10-05T19:00:00Z","v":18643,"vw":109.982735},{"c":110.025,"h":110.08,"l":110.01,"n":162,"o":110.015,"t":"2026-10-05T19:15:00Z","v":12320,"vw":110.042126},{"c":109.9427,"h":110.015,"l":109.92,"n":859,"o":110.015,"t":"2026-10-05T19:30:00Z","v":112514,"vw":109.970279},{"c":109.82,"h":109.91,"l":109.69,"n":547,"o":109.91,"t":"2026-10-05T19:45:00Z","v":56215,"vw":109.800865},{"c":109.78,"h":109.78,"l":109.76,"n":7,"o":109.76,"t":"2026-10-05T20:00:00Z","v":48661,"vw":109.779955},{"c":110.31,"h":110.31,"l":109.8,"n":34,"o":109.8,"t":"2026-10-06T08:15:00Z","v":2708,"vw":110.011884},{"c":110.21,"h":110.36,"l":109.8,"n":86,"o":109.8,"t":"2026-10-06T08:30:00Z","v":5733,"vw":110.095018},{"c":110.175,"h":110.33,"l":110.16,"n":252,"o":110.17,"t":"2026-10-06T13:30:00Z","v":41929,"vw":110.182711},{"c":110.31,"h":110.34,"l":110.23,"n":223,"o":110.26,"t":"2026-10-06T13:45:00Z","v":20427,"vw":110.285993},{"c":110.37,"h":110.445,"l":110.35,"n":205,"o":110.4,"t":"2026-10-06T14:00:00Z","v":39246,"vw":110.401577},{"c":110.22,"h":110.385,"l":110.195,"n":327,"o":110.36,"t":"2026-10-06T14:15:00Z","v":87045,"vw":110.305215},{"c":110.32,"h":110.34,"l":110.2,"n":253,"o":110.2,"t":"2026-10-06T14:30:00Z","v":14217,"vw":110.293008},{"c":110.36,"h":110.36,"l":110.3,"n":96,"o":110.3299,"t":"2026-10-06T14:45:00Z","v":8110,"vw":110.335643},{"c":110.495,"h":110.5,"l":110.37,"n":156,"o":110.37,"t":"2026-10-06T15:00:00Z","v":16096,"vw":110.423394},{"c":110.5783,"h":110.605,"l":110.5,"n":168,"o":110.5,"t":"2026-10-06T15:15:00Z","v":29629,"vw":110.565406},{"c":110.545,"h":110.58,"l":110.54,"n":82,"o":110.57,"t":"2026-10-06T15:30:00Z","v":18433,"vw":110.551398},{"c":110.56,"h":110.56,"l":110.52,"n":108,"o":110.52,"t":"2026-10-06T15:45:00Z","v":8114,"vw":110.539711},{"c":110.56,"h":110.56,"l":110.49,"n":114,"o":110.535,"t":"2026-10-06T16:00:00Z","v":23050,"vw":110.514353},{"c":110.46,"h":110.52,"l":110.46,"n":76,"o":110.5,"t":"2026-10-06T16:15:00Z","v":8951,"vw":110.488674},{"c":110.445,"h":110.49,"l":110.44,"n":73,"o":110.44,"t":"2026-10-06T16:30:00Z","v":19943,"vw":110.454902},{"c":110.41,"h":110.45,"l":110.41,"n":71,"o":110.425,"t":"2026-10-06T16:45:00Z","v":9592,"vw":110.424408},{"c":110.38,"h":110.435,"l":110.38,"n":90,"o":110.41,"t":"2026-10-06T17:00:00Z","v":11706,"vw":110.410828},{"c":110.35,"h":110.375,"l":110.28,"n":125,"o":110.375,"t":"2026-10-06T17:15:00Z","v":12419,"vw":110.318688},{"c":110.37,"h":110.4,"l":110.33,"n":83,"o":110.35,"t":"2026-10-06T17:30:00Z","v":6811,"vw":110.367218},{"c":110.375,"h":110.39,"l":110.36,"n":59,"o":110.365,"t":"2026-10-06T17:45:00Z","v":4235,"vw":110.37359},{"c":110.42,"h":110.42,"l":110.395,"n":70,"o":110.4,"t":"2026-10-06T18:00:00Z","v":6554,"vw":110.409942},{"c":110.385,"h":110.425,"l":110.35,"n":42,"o":110.415,"t":"2026-10-06T18:15:00Z","v":5730,"vw":110.409729},{"c":110.4,"h":110.405,"l":110.355,"n":153,"o":110.36,"t":"2026-10-06T18:30:00Z","v":26458,"vw":110.390359},{"c":110.424,"h":110.435,"l":110.3856,"n":190,"o":110.4,"t":"2026-10-06T18:45:00Z","v":22455,"vw":110.411468},{"c":110.43,"h":110.475,"l":110.425,"n":304,"o":110.43,"t":"2026-10-06T19:00:00Z","v":32870,"vw":110.442348},{"c":110.355,"h":110.44,"l":110.355,"n":303,"o":110.425,"t":"2026-10-06T19:15:00Z","v":43009,"vw":110.412197},{"c":110.3901,"h":110.43,"l":110.37,"n":337,"o":110.38,"t":"2026-10-06T19:30:00Z","v":38341,"vw":110.395595},{"c":110.385,"h":110.4,"l":110.35,"n":381,"o":110.39,"t":"2026-10-06T19:45:00Z","v":47958,"vw":110.376857},{"c":110.38,"h":110.38,"l":110.38,"n":5,"o":110.38,"t":"2026-10-06T20:00:00Z","v":1393,"vw":110.38},{"c":109.96,"h":110.25,"l":109.9,"n":201,"o":110.25,"t":"2026-10-07T13:30:00Z","v":26897,"vw":110.15528},{"c":109.83,"h":109.95,"l":109.81,"n":354,"o":109.905,"t":"2026-10-07T13:45:00Z","v":33874,"vw":109.873782},{"c":109.785,"h":109.88,"l":109.775,"n":314,"o":109.83,"t":"2026-10-07T14:00:00Z","v":41836,"vw":109.809415},{"c":109.77,"h":109.87,"l":109.77,"n":307,"o":109.81,"t":"2026-10-07T14:15:00Z","v":55927,"vw":109.828153},{"c":109.66,"h":109.83,"l":109.66,"n":129,"o":109.79,"t":"2026-10-07T14:30:00Z","v":14949,"vw":109.78642},{"c":109.765,"h":109.765,"l":109.625,"n":105,"o":109.66,"t":"2026-10-07T14:45:00Z","v":16088,"vw":109.676513},{"c":109.835,"h":109.84,"l":109.69,"n":109,"o":109.705,"t":"2026-10-07T15:00:00Z","v":6593,"vw":109.742837},{"c":109.79,"h":109.816,"l":109.76,"n":90,"o":109.816,"t":"2026-10-07T15:15:00Z","v":7014,"vw":109.788463},{"c":109.88,"h":109.94,"l":109.7999,"n":102,"o":109.825,"t":"2026-10-07T15:30:00Z","v":19871,"vw":109.886562},{"c":110.025,"h":110.025,"l":109.91,"n":71,"o":109.92,"t":"2026-10-07T15:45:00Z","v":11455,"vw":109.990642},{"c":110.049,"h":110.05,"l":109.965,"n":106,"o":110.02,"t":"2026-10-07T16:00:00Z","v":9769,"vw":110.019275},{"c":110.1,"h":110.1,"l":110.05,"n":68,"o":110.05,"t":"2026-10-07T16:15:00Z","v":7334,"vw":110.086551},{"c":110.03,"h":110.12,"l":110.025,"n":216,"o":110.09,"t":"2026-10-07T16:30:00Z","v":73476,"vw":110.050707},{"c":110.015,"h":110.08,"l":109.975,"n":407,"o":110.035,"t":"2026-10-07T16:45:00Z","v":50778,"vw":110.025114},{"c":110.1324,"h":110.145,"l":109.99,"n":115,"o":110,"t":"2026-10-07T17:00:00Z","v":19074,"vw":110.098333},{"c":110.1,"h":110.155,"l":110.1,"n":59,"o":110.14,"t":"2026-10-07T17:15:00Z","v":4044,"vw":110.133158},{"c":110.125,"h":110.1299,"l":110.09,"n":107,"o":110.112,"t":"2026-10-07T17:30:00Z","v":9025,"vw":110.106933},{"c":110.095,"h":110.1403,"l":110.085,"n":93,"o":110.13,"t":"2026-10-07T17:45:00Z","v":4502,"vw":110.113334},{"c":110.11,"h":110.155,"l":110.075,"n":104,"o":110.105,"t":"2026-10-07T18:00:00Z","v":14600,"vw":110.114168},{"c":110.1357,"h":110.14,"l":110.1,"n":76,"o":110.101,"t":"2026-10-07T18:15:00Z","v":15990,"vw":110.119015},{"c":110.115,"h":110.145,"l":110.08,"n":83,"o":110.115,"t":"2026-10-07T18:30:00Z","v":28782,"vw":110.133404},{"c":110.15,"h":110.16,"l":110.115,"n":76,"o":110.12,"t":"2026-10-07T18:45:00Z","v":4294,"vw":110.132655},{"c":110.135,"h":110.19,"l":110.135,"n":175,"o":110.19,"t":"2026-10-07T19:00:00Z","v":21065,"vw":110.150022},{"c":110.07,"h":110.125,"l":110.07,"n":172,"o":110.125,"t":"2026-10-07T19:15:00Z","v":21848,"vw":110.101776},{"c":110.035,"h":110.07,"l":109.99,"n":190,"o":110.065,"t":"2026-10-07T19:30:00Z","v":14412,"vw":110.046347},{"c":109.97,"h":110.04,"l":109.97,"n":522,"o":110.03,"t":"2026-10-07T19:45:00Z","v":79143,"vw":110.014811},{"c":109.98,"h":109.98,"l":109.98,"n":7,"o":109.98,"t":"2026-10-07T20:00:00Z","v":1806,"vw":109.98},{"c":109.5,"h":110,"l":109.5,"n":34,"o":109.9,"t":"2026-10-08T08:00:00Z","v":7708,"vw":109.849914},{"c":109.5,"h":109.91,"l":109.5,"n":56,"o":109.7,"t":"2026-10-08T08:15:00Z","v":8545,"vw":109.703024},{"c":109.55,"h":109.9,"l":109.55,"n":3,"o":109.9,"t":"2026-10-08T12:30:00Z","v":399,"vw":109.733246},{"c":109.98,"h":109.98,"l":109.89,"n":3,"o":109.89,"t":"2026-10-08T13:15:00Z","v":214,"vw":109.937746},{"c":109.93,"h":109.96,"l":109.83,"n":227,"o":109.96,"t":"2026-10-08T13:30:00Z","v":43315,"vw":109.913379},{"c":110.14,"h":110.15,"l":109.93,"n":225,"o":109.93,"t":"2026-10-08T13:45:00Z","v":29378,"vw":110.063783},{"c":109.99,"h":110.12,"l":109.985,"n":146,"o":110.12,"t":"2026-10-08T14:00:00Z","v":20409,"vw":110.02033},{"c":109.92,"h":110,"l":109.85,"n":244,"o":110,"t":"2026-10-08T14:15:00Z","v":44139,"vw":109.953688},{"c":109.865,"h":109.97,"l":109.85,"n":175,"o":109.93,"t":"2026-10-08T14:30:00Z","v":44518,"vw":109.950494},{"c":109.82,"h":109.895,"l":109.795,"n":177,"o":109.885,"t":"2026-10-08T14:45:00Z","v":114047,"vw":109.821405},{"c":109.75,"h":109.85,"l":109.75,"n":126,"o":109.8,"t":"2026-10-08T15:00:00Z","v":9590,"vw":109.816299},{"c":109.725,"h":109.725,"l":109.655,"n":107,"o":109.71,"t":"2026-10-08T15:15:00Z","v":30239,"vw":109.681049},{"c":109.8,"h":109.81,"l":109.68,"n":342,"o":109.72,"t":"2026-10-08T15:30:00Z","v":62641,"vw":109.746918},{"c":109.81,"h":109.83,"l":109.77,"n":307,"o":109.805,"t":"2026-10-08T15:45:00Z","v":32101,"vw":109.799734},{"c":109.87,"h":109.885,"l":109.8,"n":311,"o":109.8,"t":"2026-10-08T16:00:00Z","v":47187,"vw":109.842374},{"c":109.905,"h":110.19,"l":109.86,"n":1176,"o":109.8703,"t":"2026-10-08T16:15:00Z","v":97417,"vw":110.011251},{"c":109.93,"h":109.94,"l":109.83,"n":414,"o":109.91,"t":"2026-10-08T16:30:00Z","v":40697,"vw":109.89687},{"c":110.13,"h":110.16,"l":109.8607,"n":691,"o":109.94,"t":"2026-10-08T16:45:00Z","v":53373,"vw":109.997287},{"c":110.16,"h":110.18,"l":110.02,"n":639,"o":110.12,"t":"2026-10-08T17:00:00Z","v":81972,"vw":110.099055},{"c":110.1,"h":110.23,"l":110.05,"n":601,"o":110.15,"t":"2026-10-08T17:15:00Z","v":44507,"vw":110.152694},{"c":110.305,"h":110.305,"l":110.09,"n":566,"o":110.11,"t":"2026-10-08T17:30:00Z","v":48154,"vw":110.182992},{"c":110.21,"h":110.35,"l":110.135,"n":594,"o":110.29,"t":"2026-10-08T17:45:00Z","v":47241,"vw":110.209241},{"c":110.28,"h":110.29,"l":110.1901,"n":386,"o":110.215,"t":"2026-10-08T18:00:00Z","v":34807,"vw":110.228551},{"c":110.28,"h":110.32,"l":110.2,"n":303,"o":110.28,"t":"2026-10-08T18:15:00Z","v":15354,"vw":110.2776},{"c":110.32,"h":110.33,"l":110.23,"n":302,"o":110.26,"t":"2026-10-08T18:30:00Z","v":20656,"vw":110.290888},{"c":110.3701,"h":110.38,"l":110.33,"n":215,"o":110.33,"t":"2026-10-08T18:45:00Z","v":15583,"vw":110.356926},{"c":110.49,"h":110.49,"l":110.345,"n":331,"o":110.37,"t":"2026-10-08T19:00:00Z","v":26895,"vw":110.41686},{"c":110.51,"h":110.57,"l":110.445,"n":429,"o":110.47,"t":"2026-10-08T19:15:00Z","v":34988,"vw":110.493532},{"c":110.47,"h":110.52,"l":110.465,"n":446,"o":110.51,"t":"2026-10-08T19:30:00Z","v":38871,"vw":110.493141},{"c":110.48,"h":110.52,"l":110.42,"n":974,"o":110.46,"t":"2026-10-08T19:45:00Z","v":84690,"vw":110.479909},{"c":110.47,"h":110.47,"l":110.47,"n":8,"o":110.47,"t":"2026-10-08T20:00:00Z","v":595,"vw":110.47},{"c":110.5,"h":110.5,"l":110.5,"n":4,"o":110.5,"t":"2026-10-08T20:45:00Z","v":211,"vw":110.5},{"c":110.7,"h":110.7,"l":110.6,"n":29,"o":110.6,"t":"2026-10-09T08:00:00Z","v":7031,"vw":110.641691},{"c":110.85,"h":110.91,"l":110.85,"n":10,"o":110.91,"t":"2026-10-09T09:00:00Z","v":2817,"vw":110.878094},{"c":110.615,"h":110.73,"l":110.5,"n":591,"o":110.56,"t":"2026-10-09T13:30:00Z","v":98988,"vw":110.623815},{"c":110.76,"h":110.76,"l":110.58,"n":357,"o":110.63,"t":"2026-10-09T13:45:00Z","v":63976,"vw":110.658216},{"c":110.78,"h":110.78,"l":110.64,"n":265,"o":110.77,"t":"2026-10-09T14:00:00Z","v":73134,"vw":110.72292},{"c":110.775,"h":110.8451,"l":110.7601,"n":168,"o":110.81,"t":"2026-10-09T14:15:00Z","v":23136,"vw":110.798073},{"c":110.76,"h":110.78,"l":110.71,"n":229,"o":110.78,"t":"2026-10-09T14:30:00Z","v":14604,"vw":110.743913},{"c":110.875,"h":110.88,"l":110.79,"n":284,"o":110.79,"t":"2026-10-09T14:45:00Z","v":21313,"vw":110.819518},{"c":110.975,"h":110.975,"l":110.83,"n":210,"o":110.875,"t":"2026-10-09T15:00:00Z","v":14122,"vw":110.871906},{"c":111.04,"h":111.055,"l":110.98,"n":138,"o":110.98,"t":"2026-10-09T15:15:00Z","v":15387,"vw":111.028868},{"c":110.94,"h":111.03,"l":110.91,"n":144,"o":111.03,"t":"2026-10-09T15:30:00Z","v":30288,"vw":110.946628},{"c":110.985,"h":110.985,"l":110.9002,"n":158,"o":110.92,"t":"2026-10-09T15:45:00Z","v":34533,"vw":110.941857},{"c":110.98,"h":110.99,"l":110.93,"n":154,"o":110.99,"t":"2026-10-09T16:00:00Z","v":26421,"vw":110.958987},{"c":111.0397,"h":111.04,"l":110.99,"n":99,"o":110.99,"t":"2026-10-09T16:15:00Z","v":8239,"vw":111.01581},{"c":111.06,"h":111.06,"l":111.03,"n":111,"o":111.055,"t":"2026-10-09T16:30:00Z","v":9006,"vw":111.044848},{"c":111.085,"h":111.09,"l":111.05,"n":133,"o":111.06,"t":"2026-10-09T16:45:00Z","v":10827,"vw":111.064353},{"c":111.0624,"h":111.105,"l":111.0624,"n":105,"o":111.08,"t":"2026-10-09T17:00:00Z","v":18796,"vw":111.074403},{"c":111.05,"h":111.055,"l":111.005,"n":152,"o":111.05,"t":"2026-10-09T17:15:00Z","v":22764,"vw":111.025758},{"c":111.105,"h":111.105,"l":111.04,"n":120,"o":111.04,"t":"2026-10-09T17:30:00Z","v":13680,"vw":111.072502},{"c":111.15,"h":111.15,"l":111.085,"n":128,"o":111.11,"t":"2026-10-09T17:45:00Z","v":14386,"vw":111.110469},{"c":111.17,"h":111.18,"l":111.145,"n":90,"o":111.155,"t":"2026-10-09T18:00:00Z","v":27361,"vw":111.161541},{"c":111.165,"h":111.185,"l":111.1501,"n":120,"o":111.17,"t":"2026-10-09T18:15:00Z","v":12448,"vw":111.170812},{"c":111.175,"h":111.2,"l":111.16,"n":120,"o":111.17,"t":"2026-10-09T18:30:00Z","v":23536,"vw":111.17908},{"c":111.24,"h":111.27,"l":111.16,"n":228,"o":111.17,"t":"2026-10-09T18:45:00Z","v":22787,"vw":111.216325},{"c":111.265,"h":111.295,"l":111.26,"n":193,"o":111.26,"t":"2026-10-09T19:00:00Z","v":23986,"vw":111.281987},{"c":111.25,"h":111.285,"l":111.25,"n":179,"o":111.26,"t":"2026-10-09T19:15:00Z","v":18573,"vw":111.265287},{"c":111.23,"h":111.265,"l":111.23,"n":206,"o":111.24,"t":"2026-10-09T19:30:00Z","v":18853,"vw":111.246407},{"c":111.17,"h":111.235,"l":111.145,"n":493,"o":111.23,"t":"2026-10-09T19:45:00Z","v":46830,"vw":111.178048},{"c":111.15,"h":111.15,"l":111.15,"n":8,"o":111.15,"t":"2026-10-09T20:00:00Z","v":40668,"vw":111.15},{"c":111.15,"h":111.16,"l":110.85,"n":46,"o":111.16,"t":"2026-10-12T08:30:00Z","v":8234,"vw":111.058088},{"c":111.4,"h":111.4,"l":111.15,"n":22,"o":111.15,"t":"2026-10-12T08:45:00Z","v":1657,"vw":111.298981},{"c":111.54,"h":111.7,"l":111.45,"n":162,"o":111.45,"t":"2026-10-12T13:30:00Z","v":18381,"vw":111.536993},{"c":111.52,"h":111.56,"l":111.43,"n":139,"o":111.56,"t":"2026-10-12T13:45:00Z","v":18561,"vw":111.485693},{"c":111.61,"h":111.67,"l":111.525,"n":134,"o":111.525,"t":"2026-10-12T14:00:00Z","v":19758,"vw":111.596462},{"c":111.61,"h":111.6418,"l":111.58,"n":83,"o":111.585,"t":"2026-10-12T14:15:00Z","v":8303,"vw":111.615443},{"c":111.63,"h":111.65,"l":111.585,"n":171,"o":111.62,"t":"2026-10-12T14:30:00Z","v":26706,"vw":111.630032},{"c":111.57,"h":111.62,"l":111.56,"n":175,"o":111.57,"t":"2026-10-12T14:45:00Z","v":84237,"vw":111.568719},{"c":111.63,"h":111.63,"l":111.575,"n":90,"o":111.575,"t":"2026-10-12T15:00:00Z","v":17891,"vw":111.593543},{"c":111.66,"h":111.66,"l":111.62,"n":135,"o":111.6545,"t":"2026-10-12T15:15:00Z","v":16728,"vw":111.641462},{"c":111.695,"h":111.715,"l":111.645,"n":105,"o":111.67,"t":"2026-10-12T15:30:00Z","v":12749,"vw":111.688005},{"c":111.66,"h":111.69,"l":111.66,"n":59,"o":111.675,"t":"2026-10-12T15:45:00Z","v":23028,"vw":111.683412},{"c":111.67,"h":111.71,"l":111.67,"n":40,"o":111.67,"t":"2026-10-12T16:00:00Z","v":2873,"vw":111.690461},{"c":111.615,"h":111.695,"l":111.599,"n":170,"o":111.67,"t":"2026-10-12T16:15:00Z","v":36539,"vw":111.636135},{"c":111.58,"h":111.61,"l":111.5799,"n":55,"o":111.6,"t":"2026-10-12T16:30:00Z","v":2794,"vw":111.598907},{"c":111.6006,"h":111.615,"l":111.56,"n":93,"o":111.5802,"t":"2026-10-12T16:45:00Z","v":15006,"vw":111.575668},{"c":111.65,"h":111.65,"l":111.5941,"n":55,"o":111.6007,"t":"2026-10-12T17:00:00Z","v":5688,"vw":111.608759},{"c":111.62,"h":111.65,"l":111.6101,"n":50,"o":111.65,"t":"2026-10-12T17:15:00Z","v":4691,"vw":111.624765},{"c":111.6021,"h":111.635,"l":111.585,"n":83,"o":111.635,"t":"2026-10-12T17:30:00Z","v":37920,"vw":111.617202},{"c":111.614,"h":111.62,"l":111.5901,"n":44,"o":111.62,"t":"2026-10-12T17:45:00Z","v":23567,"vw":111.611945},{"c":111.59,"h":111.6173,"l":111.5797,"n":78,"o":111.61,"t":"2026-10-12T18:00:00Z","v":8128,"vw":111.59844},{"c":111.535,"h":111.5804,"l":111.535,"n":30,"o":111.5804,"t":"2026-10-12T18:15:00Z","v":5688,"vw":111.569799},{"c":111.55,"h":111.55,"l":111.53,"n":72,"o":111.535,"t":"2026-10-12T18:30:00Z","v":7178,"vw":111.544251},{"c":111.56,"h":111.57,"l":111.525,"n":78,"o":111.56,"t":"2026-10-12T18:45:00Z","v":9290,"vw":111.535171},{"c":111.55,"h":111.57,"l":111.54,"n":88,"o":111.55,"t":"2026-10-12T19:00:00Z","v":6399,"vw":111.554029},{"c":111.53,"h":111.56,"l":111.525,"n":164,"o":111.544,"t":"2026-10-12T19:15:00Z","v":32519,"vw":111.540791},{"c":111.56,"h":111.57,"l":111.525,"n":100,"o":111.5298,"t":"2026-10-12T19:30:00Z","v":11141,"vw":111.548888},{"c":111.68,"h":111.68,"l":111.56,"n":344,"o":111.56,"t":"2026-10-12T19:45:00Z","v":34288,"vw":111.602326},{"c":111.7,"h":111.7,"l":111.7,"n":9,"o":111.7,"t":"2026-10-12T20:00:00Z","v":171,"vw":111.7},{"c":111.45,"h":111.62,"l":111.45,"n":30,"o":111.62,"t":"2026-10-13T09:15:00Z","v":7332,"vw":111.540535},{"c":111.75,"h":112.11,"l":111.75,"n":20,"o":112.11,"t":"2026-10-13T09:30:00Z","v":3866,"vw":112.072253},{"c":111.66,"h":111.66,"l":111.66,"n":29,"o":111.66,"t":"2026-10-13T10:45:00Z","v":2866,"vw":111.66},{"c":111.99,"h":112.26,"l":111.96,"n":342,"o":112.13,"t":"2026-10-13T13:30:00Z","v":43927,"vw":112.12309},{"c":111.775,"h":112.01,"l":111.73,"n":200,"o":112.005,"t":"2026-10-13T13:45:00Z","v":21830,"vw":111.851032},{"c":111.635,"h":111.755,"l":111.52,"n":208,"o":111.755,"t":"2026-10-13T14:00:00Z","v":98748,"vw":111.554371},{"c":111.72,"h":111.75,"l":111.6052,"n":203,"o":111.64,"t":"2026-10-13T14:15:00Z","v":57288,"vw":111.718534},{"c":111.69,"h":111.71,"l":111.64,"n":180,"o":111.71,"t":"2026-10-13T14:30:00Z","v":43234,"vw":111.675667},{"c":111.686,"h":111.7201,"l":111.68,"n":114,"o":111.69,"t":"2026-10-13T14:45:00Z","v":5588,"vw":111.694192},{"c":111.735,"h":111.735,"l":111.66,"n":106,"o":111.675,"t":"2026-10-13T15:00:00Z","v":28942,"vw":111.693474},{"c":111.675,"h":111.76,"l":111.665,"n":86,"o":111.75,"t":"2026-10-13T15:15:00Z","v":5759,"vw":111.70586},{"c":111.645,"h":111.72,"l":111.64,"n":107,"o":111.69,"t":"2026-10-13T15:30:00Z","v":12318,"vw":111.685336},{"c":111.645,"h":111.65,"l":111.595,"n":112,"o":111.65,"t":"2026-10-13T15:45:00Z","v":21154,"vw":111.622587},{"c":111.645,"h":111.65,"l":111.575,"n":100,"o":111.63,"t":"2026-10-13T16:00:00Z","v":15181,"vw":111.602005},{"c":111.63,"h":111.65,"l":111.615,"n":126,"o":111.65,"t":"2026-10-13T16:15:00Z","v":18556,"vw":111.631718},{"c":111.7399,"h":111.7399,"l":111.63,"n":85,"o":111.635,"t":"2026-10-13T16:30:00Z","v":5009,"vw":111.662314},{"c":111.71,"h":111.71,"l":111.685,"n":49,"o":111.69,"t":"2026-10-13T16:45:00Z","v":10771,"vw":111.70516},{"c":111.665,"h":111.69,"l":111.6501,"n":81,"o":111.67,"t":"2026-10-13T17:00:00Z","v":8968,"vw":111.667837},{"c":111.67,"h":111.7198,"l":111.655,"n":41,"o":111.68,"t":"2026-10-13T17:15:00Z","v":1963,"vw":111.681742},{"c":111.71,"h":111.74,"l":111.695,"n":39,"o":111.72,"t":"2026-10-13T17:30:00Z","v":3986,"vw":111.717624},{"c":111.645,"h":111.72,"l":111.63,"n":99,"o":111.72,"t":"2026-10-13T17:45:00Z","v":19792,"vw":111.653494},{"c":111.78,"h":111.795,"l":111.65,"n":89,"o":111.66,"t":"2026-10-13T18:00:00Z","v":13703,"vw":111.757783},{"c":111.755,"h":111.755,"l":111.72,"n":83,"o":111.74,"t":"2026-10-13T18:15:00Z","v":11384,"vw":111.729284},{"c":111.8128,"h":111.82,"l":111.76,"n":81,"o":111.765,"t":"2026-10-13T18:30:00Z","v":12543,"vw":111.778642},{"c":111.805,"h":111.815,"l":111.77,"n":101,"o":111.815,"t":"2026-10-13T18:45:00Z","v":8950,"vw":111.79473},{"c":111.88,"h":111.88,"l":111.775,"n":78,"o":111.815,"t":"2026-10-13T19:00:00Z","v":10409,"vw":111.841955},{"c":111.78,"h":111.88,"l":111.775,"n":128,"o":111.87,"t":"2026-10-13T19:15:00Z","v":16901,"vw":111.821561},{"c":111.76,"h":111.795,"l":111.73,"n":191,"o":111.785,"t":"2026-10-13T19:30:00Z","v":27420,"vw":111.764217},{"c":111.6,"h":111.7593,"l":111.58,"n":319,"o":111.75,"t":"2026-10-13T19:45:00Z","v":30250,"vw":111.648984},{"c":111.63,"h":111.63,"l":111.63,"n":7,"o":111.63,"t":"2026-10-13T20:00:00Z","v":514,"vw":111.63},{"c":111.8,"h":111.8,"l":111.8,"n":13,"o":111.8,"t":"2026-10-14T08:45:00Z","v":3305,"vw":111.8},{"c":111.89,"h":111.89,"l":111.89,"n":2,"o":111.89,"t":"2026-10-14T09:15:00Z","v":104,"vw":111.89},{"c":111.51,"h":111.615,"l":111.4367,"n":569,"o":111.52,"t":"2026-10-14T13:30:00Z","v":86058,"vw":111.498144},{"c":111.2601,"h":111.53,"l":111.26,"n":221,"o":111.505,"t":"2026-10-14T13:45:00Z","v":27670,"vw":111.458856},{"c":111.171,"h":111.3,"l":111.171,"n":101,"o":111.26,"t":"2026-10-14T14:00:00Z","v":22906,"vw":111.231976},{"c":111.2,"h":111.245,"l":111.16,"n":81,"o":111.17,"t":"2026-10-14T14:15:00Z","v":9445,"vw":111.187248},{"c":111.14,"h":111.28,"l":111.12,"n":173,"o":111.245,"t":"2026-10-14T14:30:00Z","v":27406,"vw":111.177712},{"c":111.135,"h":111.155,"l":111.0799,"n":91,"o":111.13,"t":"2026-10-14T14:45:00Z","v":9507,"vw":111.120268},{"c":111.13,"h":111.14,"l":111.07,"n":151,"o":111.13,"t":"2026-10-14T15:00:00Z","v":14657,"vw":111.117986},{"c":111.23,"h":111.25,"l":111.17,"n":163,"o":111.17,"t":"2026-10-14T15:15:00Z","v":40235,"vw":111.22711},{"c":111.15,"h":111.26,"l":111.15,"n":103,"o":111.225,"t":"2026-10-14T15:30:00Z","v":14069,"vw":111.228525},{"c":111.21,"h":111.27,"l":111.16,"n":92,"o":111.16,"t":"2026-10-14T15:45:00Z","v":7909,"vw":111.228495},{"c":111.12,"h":111.225,"l":111.115,"n":104,"o":111.219,"t":"2026-10-14T16:00:00Z","v":18353,"vw":111.206874},{"c":111.2,"h":111.21,"l":111.075,"n":311,"o":111.11,"t":"2026-10-14T16:15:00Z","v":27691,"vw":111.149301},{"c":111.2,"h":111.27,"l":111.185,"n":164,"o":111.19,"t":"2026-10-14T16:30:00Z","v":16280,"vw":111.218527},{"c":111.21,"h":111.22,"l":111.16,"n":87,"o":111.22,"t":"2026-10-14T16:45:00Z","v":7746,"vw":111.198102},{"c":111.155,"h":111.255,"l":111.155,"n":92,"o":111.2201,"t":"2026-10-14T17:00:00Z","v":12919,"vw":111.206609},{"c":111.1199,"h":111.1998,"l":111.11,"n":137,"o":111.15,"t":"2026-10-14T17:15:00Z","v":15049,"vw":111.157405},{"c":111.125,"h":111.16,"l":111.085,"n":115,"o":111.11,"t":"2026-10-14T17:30:00Z","v":9381,"vw":111.13025},{"c":111.03,"h":111.125,"l":111.025,"n":177,"o":111.125,"t":"2026-10-14T17:45:00Z","v":15929,"vw":111.092049},{"c":111.14,"h":111.1557,"l":110.971,"n":189,"o":111.02,"t":"2026-10-14T18:00:00Z","v":20311,"vw":111.078612},{"c":111.19,"h":111.2,"l":111.1413,"n":125,"o":111.155,"t":"2026-10-14T18:15:00Z","v":24073,"vw":111.155271},{"c":111.2,"h":111.205,"l":111.13,"n":117,"o":111.18,"t":"2026-10-14T18:30:00Z","v":7202,"vw":111.160955},{"c":111.21,"h":111.21,"l":111.17,"n":179,"o":111.18,"t":"2026-10-14T18:45:00Z","v":23848,"vw":111.194501},{"c":111.22,"h":111.25,"l":111.175,"n":191,"o":111.2,"t":"2026-10-14T19:00:00Z","v":21877,"vw":111.224783},{"c":111.28,"h":111.33,"l":111.22,"n":195,"o":111.23,"t":"2026-10-14T19:15:00Z","v":40004,"vw":111.289413},{"c":111.34,"h":111.355,"l":111.26,"n":213,"o":111.3,"t":"2026-10-14T19:30:00Z","v":36351,"vw":111.290528},{"c":111.45,"h":111.46,"l":111.29,"n":408,"o":111.33,"t":"2026-10-14T19:45:00Z","v":86729,"vw":111.321844},{"c":111.48,"h":111.48,"l":111.48,"n":6,"o":111.48,"t":"2026-10-14T20:00:00Z","v":8040,"vw":111.48},{"c":111.89,"h":112.135,"l":111.8008,"n":233,"o":112,"t":"2026-10-15T13:30:00Z","v":38160,"vw":112.003168},{"c":111.9,"h":111.9694,"l":111.81,"n":300,"o":111.865,"t":"2026-10-15T13:45:00Z","v":29554,"vw":111.888376},{"c":112.05,"h":112.06,"l":111.88,"n":130,"o":111.88,"t":"2026-10-15T14:00:00Z","v":34978,"vw":112.031968},{"c":112,"h":112.0999,"l":112,"n":91,"o":112.07,"t":"2026-10-15T14:15:00Z","v":13821,"vw":112.04976},{"c":112.145,"h":112.165,"l":112.03,"n":134,"o":112.03,"t":"2026-10-15T14:30:00Z","v":21787,"vw":112.122543},{"c":112.2,"h":112.216784,"l":112.06,"n":119,"o":112.14,"t":"2026-10-15T14:45:00Z","v":21491,"vw":112.14269},{"c":112.28,"h":112.33,"l":112.2051,"n":391,"o":112.21,"t":"2026-10-15T15:00:00Z","v":50412,"vw":112.263238},{"c":112.28,"h":112.345,"l":112.25,"n":188,"o":112.29,"t":"2026-10-15T15:15:00Z","v":27028,"vw":112.288697},{"c":112.26,"h":112.29,"l":112.205,"n":136,"o":112.28,"t":"2026-10-15T15:30:00Z","v":21073,"vw":112.256297},{"c":112.185,"h":112.28,"l":112.16,"n":127,"o":112.28,"t":"2026-10-15T15:45:00Z","v":30486,"vw":112.254215},{"c":112.1322,"h":112.21,"l":112.13,"n":224,"o":112.19,"t":"2026-10-15T16:00:00Z","v":21879,"vw":112.176331},{"c":112.215,"h":112.215,"l":112.135,"n":88,"o":112.14,"t":"2026-10-15T16:15:00Z","v":14701,"vw":112.15314},{"c":112.215,"h":112.25,"l":112.2,"n":125,"o":112.2,"t":"2026-10-15T16:30:00Z","v":330250,"vw":112.229283},{"c":112.2,"h":112.26,"l":112.1399,"n":88,"o":112.26,"t":"2026-10-15T16:45:00Z","v":6400,"vw":112.177557},{"c":112.22,"h":112.24,"l":112.2,"n":72,"o":112.235,"t":"2026-10-15T17:00:00Z","v":7603,"vw":112.2256},{"c":112.25,"h":112.28,"l":112.235,"n":105,"o":112.235,"t":"2026-10-15T17:15:00Z","v":21416,"vw":112.264541},{"c":112.32,"h":112.335,"l":112.24,"n":96,"o":112.24,"t":"2026-10-15T17:30:00Z","v":12114,"vw":112.292723},{"c":112.3201,"h":112.34,"l":112.305,"n":125,"o":112.31,"t":"2026-10-15T17:45:00Z","v":8772,"vw":112.325036},{"c":112.205,"h":112.33,"l":112.19,"n":421,"o":112.31,"t":"2026-10-15T18:00:00Z","v":62939,"vw":112.226445},{"c":112.14,"h":112.22,"l":112.12,"n":199,"o":112.22,"t":"2026-10-15T18:15:00Z","v":56032,"vw":112.19352},{"c":112.18,"h":112.221404,"l":112.16,"n":101,"o":112.16,"t":"2026-10-15T18:30:00Z","v":13813,"vw":112.19415},{"c":112.21,"h":112.24,"l":112.1779,"n":77,"o":112.1779,"t":"2026-10-15T18:45:00Z","v":8418,"vw":112.211516},{"c":112.36,"h":112.36,"l":112.215,"n":133,"o":112.215,"t":"2026-10-15T19:00:00Z","v":15681,"vw":112.301224},{"c":112.33,"h":112.41,"l":112.33,"n":144,"o":112.37,"t":"2026-10-15T19:15:00Z","v":27879,"vw":112.35828},{"c":112.34,"h":112.35,"l":112.29,"n":335,"o":112.34,"t":"2026-10-15T19:30:00Z","v":70591,"vw":112.333872},{"c":112.315,"h":112.355,"l":112.25,"n":690,"o":112.325,"t":"2026-10-15T19:45:00Z","v":67601,"vw":112.307755},{"c":112.3,"h":112.3,"l":112.3,"n":5,"o":112.3,"t":"2026-10-15T20:00:00Z","v":831,"vw":112.3},{"c":112.05,"h":112.05,"l":112.05,"n":4,"o":112.05,"t":"2026-10-16T09:30:00Z","v":131,"vw":112.05},{"c":112.91,"h":112.985,"l":112.76,"n":331,"o":112.76,"t":"2026-10-16T13:30:00Z","v":621215,"vw":112.927547},{"c":112.97,"h":113.04,"l":112.91,"n":184,"o":112.93,"t":"2026-10-16T13:45:00Z","v":28193,"vw":112.978035},{"c":112.77,"h":112.99,"l":112.75,"n":135,"o":112.9695,"t":"2026-10-16T14:00:00Z","v":30273,"vw":112.811086},{"c":112.78,"h":112.815,"l":112.74,"n":215,"o":112.77,"t":"2026-10-16T14:15:00Z","v":23046,"vw":112.776115},{"c":112.74,"h":112.81,"l":112.72,"n":187,"o":112.775,"t":"2026-10-16T14:30:00Z","v":20158,"vw":112.773608},{"c":112.82,"h":112.87,"l":112.7721,"n":184,"o":112.79,"t":"2026-10-16T14:45:00Z","v":31058,"vw":112.820557},{"c":112.8001,"h":112.87,"l":112.76,"n":208,"o":112.83,"t":"2026-10-16T15:00:00Z","v":20531,"vw":112.809292},{"c":112.63,"h":112.8,"l":112.61,"n":260,"o":112.79,"t":"2026-10-16T15:15:00Z","v":22628,"vw":112.708483},{"c":112.53,"h":112.65,"l":112.53,"n":119,"o":112.63,"t":"2026-10-16T15:30:00Z","v":10657,"vw":112.607815},{"c":112.36,"h":112.57,"l":112.345,"n":170,"o":112.52,"t":"2026-10-16T15:45:00Z","v":24959,"vw":112.520484},{"c":112.38,"h":112.38,"l":112.24,"n":131,"o":112.31,"t":"2026-10-16T16:00:00Z","v":32525,"vw":112.279407},{"c":112.3401,"h":112.42,"l":112.31,"n":189,"o":112.4,"t":"2026-10-16T16:15:00Z","v":17890,"vw":112.364549},{"c":112.2193,"h":112.34,"l":112.2,"n":146,"o":112.325,"t":"2026-10-16T16:30:00Z","v":24602,"vw":112.285902},{"c":112.2,"h":112.26,"l":112.14,"n":197,"o":112.255,"t":"2026-10-16T16:45:00Z","v":29394,"vw":112.195787},{"c":111.9,"h":112.17,"l":111.89,"n":150,"o":112.17,"t":"2026-10-16T17:00:00Z","v":12479,"vw":111.972933},{"c":111.9997,"h":111.9997,"l":111.81,"n":97,"o":111.91,"t":"2026-10-16T17:15:00Z","v":10383,"vw":111.865237},{"c":112.09,"h":112.13,"l":111.96,"n":170,"o":112.015,"t":"2026-10-16T17:30:00Z","v":14967,"vw":112.028515},{"c":111.88,"h":112.08,"l":111.88,"n":120,"o":112.08,"t":"2026-10-16T17:45:00Z","v":9328,"vw":111.985048},{"c":111.89,"h":111.9,"l":111.79,"n":265,"o":111.88,"t":"2026-10-16T18:00:00Z","v":57102,"vw":111.837914},{"c":111.79,"h":111.92,"l":111.77,"n":231,"o":111.92,"t":"2026-10-16T18:15:00Z","v":29934,"vw":111.813479},{"c":111.83,"h":111.84,"l":111.75,"n":122,"o":111.755,"t":"2026-10-16T18:30:00Z","v":8982,"vw":111.806351},{"c":111.845,"h":111.88,"l":111.76,"n":201,"o":111.84,"t":"2026-10-16T18:45:00Z","v":29453,"vw":111.826209},{"c":111.93,"h":111.93,"l":111.775,"n":233,"o":111.84,"t":"2026-10-16T19:00:00Z","v":20581,"vw":111.856654},{"c":111.9299,"h":112,"l":111.86,"n":253,"o":111.94,"t":"2026-10-16T19:15:00Z","v":20919,"vw":111.925428},{"c":111.94,"h":112.02,"l":111.9,"n":399,"o":111.97,"t":"2026-10-16T19:30:00Z","v":47602,"vw":111.950401},{"c":112.14,"h":112.16,"l":111.95,"n":523,"o":111.97,"t":"2026-10-16T19:45:00Z","v":28143,"vw":112.049728},{"c":112.15,"h":112.15,"l":112.15,"n":5,"o":112.15,"t":"2026-10-16T20:00:00Z","v":781,"vw":112.15},{"c":113.06,"h":113.06,"l":113.06,"n":1,"o":113.06,"t":"2026-10-16T21:45:00Z","v":143,"vw":113.06},{"c":112.31,"h":112.41,"l":112.16,"n":181,"o":112.16,"t":"2026-10-19T13:30:00Z","v":22805,"vw":112.281927},{"c":112.17,"h":112.27,"l":112.11,"n":219,"o":112.265,"t":"2026-10-19T13:45:00Z","v":60286,"vw":112.18651},{"c":112.2999,"h":112.2999,"l":112.13,"n":160,"o":112.2,"t":"2026-10-19T14:00:00Z","v":11992,"vw":112.189292},{"c":112.19,"h":112.36,"l":112.18,"n":174,"o":112.34,"t":"2026-10-19T14:15:00Z","v":20304,"vw":112.314936},{"c":112.09,"h":112.26,"l":112.09,"n":245,"o":112.25,"t":"2026-10-19T14:30:00Z","v":40207,"vw":112.141832},{"c":112.18,"h":112.18,"l":112.0682,"n":127,"o":112.08,"t":"2026-10-19T14:45:00Z","v":16770,"vw":112.100514},{"c":112.235,"h":112.245,"l":112.175,"n":244,"o":112.22,"t":"2026-10-19T15:00:00Z","v":54174,"vw":112.216461},{"c":112.34,"h":112.36,"l":112.235,"n":274,"o":112.245,"t":"2026-10-19T15:15:00Z","v":40688,"vw":112.259602},{"c":112.29,"h":112.35,"l":112.27,"n":77,"o":112.32,"t":"2026-10-19T15:30:00Z","v":7491,"vw":112.315062},{"c":112.215,"h":112.305,"l":112.2007,"n":151,"o":112.28,"t":"2026-10-19T15:45:00Z","v":24575,"vw":112.228302},{"c":112.09,"h":112.215,"l":112.01,"n":191,"o":112.215,"t":"2026-10-19T16:00:00Z","v":14112,"vw":112.065295},{"c":112.085,"h":112.13,"l":112.08,"n":84,"o":112.096,"t":"2026-10-19T16:15:00Z","v":16639,"vw":112.101875},{"c":112.12,"h":112.12,"l":112.07,"n":144,"o":112.11,"t":"2026-10-19T16:30:00Z","v":6983,"vw":112.099297},{"c":112.08,"h":112.11,"l":112.065,"n":118,"o":112.11,"t":"2026-10-19T16:45:00Z","v":8196,"vw":112.094666},{"c":112.105,"h":112.105,"l":112.05,"n":111,"o":112.085,"t":"2026-10-19T17:00:00Z","v":7398,"vw":112.070046},{"c":112.125,"h":112.13,"l":112.08,"n":111,"o":112.095,"t":"2026-10-19T17:15:00Z","v":11167,"vw":112.09521},{"c":112.15,"h":112.16,"l":112.1,"n":114,"o":112.12,"t":"2026-10-19T17:30:00Z","v":13533,"vw":112.120712},{"c":112.2,"h":112.205,"l":112.12,"n":215,"o":112.15,"t":"2026-10-19T17:45:00Z","v":20264,"vw":112.168986},{"c":112.23,"h":112.245,"l":112.155,"n":210,"o":112.21,"t":"2026-10-19T18:00:00Z","v":9044,"vw":112.197503},{"c":112.19,"h":112.265,"l":112.17,"n":114,"o":112.25,"t":"2026-10-19T18:15:00Z","v":13450,"vw":112.229345},{"c":112.19,"h":112.2,"l":112.14,"n":155,"o":112.19,"t":"2026-10-19T18:30:00Z","v":10247,"vw":112.176491},{"c":112.205,"h":112.24,"l":112.18,"n":104,"o":112.22,"t":"2026-10-19T18:45:00Z","v":8278,"vw":112.2071},{"c":112.206,"h":112.22,"l":112.1721,"n":161,"o":112.21,"t":"2026-10-19T19:00:00Z","v":19043,"vw":112.195125},{"c":112.195,"h":112.23,"l":112.1837,"n":486,"o":112.21,"t":"2026-10-19T19:15:00Z","v":97891,"vw":112.214967},{"c":112.175,"h":112.19,"l":112.165,"n":264,"o":112.19,"t":"2026-10-19T19:30:00Z","v":33747,"vw":112.174805},{"c":112.03,"h":112.175,"l":112.02,"n":329,"o":112.165,"t":"2026-10-19T19:45:00Z","v":35978,"vw":112.096238},{"c":112.05,"h":112.05,"l":112.05,"n":7,"o":112.05,"t":"2026-10-19T20:00:00Z","v":286,"vw":112.05},{"c":112.6579,"h":112.6579,"l":112.6579,"n":1,"o":112.6579,"t":"2026-10-19T23:15:00Z","v":330,"vw":112.6579},{"c":112.53,"h":112.63,"l":112.2,"n":361,"o":112.25,"t":"2026-10-20T13:30:00Z","v":176693,"vw":112.518194},{"c":112.76,"h":112.7894,"l":112.46,"n":174,"o":112.53,"t":"2026-10-20T13:45:00Z","v":28371,"vw":112.698346},{"c":112.645,"h":112.775,"l":112.599,"n":158,"o":112.77,"t":"2026-10-20T14:00:00Z","v":18433,"vw":112.650929},{"c":112.91,"h":112.91,"l":112.65,"n":186,"o":112.655,"t":"2026-10-20T14:15:00Z","v":27063,"vw":112.751613},{"c":112.99,"h":113.025,"l":112.89,"n":292,"o":112.93,"t":"2026-10-20T14:30:00Z","v":48881,"vw":112.967635},{"c":113.105,"h":113.12,"l":112.99,"n":166,"o":113,"t":"2026-10-20T14:45:00Z","v":16810,"vw":113.066441},{"c":112.77,"h":113.085,"l":112.69,"n":200,"o":113.08,"t":"2026-10-20T15:00:00Z","v":20216,"vw":112.903676},{"c":112.8,"h":112.91,"l":112.775,"n":96,"o":112.775,"t":"2026-10-20T15:15:00Z","v":8436,"vw":112.859389},{"c":112.885,"h":112.89,"l":112.755,"n":58,"o":112.81,"t":"2026-10-20T15:30:00Z","v":7877,"vw":112.81346},{"c":112.8659,"h":112.9,"l":112.81,"n":109,"o":112.88,"t":"2026-10-20T15:45:00Z","v":15945,"vw":112.85211},{"c":112.83,"h":112.89,"l":112.81,"n":76,"o":112.89,"t":"2026-10-20T16:00:00Z","v":10792,"vw":112.842902},{"c":112.8,"h":112.865,"l":112.74,"n":134,"o":112.865,"t":"2026-10-20T16:15:00Z","v":18767,"vw":112.762527},{"c":112.8392,"h":112.865,"l":112.79,"n":104,"o":112.81,"t":"2026-10-20T16:30:00Z","v":54785,"vw":112.841366},{"c":112.775,"h":112.87,"l":112.75,"n":79,"o":112.86,"t":"2026-10-20T16:45:00Z","v":10411,"vw":112.822805},{"c":112.78,"h":112.81,"l":112.75,"n":121,"o":112.8,"t":"2026-10-20T17:00:00Z","v":13615,"vw":112.78175},{"c":112.87,"h":112.87,"l":112.76,"n":69,"o":112.78,"t":"2026-10-20T17:15:00Z","v":9740,"vw":112.789445},{"c":112.91,"h":112.92,"l":112.85,"n":70,"o":112.89,"t":"2026-10-20T17:30:00Z","v":6090,"vw":112.876479},{"c":112.8899,"h":112.95,"l":112.88,"n":172,"o":112.925,"t":"2026-10-20T17:45:00Z","v":20628,"vw":112.913112},{"c":112.93,"h":112.9397,"l":112.875,"n":106,"o":112.915,"t":"2026-10-20T18:00:00Z","v":13912,"vw":112.904816},{"c":112.88,"h":112.935,"l":112.87,"n":101,"o":112.93,"t":"2026-10-20T18:15:00Z","v":10227,"vw":112.898603},{"c":112.81,"h":112.8992,"l":112.81,"n":96,"o":112.89,"t":"2026-10-20T18:30:00Z","v":15028,"vw":112.849082},{"c":112.8541,"h":112.89,"l":112.835,"n":442,"o":112.835,"t":"2026-10-20T18:45:00Z","v":51694,"vw":112.858223},{"c":112.83,"h":112.895,"l":112.83,"n":172,"o":112.85,"t":"2026-10-20T19:00:00Z","v":41079,"vw":112.857883},{"c":112.82,"h":112.85,"l":112.78,"n":175,"o":112.83,"t":"2026-10-20T19:15:00Z","v":15210,"vw":112.819659},{"c":112.87,"h":112.8816,"l":112.796,"n":214,"o":112.81,"t":"2026-10-20T19:30:00Z","v":30779,"vw":112.82671},{"c":112.965,"h":112.97,"l":112.85,"n":484,"o":112.86,"t":"2026-10-20T19:45:00Z","v":73954,"vw":112.925577},{"c":112.97,"h":112.97,"l":112.97,"n":6,"o":112.97,"t":"2026-10-20T20:00:00Z","v":39597,"vw":112.97},{"c":112.98,"h":113.07,"l":112.81,"n":202,"o":112.95,"t":"2026-10-21T13:30:00Z","v":30202,"vw":112.953605},{"c":113.0093,"h":113.12,"l":112.96,"n":222,"o":113.0063,"t":"2026-10-21T13:45:00Z","v":60257,"vw":113.051156},{"c":112.88,"h":112.97,"l":112.75,"n":179,"o":112.97,"t":"2026-10-21T14:00:00Z","v":17614,"vw":112.859538},{"c":112.8499,"h":112.8994,"l":112.84,"n":212,"o":112.88,"t":"2026-10-21T14:15:00Z","v":46867,"vw":112.871969},{"c":112.975,"h":113.01,"l":112.93,"n":159,"o":112.93,"t":"2026-10-21T14:30:00Z","v":15498,"vw":112.969646},{"c":113.05,"h":113.09,"l":113,"n":178,"o":113,"t":"2026-10-21T14:45:00Z","v":27422,"vw":113.054273},{"c":113.0297,"h":113.06,"l":112.99,"n":170,"o":113.03,"t":"2026-10-21T15:00:00Z","v":22511,"vw":113.043636},{"c":113.1616,"h":113.1616,"l":113.025,"n":158,"o":113.05,"t":"2026-10-21T15:15:00Z","v":18808,"vw":113.082418},{"c":113.16,"h":113.18,"l":113.1101,"n":108,"o":113.16,"t":"2026-10-21T15:30:00Z","v":8767,"vw":113.143444},{"c":113.18,"h":113.19,"l":113.17,"n":80,"o":113.18,"t":"2026-10-21T15:45:00Z","v":5626,"vw":113.181893},{"c":113.195,"h":113.205,"l":113.155,"n":115,"o":113.17,"t":"2026-10-21T16:00:00Z","v":16389,"vw":113.190308},{"c":113.2,"h":113.216,"l":113.18,"n":167,"o":113.195,"t":"2026-10-21T16:15:00Z","v":38777,"vw":113.203515},{"c":113.24,"h":113.31,"l":113.179,"n":207,"o":113.21,"t":"2026-10-21T16:30:00Z","v":22283,"vw":113.225931},{"c":113.26,"h":113.27,"l":113.2,"n":104,"o":113.2085,"t":"2026-10-21T16:45:00Z","v":17612,"vw":113.237505},{"c":113.27,"h":113.2797,"l":113.21,"n":120,"o":113.25,"t":"2026-10-21T17:00:00Z","v":18895,"vw":113.244009},{"c":113.265,"h":113.29,"l":113.26,"n":119,"o":113.275,"t":"2026-10-21T17:15:00Z","v":10930,"vw":113.271546},{"c":113.31,"h":113.31,"l":113.24,"n":89,"o":113.28,"t":"2026-10-21T17:30:00Z","v":24717,"vw":113.25264},{"c":113.295,"h":113.335,"l":113.295,"n":145,"o":113.31,"t":"2026-10-21T17:45:00Z","v":21120,"vw":113.316834},{"c":113.35,"h":113.35,"l":113.26,"n":71,"o":113.3,"t":"2026-10-21T18:00:00Z","v":39602,"vw":113.273946},{"c":113.355,"h":113.375,"l":113.3301,"n":111,"o":113.355,"t":"2026-10-21T18:15:00Z","v":16250,"vw":113.355408},{"c":113.375,"h":113.375,"l":113.345,"n":119,"o":113.35,"t":"2026-10-21T18:30:00Z","v":12141,"vw":113.356542},{"c":113.1299,"h":113.37,"l":113.1224,"n":239,"o":113.37,"t":"2026-10-21T18:45:00Z","v":23412,"vw":113.266457},{"c":113.01,"h":113.11,"l":112.93,"n":318,"o":113.11,"t":"2026-10-21T19:00:00Z","v":32139,"vw":113.011873},{"c":113.22,"h":113.22,"l":113.055,"n":211,"o":113.06,"t":"2026-10-21T19:15:00Z","v":45683,"vw":113.089155},{"c":113.195,"h":113.23,"l":113.16,"n":191,"o":113.23,"t":"2026-10-21T19:30:00Z","v":17593,"vw":113.188683},{"c":113.28,"h":113.35,"l":113.22,"n":404,"o":113.22,"t":"2026-10-21T19:45:00Z","v":39482,"vw":113.288153},{"c":113.26,"h":113.26,"l":113.26,"n":9,"o":113.26,"t":"2026-10-21T20:00:00Z","v":8039,"vw":113.26},{"c":113.06,"h":113.15,"l":113.0452,"n":109,"o":113.14,"t":"2026-10-22T13:30:00Z","v":18925,"vw":113.117745},{"c":113.1699,"h":113.1699,"l":112.94,"n":106,"o":112.985,"t":"2026-10-22T13:45:00Z","v":10731,"vw":113.037708},{"c":113.1,"h":113.2,"l":113.025,"n":110,"o":113.11,"t":"2026-10-22T14:00:00Z","v":38100,"vw":113.049174},{"c":112.83,"h":113.15,"l":112.83,"n":103,"o":113.09,"t":"2026-10-22T14:15:00Z","v":47401,"vw":113.048527},{"c":112.775,"h":112.81,"l":112.67,"n":193,"o":112.81,"t":"2026-10-22T14:30:00Z","v":22408,"vw":112.731},{"c":113.01,"h":113.01,"l":112.77,"n":132,"o":112.77,"t":"2026-10-22T14:45:00Z","v":11246,"vw":112.892902},{"c":113,"h":113.05,"l":112.9293,"n":167,"o":113.03,"t":"2026-10-22T15:00:00Z","v":41170,"vw":113.004415},{"c":113.08,"h":113.155,"l":113.01,"n":156,"o":113.01,"t":"2026-10-22T15:15:00Z","v":27989,"vw":113.086115},{"c":113.11,"h":113.15,"l":113.02,"n":371,"o":113.07,"t":"2026-10-22T15:30:00Z","v":46996,"vw":113.093691},{"c":113.31,"h":113.32,"l":113.125,"n":116,"o":113.14,"t":"2026-10-22T15:45:00Z","v":14587,"vw":113.223735},{"c":113.3101,"h":113.405,"l":113.3,"n":123,"o":113.32,"t":"2026-10-22T16:00:00Z","v":23306,"vw":113.350976},{"c":113.45,"h":113.45,"l":113.35,"n":117,"o":113.35,"t":"2026-10-22T16:15:00Z","v":11421,"vw":113.402975},{"c":113.2,"h":113.45,"l":113.14,"n":111,"o":113.44,"t":"2026-10-22T16:30:00Z","v":13779,"vw":113.249613},{"c":113.28,"h":113.29,"l":113.08,"n":82,"o":113.18,"t":"2026-10-22T16:45:00Z","v":19542,"vw":113.127677},{"c":113.12,"h":113.29,"l":113.0825,"n":99,"o":113.29,"t":"2026-10-22T17:00:00Z","v":21777,"vw":113.149999},{"c":113.2101,"h":113.2101,"l":113.0863,"n":134,"o":113.14,"t":"2026-10-22T17:15:00Z","v":21617,"vw":113.140037},{"c":113.27,"h":113.3,"l":113.19,"n":121,"o":113.19,"t":"2026-10-22T17:30:00Z","v":13941,"vw":113.249388},{"c":113.205,"h":113.24,"l":113.14,"n":103,"o":113.24,"t":"2026-10-22T17:45:00Z","v":8675,"vw":113.200353},{"c":113.24,"h":113.27,"l":113.06,"n":120,"o":113.21,"t":"2026-10-22T18:00:00Z","v":19934,"vw":113.211882},{"c":113.245,"h":113.3599,"l":113.22,"n":90,"o":113.25,"t":"2026-10-22T18:15:00Z","v":29141,"vw":113.267424},{"c":113.2,"h":113.22,"l":113.16,"n":170,"o":113.2,"t":"2026-10-22T18:30:00Z","v":16101,"vw":113.184957},{"c":113.23,"h":113.27,"l":113.2,"n":154,"o":113.21,"t":"2026-10-22T18:45:00Z","v":46856,"vw":113.24389},{"c":113.28,"h":113.355,"l":113.2001,"n":206,"o":113.225,"t":"2026-10-22T19:00:00Z","v":27469,"vw":113.310787},{"c":113.37,"h":113.385,"l":113.275,"n":161,"o":113.275,"t":"2026-10-22T19:15:00Z","v":22619,"vw":113.32598},{"c":113.3592,"h":113.39,"l":113.33,"n":203,"o":113.36,"t":"2026-10-22T19:30:00Z","v":32455,"vw":113.361681},{"c":113.56,"h":113.59,"l":113.32,"n":514,"o":113.36,"t":"2026-10-22T19:45:00Z","v":47623,"vw":113.469376},{"c":113.59,"h":113.59,"l":113.59,"n":7,"o":113.59,"t":"2026-10-22T20:00:00Z","v":4217,"vw":113.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1,"strike":118.99202135714955,"iv":0.21583567724072752,"gamma":0.045993553796035744,"theta":-0.041241375825903905,"vega":0.10173495881392945,"rho":0.02016718924377131,"breakevenPct":5.6360783142438144},{"delta":0.3,"premium":1,"strike":117.15488007810681,"iv":0.17127215917793465,"gamma":0.06507308386160279,"theta":-0.03656986414873355,"vega":0.11080984333828847,"rho":0.0240067453007009,"breakevenPct":4.018734112251795},{"delta":0.35,"premium":1.4040607330874522,"strike":116.50507591635932,"iv":0.18992163875208776,"gamma":0.06480508343358668,"theta":-0.043660472400356455,"vega":0.11853068616086287,"rho":0.028210575608061422,"breakevenPct":3.802391627297088},{"delta":0.4,"premium":1.0119195532384935,"strike":114.97616089352302,"iv":0.11277405663209467,"gamma":0.10690944049168706,"theta":-0.02950966175097301,"vega":0.12357593922178595,"rho":0.03152986671929,"breakevenPct":2.1111721513878887},{"delta":0.45,"premium":1.2415616003302337,"strike":114.51687679933953,"iv":0.1150313047275963,"gamma":0.10646912596746519,"theta":-0.031056194177138507,"vega":0.1255193322557572,"rho":0.03586142292677552,"breakevenPct":1.9090046656129611},{"delta":0.5,"premium":1.4712036474219738,"strike":114.05759270515605,"iv":0.11728855282309794,"gamma":0.10602881144324332,"theta":-0.03260272660330401,"vega":0.12746272528972846,"rho":0.040192979134261037,"breakevenPct":1.7068371798380335},{"delta":0.55,"premium":1.5,"strike":113.73367568638835,"iv":0.10551295818390914,"gamma":0.11939825359224956,"theta":-0.030360737994459024,"vega":0.124555836254855,"rho":0.044148738891011896,"breakevenPct":1.4470249902177517},{"delta":0.6,"premium":1.5,"strike":113.42916699021659,"iv":0.09172539765200594,"gamma":0.13474767655758277,"theta":-0.02757556827467427,"vega":0.12095353558621216,"rho":0.04805061864242269,"breakevenPct":1.178947962159157},{"delta":0.65,"premium":1.5,"strike":113.12465829404483,"iv":0.0779378371201027,"gamma":0.150097099522916,"theta":-0.024790398554889518,"vega":0.11735123491756931,"rho":0.05195249839383348,"breakevenPct":0.9108709341005617},{"delta":0.7,"premium":2.016901806060545,"strike":112.48309819393945,"iv":0.08832084117347062,"gamma":0.12744420979818744,"theta":-0.02569186806533929,"vega":0.11092641040075035,"rho":0.057155533768709334,"breakevenPct":0.8011268597587785},{"delta":0.75,"premium":3.034606205250597,"strike":111.4653937947494,"iv":0.11714630071599047,"gamma":0.08601909307875895,"theta":-0.02925727923627685,"vega":0.10148854415274464,"rho":0.06259737053900864,"breakevenPct":0.8011268597587785},{"delta":0.8,"premium":3.5894953051643195,"strike":110.82100938967136,"iv":0.1205726525821596,"gamma":0.06857775821596243,"theta":-0.028140434272300466,"vega":0.08672165492957744,"rho":0.06723175315897456,"breakevenPct":0.7223388457044432},{"delta":0.85,"premium":3.7362089201877935,"strike":110.52758215962442,"iv":0.10642946009389671,"gamma":0.06050850938967135,"theta":-0.023944424882629108,"vega":0.06938010563380281,"rho":0.07187222775549287,"breakevenPct":0.5931781669268448},{"delta":0.9,"premium":3.882922535211268,"strike":110.23415492957747,"iv":0.0922862676056338,"gamma":0.052439260563380274,"theta":-0.019748415492957742,"vega":0.05203855633802815,"rho":0.0765127023520112,"breakevenPct":0.4640174881492462}],"put":[{"delta":0.15,"premium":1,"strike":102.51911253763215,"iv":0.38305117222262464,"gamma":0.019037826286358257,"theta":-0.04705040231671736,"vega":0.07463602590166483,"rho":-0.015073902108656615,"breakevenPct":10.626716667283956},{"delta":0.2,"premium":1.1025111046543647,"strike":107.0510071251692,"iv":0.2875987923781457,"gamma":0.03924099191576293,"theta":-0.041927113158025824,"vega":0.08960598063965046,"rho":-0.020452810914541528,"breakevenPct":6.727268227383724},{"delta":0.25,"premium":1.7858092137301806,"strike":107.0709539313491,"iv":0.3558110491135102,"gamma":0.02820146264938809,"theta":-0.05865692922430456,"vega":0.1017267540137011,"rho":-0.025087274137889286,"breakevenPct":7.311255640796799},{"delta":0.3,"premium":1.109124814374296,"strike":111.2182496287486,"iv":0.17563636391585746,"gamma":0.061576470320283384,"theta":-0.029291151280238188,"vega":0.11088137297575913,"rho":-0.03032766484007249,"breakevenPct":3.064420446892955},{"delta":0.35,"premium":1.4426574306993296,"strike":111.88531486139865,"iv":0.18503528856499912,"gamma":0.062383373794166724,"theta":-0.0327054605840899,"vega":0.11833170780205712,"rho":-0.0351362701648067,"breakevenPct":2.7707919440977844},{"delta":0.4,"premium":1.5,"strike":112.78547108007791,"iv":0.16091018111157923,"gamma":0.07544101166072016,"theta":-0.028432870170559264,"vega":0.12349291444964736,"rho":-0.04018268766138631,"breakevenPct":2.028813205319216},{"delta":0.45,"premium":1.741368916078291,"strike":113.48273783215659,"iv":0.15513246476603332,"gamma":0.07928240647636707,"theta":-0.02721209673958851,"vega":0.12606860870189746,"rho":-0.04502987425559036,"breakevenPct":1.6274593572688727},{"delta":0.5,"premium":2.049404166546613,"strike":114.09880833309323,"iv":0.15586464252418594,"gamma":0.07978397339612345,"theta":-0.0271062312177711,"vega":0.12745648103233914,"rho":-0.049765027526675776,"breakevenPct":1.356277694738437},{"delta":0.55,"premium":2.338618437055848,"strike":114.6772368741117,"iv":0.15229298493484963,"gamma":0.08075703283378491,"theta":-0.025818534672346773,"vega":0.12607234686524085,"rho":-0.05430905457472742,"breakevenPct":1.1016652548148216},{"delta":0.6,"premium":2.947368421052632,"strike":115.44736842105263,"iv":0.16407894736842105,"gamma":0.07414210526315788,"theta":-0.02720263157894737,"vega":0.12346578947368421,"rho":-0.05897173608288398,"breakevenPct":0.9595915133374446},{"delta":0.65,"premium":3.6427672955974844,"strike":116.28553459119497,"iv":0.17661710691823898,"gamma":0.0652143396226415,"theta":-0.027687044025157228,"vega":0.11805911949685534,"rho":-0.06376122145431025,"breakevenPct":0.8339050131195693},{"delta":0.7,"premium":3.9572327044025157,"strike":116.91446540880503,"iv":0.166742893081761,"gamma":0.06502566037735849,"theta":-0.02303295597484277,"vega":0.11114088050314466,"rho":-0.06852305723975045,"breakevenPct":0.5570625016264529},{"delta":0.75,"premium":6.04526558891455,"strike":118.99538106235566,"iv":0.2180780600461894,"gamma":0.04554503464203233,"theta":-0.02848591224018476,"vega":0.10171963048498844,"rho":-0.07410046557514839,"breakevenPct":0.5633282212861097}]},"raw":{"call":[{"delta":0.25,"premium":1,"strike":118.99202135714955,"iv":0.21583567724072752,"gamma":0.045993553796035744,"theta":-0.041241375825903905,"vega":0.10173495881392945,"rho":0.02016718924377131,"breakevenPct":5.6360783142438144},{"delta":0.3,"premium":1,"strike":117.15488007810681,"iv":0.17127215917793465,"gamma":0.06507308386160279,"theta":-0.03656986414873355,"vega":0.11080984333828847,"rho":0.0240067453007009,"breakevenPct":4.018734112251795},{"delta":0.35,"premium":1.4040607330874522,"strike":116.50507591635932,"iv":0.18992163875208776,"gamma":0.06480508343358668,"theta":-0.043660472400356455,"vega":0.11853068616086287,"rho":0.028210575608061422,"breakevenPct":3.802391627297088},{"delta":0.4,"premium":1.0119195532384935,"strike":114.97616089352302,"iv":0.11277405663209467,"gamma":0.10690944049168706,"theta":-0.02950966175097301,"vega":0.12357593922178595,"rho":0.03152986671929,"breakevenPct":2.1111721513878887},{"delta":0.45,"premium":1.2415616003302337,"strike":114.51687679933953,"iv":0.1150313047275963,"gamma":0.10646912596746519,"theta":-0.031056194177138507,"vega":0.1255193322557572,"rho":0.03586142292677552,"breakevenPct":1.9090046656129611},{"delta":0.5,"premium":1.4712036474219738,"strike":114.05759270515605,"iv":0.11728855282309794,"gamma":0.10602881144324332,"theta":-0.03260272660330401,"vega":0.12746272528972846,"rho":0.040192979134261037,"breakevenPct":1.7068371798380335},{"delta":0.55,"premium":1.5,"strike":113.73367568638835,"iv":0.10551295818390914,"gamma":0.11939825359224956,"theta":-0.030360737994459024,"vega":0.124555836254855,"rho":0.044148738891011896,"breakevenPct":1.4470249902177517},{"delta":0.6,"premium":1.5,"strike":113.42916699021659,"iv":0.09172539765200594,"gamma":0.13474767655758277,"theta":-0.02757556827467427,"vega":0.12095353558621216,"rho":0.04805061864242269,"breakevenPct":1.178947962159157},{"delta":0.65,"premium":1.5,"strike":113.12465829404483,"iv":0.0779378371201027,"gamma":0.150097099522916,"theta":-0.024790398554889518,"vega":0.11735123491756931,"rho":0.05195249839383348,"breakevenPct":0.9108709341005617},{"delta":0.7,"premium":2.016901806060545,"strike":112.48309819393945,"iv":0.08832084117347062,"gamma":0.12744420979818744,"theta":-0.02569186806533929,"vega":0.11092641040075035,"rho":0.057155533768709334,"breakevenPct":0.8011268597587785},{"delta":0.75,"premium":3.034606205250597,"strike":111.4653937947494,"iv":0.11714630071599047,"gamma":0.08601909307875895,"theta":-0.02925727923627685,"vega":0.10148854415274464,"rho":0.06259737053900864,"breakevenPct":0.8011268597587785},{"delta":0.8,"premium":3.5894953051643195,"strike":110.82100938967136,"iv":0.1205726525821596,"gamma":0.06857775821596243,"theta":-0.028140434272300466,"vega":0.08672165492957744,"rho":0.06723175315897456,"breakevenPct":0.7223388457044432},{"delta":0.85,"premium":3.7362089201877935,"strike":110.52758215962442,"iv":0.10642946009389671,"gamma":0.06050850938967135,"theta":-0.023944424882629108,"vega":0.06938010563380281,"rho":0.07187222775549287,"breakevenPct":0.5931781669268448},{"delta":0.9,"premium":3.882922535211268,"strike":110.23415492957747,"iv":0.0922862676056338,"gamma":0.052439260563380274,"theta":-0.019748415492957742,"vega":0.05203855633802815,"rho":0.0765127023520112,"breakevenPct":0.4640174881492462}],"put":[{"delta":0.15,"premium":1,"strike":102.51911253763215,"iv":0.38305117222262464,"gamma":0.019037826286358257,"theta":-0.04705040231671736,"vega":0.07463602590166483,"rho":-0.015073902108656615,"breakevenPct":10.626716667283956},{"delta":0.2,"premium":1.1025111046543647,"strike":107.0510071251692,"iv":0.2875987923781457,"gamma":0.03924099191576293,"theta":-0.041927113158025824,"vega":0.08960598063965046,"rho":-0.020452810914541528,"breakevenPct":6.727268227383724},{"delta":0.25,"premium":1.7858092137301806,"strike":107.0709539313491,"iv":0.3558110491135102,"gamma":0.02820146264938809,"theta":-0.05865692922430456,"vega":0.1017267540137011,"rho":-0.025087274137889286,"breakevenPct":7.311255640796799},{"delta":0.3,"premium":1.109124814374296,"strike":111.2182496287486,"iv":0.17563636391585746,"gamma":0.061576470320283384,"theta":-0.029291151280238188,"vega":0.11088137297575913,"rho":-0.03032766484007249,"breakevenPct":3.064420446892955},{"delta":0.35,"premium":1.4426574306993296,"strike":111.88531486139865,"iv":0.18503528856499912,"gamma":0.062383373794166724,"theta":-0.0327054605840899,"vega":0.11833170780205712,"rho":-0.0351362701648067,"breakevenPct":2.7707919440977844},{"delta":0.4,"premium":1.5,"strike":112.78547108007791,"iv":0.16091018111157923,"gamma":0.07544101166072016,"theta":-0.028432870170559264,"vega":0.12349291444964736,"rho":-0.04018268766138631,"breakevenPct":2.028813205319216},{"delta":0.45,"premium":1.741368916078291,"strike":113.48273783215659,"iv":0.15513246476603332,"gamma":0.07928240647636707,"theta":-0.02721209673958851,"vega":0.12606860870189746,"rho":-0.04502987425559036,"breakevenPct":1.6274593572688727},{"delta":0.5,"premium":2.049404166546613,"strike":114.09880833309323,"iv":0.15586464252418594,"gamma":0.07978397339612345,"theta":-0.0271062312177711,"vega":0.12745648103233914,"rho":-0.049765027526675776,"breakevenPct":1.356277694738437},{"delta":0.55,"premium":2.338618437055848,"strike":114.6772368741117,"iv":0.15229298493484963,"gamma":0.08075703283378491,"theta":-0.025818534672346773,"vega":0.12607234686524085,"rho":-0.05430905457472742,"breakevenPct":1.1016652548148216},{"delta":0.6,"premium":2.947368421052632,"strike":115.44736842105263,"iv":0.16407894736842105,"gamma":0.07414210526315788,"theta":-0.02720263157894737,"vega":0.12346578947368421,"rho":-0.05897173608288398,"breakevenPct":0.9595915133374446},{"delta":0.65,"premium":3.6427672955974844,"strike":116.28553459119497,"iv":0.17661710691823898,"gamma":0.0652143396226415,"theta":-0.027687044025157228,"vega":0.11805911949685534,"rho":-0.06376122145431025,"breakevenPct":0.8339050131195693},{"delta":0.7,"premium":3.9572327044025157,"strike":116.91446540880503,"iv":0.166742893081761,"gamma":0.06502566037735849,"theta":-0.02303295597484277,"vega":0.11114088050314466,"rho":-0.06852305723975045,"breakevenPct":0.5570625016264529},{"delta":0.75,"premium":6.04526558891455,"strike":118.99538106235566,"iv":0.2180780600461894,"gamma":0.04554503464203233,"theta":-0.02848591224018476,"vega":0.10171963048498844,"rho":-0.07410046557514839,"breakevenPct":0.5633282212861097}]}},"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"}}