{"symbol":"VTWO","url":"https://intraalpha.com/companies/VTWO","capturedAt":"2026-10-23T01:38:50.262Z","state":"ready","quote":{"symbol":"VTWO","last_price":111.79,"prev_close":111.67,"regular_close":111.79,"change":0.12,"change_pct":0.1075,"regular_change":0.12,"regular_change_pct":0.1075,"extended_change":0,"extended_change_pct":0,"bid":111.44,"ask":111.95,"bid_size":2900,"ask_size":400,"volume":1656184,"vwap":111.451351,"open":111.01,"high":111.99,"low":110.895,"close":111.79,"trade_count":16598,"last_trade_at":"2026-10-22T20:00:00.375952104Z","last_quote_at":"2026-10-22T23:59:59.001027271Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:46.158281768-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":17300000000,"net_expense_ratio":0.0006,"portfolio_turnover":0.14,"dividend_yield":0.0112,"inception_date":"2010-09-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:38:49.789854+00:00"},"optionObservedAt":"2026-10-22T19:55:45.643Z","bars":[{"c":111.37,"h":111.39,"l":111.37,"n":9,"o":111.39,"t":"2026-10-16T11:05:00Z","v":11000,"vw":111.381083},{"c":111.3,"h":111.3,"l":111.3,"n":1,"o":111.3,"t":"2026-10-16T11:25:00Z","v":100,"vw":111.3},{"c":111.17,"h":111.17,"l":111.17,"n":1,"o":111.17,"t":"2026-10-16T13:25:00Z","v":250,"vw":111.17},{"c":111.24,"h":111.32,"l":111.09,"n":438,"o":111.28,"t":"2026-10-16T13:30:00Z","v":40165,"vw":111.272032},{"c":111.26,"h":111.38,"l":111.14,"n":423,"o":111.145,"t":"2026-10-16T13:35:00Z","v":29886,"vw":111.259521},{"c":111.4201,"h":111.425,"l":111.18,"n":325,"o":111.275,"t":"2026-10-16T13:40:00Z","v":15991,"vw":111.270118},{"c":111.15,"h":111.39,"l":111.145,"n":241,"o":111.38,"t":"2026-10-16T13:45:00Z","v":23527,"vw":111.24156},{"c":111.18,"h":111.19,"l":111.08,"n":254,"o":111.19,"t":"2026-10-16T13:50:00Z","v":28197,"vw":111.138239},{"c":111.03,"h":111.24,"l":111.03,"n":92,"o":111.24,"t":"2026-10-16T13:55:00Z","v":5449,"vw":111.1508},{"c":111.065,"h":111.23,"l":111.03,"n":161,"o":111.03,"t":"2026-10-16T14:00:00Z","v":8338,"vw":111.100213},{"c":110.935,"h":111.09,"l":110.9,"n":179,"o":111.09,"t":"2026-10-16T14:05:00Z","v":13800,"vw":110.945589},{"c":110.929,"h":110.97,"l":110.87,"n":197,"o":110.9,"t":"2026-10-16T14:10:00Z","v":17495,"vw":110.928678},{"c":110.8998,"h":110.985,"l":110.8895,"n":189,"o":110.98,"t":"2026-10-16T14:15:00Z","v":26129,"vw":110.942577},{"c":111.045,"h":111.08,"l":110.8899,"n":137,"o":110.89,"t":"2026-10-16T14:20:00Z","v":10795,"vw":110.972449},{"c":110.8858,"h":111.04,"l":110.8858,"n":146,"o":111.02,"t":"2026-10-16T14:25:00Z","v":12963,"vw":110.956919},{"c":110.9701,"h":110.98,"l":110.875,"n":111,"o":110.88,"t":"2026-10-16T14:30:00Z","v":10977,"vw":110.919523},{"c":110.915,"h":110.9801,"l":110.915,"n":151,"o":110.9801,"t":"2026-10-16T14:35:00Z","v":16396,"vw":110.961728},{"c":110.84,"h":110.93,"l":110.795,"n":146,"o":110.92,"t":"2026-10-16T14:40:00Z","v":15746,"vw":110.842411},{"c":110.91,"h":110.91,"l":110.85,"n":86,"o":110.85,"t":"2026-10-16T14:45:00Z","v":9557,"vw":110.886025},{"c":110.78,"h":110.95,"l":110.78,"n":87,"o":110.9302,"t":"2026-10-16T14:50:00Z","v":5682,"vw":110.885751},{"c":110.795,"h":110.82,"l":110.79,"n":70,"o":110.8,"t":"2026-10-16T14:55:00Z","v":3397,"vw":110.802871},{"c":110.73,"h":110.805,"l":110.72,"n":66,"o":110.805,"t":"2026-10-16T15:00:00Z","v":4886,"vw":110.758307},{"c":110.56,"h":110.7501,"l":110.56,"n":166,"o":110.7501,"t":"2026-10-16T15:05:00Z","v":31311,"vw":110.648234},{"c":110.58,"h":110.6,"l":110.51,"n":157,"o":110.51,"t":"2026-10-16T15:10:00Z","v":22048,"vw":110.56683},{"c":110.485,"h":110.58,"l":110.485,"n":128,"o":110.5787,"t":"2026-10-16T15:15:00Z","v":25002,"vw":110.558048},{"c":110.39,"h":110.5301,"l":110.34,"n":144,"o":110.515,"t":"2026-10-16T15:20:00Z","v":20240,"vw":110.401391},{"c":110.325,"h":110.43,"l":110.325,"n":151,"o":110.39,"t":"2026-10-16T15:25:00Z","v":15768,"vw":110.369879},{"c":110.4399,"h":110.47,"l":110.35,"n":195,"o":110.35,"t":"2026-10-16T15:30:00Z","v":29223,"vw":110.399343},{"c":110.33,"h":110.4299,"l":110.33,"n":131,"o":110.4299,"t":"2026-10-16T15:35:00Z","v":15740,"vw":110.373755},{"c":110.195,"h":110.33,"l":110.195,"n":116,"o":110.33,"t":"2026-10-16T15:40:00Z","v":10857,"vw":110.251466},{"c":110.1899,"h":110.305,"l":110.1899,"n":239,"o":110.21,"t":"2026-10-16T15:45:00Z","v":25845,"vw":110.246564},{"c":110.03,"h":110.18,"l":110.03,"n":148,"o":110.18,"t":"2026-10-16T15:50:00Z","v":22549,"vw":110.137381},{"c":109.95,"h":110.03,"l":109.95,"n":92,"o":110.03,"t":"2026-10-16T15:55:00Z","v":4486,"vw":109.985428},{"c":109.91,"h":109.94,"l":109.805,"n":208,"o":109.93,"t":"2026-10-16T16:00:00Z","v":26981,"vw":109.871998},{"c":109.85,"h":109.93,"l":109.85,"n":139,"o":109.915,"t":"2026-10-16T16:05:00Z","v":17558,"vw":109.902193},{"c":109.94,"h":109.94,"l":109.845,"n":157,"o":109.845,"t":"2026-10-16T16:10:00Z","v":23638,"vw":109.905303},{"c":109.845,"h":109.98,"l":109.81,"n":156,"o":109.95,"t":"2026-10-16T16:15:00Z","v":16208,"vw":109.880024},{"c":109.89,"h":109.935,"l":109.845,"n":114,"o":109.845,"t":"2026-10-16T16:20:00Z","v":12635,"vw":109.905557},{"c":109.82,"h":109.87,"l":109.815,"n":124,"o":109.8501,"t":"2026-10-16T16:25:00Z","v":12138,"vw":109.839596},{"c":109.71,"h":109.81,"l":109.705,"n":203,"o":109.81,"t":"2026-10-16T16:30:00Z","v":23519,"vw":109.770478},{"c":109.695,"h":109.73,"l":109.665,"n":110,"o":109.705,"t":"2026-10-16T16:35:00Z","v":8285,"vw":109.694982},{"c":109.68,"h":109.725,"l":109.65,"n":140,"o":109.69,"t":"2026-10-16T16:40:00Z","v":17569,"vw":109.676847},{"c":109.5339,"h":109.71,"l":109.5,"n":429,"o":109.685,"t":"2026-10-16T16:45:00Z","v":42035,"vw":109.642534},{"c":109.58,"h":109.595,"l":109.48,"n":183,"o":109.53,"t":"2026-10-16T16:50:00Z","v":21836,"vw":109.528245},{"c":109.61,"h":109.61,"l":109.525,"n":125,"o":109.57,"t":"2026-10-16T16:55:00Z","v":12109,"vw":109.553657},{"c":109.39,"h":109.63,"l":109.385,"n":214,"o":109.63,"t":"2026-10-16T17:00:00Z","v":23402,"vw":109.529294},{"c":109.36,"h":109.39,"l":109.315,"n":155,"o":109.36,"t":"2026-10-16T17:05:00Z","v":14109,"vw":109.36641},{"c":109.33,"h":109.38,"l":109.28,"n":151,"o":109.35,"t":"2026-10-16T17:10:00Z","v":11330,"vw":109.33529},{"c":109.1901,"h":109.33,"l":109.1901,"n":149,"o":109.33,"t":"2026-10-16T17:15:00Z","v":11689,"vw":109.2436},{"c":109.29,"h":109.29,"l":109.17,"n":168,"o":109.23,"t":"2026-10-16T17:20:00Z","v":16291,"vw":109.228081},{"c":109.38,"h":109.4,"l":109.28,"n":160,"o":109.32,"t":"2026-10-16T17:25:00Z","v":31093,"vw":109.342949},{"c":109.435,"h":109.44,"l":109.345,"n":121,"o":109.39,"t":"2026-10-16T17:30:00Z","v":11201,"vw":109.388028},{"c":109.35,"h":109.4799,"l":109.35,"n":110,"o":109.46,"t":"2026-10-16T17:35:00Z","v":14207,"vw":109.410832},{"c":109.54,"h":109.64,"l":109.37,"n":272,"o":109.37,"t":"2026-10-16T17:40:00Z","v":34744,"vw":109.501235},{"c":109.435,"h":109.5499,"l":109.435,"n":61,"o":109.5499,"t":"2026-10-16T17:45:00Z","v":8660,"vw":109.507352},{"c":109.24,"h":109.395,"l":109.24,"n":392,"o":109.395,"t":"2026-10-16T17:50:00Z","v":24959,"vw":109.327057},{"c":109.19,"h":109.28,"l":109.18,"n":65,"o":109.245,"t":"2026-10-16T17:55:00Z","v":5411,"vw":109.221073},{"c":109.09,"h":109.19,"l":109.04,"n":169,"o":109.19,"t":"2026-10-16T18:00:00Z","v":15945,"vw":109.091873},{"c":109.19,"h":109.24,"l":109.06,"n":131,"o":109.1,"t":"2026-10-16T18:05:00Z","v":8459,"vw":109.145384},{"c":109.2,"h":109.21,"l":109.13,"n":91,"o":109.21,"t":"2026-10-16T18:10:00Z","v":6358,"vw":109.184944},{"c":109.12,"h":109.225,"l":109.12,"n":58,"o":109.1999,"t":"2026-10-16T18:15:00Z","v":4940,"vw":109.19282},{"c":109.22,"h":109.22,"l":109.09,"n":97,"o":109.1256,"t":"2026-10-16T18:20:00Z","v":5669,"vw":109.159592},{"c":109.19,"h":109.24,"l":109.145,"n":166,"o":109.24,"t":"2026-10-16T18:25:00Z","v":18609,"vw":109.180122},{"c":109.24,"h":109.2767,"l":109.13,"n":81,"o":109.19,"t":"2026-10-16T18:30:00Z","v":5437,"vw":109.184857},{"c":109.23,"h":109.25,"l":109.16,"n":75,"o":109.25,"t":"2026-10-16T18:35:00Z","v":5618,"vw":109.19558},{"c":109.245,"h":109.32,"l":109.19,"n":90,"o":109.32,"t":"2026-10-16T18:40:00Z","v":5690,"vw":109.239942},{"c":109.239,"h":109.28,"l":109.2,"n":144,"o":109.265,"t":"2026-10-16T18:45:00Z","v":15134,"vw":109.232178},{"c":109.14,"h":109.22,"l":109.14,"n":113,"o":109.19,"t":"2026-10-16T18:50:00Z","v":9143,"vw":109.167964},{"c":109.18,"h":109.18,"l":109.09,"n":102,"o":109.135,"t":"2026-10-16T18:55:00Z","v":12460,"vw":109.158454},{"c":109.09,"h":109.19,"l":109.09,"n":176,"o":109.18,"t":"2026-10-16T19:00:00Z","v":12324,"vw":109.125284},{"c":109.09,"h":109.194,"l":109.02,"n":201,"o":109.115,"t":"2026-10-16T19:05:00Z","v":21848,"vw":109.088561},{"c":109.3,"h":109.3,"l":109.11,"n":125,"o":109.11,"t":"2026-10-16T19:10:00Z","v":12320,"vw":109.243751},{"c":109.29,"h":109.36,"l":109.19,"n":124,"o":109.32,"t":"2026-10-16T19:15:00Z","v":7323,"vw":109.281167},{"c":109.4,"h":109.4,"l":109.27,"n":118,"o":109.28,"t":"2026-10-16T19:20:00Z","v":13856,"vw":109.346677},{"c":109.31,"h":109.405,"l":109.3,"n":108,"o":109.39,"t":"2026-10-16T19:25:00Z","v":7890,"vw":109.357497},{"c":109.245,"h":109.4,"l":109.2,"n":200,"o":109.36,"t":"2026-10-16T19:30:00Z","v":17666,"vw":109.277703},{"c":109.15,"h":109.27,"l":109.14,"n":205,"o":109.26,"t":"2026-10-16T19:35:00Z","v":18257,"vw":109.182762},{"c":109.055,"h":109.16,"l":109.02,"n":311,"o":109.15,"t":"2026-10-16T19:40:00Z","v":36658,"vw":109.104625},{"c":109.12,"h":109.13,"l":109.04,"n":291,"o":109.06,"t":"2026-10-16T19:45:00Z","v":21995,"vw":109.086665},{"c":109.18,"h":109.255,"l":109.1,"n":441,"o":109.1,"t":"2026-10-16T19:50:00Z","v":47458,"vw":109.186169},{"c":109.25,"h":109.29,"l":109.165,"n":894,"o":109.19,"t":"2026-10-16T19:55:00Z","v":150088,"vw":109.234813},{"c":109.28,"h":109.28,"l":109.25,"n":13,"o":109.25,"t":"2026-10-16T20:00:00Z","v":24030,"vw":109.25025},{"c":109.0336,"h":109.0336,"l":109.0336,"n":2,"o":109.0336,"t":"2026-10-16T23:25:00Z","v":158,"vw":109.0336},{"c":110.27,"h":110.27,"l":110.27,"n":1,"o":110.27,"t":"2026-10-19T10:50:00Z","v":500,"vw":110.27},{"c":109.879,"h":109.879,"l":109.879,"n":2,"o":109.879,"t":"2026-10-19T12:10:00Z","v":2003,"vw":109.879},{"c":109.81,"h":109.81,"l":109.81,"n":3,"o":109.81,"t":"2026-10-19T13:25:00Z","v":251,"vw":109.81},{"c":109.97,"h":110.1,"l":109.8,"n":1023,"o":109.825,"t":"2026-10-19T13:30:00Z","v":93515,"vw":109.917687},{"c":109.88,"h":109.96,"l":109.79,"n":875,"o":109.96,"t":"2026-10-19T13:35:00Z","v":63654,"vw":109.879144},{"c":109.58,"h":109.93,"l":109.58,"n":391,"o":109.85,"t":"2026-10-19T13:40:00Z","v":30215,"vw":109.789337},{"c":109.565,"h":109.665,"l":109.53,"n":275,"o":109.59,"t":"2026-10-19T13:45:00Z","v":24771,"vw":109.590627},{"c":109.45,"h":109.58,"l":109.43,"n":201,"o":109.58,"t":"2026-10-19T13:50:00Z","v":13688,"vw":109.47661},{"c":109.375,"h":109.465,"l":109.375,"n":148,"o":109.43,"t":"2026-10-19T13:55:00Z","v":10208,"vw":109.416347},{"c":109.41,"h":109.52,"l":109.39,"n":333,"o":109.415,"t":"2026-10-19T14:00:00Z","v":27103,"vw":109.490338},{"c":109.5277,"h":109.545,"l":109.4,"n":251,"o":109.4,"t":"2026-10-19T14:05:00Z","v":15319,"vw":109.495848},{"c":109.64,"h":109.64,"l":109.45,"n":200,"o":109.5,"t":"2026-10-19T14:10:00Z","v":12348,"vw":109.545071},{"c":109.68,"h":109.79,"l":109.64,"n":202,"o":109.64,"t":"2026-10-19T14:15:00Z","v":20904,"vw":109.732714},{"c":109.705,"h":109.74,"l":109.66,"n":153,"o":109.695,"t":"2026-10-19T14:20:00Z","v":22822,"vw":109.685127},{"c":109.67,"h":109.73,"l":109.625,"n":134,"o":109.67,"t":"2026-10-19T14:25:00Z","v":6163,"vw":109.680298},{"c":109.49,"h":109.705,"l":109.49,"n":208,"o":109.675,"t":"2026-10-19T14:30:00Z","v":17671,"vw":109.573983},{"c":109.47,"h":109.6,"l":109.47,"n":180,"o":109.5,"t":"2026-10-19T14:35:00Z","v":15105,"vw":109.539925},{"c":109.4724,"h":109.5,"l":109.455,"n":68,"o":109.4899,"t":"2026-10-19T14:40:00Z","v":8575,"vw":109.48683},{"c":109.55,"h":109.65,"l":109.505,"n":94,"o":109.52,"t":"2026-10-19T14:45:00Z","v":10905,"vw":109.574446},{"c":109.53,"h":109.56,"l":109.51,"n":92,"o":109.54,"t":"2026-10-19T14:50:00Z","v":4332,"vw":109.531664},{"c":109.645,"h":109.645,"l":109.535,"n":132,"o":109.535,"t":"2026-10-19T14:55:00Z","v":5845,"vw":109.600405},{"c":109.7,"h":109.72,"l":109.615,"n":78,"o":109.615,"t":"2026-10-19T15:00:00Z","v":8318,"vw":109.681219},{"c":109.77,"h":109.79,"l":109.7,"n":207,"o":109.71,"t":"2026-10-19T15:05:00Z","v":17108,"vw":109.728309},{"c":109.92,"h":109.92,"l":109.765,"n":137,"o":109.765,"t":"2026-10-19T15:10:00Z","v":80121,"vw":109.871895},{"c":109.935,"h":109.98,"l":109.88,"n":119,"o":109.935,"t":"2026-10-19T15:15:00Z","v":9785,"vw":109.93891},{"c":110.02,"h":110.02,"l":109.905,"n":122,"o":109.9345,"t":"2026-10-19T15:20:00Z","v":17962,"vw":109.957614},{"c":110.005,"h":110.01,"l":109.955,"n":202,"o":110.005,"t":"2026-10-19T15:25:00Z","v":19025,"vw":109.982533},{"c":110.03,"h":110.03,"l":109.96,"n":148,"o":109.995,"t":"2026-10-19T15:30:00Z","v":16307,"vw":109.998511},{"c":110.07,"h":110.125,"l":110.02,"n":191,"o":110.02,"t":"2026-10-19T15:35:00Z","v":21819,"vw":110.053978},{"c":110.09,"h":110.12,"l":110.06,"n":111,"o":110.06,"t":"2026-10-19T15:40:00Z","v":10161,"vw":110.090369},{"c":110.035,"h":110.07,"l":110.01,"n":112,"o":110.04,"t":"2026-10-19T15:45:00Z","v":17490,"vw":110.038213},{"c":110.005,"h":110.06,"l":110.005,"n":237,"o":110.05,"t":"2026-10-19T15:50:00Z","v":23767,"vw":110.033143},{"c":109.995,"h":110.08,"l":109.9601,"n":230,"o":110,"t":"2026-10-19T15:55:00Z","v":25350,"vw":110.022006},{"c":109.84,"h":109.99,"l":109.76,"n":199,"o":109.99,"t":"2026-10-19T16:00:00Z","v":22596,"vw":109.840303},{"c":109.76,"h":109.835,"l":109.7,"n":125,"o":109.81,"t":"2026-10-19T16:05:00Z","v":8138,"vw":109.757948},{"c":109.8,"h":109.8,"l":109.75,"n":39,"o":109.75,"t":"2026-10-19T16:10:00Z","v":2515,"vw":109.758536},{"c":109.79,"h":109.8301,"l":109.77,"n":52,"o":109.82,"t":"2026-10-19T16:15:00Z","v":3032,"vw":109.817298},{"c":109.7601,"h":109.7701,"l":109.735,"n":105,"o":109.7599,"t":"2026-10-19T16:20:00Z","v":7197,"vw":109.759438},{"c":109.75,"h":109.765,"l":109.7001,"n":41,"o":109.765,"t":"2026-10-19T16:25:00Z","v":2414,"vw":109.734823},{"c":109.73,"h":109.765,"l":109.67,"n":178,"o":109.765,"t":"2026-10-19T16:30:00Z","v":12516,"vw":109.719167},{"c":109.73,"h":109.75,"l":109.69,"n":53,"o":109.73,"t":"2026-10-19T16:35:00Z","v":3049,"vw":109.732555},{"c":109.765,"h":109.77,"l":109.74,"n":33,"o":109.755,"t":"2026-10-19T16:40:00Z","v":2631,"vw":109.752787},{"c":109.6899,"h":109.765,"l":109.685,"n":142,"o":109.765,"t":"2026-10-19T16:45:00Z","v":11230,"vw":109.707151},{"c":109.63,"h":109.695,"l":109.63,"n":39,"o":109.695,"t":"2026-10-19T16:50:00Z","v":3413,"vw":109.669468},{"c":109.61,"h":109.675,"l":109.61,"n":44,"o":109.64,"t":"2026-10-19T16:55:00Z","v":1427,"vw":109.652128},{"c":109.6,"h":109.625,"l":109.585,"n":53,"o":109.62,"t":"2026-10-19T17:00:00Z","v":3676,"vw":109.599164},{"c":109.5101,"h":109.6,"l":109.505,"n":82,"o":109.585,"t":"2026-10-19T17:05:00Z","v":9980,"vw":109.542024},{"c":109.57,"h":109.57,"l":109.5,"n":85,"o":109.5,"t":"2026-10-19T17:10:00Z","v":3633,"vw":109.554521},{"c":109.605,"h":109.66,"l":109.56,"n":88,"o":109.56,"t":"2026-10-19T17:15:00Z","v":7847,"vw":109.612747},{"c":109.6122,"h":109.625,"l":109.565,"n":152,"o":109.585,"t":"2026-10-19T17:20:00Z","v":12507,"vw":109.608113},{"c":109.65,"h":109.67,"l":109.65,"n":33,"o":109.665,"t":"2026-10-19T17:25:00Z","v":4616,"vw":109.65945},{"c":109.61,"h":109.645,"l":109.605,"n":37,"o":109.645,"t":"2026-10-19T17:30:00Z","v":5086,"vw":109.615421},{"c":109.55,"h":109.58,"l":109.54,"n":65,"o":109.55,"t":"2026-10-19T17:35:00Z","v":3754,"vw":109.549758},{"c":109.57,"h":109.68,"l":109.5,"n":455,"o":109.565,"t":"2026-10-19T17:40:00Z","v":57919,"vw":109.604572},{"c":109.48,"h":109.55,"l":109.45,"n":233,"o":109.535,"t":"2026-10-19T17:45:00Z","v":24066,"vw":109.500873},{"c":109.505,"h":109.535,"l":109.4499,"n":343,"o":109.48,"t":"2026-10-19T17:50:00Z","v":21015,"vw":109.507084},{"c":109.57,"h":109.57,"l":109.5,"n":58,"o":109.53,"t":"2026-10-19T17:55:00Z","v":6365,"vw":109.543853},{"c":109.54,"h":109.585,"l":109.48,"n":284,"o":109.585,"t":"2026-10-19T18:00:00Z","v":30914,"vw":109.520255},{"c":109.5075,"h":109.545,"l":109.5075,"n":43,"o":109.54,"t":"2026-10-19T18:05:00Z","v":7238,"vw":109.534489},{"c":109.53,"h":109.555,"l":109.5,"n":58,"o":109.51,"t":"2026-10-19T18:10:00Z","v":4682,"vw":109.517715},{"c":109.57,"h":109.575,"l":109.525,"n":54,"o":109.545,"t":"2026-10-19T18:15:00Z","v":3191,"vw":109.537521},{"c":109.5207,"h":109.555,"l":109.515,"n":48,"o":109.555,"t":"2026-10-19T18:20:00Z","v":8852,"vw":109.530855},{"c":109.41,"h":109.49,"l":109.4024,"n":54,"o":109.468,"t":"2026-10-19T18:25:00Z","v":4897,"vw":109.452358},{"c":109.435,"h":109.4701,"l":109.42,"n":80,"o":109.45,"t":"2026-10-19T18:30:00Z","v":23882,"vw":109.449114},{"c":109.47,"h":109.475,"l":109.41,"n":74,"o":109.41,"t":"2026-10-19T18:35:00Z","v":5772,"vw":109.45681},{"c":109.5,"h":109.5,"l":109.48,"n":52,"o":109.485,"t":"2026-10-19T18:40:00Z","v":5451,"vw":109.496398},{"c":109.5501,"h":109.59,"l":109.545,"n":28,"o":109.55,"t":"2026-10-19T18:45:00Z","v":1564,"vw":109.564237},{"c":109.505,"h":109.5576,"l":109.49,"n":61,"o":109.55,"t":"2026-10-19T18:50:00Z","v":8176,"vw":109.525352},{"c":109.55,"h":109.57,"l":109.515,"n":122,"o":109.515,"t":"2026-10-19T18:55:00Z","v":11855,"vw":109.545946},{"c":109.587,"h":109.59,"l":109.555,"n":42,"o":109.59,"t":"2026-10-19T19:00:00Z","v":2665,"vw":109.575319},{"c":109.52,"h":109.585,"l":109.52,"n":58,"o":109.575,"t":"2026-10-19T19:05:00Z","v":5383,"vw":109.546015},{"c":109.5,"h":109.525,"l":109.49,"n":34,"o":109.525,"t":"2026-10-19T19:10:00Z","v":3015,"vw":109.498599},{"c":109.59,"h":109.595,"l":109.514,"n":91,"o":109.525,"t":"2026-10-19T19:15:00Z","v":7950,"vw":109.555453},{"c":109.62,"h":109.63,"l":109.57,"n":65,"o":109.6,"t":"2026-10-19T19:20:00Z","v":5273,"vw":109.60357},{"c":109.6,"h":109.67,"l":109.6,"n":95,"o":109.67,"t":"2026-10-19T19:25:00Z","v":9044,"vw":109.630657},{"c":109.64,"h":109.66,"l":109.62,"n":70,"o":109.62,"t":"2026-10-19T19:30:00Z","v":14143,"vw":109.631304},{"c":109.73,"h":109.73,"l":109.66,"n":82,"o":109.66,"t":"2026-10-19T19:35:00Z","v":7380,"vw":109.716262},{"c":109.735,"h":109.76,"l":109.725,"n":101,"o":109.725,"t":"2026-10-19T19:40:00Z","v":6543,"vw":109.741994},{"c":109.6699,"h":109.735,"l":109.66,"n":184,"o":109.73,"t":"2026-10-19T19:45:00Z","v":12493,"vw":109.700827},{"c":109.54,"h":109.67,"l":109.54,"n":258,"o":109.66,"t":"2026-10-19T19:50:00Z","v":23758,"vw":109.588515},{"c":109.6,"h":109.6,"l":109.48,"n":1002,"o":109.55,"t":"2026-10-19T19:55:00Z","v":182435,"vw":109.533607},{"c":109.58,"h":109.6,"l":109.58,"n":19,"o":109.58,"t":"2026-10-19T20:00:00Z","v":97645,"vw":109.599666},{"c":109.5262,"h":109.5262,"l":109.5262,"n":1,"o":109.5262,"t":"2026-10-20T11:00:00Z","v":100,"vw":109.5262},{"c":109.47,"h":109.47,"l":109.47,"n":11,"o":109.47,"t":"2026-10-20T11:10:00Z","v":332,"vw":109.47},{"c":109.67,"h":109.67,"l":109.67,"n":1,"o":109.67,"t":"2026-10-20T13:05:00Z","v":100,"vw":109.67},{"c":109.79,"h":109.87,"l":109.58,"n":746,"o":109.69,"t":"2026-10-20T13:30:00Z","v":83524,"vw":109.704886},{"c":110.11,"h":110.11,"l":109.77,"n":335,"o":109.77,"t":"2026-10-20T13:35:00Z","v":30635,"vw":109.97013},{"c":110.1,"h":110.16,"l":109.93,"n":333,"o":110.11,"t":"2026-10-20T13:40:00Z","v":39788,"vw":110.069567},{"c":110.33,"h":110.33,"l":110.05,"n":298,"o":110.08,"t":"2026-10-20T13:45:00Z","v":26942,"vw":110.219973},{"c":110.55,"h":110.7,"l":110.35,"n":418,"o":110.35,"t":"2026-10-20T13:50:00Z","v":46452,"vw":110.497867},{"c":110.79,"h":110.79,"l":110.54,"n":355,"o":110.55,"t":"2026-10-20T13:55:00Z","v":34202,"vw":110.638919},{"c":110.53,"h":110.77,"l":110.52,"n":313,"o":110.77,"t":"2026-10-20T14:00:00Z","v":22178,"vw":110.67383},{"c":110.62,"h":110.72,"l":110.505,"n":275,"o":110.515,"t":"2026-10-20T14:05:00Z","v":27843,"vw":110.623949},{"c":110.65,"h":110.68,"l":110.59,"n":290,"o":110.61,"t":"2026-10-20T14:10:00Z","v":28931,"vw":110.627533},{"c":110.85,"h":110.85,"l":110.67,"n":294,"o":110.68,"t":"2026-10-20T14:15:00Z","v":34412,"vw":110.742488},{"c":111.22,"h":111.225,"l":110.85,"n":382,"o":110.86,"t":"2026-10-20T14:20:00Z","v":49822,"vw":111.011849},{"c":111.42,"h":111.43,"l":111.13,"n":270,"o":111.175,"t":"2026-10-20T14:25:00Z","v":34280,"vw":111.300117},{"c":111.34,"h":111.54,"l":111.28,"n":471,"o":111.42,"t":"2026-10-20T14:30:00Z","v":39130,"vw":111.458169},{"c":111.37,"h":111.44,"l":111.315,"n":333,"o":111.34,"t":"2026-10-20T14:35:00Z","v":40542,"vw":111.38248},{"c":111.6,"h":111.6,"l":111.39,"n":346,"o":111.39,"t":"2026-10-20T14:40:00Z","v":33669,"vw":111.555611},{"c":111.56,"h":111.68,"l":111.56,"n":231,"o":111.61,"t":"2026-10-20T14:45:00Z","v":27016,"vw":111.609709},{"c":111.72,"h":111.75,"l":111.535,"n":175,"o":111.57,"t":"2026-10-20T14:50:00Z","v":16563,"vw":111.637482},{"c":111.795,"h":111.83,"l":111.71,"n":186,"o":111.72,"t":"2026-10-20T14:55:00Z","v":23390,"vw":111.783293},{"c":111.715,"h":111.83,"l":111.69,"n":251,"o":111.78,"t":"2026-10-20T15:00:00Z","v":24179,"vw":111.772838},{"c":111.735,"h":111.76,"l":111.68,"n":182,"o":111.71,"t":"2026-10-20T15:05:00Z","v":18605,"vw":111.708813},{"c":111.36,"h":111.739,"l":111.23,"n":680,"o":111.735,"t":"2026-10-20T15:10:00Z","v":68088,"vw":111.464582},{"c":111.57,"h":111.62,"l":111.33,"n":230,"o":111.39,"t":"2026-10-20T15:15:00Z","v":25676,"vw":111.453816},{"c":111.5,"h":111.605,"l":111.4,"n":185,"o":111.53,"t":"2026-10-20T15:20:00Z","v":14945,"vw":111.498473},{"c":111.44,"h":111.51,"l":111.435,"n":130,"o":111.48,"t":"2026-10-20T15:25:00Z","v":10644,"vw":111.477295},{"c":111.3,"h":111.43,"l":111.28,"n":102,"o":111.41,"t":"2026-10-20T15:30:00Z","v":15601,"vw":111.376501},{"c":111.35,"h":111.389,"l":111.27,"n":142,"o":111.27,"t":"2026-10-20T15:35:00Z","v":15581,"vw":111.352469},{"c":111.5,"h":111.54,"l":111.4,"n":113,"o":111.4,"t":"2026-10-20T15:40:00Z","v":5507,"vw":111.480761},{"c":111.39,"h":111.47,"l":111.37,"n":127,"o":111.465,"t":"2026-10-20T15:45:00Z","v":14660,"vw":111.427282},{"c":111.48,"h":111.49,"l":111.35,"n":117,"o":111.39,"t":"2026-10-20T15:50:00Z","v":8937,"vw":111.450078},{"c":111.38,"h":111.4901,"l":111.37,"n":91,"o":111.4901,"t":"2026-10-20T15:55:00Z","v":8506,"vw":111.424094},{"c":111.26,"h":111.395,"l":111.26,"n":125,"o":111.38,"t":"2026-10-20T16:00:00Z","v":8900,"vw":111.31748},{"c":111.255,"h":111.33,"l":111.24,"n":78,"o":111.26,"t":"2026-10-20T16:05:00Z","v":6264,"vw":111.277444},{"c":111.2,"h":111.24,"l":111.15,"n":69,"o":111.235,"t":"2026-10-20T16:10:00Z","v":6067,"vw":111.190099},{"c":111.01,"h":111.249,"l":111.01,"n":141,"o":111.23,"t":"2026-10-20T16:15:00Z","v":12230,"vw":111.116607},{"c":111.13,"h":111.14,"l":111.0099,"n":89,"o":111.04,"t":"2026-10-20T16:20:00Z","v":10944,"vw":111.102173},{"c":111.25,"h":111.255,"l":111.12,"n":218,"o":111.19,"t":"2026-10-20T16:25:00Z","v":31989,"vw":111.155107},{"c":111.3084,"h":111.3392,"l":111.26,"n":299,"o":111.27,"t":"2026-10-20T16:30:00Z","v":120523,"vw":111.308686},{"c":111.36,"h":111.43,"l":111.315,"n":113,"o":111.315,"t":"2026-10-20T16:35:00Z","v":34221,"vw":111.398846},{"c":111.35,"h":111.38,"l":111.3401,"n":175,"o":111.3401,"t":"2026-10-20T16:40:00Z","v":16405,"vw":111.363433},{"c":111.42,"h":111.43,"l":111.32,"n":73,"o":111.37,"t":"2026-10-20T16:45:00Z","v":7235,"vw":111.37558},{"c":111.18,"h":111.4299,"l":111.18,"n":128,"o":111.41,"t":"2026-10-20T16:50:00Z","v":20720,"vw":111.317087},{"c":111.19,"h":111.25,"l":111.17,"n":95,"o":111.19,"t":"2026-10-20T16:55:00Z","v":13211,"vw":111.196947},{"c":111.24,"h":111.26,"l":111.1795,"n":308,"o":111.205,"t":"2026-10-20T17:00:00Z","v":35182,"vw":111.215018},{"c":111.2,"h":111.245,"l":111.15,"n":105,"o":111.245,"t":"2026-10-20T17:05:00Z","v":11501,"vw":111.185256},{"c":111.23,"h":111.255,"l":111.18,"n":29,"o":111.195,"t":"2026-10-20T17:10:00Z","v":3815,"vw":111.207438},{"c":111.295,"h":111.32,"l":111.255,"n":64,"o":111.255,"t":"2026-10-20T17:15:00Z","v":5393,"vw":111.294758},{"c":111.34,"h":111.39,"l":111.295,"n":102,"o":111.295,"t":"2026-10-20T17:20:00Z","v":5683,"vw":111.334236},{"c":111.33,"h":111.34,"l":111.31,"n":120,"o":111.33,"t":"2026-10-20T17:25:00Z","v":8489,"vw":111.326672},{"c":111.385,"h":111.41,"l":111.35,"n":133,"o":111.35,"t":"2026-10-20T17:30:00Z","v":8665,"vw":111.389436},{"c":111.39,"h":111.41,"l":111.385,"n":77,"o":111.39,"t":"2026-10-20T17:35:00Z","v":4815,"vw":111.394079},{"c":111.42,"h":111.44,"l":111.38,"n":76,"o":111.38,"t":"2026-10-20T17:40:00Z","v":3554,"vw":111.415213},{"c":111.4199,"h":111.45,"l":111.4099,"n":95,"o":111.44,"t":"2026-10-20T17:45:00Z","v":10550,"vw":111.432114},{"c":111.46,"h":111.46,"l":111.43,"n":243,"o":111.43,"t":"2026-10-20T17:50:00Z","v":5587,"vw":111.439198},{"c":111.43,"h":111.45,"l":111.395,"n":119,"o":111.45,"t":"2026-10-20T17:55:00Z","v":13770,"vw":111.413987},{"c":111.49,"h":111.51,"l":111.44,"n":93,"o":111.44,"t":"2026-10-20T18:00:00Z","v":9764,"vw":111.480295},{"c":111.51,"h":111.52,"l":111.46,"n":97,"o":111.4799,"t":"2026-10-20T18:05:00Z","v":16251,"vw":111.482845},{"c":111.54,"h":111.545,"l":111.5,"n":70,"o":111.52,"t":"2026-10-20T18:10:00Z","v":6352,"vw":111.528115},{"c":111.4551,"h":111.5601,"l":111.4551,"n":94,"o":111.54,"t":"2026-10-20T18:15:00Z","v":12652,"vw":111.504533},{"c":111.409,"h":111.47,"l":111.409,"n":94,"o":111.45,"t":"2026-10-20T18:20:00Z","v":8575,"vw":111.450952},{"c":111.43,"h":111.43,"l":111.37,"n":66,"o":111.4101,"t":"2026-10-20T18:25:00Z","v":6203,"vw":111.411641},{"c":111.36,"h":111.425,"l":111.36,"n":77,"o":111.4,"t":"2026-10-20T18:30:00Z","v":7220,"vw":111.397184},{"c":111.35,"h":111.37,"l":111.34,"n":79,"o":111.34,"t":"2026-10-20T18:35:00Z","v":8167,"vw":111.359787},{"c":111.28,"h":111.375,"l":111.275,"n":118,"o":111.35,"t":"2026-10-20T18:40:00Z","v":9728,"vw":111.335738},{"c":111.3876,"h":111.41,"l":111.275,"n":132,"o":111.275,"t":"2026-10-20T18:45:00Z","v":12249,"vw":111.370439},{"c":111.43,"h":111.43,"l":111.38,"n":109,"o":111.39,"t":"2026-10-20T18:50:00Z","v":8211,"vw":111.403265},{"c":111.43,"h":111.45,"l":111.4,"n":76,"o":111.44,"t":"2026-10-20T18:55:00Z","v":6376,"vw":111.429773},{"c":111.46,"h":111.5,"l":111.45,"n":96,"o":111.45,"t":"2026-10-20T19:00:00Z","v":7432,"vw":111.478177},{"c":111.51,"h":111.52,"l":111.4562,"n":122,"o":111.4562,"t":"2026-10-20T19:05:00Z","v":9778,"vw":111.496631},{"c":111.455,"h":111.515,"l":111.455,"n":63,"o":111.515,"t":"2026-10-20T19:10:00Z","v":4496,"vw":111.488831},{"c":111.51,"h":111.51,"l":111.45,"n":124,"o":111.46,"t":"2026-10-20T19:15:00Z","v":21221,"vw":111.487267},{"c":111.37,"h":111.51,"l":111.365,"n":99,"o":111.51,"t":"2026-10-20T19:20:00Z","v":6803,"vw":111.406322},{"c":111.455,"h":111.5001,"l":111.39,"n":179,"o":111.39,"t":"2026-10-20T19:25:00Z","v":16438,"vw":111.462278},{"c":111.4399,"h":111.49,"l":111.43,"n":190,"o":111.465,"t":"2026-10-20T19:30:00Z","v":17850,"vw":111.459109},{"c":111.38,"h":111.43,"l":111.35,"n":164,"o":111.43,"t":"2026-10-20T19:35:00Z","v":24413,"vw":111.368591},{"c":111.47,"h":111.48,"l":111.385,"n":206,"o":111.385,"t":"2026-10-20T19:40:00Z","v":14893,"vw":111.444084},{"c":111.435,"h":111.49,"l":111.425,"n":232,"o":111.47,"t":"2026-10-20T19:45:00Z","v":19344,"vw":111.451894},{"c":111.41,"h":111.44,"l":111.36,"n":184,"o":111.43,"t":"2026-10-20T19:50:00Z","v":14896,"vw":111.411171},{"c":111.37,"h":111.41,"l":111.32,"n":946,"o":111.41,"t":"2026-10-20T19:55:00Z","v":122707,"vw":111.344153},{"c":111.41,"h":111.41,"l":111.39,"n":22,"o":111.39,"t":"2026-10-20T20:00:00Z","v":93014,"vw":111.400033},{"c":111.51,"h":111.53,"l":111.51,"n":5,"o":111.53,"t":"2026-10-20T20:35:00Z","v":340,"vw":111.522},{"c":111.6,"h":111.6,"l":111.6,"n":2,"o":111.6,"t":"2026-10-20T22:40:00Z","v":115,"vw":111.6},{"c":111.12,"h":111.12,"l":111.09,"n":2,"o":111.09,"t":"2026-10-21T10:20:00Z","v":400,"vw":111.0975},{"c":111.66,"h":111.66,"l":111.66,"n":1,"o":111.66,"t":"2026-10-21T11:55:00Z","v":100,"vw":111.66},{"c":111.795,"h":111.795,"l":111.795,"n":3,"o":111.795,"t":"2026-10-21T13:10:00Z","v":500,"vw":111.795},{"c":111.82,"h":111.82,"l":111.82,"n":1,"o":111.82,"t":"2026-10-21T13:25:00Z","v":250,"vw":111.82},{"c":111.79,"h":111.92,"l":111.7,"n":906,"o":111.81,"t":"2026-10-21T13:30:00Z","v":81356,"vw":111.803507},{"c":111.93,"h":112.03,"l":111.8,"n":533,"o":111.8,"t":"2026-10-21T13:35:00Z","v":31314,"vw":111.88162},{"c":111.8,"h":112.03,"l":111.8,"n":546,"o":111.99,"t":"2026-10-21T13:40:00Z","v":43021,"vw":111.972018},{"c":111.995,"h":112.035,"l":111.785,"n":379,"o":111.81,"t":"2026-10-21T13:45:00Z","v":37248,"vw":111.943329},{"c":111.99,"h":112.16,"l":111.95,"n":373,"o":112,"t":"2026-10-21T13:50:00Z","v":27956,"vw":112.085719},{"c":111.85,"h":112.0599,"l":111.85,"n":333,"o":111.98,"t":"2026-10-21T13:55:00Z","v":24040,"vw":111.968438},{"c":111.595,"h":111.88,"l":111.595,"n":244,"o":111.88,"t":"2026-10-21T14:00:00Z","v":19472,"vw":111.776667},{"c":111.54,"h":111.595,"l":111.43,"n":200,"o":111.595,"t":"2026-10-21T14:05:00Z","v":21463,"vw":111.516703},{"c":111.645,"h":111.7199,"l":111.53,"n":211,"o":111.55,"t":"2026-10-21T14:10:00Z","v":20274,"vw":111.646079},{"c":111.625,"h":111.67,"l":111.59,"n":142,"o":111.655,"t":"2026-10-21T14:15:00Z","v":12999,"vw":111.636004},{"c":111.8,"h":111.8,"l":111.595,"n":364,"o":111.62,"t":"2026-10-21T14:20:00Z","v":33522,"vw":111.755426},{"c":111.7,"h":111.8101,"l":111.69,"n":335,"o":111.78,"t":"2026-10-21T14:25:00Z","v":37166,"vw":111.745942},{"c":111.835,"h":111.895,"l":111.71,"n":209,"o":111.72,"t":"2026-10-21T14:30:00Z","v":19545,"vw":111.827395},{"c":111.8805,"h":111.92,"l":111.81,"n":233,"o":111.875,"t":"2026-10-21T14:35:00Z","v":19779,"vw":111.879026},{"c":111.9,"h":111.91,"l":111.84,"n":169,"o":111.89,"t":"2026-10-21T14:40:00Z","v":15615,"vw":111.883325},{"c":112.04,"h":112.04,"l":111.8699,"n":141,"o":111.87,"t":"2026-10-21T14:45:00Z","v":14486,"vw":111.931212},{"c":111.94,"h":112.02,"l":111.935,"n":62,"o":112.0121,"t":"2026-10-21T14:50:00Z","v":4734,"vw":111.958384},{"c":111.81,"h":111.94,"l":111.81,"n":73,"o":111.94,"t":"2026-10-21T14:55:00Z","v":5418,"vw":111.876077},{"c":111.73,"h":111.8101,"l":111.68,"n":213,"o":111.775,"t":"2026-10-21T15:00:00Z","v":22770,"vw":111.739222},{"c":111.69,"h":111.745,"l":111.68,"n":80,"o":111.735,"t":"2026-10-21T15:05:00Z","v":5639,"vw":111.720598},{"c":111.715,"h":111.79,"l":111.705,"n":93,"o":111.75,"t":"2026-10-21T15:10:00Z","v":12511,"vw":111.757456},{"c":111.69,"h":111.7199,"l":111.67,"n":76,"o":111.715,"t":"2026-10-21T15:15:00Z","v":5521,"vw":111.711533},{"c":111.71,"h":111.78,"l":111.68,"n":130,"o":111.68,"t":"2026-10-21T15:20:00Z","v":16022,"vw":111.726057},{"c":111.8223,"h":111.86,"l":111.701,"n":395,"o":111.705,"t":"2026-10-21T15:25:00Z","v":38300,"vw":111.789755},{"c":111.795,"h":111.88,"l":111.795,"n":75,"o":111.875,"t":"2026-10-21T15:30:00Z","v":7185,"vw":111.834162},{"c":111.83,"h":111.85,"l":111.79,"n":169,"o":111.8,"t":"2026-10-21T15:35:00Z","v":14225,"vw":111.819496},{"c":111.82,"h":111.84,"l":111.8,"n":107,"o":111.815,"t":"2026-10-21T15:40:00Z","v":10778,"vw":111.822445},{"c":111.825,"h":111.89,"l":111.825,"n":95,"o":111.8301,"t":"2026-10-21T15:45:00Z","v":7465,"vw":111.860006},{"c":111.845,"h":111.85,"l":111.84,"n":94,"o":111.84,"t":"2026-10-21T15:50:00Z","v":4220,"vw":111.84743},{"c":111.825,"h":111.86,"l":111.825,"n":92,"o":111.84,"t":"2026-10-21T15:55:00Z","v":4918,"vw":111.842152},{"c":111.76,"h":111.8193,"l":111.76,"n":108,"o":111.8193,"t":"2026-10-21T16:00:00Z","v":5684,"vw":111.794236},{"c":111.695,"h":111.75,"l":111.695,"n":104,"o":111.7399,"t":"2026-10-21T16:05:00Z","v":7725,"vw":111.725742},{"c":111.725,"h":111.735,"l":111.7,"n":50,"o":111.7,"t":"2026-10-21T16:10:00Z","v":3107,"vw":111.715312},{"c":111.7399,"h":111.7399,"l":111.73,"n":36,"o":111.73,"t":"2026-10-21T16:15:00Z","v":1432,"vw":111.731238},{"c":111.73,"h":111.73,"l":111.7,"n":87,"o":111.72,"t":"2026-10-21T16:20:00Z","v":4509,"vw":111.71025},{"c":111.7501,"h":111.7501,"l":111.68,"n":206,"o":111.7051,"t":"2026-10-21T16:25:00Z","v":20303,"vw":111.69652},{"c":111.72,"h":111.761,"l":111.72,"n":79,"o":111.761,"t":"2026-10-21T16:30:00Z","v":8821,"vw":111.74328},{"c":112.04,"h":112.075,"l":111.6868,"n":598,"o":111.6868,"t":"2026-10-21T16:35:00Z","v":76666,"vw":111.819796},{"c":111.86,"h":112.09,"l":111.79,"n":369,"o":112.06,"t":"2026-10-21T16:40:00Z","v":42106,"vw":111.889518},{"c":111.84,"h":111.88,"l":111.79,"n":116,"o":111.8577,"t":"2026-10-21T16:45:00Z","v":9879,"vw":111.831197},{"c":111.845,"h":111.875,"l":111.8199,"n":60,"o":111.84,"t":"2026-10-21T16:50:00Z","v":4420,"vw":111.841504},{"c":111.885,"h":111.9,"l":111.86,"n":52,"o":111.86,"t":"2026-10-21T16:55:00Z","v":5006,"vw":111.887468},{"c":111.845,"h":111.875,"l":111.8099,"n":93,"o":111.87,"t":"2026-10-21T17:00:00Z","v":8803,"vw":111.83608},{"c":111.8943,"h":111.91,"l":111.83,"n":64,"o":111.835,"t":"2026-10-21T17:05:00Z","v":5118,"vw":111.888048},{"c":111.84,"h":111.905,"l":111.82,"n":100,"o":111.9,"t":"2026-10-21T17:10:00Z","v":11635,"vw":111.858458},{"c":111.86,"h":111.86,"l":111.85,"n":41,"o":111.85,"t":"2026-10-21T17:15:00Z","v":3312,"vw":111.85723},{"c":111.83,"h":111.85,"l":111.815,"n":71,"o":111.8424,"t":"2026-10-21T17:20:00Z","v":5957,"vw":111.835497},{"c":111.845,"h":111.8451,"l":111.8299,"n":69,"o":111.84,"t":"2026-10-21T17:25:00Z","v":3913,"vw":111.838264},{"c":111.88,"h":111.88,"l":111.835,"n":77,"o":111.84,"t":"2026-10-21T17:30:00Z","v":7392,"vw":111.854394},{"c":111.895,"h":111.915,"l":111.88,"n":74,"o":111.8901,"t":"2026-10-21T17:35:00Z","v":10123,"vw":111.899043},{"c":111.905,"h":111.94,"l":111.9,"n":52,"o":111.9,"t":"2026-10-21T17:40:00Z","v":4396,"vw":111.931247},{"c":111.86,"h":111.91,"l":111.86,"n":57,"o":111.91,"t":"2026-10-21T17:45:00Z","v":9889,"vw":111.890176},{"c":111.91,"h":111.915,"l":111.865,"n":261,"o":111.865,"t":"2026-10-21T17:50:00Z","v":6560,"vw":111.896427},{"c":111.92,"h":111.93,"l":111.9099,"n":31,"o":111.9099,"t":"2026-10-21T17:55:00Z","v":2362,"vw":111.919936},{"c":111.92,"h":111.9256,"l":111.905,"n":70,"o":111.92,"t":"2026-10-21T18:00:00Z","v":3843,"vw":111.916065},{"c":111.9,"h":111.935,"l":111.885,"n":64,"o":111.935,"t":"2026-10-21T18:05:00Z","v":4524,"vw":111.907887},{"c":111.9701,"h":111.9701,"l":111.91,"n":36,"o":111.9136,"t":"2026-10-21T18:10:00Z","v":2799,"vw":111.956543},{"c":111.955,"h":112.0301,"l":111.95,"n":96,"o":111.99,"t":"2026-10-21T18:15:00Z","v":15163,"vw":112.016604},{"c":111.95,"h":111.97,"l":111.94,"n":51,"o":111.945,"t":"2026-10-21T18:20:00Z","v":12052,"vw":111.959029},{"c":111.96,"h":111.9696,"l":111.92,"n":129,"o":111.925,"t":"2026-10-21T18:25:00Z","v":20464,"vw":111.959013},{"c":111.99,"h":112,"l":111.955,"n":79,"o":111.955,"t":"2026-10-21T18:30:00Z","v":12912,"vw":111.980845},{"c":111.98,"h":111.999,"l":111.975,"n":58,"o":111.995,"t":"2026-10-21T18:35:00Z","v":13342,"vw":111.984258},{"c":112.005,"h":112.02,"l":111.995,"n":118,"o":112,"t":"2026-10-21T18:40:00Z","v":27435,"vw":112.013724},{"c":111.785,"h":112.015,"l":111.775,"n":906,"o":112.015,"t":"2026-10-21T18:45:00Z","v":221376,"vw":111.908134},{"c":111.81,"h":111.83,"l":111.68,"n":286,"o":111.765,"t":"2026-10-21T18:50:00Z","v":42859,"vw":111.764539},{"c":111.495,"h":111.805,"l":111.47,"n":185,"o":111.805,"t":"2026-10-21T18:55:00Z","v":27642,"vw":111.578666},{"c":111.355,"h":111.49,"l":111.255,"n":447,"o":111.49,"t":"2026-10-21T19:00:00Z","v":49786,"vw":111.382112},{"c":111.33,"h":111.47,"l":111.27,"n":341,"o":111.36,"t":"2026-10-21T19:05:00Z","v":30735,"vw":111.357895},{"c":111.4,"h":111.4,"l":111.22,"n":123,"o":111.31,"t":"2026-10-21T19:10:00Z","v":7355,"vw":111.326406},{"c":111.55,"h":111.57,"l":111.39,"n":283,"o":111.39,"t":"2026-10-21T19:15:00Z","v":27776,"vw":111.527097},{"c":111.56,"h":111.6,"l":111.48,"n":214,"o":111.53,"t":"2026-10-21T19:20:00Z","v":20960,"vw":111.532742},{"c":111.75,"h":111.75,"l":111.555,"n":155,"o":111.555,"t":"2026-10-21T19:25:00Z","v":15770,"vw":111.649828},{"c":111.7,"h":111.75,"l":111.7,"n":100,"o":111.75,"t":"2026-10-21T19:30:00Z","v":8768,"vw":111.724117},{"c":111.73,"h":111.735,"l":111.69,"n":79,"o":111.71,"t":"2026-10-21T19:35:00Z","v":6185,"vw":111.715038},{"c":111.68,"h":111.72,"l":111.665,"n":207,"o":111.72,"t":"2026-10-21T19:40:00Z","v":32563,"vw":111.679842},{"c":111.72,"h":111.75,"l":111.68,"n":210,"o":111.68,"t":"2026-10-21T19:45:00Z","v":15305,"vw":111.721722},{"c":111.72,"h":111.77,"l":111.66,"n":286,"o":111.71,"t":"2026-10-21T19:50:00Z","v":35619,"vw":111.730327},{"c":111.67,"h":111.72,"l":111.63,"n":374,"o":111.72,"t":"2026-10-21T19:55:00Z","v":53872,"vw":111.661012},{"c":111.69,"h":111.69,"l":111.67,"n":25,"o":111.67,"t":"2026-10-21T20:00:00Z","v":31894,"vw":111.671425},{"c":111.4,"h":111.4,"l":111.4,"n":3,"o":111.4,"t":"2026-10-21T22:00:00Z","v":124,"vw":111.4},{"c":110.911,"h":110.911,"l":110.911,"n":1,"o":110.911,"t":"2026-10-22T11:30:00Z","v":416,"vw":110.911},{"c":111,"h":111,"l":111,"n":2,"o":111,"t":"2026-10-22T11:35:00Z","v":106,"vw":111},{"c":111.07,"h":111.07,"l":111.07,"n":1,"o":111.07,"t":"2026-10-22T13:20:00Z","v":300,"vw":111.07},{"c":111.04,"h":111.06,"l":111.04,"n":20,"o":111.06,"t":"2026-10-22T13:25:00Z","v":13637,"vw":111.058572},{"c":111.35,"h":111.37,"l":110.99,"n":802,"o":111.01,"t":"2026-10-22T13:30:00Z","v":103362,"vw":111.129904},{"c":111.42,"h":111.57,"l":111.39,"n":517,"o":111.48,"t":"2026-10-22T13:35:00Z","v":58513,"vw":111.483067},{"c":111.36,"h":111.47,"l":111.3,"n":404,"o":111.43,"t":"2026-10-22T13:40:00Z","v":36380,"vw":111.418308},{"c":111.535,"h":111.58,"l":111.27,"n":699,"o":111.33,"t":"2026-10-22T13:45:00Z","v":68755,"vw":111.371449},{"c":111.55,"h":111.6,"l":111.415,"n":174,"o":111.53,"t":"2026-10-22T13:50:00Z","v":13957,"vw":111.507675},{"c":111.87,"h":111.87,"l":111.54,"n":337,"o":111.54,"t":"2026-10-22T13:55:00Z","v":40568,"vw":111.739395},{"c":111.785,"h":111.99,"l":111.785,"n":307,"o":111.87,"t":"2026-10-22T14:00:00Z","v":26459,"vw":111.915132},{"c":111.58,"h":111.79,"l":111.535,"n":272,"o":111.79,"t":"2026-10-22T14:05:00Z","v":17824,"vw":111.688581},{"c":111.53,"h":111.635,"l":111.5,"n":326,"o":111.555,"t":"2026-10-22T14:10:00Z","v":27365,"vw":111.574317},{"c":111.57,"h":111.66,"l":111.41,"n":248,"o":111.49,"t":"2026-10-22T14:15:00Z","v":22743,"vw":111.553624},{"c":111.33,"h":111.53,"l":111.315,"n":326,"o":111.515,"t":"2026-10-22T14:20:00Z","v":35983,"vw":111.430466},{"c":111.095,"h":111.3,"l":111.085,"n":206,"o":111.3,"t":"2026-10-22T14:25:00Z","v":20164,"vw":111.168606},{"c":111.005,"h":111.13,"l":111.005,"n":349,"o":111.111,"t":"2026-10-22T14:30:00Z","v":32040,"vw":111.065883},{"c":111.01,"h":111.025,"l":110.895,"n":274,"o":111.01,"t":"2026-10-22T14:35:00Z","v":32525,"vw":110.966517},{"c":111.19,"h":111.2202,"l":111.01,"n":195,"o":111.01,"t":"2026-10-22T14:40:00Z","v":17022,"vw":111.121123},{"c":111.07,"h":111.24,"l":111.055,"n":229,"o":111.18,"t":"2026-10-22T14:45:00Z","v":11589,"vw":111.156629},{"c":111.145,"h":111.18,"l":111.05,"n":179,"o":111.1,"t":"2026-10-22T14:50:00Z","v":12177,"vw":111.118447},{"c":111.29,"h":111.295,"l":111.1,"n":171,"o":111.21,"t":"2026-10-22T14:55:00Z","v":15166,"vw":111.188672},{"c":111.15,"h":111.27,"l":111.08,"n":234,"o":111.27,"t":"2026-10-22T15:00:00Z","v":14939,"vw":111.149038},{"c":111.08,"h":111.2,"l":111.04,"n":194,"o":111.14,"t":"2026-10-22T15:05:00Z","v":14401,"vw":111.146497},{"c":111.08,"h":111.14,"l":111,"n":365,"o":111.03,"t":"2026-10-22T15:10:00Z","v":24862,"vw":111.05189},{"c":111.43,"h":111.43,"l":111.08,"n":184,"o":111.08,"t":"2026-10-22T15:15:00Z","v":13205,"vw":111.262972},{"c":111.47,"h":111.49,"l":111.39,"n":151,"o":111.4599,"t":"2026-10-22T15:20:00Z","v":17759,"vw":111.4383},{"c":111.27,"h":111.4701,"l":111.23,"n":125,"o":111.47,"t":"2026-10-22T15:25:00Z","v":15509,"vw":111.358089},{"c":111.295,"h":111.32,"l":111.29,"n":27,"o":111.31,"t":"2026-10-22T15:30:00Z","v":1554,"vw":111.297652},{"c":111.3,"h":111.37,"l":111.28,"n":54,"o":111.28,"t":"2026-10-22T15:35:00Z","v":4317,"vw":111.338267},{"c":111.305,"h":111.45,"l":111.18,"n":531,"o":111.33,"t":"2026-10-22T15:40:00Z","v":52904,"vw":111.259752},{"c":111.35,"h":111.38,"l":111.32,"n":95,"o":111.325,"t":"2026-10-22T15:45:00Z","v":4207,"vw":111.34874},{"c":111.51,"h":111.57,"l":111.39,"n":171,"o":111.39,"t":"2026-10-22T15:50:00Z","v":16077,"vw":111.489222},{"c":111.605,"h":111.65,"l":111.52,"n":128,"o":111.52,"t":"2026-10-22T15:55:00Z","v":19434,"vw":111.599931},{"c":111.58,"h":111.68,"l":111.58,"n":134,"o":111.61,"t":"2026-10-22T16:00:00Z","v":15262,"vw":111.631789},{"c":111.7,"h":111.7,"l":111.52,"n":312,"o":111.59,"t":"2026-10-22T16:05:00Z","v":36058,"vw":111.619869},{"c":111.63,"h":111.7001,"l":111.6063,"n":97,"o":111.7001,"t":"2026-10-22T16:10:00Z","v":13136,"vw":111.642826},{"c":111.705,"h":111.73,"l":111.66,"n":90,"o":111.66,"t":"2026-10-22T16:15:00Z","v":10449,"vw":111.693696},{"c":111.74,"h":111.76,"l":111.705,"n":85,"o":111.72,"t":"2026-10-22T16:20:00Z","v":7174,"vw":111.736258},{"c":111.73,"h":111.8,"l":111.73,"n":91,"o":111.775,"t":"2026-10-22T16:25:00Z","v":11975,"vw":111.766044},{"c":111.61,"h":111.71,"l":111.61,"n":69,"o":111.71,"t":"2026-10-22T16:30:00Z","v":5422,"vw":111.663261},{"c":111.47,"h":111.6201,"l":111.47,"n":52,"o":111.6201,"t":"2026-10-22T16:35:00Z","v":3098,"vw":111.57825},{"c":111.295,"h":111.41,"l":111.28,"n":99,"o":111.41,"t":"2026-10-22T16:40:00Z","v":7768,"vw":111.338698},{"c":111.245,"h":111.31,"l":111.205,"n":202,"o":111.3,"t":"2026-10-22T16:45:00Z","v":42829,"vw":111.237024},{"c":111.44,"h":111.48,"l":111.24,"n":262,"o":111.25,"t":"2026-10-22T16:50:00Z","v":25225,"vw":111.353369},{"c":111.58,"h":111.59,"l":111.44,"n":152,"o":111.44,"t":"2026-10-22T16:55:00Z","v":18034,"vw":111.537741},{"c":111.36,"h":111.605,"l":111.36,"n":160,"o":111.575,"t":"2026-10-22T17:00:00Z","v":16306,"vw":111.47992},{"c":111.35,"h":111.3801,"l":111.325,"n":55,"o":111.3663,"t":"2026-10-22T17:05:00Z","v":3009,"vw":111.366182},{"c":111.3618,"h":111.4001,"l":111.31,"n":112,"o":111.36,"t":"2026-10-22T17:10:00Z","v":14541,"vw":111.366243},{"c":111.405,"h":111.43,"l":111.35,"n":297,"o":111.39,"t":"2026-10-22T17:15:00Z","v":32256,"vw":111.393559},{"c":111.36,"h":111.46,"l":111.35,"n":132,"o":111.36,"t":"2026-10-22T17:20:00Z","v":12614,"vw":111.402727},{"c":111.44,"h":111.455,"l":111.355,"n":100,"o":111.355,"t":"2026-10-22T17:25:00Z","v":7787,"vw":111.407111},{"c":111.5,"h":111.5,"l":111.4,"n":74,"o":111.425,"t":"2026-10-22T17:30:00Z","v":4963,"vw":111.46255},{"c":111.47,"h":111.52,"l":111.44,"n":119,"o":111.52,"t":"2026-10-22T17:35:00Z","v":18921,"vw":111.46474},{"c":111.4899,"h":111.495,"l":111.44,"n":58,"o":111.47,"t":"2026-10-22T17:40:00Z","v":5537,"vw":111.455272},{"c":111.47,"h":111.51,"l":111.469,"n":33,"o":111.49,"t":"2026-10-22T17:45:00Z","v":3021,"vw":111.48582},{"c":111.44,"h":111.44,"l":111.37,"n":210,"o":111.405,"t":"2026-10-22T17:50:00Z","v":4565,"vw":111.395675},{"c":111.435,"h":111.485,"l":111.425,"n":98,"o":111.45,"t":"2026-10-22T17:55:00Z","v":10039,"vw":111.46527},{"c":111.2101,"h":111.435,"l":111.2,"n":84,"o":111.435,"t":"2026-10-22T18:00:00Z","v":6011,"vw":111.337525},{"c":111.38,"h":111.4,"l":111.24,"n":107,"o":111.24,"t":"2026-10-22T18:05:00Z","v":7411,"vw":111.305641},{"c":111.37,"h":111.4607,"l":111.37,"n":90,"o":111.39,"t":"2026-10-22T18:10:00Z","v":6048,"vw":111.432321},{"c":111.505,"h":111.505,"l":111.35,"n":81,"o":111.36,"t":"2026-10-22T18:15:00Z","v":3968,"vw":111.41759},{"c":111.57,"h":111.62,"l":111.55,"n":152,"o":111.555,"t":"2026-10-22T18:20:00Z","v":12994,"vw":111.592127},{"c":111.45,"h":111.55,"l":111.44,"n":59,"o":111.55,"t":"2026-10-22T18:25:00Z","v":3536,"vw":111.486985},{"c":111.41,"h":111.44,"l":111.38,"n":219,"o":111.4,"t":"2026-10-22T18:30:00Z","v":21977,"vw":111.414241},{"c":111.415,"h":111.42,"l":111.4,"n":34,"o":111.42,"t":"2026-10-22T18:35:00Z","v":1336,"vw":111.41},{"c":111.3811,"h":111.39,"l":111.33,"n":82,"o":111.39,"t":"2026-10-22T18:40:00Z","v":6120,"vw":111.359214},{"c":111.4,"h":111.47,"l":111.4,"n":89,"o":111.43,"t":"2026-10-22T18:45:00Z","v":7594,"vw":111.429101},{"c":111.4199,"h":111.46,"l":111.4,"n":95,"o":111.4301,"t":"2026-10-22T18:50:00Z","v":11814,"vw":111.435799},{"c":111.4,"h":111.48,"l":111.385,"n":131,"o":111.43,"t":"2026-10-22T18:55:00Z","v":18274,"vw":111.438536},{"c":111.36,"h":111.395,"l":111.33,"n":74,"o":111.38,"t":"2026-10-22T19:00:00Z","v":3336,"vw":111.360107},{"c":111.455,"h":111.485,"l":111.39,"n":139,"o":111.3999,"t":"2026-10-22T19:05:00Z","v":10201,"vw":111.439726},{"c":111.53,"h":111.605,"l":111.45,"n":129,"o":111.45,"t":"2026-10-22T19:10:00Z","v":11264,"vw":111.543069},{"c":111.5699,"h":111.57,"l":111.52,"n":132,"o":111.54,"t":"2026-10-22T19:15:00Z","v":11183,"vw":111.55575},{"c":111.64,"h":111.67,"l":111.56,"n":212,"o":111.56,"t":"2026-10-22T19:20:00Z","v":26670,"vw":111.617873},{"c":111.66,"h":111.665,"l":111.575,"n":171,"o":111.635,"t":"2026-10-22T19:25:00Z","v":17414,"vw":111.634982},{"c":111.52,"h":111.65,"l":111.5,"n":535,"o":111.65,"t":"2026-10-22T19:30:00Z","v":53055,"vw":111.569818},{"c":111.475,"h":111.53,"l":111.4599,"n":126,"o":111.505,"t":"2026-10-22T19:35:00Z","v":9202,"vw":111.486434},{"c":111.495,"h":111.53,"l":111.465,"n":260,"o":111.48,"t":"2026-10-22T19:40:00Z","v":21125,"vw":111.49244},{"c":111.52,"h":111.535,"l":111.4,"n":413,"o":111.49,"t":"2026-10-22T19:45:00Z","v":40528,"vw":111.473747},{"c":111.755,"h":111.79,"l":111.51,"n":550,"o":111.52,"t":"2026-10-22T19:50:00Z","v":55428,"vw":111.684076},{"c":111.76,"h":111.825,"l":111.72,"n":918,"o":111.745,"t":"2026-10-22T19:55:00Z","v":106475,"vw":111.758218},{"c":111.79,"h":111.79,"l":111.79,"n":14,"o":111.79,"t":"2026-10-22T20:00:00Z","v":42626,"vw":111.79}],"history":[{"c":89.84,"h":91.3,"l":89.64,"n":7879,"o":91.24,"t":"2024-10-21T04:00:00Z","v":845468,"vw":90.146688},{"c":89.48,"h":89.72,"l":89.13,"n":8793,"o":89.57,"t":"2024-10-22T04:00:00Z","v":1162406,"vw":89.479266},{"c":88.73,"h":89.3,"l":87.95,"n":10700,"o":89.06,"t":"2024-10-23T04:00:00Z","v":1779869,"vw":88.677927},{"c":88.91,"h":89.415,"l":88.408,"n":6490,"o":89.15,"t":"2024-10-24T04:00:00Z","v":745068,"vw":88.932833},{"c":88.57,"h":89.8,"l":88.41,"n":8184,"o":89.55,"t":"2024-10-25T04:00:00Z","v":1089124,"vw":89.053582},{"c":90.02,"h":90.19,"l":89.21,"n":5875,"o":89.28,"t":"2024-10-28T04:00:00Z","v":811946,"vw":89.918599},{"c":89.73,"h":89.755,"l":88.99,"n":7018,"o":89.3,"t":"2024-10-29T04:00:00Z","v":1003388,"vw":89.470889},{"c":89.59,"h":90.81,"l":89.37,"n":7309,"o":89.37,"t":"2024-10-30T04:00:00Z","v":1055425,"vw":90.137193},{"c":88.06,"h":89.67,"l":88.04,"n":7572,"o":89.48,"t":"2024-10-31T04:00:00Z","v":1011943,"vw":88.833431},{"c":88.58,"h":89.38,"l":88.34,"n":7258,"o":88.76,"t":"2024-11-01T04:00:00Z","v":1063142,"vw":88.843122},{"c":89.02,"h":89.66,"l":88.15,"n":6306,"o":88.42,"t":"2024-11-04T05:00:00Z","v":732524,"vw":89.148322},{"c":90.73,"h":90.73,"l":88.63,"n":6311,"o":88.75,"t":"2024-11-05T05:00:00Z","v":814608,"vw":89.933511},{"c":96,"h":96.105,"l":94.17,"n":26775,"o":95.71,"t":"2024-11-06T05:00:00Z","v":4366394,"vw":95.25083},{"c":95.65,"h":96.48,"l":95.2601,"n":15846,"o":95.85,"t":"2024-11-07T05:00:00Z","v":2675076,"vw":95.811385},{"c":96.35,"h":96.48,"l":95.34,"n":10851,"o":95.53,"t":"2024-11-08T05:00:00Z","v":2125996,"vw":95.988562},{"c":97.78,"h":98.06,"l":97.04,"n":15273,"o":97.24,"t":"2024-11-11T05:00:00Z","v":2306878,"vw":97.603541},{"c":96.07,"h":97.81,"l":95.72,"n":11762,"o":97.11,"t":"2024-11-12T05:00:00Z","v":1629713,"vw":96.681173},{"c":95.13,"h":97.0207,"l":95.039,"n":10246,"o":96.71,"t":"2024-11-13T05:00:00Z","v":1374168,"vw":96.243339},{"c":93.83,"h":95.625,"l":93.56,"n":12146,"o":95.44,"t":"2024-11-14T05:00:00Z","v":1480575,"vw":94.277218},{"c":92.45,"h":93.94,"l":92.17,"n":9496,"o":93.92,"t":"2024-11-15T05:00:00Z","v":1357661,"vw":92.809551},{"c":92.64,"h":93.3,"l":92.32,"n":13095,"o":92.73,"t":"2024-11-18T05:00:00Z","v":1512722,"vw":92.813263},{"c":93.32,"h":93.38,"l":91.6,"n":7978,"o":91.68,"t":"2024-11-19T05:00:00Z","v":1124394,"vw":92.595862},{"c":93.43,"h":93.43,"l":92.28,"n":10662,"o":93.24,"t":"2024-11-20T05:00:00Z","v":1546238,"vw":92.940147},{"c":94.85,"h":95.28,"l":93.5,"n":16182,"o":93.9,"t":"2024-11-21T05:00:00Z","v":2495543,"vw":94.371186},{"c":96.58,"h":96.79,"l":95.22,"n":13853,"o":95.32,"t":"2024-11-22T05:00:00Z","v":1701215,"vw":96.171414},{"c":98.06,"h":99.12,"l":97.68,"n":15663,"o":97.685,"t":"2024-11-25T05:00:00Z","v":1724599,"vw":98.483242},{"c":97.35,"h":97.755,"l":96.8743,"n":13362,"o":97.58,"t":"2024-11-26T05:00:00Z","v":1356650,"vw":97.401405},{"c":97.5,"h":98.5899,"l":97.28,"n":9051,"o":97.89,"t":"2024-11-27T05:00:00Z","v":1281936,"vw":97.698276},{"c":97.88,"h":98.49,"l":97.735,"n":6720,"o":98.05,"t":"2024-11-29T05:00:00Z","v":850161,"vw":97.965387},{"c":97.81,"h":98.16,"l":97.09,"n":11303,"o":98.01,"t":"2024-12-02T05:00:00Z","v":1671003,"vw":97.680852},{"c":97.11,"h":97.93,"l":96.85,"n":7593,"o":97.71,"t":"2024-12-03T05:00:00Z","v":996519,"vw":97.164963},{"c":97.46,"h":97.74,"l":96.776,"n":7458,"o":97.27,"t":"2024-12-04T05:00:00Z","v":856547,"vw":97.336067},{"c":96.3,"h":97.42,"l":96.18,"n":7199,"o":97.315,"t":"2024-12-05T05:00:00Z","v":771633,"vw":96.810294},{"c":96.67,"h":97,"l":96.465,"n":6804,"o":96.99,"t":"2024-12-06T05:00:00Z","v":803504,"vw":96.707222},{"c":96.2,"h":97.65,"l":96.16,"n":8786,"o":97.34,"t":"2024-12-09T05:00:00Z","v":1077877,"vw":96.756799},{"c":95.81,"h":96.61,"l":95.471,"n":7788,"o":96.15,"t":"2024-12-10T05:00:00Z","v":1020588,"vw":95.985546},{"c":96.21,"h":96.78,"l":95.82,"n":8313,"o":96.57,"t":"2024-12-11T05:00:00Z","v":1052150,"vw":96.391602},{"c":94.93,"h":96.145,"l":94.84,"n":9194,"o":95.96,"t":"2024-12-12T05:00:00Z","v":972551,"vw":95.397319},{"c":94.3,"h":95.01,"l":93.83,"n":7484,"o":94.81,"t":"2024-12-13T05:00:00Z","v":881161,"vw":94.309197},{"c":94.91,"h":95.35,"l":94,"n":9982,"o":94.23,"t":"2024-12-16T05:00:00Z","v":1463606,"vw":94.94828},{"c":93.76,"h":94.75,"l":93.5918,"n":9827,"o":94.47,"t":"2024-12-17T05:00:00Z","v":1294597,"vw":93.966067},{"c":89.63,"h":94.52,"l":88.85,"n":15615,"o":94.25,"t":"2024-12-18T05:00:00Z","v":2036837,"vw":92.169129},{"c":89.22,"h":91.07,"l":89.01,"n":16402,"o":90.65,"t":"2024-12-19T05:00:00Z","v":2382842,"vw":89.770208},{"c":90.05,"h":91.11,"l":88.49,"n":18675,"o":88.76,"t":"2024-12-20T05:00:00Z","v":3064664,"vw":90.296905},{"c":89.54,"h":89.9,"l":88.73,"n":9133,"o":89.7,"t":"2024-12-23T05:00:00Z","v":1246816,"vw":89.299137},{"c":90.37,"h":90.435,"l":89.18,"n":6592,"o":89.79,"t":"2024-12-24T05:00:00Z","v":840387,"vw":89.831789},{"c":91.29,"h":91.44,"l":89.57,"n":8294,"o":89.96,"t":"2024-12-26T05:00:00Z","v":1156158,"vw":90.740078},{"c":89.94,"h":91.1785,"l":89.08,"n":12290,"o":90.72,"t":"2024-12-27T05:00:00Z","v":1476505,"vw":89.834521},{"c":89.22,"h":89.69,"l":88.1,"n":9892,"o":89.21,"t":"2024-12-30T05:00:00Z","v":1344982,"vw":89.062639},{"c":89.33,"h":90.2711,"l":89.04,"n":7164,"o":89.8,"t":"2024-12-31T05:00:00Z","v":1011714,"vw":89.527738},{"c":89.4,"h":90.7199,"l":88.83,"n":9481,"o":90.02,"t":"2025-01-02T05:00:00Z","v":1297523,"vw":89.772802},{"c":90.78,"h":90.91,"l":89.53,"n":8589,"o":89.81,"t":"2025-01-03T05:00:00Z","v":885981,"vw":90.34591},{"c":90.79,"h":91.86,"l":90.645,"n":9697,"o":91.23,"t":"2025-01-06T05:00:00Z","v":942186,"vw":91.297632},{"c":90.07,"h":91.59,"l":89.55,"n":9182,"o":91.21,"t":"2025-01-07T05:00:00Z","v":1175574,"vw":90.283312},{"c":89.67,"h":89.89,"l":88.57,"n":12665,"o":89.32,"t":"2025-01-08T05:00:00Z","v":1404633,"vw":89.222411},{"c":87.69,"h":88.4384,"l":87.11,"n":13464,"o":88.26,"t":"2025-01-10T05:00:00Z","v":2037656,"vw":87.700698},{"c":87.84,"h":87.94,"l":86.52,"n":7943,"o":86.73,"t":"2025-01-13T05:00:00Z","v":1477996,"vw":87.016205},{"c":88.88,"h":89.05,"l":87.88,"n":9046,"o":88.65,"t":"2025-01-14T05:00:00Z","v":1756847,"vw":88.728705},{"c":90.6,"h":91.195,"l":90.18,"n":8153,"o":91.17,"t":"2025-01-15T05:00:00Z","v":1153525,"vw":90.678752},{"c":90.78,"h":91.06,"l":90.1,"n":6812,"o":90.64,"t":"2025-01-16T05:00:00Z","v":932881,"vw":90.710746},{"c":91.15,"h":91.77,"l":90.86,"n":5866,"o":91.77,"t":"2025-01-17T05:00:00Z","v":759953,"vw":91.304991},{"c":92.93,"h":92.96,"l":91.825,"n":9472,"o":91.98,"t":"2025-01-21T05:00:00Z","v":1571436,"vw":92.536704},{"c":92.32,"h":92.93,"l":92.14,"n":8742,"o":92.77,"t":"2025-01-22T05:00:00Z","v":1020698,"vw":92.445784},{"c":92.73,"h":92.75,"l":91.65,"n":6804,"o":91.77,"t":"2025-01-23T05:00:00Z","v":1033699,"vw":92.251938},{"c":92.48,"h":93.11,"l":92.23,"n":5911,"o":92.54,"t":"2025-01-24T05:00:00Z","v":914521,"vw":92.608087},{"c":91.62,"h":92.83,"l":91.0896,"n":8119,"o":91.68,"t":"2025-01-27T05:00:00Z","v":10705972,"vw":91.877375},{"c":91.7,"h":92.0199,"l":91.09,"n":5886,"o":91.75,"t":"2025-01-28T05:00:00Z","v":963177,"vw":91.571512},{"c":91.49,"h":92.265,"l":90.84,"n":7634,"o":91.67,"t":"2025-01-29T05:00:00Z","v":1890581,"vw":91.541544},{"c":92.41,"h":93.04,"l":91.79,"n":8007,"o":92.435,"t":"2025-01-30T05:00:00Z","v":1204854,"vw":92.571683},{"c":91.6,"h":93.13,"l":91.21,"n":10825,"o":92.53,"t":"2025-01-31T05:00:00Z","v":1858523,"vw":92.241912},{"c":90.53,"h":91.18,"l":89.25,"n":12817,"o":89.52,"t":"2025-02-03T05:00:00Z","v":1823581,"vw":90.321567},{"c":91.79,"h":91.8674,"l":90.33,"n":6636,"o":90.42,"t":"2025-02-04T05:00:00Z","v":734006,"vw":91.347221},{"c":92.81,"h":92.81,"l":91.8,"n":5807,"o":92.25,"t":"2025-02-05T05:00:00Z","v":622655,"vw":92.444531},{"c":92.51,"h":93.29,"l":91.94,"n":7348,"o":93.19,"t":"2025-02-06T05:00:00Z","v":908127,"vw":92.740313},{"c":91.4,"h":92.708,"l":91.25,"n":10569,"o":92.56,"t":"2025-02-07T05:00:00Z","v":1391037,"vw":91.697542},{"c":91.81,"h":92.01,"l":91.36,"n":5525,"o":91.96,"t":"2025-02-10T05:00:00Z","v":603435,"vw":91.682826},{"c":91.28,"h":91.56,"l":90.92,"n":7571,"o":91.01,"t":"2025-02-11T05:00:00Z","v":1235276,"vw":91.203463},{"c":90.44,"h":90.75,"l":89.725,"n":6962,"o":89.89,"t":"2025-02-12T05:00:00Z","v":1064196,"vw":90.313514},{"c":91.43,"h":91.53,"l":90.49,"n":6272,"o":91,"t":"2025-02-13T05:00:00Z","v":832410,"vw":90.932914},{"c":91.39,"h":92.18,"l":91.2506,"n":5452,"o":91.92,"t":"2025-02-14T05:00:00Z","v":653831,"vw":91.658985},{"c":91.92,"h":92.0697,"l":91.22,"n":10241,"o":91.43,"t":"2025-02-18T05:00:00Z","v":3091184,"vw":91.74175},{"c":91.59,"h":91.89,"l":91.0618,"n":7633,"o":91.17,"t":"2025-02-19T05:00:00Z","v":1486819,"vw":91.549397},{"c":90.73,"h":91.47,"l":90.2,"n":6346,"o":91.41,"t":"2025-02-20T05:00:00Z","v":716529,"vw":90.670887},{"c":88.08,"h":91.419,"l":87.95,"n":13509,"o":91.41,"t":"2025-02-21T05:00:00Z","v":1425261,"vw":89.168222},{"c":87.42,"h":88.44,"l":87.02,"n":9364,"o":88.44,"t":"2025-02-24T05:00:00Z","v":1201778,"vw":87.766606},{"c":87.12,"h":87.8205,"l":86.3302,"n":8185,"o":87.47,"t":"2025-02-25T05:00:00Z","v":1104712,"vw":87.000235},{"c":87.22,"h":88.3199,"l":86.88,"n":7779,"o":87.37,"t":"2025-02-26T05:00:00Z","v":983986,"vw":87.66594},{"c":85.9,"h":87.525,"l":85.83,"n":8479,"o":87.22,"t":"2025-02-27T05:00:00Z","v":1156121,"vw":86.622313},{"c":86.81,"h":86.82,"l":85.34,"n":9991,"o":85.55,"t":"2025-02-28T05:00:00Z","v":1681424,"vw":86.14124},{"c":84.42,"h":87.32,"l":83.88,"n":12210,"o":87.1,"t":"2025-03-03T05:00:00Z","v":1423886,"vw":85.801466},{"c":83.47,"h":84.81,"l":82.1701,"n":13033,"o":83.28,"t":"2025-03-04T05:00:00Z","v":1740661,"vw":83.351087},{"c":84.34,"h":84.44,"l":82.83,"n":10194,"o":83.46,"t":"2025-03-05T05:00:00Z","v":1311553,"vw":83.728959},{"c":82.99,"h":84.12,"l":82.4592,"n":9947,"o":83.21,"t":"2025-03-06T05:00:00Z","v":1155687,"vw":83.170126},{"c":83.29,"h":83.7299,"l":81.56,"n":9350,"o":82.82,"t":"2025-03-07T05:00:00Z","v":1171996,"vw":82.751271},{"c":81.15,"h":82.765,"l":80.3604,"n":12000,"o":82.24,"t":"2025-03-10T04:00:00Z","v":2770520,"vw":81.351991},{"c":81.18,"h":82.14,"l":80.28,"n":11702,"o":81.295,"t":"2025-03-11T04:00:00Z","v":2086151,"vw":81.191764},{"c":81.32,"h":82.3897,"l":80.7,"n":7628,"o":82.12,"t":"2025-03-12T04:00:00Z","v":1206157,"vw":81.448018},{"c":80.08,"h":81.68,"l":79.6495,"n":9279,"o":81.34,"t":"2025-03-13T04:00:00Z","v":2099572,"vw":80.30906},{"c":82.03,"h":82.1,"l":80.6,"n":7303,"o":80.97,"t":"2025-03-14T04:00:00Z","v":2015774,"vw":81.604521},{"c":83.04,"h":83.3,"l":81.92,"n":6047,"o":81.95,"t":"2025-03-17T04:00:00Z","v":2535014,"vw":82.492583},{"c":82.38,"h":82.64,"l":82.03,"n":6879,"o":82.59,"t":"2025-03-18T04:00:00Z","v":1624906,"vw":82.339561},{"c":83.63,"h":84.15,"l":82.3697,"n":5933,"o":82.4,"t":"2025-03-19T04:00:00Z","v":1251944,"vw":83.279925},{"c":83.12,"h":84.04,"l":82.786,"n":6969,"o":82.8,"t":"2025-03-20T04:00:00Z","v":931952,"vw":83.530038},{"c":82.59,"h":82.85,"l":81.79,"n":5530,"o":82.17,"t":"2025-03-21T04:00:00Z","v":1305812,"vw":82.298942},{"c":84.67,"h":84.78,"l":83.78,"n":7835,"o":83.87,"t":"2025-03-24T04:00:00Z","v":1519047,"vw":84.34833},{"c":83.96,"h":84.5168,"l":83.71,"n":6236,"o":84.33,"t":"2025-03-25T04:00:00Z","v":984462,"vw":84.199832},{"c":83.06,"h":84.3801,"l":82.72,"n":7957,"o":84.07,"t":"2025-03-26T04:00:00Z","v":1941425,"vw":83.521186},{"c":82.72,"h":83.38,"l":82.37,"n":7954,"o":82.97,"t":"2025-03-27T04:00:00Z","v":2239903,"vw":82.99839},{"c":81.03,"h":82.68,"l":80.6,"n":9253,"o":82.66,"t":"2025-03-28T04:00:00Z","v":1475501,"vw":81.625411},{"c":80.65,"h":81.05,"l":78.99,"n":8736,"o":79.8,"t":"2025-03-31T04:00:00Z","v":1120056,"vw":80.278917},{"c":80.65,"h":81.31,"l":79.5,"n":8144,"o":80.42,"t":"2025-04-01T04:00:00Z","v":1980728,"vw":80.463828},{"c":81.95,"h":82.18,"l":79.44,"n":15826,"o":79.53,"t":"2025-04-02T04:00:00Z","v":3467504,"vw":81.515862},{"c":76.62,"h":78.83,"l":76.48,"n":20804,"o":78.05,"t":"2025-04-03T04:00:00Z","v":5308761,"vw":77.603909},{"c":73.19,"h":74.35,"l":71.39,"n":24950,"o":73.76,"t":"2025-04-04T04:00:00Z","v":4519052,"vw":73.087788},{"c":72.58,"h":76.8,"l":69.38,"n":35309,"o":70.41,"t":"2025-04-07T04:00:00Z","v":7179593,"vw":72.477122},{"c":70.56,"h":75.12,"l":69.64,"n":20712,"o":75.08,"t":"2025-04-08T04:00:00Z","v":4184849,"vw":72.121587},{"c":76.7,"h":77.59,"l":69.39,"n":25400,"o":69.81,"t":"2025-04-09T04:00:00Z","v":6109935,"vw":73.403723},{"c":73.41,"h":74.91,"l":71.53,"n":16398,"o":74.44,"t":"2025-04-10T04:00:00Z","v":3663787,"vw":73.39923},{"c":74.47,"h":74.68,"l":72.16,"n":14206,"o":73.31,"t":"2025-04-11T04:00:00Z","v":2012246,"vw":73.501204},{"c":75.39,"h":75.948,"l":74,"n":9149,"o":75.91,"t":"2025-04-14T04:00:00Z","v":1487306,"vw":75.080736},{"c":75.42,"h":76.37,"l":75.1,"n":7896,"o":75.36,"t":"2025-04-15T04:00:00Z","v":1443148,"vw":75.656906},{"c":74.69,"h":75.45,"l":73.7999,"n":8329,"o":75.02,"t":"2025-04-16T04:00:00Z","v":1442558,"vw":74.642784},{"c":75.38,"h":75.73,"l":74.54,"n":8459,"o":74.7,"t":"2025-04-17T04:00:00Z","v":1278110,"vw":75.200921},{"c":73.82,"h":74.86,"l":73.06,"n":8043,"o":74.77,"t":"2025-04-21T04:00:00Z","v":1143852,"vw":73.772772},{"c":75.78,"h":75.98,"l":74.58,"n":6245,"o":74.82,"t":"2025-04-22T04:00:00Z","v":1136424,"vw":75.316464},{"c":76.85,"h":79,"l":76.73,"n":10463,"o":77.95,"t":"2025-04-23T04:00:00Z","v":1872200,"vw":77.855905},{"c":78.41,"h":78.54,"l":76.7401,"n":5009,"o":77.08,"t":"2025-04-24T04:00:00Z","v":760697,"vw":77.892483},{"c":78.45,"h":78.52,"l":77.42,"n":36453,"o":77.88,"t":"2025-04-25T04:00:00Z","v":4869076,"vw":78.15365},{"c":78.76,"h":79.2739,"l":77.84,"n":6561,"o":78.61,"t":"2025-04-28T04:00:00Z","v":2338308,"vw":78.851928},{"c":79.25,"h":79.56,"l":78.03,"n":6044,"o":78.57,"t":"2025-04-29T04:00:00Z","v":937843,"vw":78.99385},{"c":78.75,"h":79,"l":77.12,"n":8527,"o":78.07,"t":"2025-04-30T04:00:00Z","v":1567627,"vw":78.094076},{"c":79.24,"h":79.88,"l":78.32,"n":6701,"o":79.03,"t":"2025-05-01T04:00:00Z","v":1027865,"vw":79.340687},{"c":81,"h":81.31,"l":80.08,"n":6814,"o":80.17,"t":"2025-05-02T04:00:00Z","v":1155952,"vw":80.810223},{"c":80.43,"h":81.029,"l":80.14,"n":5327,"o":80.26,"t":"2025-05-05T04:00:00Z","v":710701,"vw":80.653399},{"c":79.54,"h":80.25,"l":79.09,"n":6264,"o":79.43,"t":"2025-05-06T04:00:00Z","v":954465,"vw":79.675571},{"c":79.77,"h":80.229,"l":79.22,"n":5977,"o":80.03,"t":"2025-05-07T04:00:00Z","v":960503,"vw":79.816035},{"c":81.32,"h":81.9107,"l":80.155,"n":7423,"o":80.78,"t":"2025-05-08T04:00:00Z","v":1013705,"vw":81.00662},{"c":81.16,"h":81.7499,"l":80.83,"n":4862,"o":81.45,"t":"2025-05-09T04:00:00Z","v":641866,"vw":81.218548},{"c":84.04,"h":84.73,"l":83.19,"n":7858,"o":84.38,"t":"2025-05-12T04:00:00Z","v":1021804,"vw":83.986814},{"c":84.32,"h":84.71,"l":84.0401,"n":6027,"o":84.47,"t":"2025-05-13T04:00:00Z","v":756055,"vw":84.411851},{"c":83.59,"h":84.26,"l":83.475,"n":6584,"o":84.08,"t":"2025-05-14T04:00:00Z","v":994369,"vw":83.791116},{"c":84.09,"h":84.14,"l":83.01,"n":5615,"o":83.49,"t":"2025-05-15T04:00:00Z","v":923259,"vw":83.677882},{"c":84.84,"h":84.9155,"l":83.97,"n":6075,"o":84.26,"t":"2025-05-16T04:00:00Z","v":831007,"vw":84.429623},{"c":84.45,"h":84.5,"l":83.37,"n":7145,"o":83.59,"t":"2025-05-19T04:00:00Z","v":877415,"vw":84.112487},{"c":84.49,"h":84.76,"l":84.05,"n":6280,"o":84.32,"t":"2025-05-20T04:00:00Z","v":823464,"vw":84.422264},{"c":82.12,"h":83.9,"l":81.99,"n":10549,"o":83.51,"t":"2025-05-21T04:00:00Z","v":1465833,"vw":82.964156},{"c":82.13,"h":82.58,"l":81.48,"n":8525,"o":81.73,"t":"2025-05-22T04:00:00Z","v":1544693,"vw":82.070368},{"c":81.87,"h":82.15,"l":80.71,"n":9684,"o":80.74,"t":"2025-05-23T04:00:00Z","v":1488305,"vw":81.640808},{"c":83.96,"h":83.96,"l":82.51,"n":7727,"o":83.17,"t":"2025-05-27T04:00:00Z","v":1034923,"vw":83.510182},{"c":83.05,"h":84.08,"l":82.92,"n":8984,"o":83.93,"t":"2025-05-28T04:00:00Z","v":1604768,"vw":83.315742},{"c":83.31,"h":83.63,"l":82.64,"n":8126,"o":83.63,"t":"2025-05-29T04:00:00Z","v":1798186,"vw":83.174997},{"c":82.99,"h":83.355,"l":82.28,"n":12410,"o":82.91,"t":"2025-05-30T04:00:00Z","v":3312881,"vw":83.041745},{"c":83.15,"h":83.18,"l":81.94,"n":10037,"o":82.99,"t":"2025-06-02T04:00:00Z","v":2440093,"vw":82.96807},{"c":84.49,"h":84.71,"l":83.1,"n":8982,"o":83.44,"t":"2025-06-03T04:00:00Z","v":1694317,"vw":84.193864},{"c":84.24,"h":84.88,"l":84.15,"n":7275,"o":84.56,"t":"2025-06-04T04:00:00Z","v":776406,"vw":84.453021},{"c":84.27,"h":84.81,"l":83.68,"n":8609,"o":84.35,"t":"2025-06-05T04:00:00Z","v":1007819,"vw":84.279586},{"c":85.63,"h":85.71,"l":85.13,"n":6794,"o":85.475,"t":"2025-06-06T04:00:00Z","v":1033280,"vw":85.465241},{"c":86.23,"h":86.6,"l":85.91,"n":9386,"o":86.435,"t":"2025-06-09T04:00:00Z","v":980039,"vw":86.274878},{"c":86.69,"h":87.06,"l":86.42,"n":9883,"o":86.69,"t":"2025-06-10T04:00:00Z","v":2271197,"vw":86.674991},{"c":86.36,"h":87.2599,"l":86.21,"n":8925,"o":87.08,"t":"2025-06-11T04:00:00Z","v":1456779,"vw":86.684417},{"c":86,"h":86.1816,"l":85.54,"n":7786,"o":85.755,"t":"2025-06-12T04:00:00Z","v":1231771,"vw":85.896051},{"c":84.43,"h":85.4498,"l":84.17,"n":12468,"o":84.8,"t":"2025-06-13T04:00:00Z","v":1914787,"vw":84.724476},{"c":85.39,"h":85.885,"l":84.96,"n":9107,"o":85.27,"t":"2025-06-16T04:00:00Z","v":1738790,"vw":85.544731},{"c":84.52,"h":85.29,"l":84.46,"n":7729,"o":84.71,"t":"2025-06-17T04:00:00Z","v":1134437,"vw":84.857273},{"c":84.93,"h":85.64,"l":84.24,"n":11562,"o":84.47,"t":"2025-06-18T04:00:00Z","v":1770442,"vw":85.124736},{"c":84.54,"h":85.35,"l":84.24,"n":8189,"o":85.3,"t":"2025-06-20T04:00:00Z","v":1101904,"vw":84.696839},{"c":85.56,"h":85.56,"l":83.59,"n":10902,"o":84.26,"t":"2025-06-23T04:00:00Z","v":1601138,"vw":84.65336},{"c":86.65,"h":86.845,"l":85.81,"n":7897,"o":86.21,"t":"2025-06-24T04:00:00Z","v":1311436,"vw":86.497305},{"c":85.69,"h":86.77,"l":85.64,"n":8181,"o":86.76,"t":"2025-06-25T04:00:00Z","v":1356548,"vw":85.959797},{"c":87.05,"h":87.1,"l":85.95,"n":9006,"o":86,"t":"2025-06-26T04:00:00Z","v":1362832,"vw":86.536876},{"c":87.08,"h":87.82,"l":86.52,"n":10290,"o":87.305,"t":"2025-06-27T04:00:00Z","v":1420302,"vw":87.258309},{"c":87.22,"h":87.54,"l":87.06,"n":9357,"o":87.54,"t":"2025-06-30T04:00:00Z","v":2464688,"vw":87.307939},{"c":88.13,"h":89.1146,"l":86.58,"n":13153,"o":86.74,"t":"2025-07-01T04:00:00Z","v":2644870,"vw":88.207748},{"c":89.35,"h":89.365,"l":87.9,"n":12935,"o":88.28,"t":"2025-07-02T04:00:00Z","v":5288371,"vw":88.510215},{"c":90.18,"h":90.28,"l":89.66,"n":10257,"o":89.75,"t":"2025-07-03T04:00:00Z","v":1742091,"vw":90.050634},{"c":88.83,"h":90.065,"l":88.3,"n":12144,"o":89.55,"t":"2025-07-07T04:00:00Z","v":2058629,"vw":89.065086},{"c":89.44,"h":89.86,"l":89.09,"n":11041,"o":89.15,"t":"2025-07-08T04:00:00Z","v":2831188,"vw":89.500104},{"c":90.38,"h":90.41,"l":89.38,"n":9800,"o":89.96,"t":"2025-07-09T04:00:00Z","v":2557065,"vw":89.879928},{"c":90.85,"h":91.36,"l":90.08,"n":11884,"o":90.32,"t":"2025-07-10T04:00:00Z","v":3117201,"vw":90.723137},{"c":89.59,"h":90.35,"l":89.55,"n":10717,"o":90.18,"t":"2025-07-11T04:00:00Z","v":1851082,"vw":89.862445},{"c":90.21,"h":90.27,"l":89.355,"n":7886,"o":89.445,"t":"2025-07-14T04:00:00Z","v":1432171,"vw":89.885994},{"c":88.49,"h":90.64,"l":88.46,"n":8590,"o":90.58,"t":"2025-07-15T04:00:00Z","v":1445451,"vw":89.379206},{"c":89.34,"h":89.49,"l":87.72,"n":17243,"o":89.03,"t":"2025-07-16T04:00:00Z","v":2841858,"vw":88.754661},{"c":90.52,"h":90.63,"l":89.24,"n":10588,"o":89.34,"t":"2025-07-17T04:00:00Z","v":5605729,"vw":90.339597},{"c":89.86,"h":91.11,"l":89.75,"n":13028,"o":91.09,"t":"2025-07-18T04:00:00Z","v":4160237,"vw":90.138223},{"c":89.53,"h":90.73,"l":89.47,"n":10000,"o":90.375,"t":"2025-07-21T04:00:00Z","v":1457955,"vw":90.201852},{"c":90.25,"h":90.48,"l":89.23,"n":12104,"o":89.585,"t":"2025-07-22T04:00:00Z","v":3113259,"vw":89.959336},{"c":91.68,"h":91.68,"l":90.61,"n":11769,"o":90.9,"t":"2025-07-23T04:00:00Z","v":1906554,"vw":91.248166},{"c":90.39,"h":91.32,"l":90.36,"n":8754,"o":91.21,"t":"2025-07-24T04:00:00Z","v":1199368,"vw":90.837956},{"c":90.73,"h":90.8,"l":89.98,"n":7755,"o":90.75,"t":"2025-07-25T04:00:00Z","v":1185513,"vw":90.381951},{"c":90.63,"h":91.12,"l":90.35,"n":7784,"o":91.115,"t":"2025-07-28T04:00:00Z","v":1113278,"vw":90.624574},{"c":90.03,"h":91.25,"l":89.79,"n":8984,"o":91.23,"t":"2025-07-29T04:00:00Z","v":1373176,"vw":90.241237},{"c":89.6,"h":90.95,"l":89.01,"n":15361,"o":90.4,"t":"2025-07-30T04:00:00Z","v":2741412,"vw":89.948679},{"c":88.73,"h":89.75,"l":88.52,"n":15084,"o":89.16,"t":"2025-07-31T04:00:00Z","v":2402995,"vw":89.044193},{"c":86.92,"h":87.555,"l":85.88,"n":15807,"o":87.42,"t":"2025-08-01T04:00:00Z","v":2080236,"vw":86.831407},{"c":88.81,"h":88.815,"l":87.38,"n":9663,"o":87.53,"t":"2025-08-04T04:00:00Z","v":1357306,"vw":88.240848},{"c":89.3,"h":89.43,"l":88.255,"n":12278,"o":89.16,"t":"2025-08-05T04:00:00Z","v":1913750,"vw":88.96685},{"c":89.18,"h":89.33,"l":88.72,"n":7144,"o":89.33,"t":"2025-08-06T04:00:00Z","v":988365,"vw":89.099665},{"c":88.9,"h":90.1,"l":88.38,"n":7117,"o":89.99,"t":"2025-08-07T04:00:00Z","v":1079732,"vw":88.886635},{"c":89.09,"h":89.57,"l":88.8583,"n":7472,"o":89.4,"t":"2025-08-08T04:00:00Z","v":1001695,"vw":89.19308},{"c":89.07,"h":89.6088,"l":88.88,"n":7144,"o":89.25,"t":"2025-08-11T04:00:00Z","v":1614709,"vw":89.100276},{"c":91.69,"h":91.77,"l":89.41,"n":9283,"o":89.64,"t":"2025-08-12T04:00:00Z","v":1231730,"vw":90.841611},{"c":93.49,"h":93.58,"l":92.14,"n":22249,"o":92.32,"t":"2025-08-13T04:00:00Z","v":4096817,"vw":92.991697},{"c":92.26,"h":92.51,"l":91.46,"n":14904,"o":92.38,"t":"2025-08-14T04:00:00Z","v":1728807,"vw":92.123174},{"c":91.85,"h":92.5,"l":91.42,"n":14021,"o":92.46,"t":"2025-08-15T04:00:00Z","v":2122961,"vw":91.873299},{"c":92.21,"h":92.385,"l":91.797,"n":8741,"o":91.9,"t":"2025-08-18T04:00:00Z","v":1090702,"vw":92.157654},{"c":91.49,"h":92.59,"l":91.28,"n":15225,"o":92.23,"t":"2025-08-19T04:00:00Z","v":3351273,"vw":92.02567},{"c":91.18,"h":91.54,"l":90.47,"n":12955,"o":91.37,"t":"2025-08-20T04:00:00Z","v":2025494,"vw":90.940896},{"c":91.4,"h":91.53,"l":90.5,"n":12275,"o":90.76,"t":"2025-08-21T04:00:00Z","v":2015028,"vw":91.132366},{"c":94.97,"h":95.21,"l":91.9,"n":38373,"o":91.93,"t":"2025-08-22T04:00:00Z","v":5484427,"vw":94.551543},{"c":93.98,"h":94.77,"l":93.98,"n":13235,"o":94.7,"t":"2025-08-25T04:00:00Z","v":1761769,"vw":94.402475},{"c":94.75,"h":94.98,"l":94.11,"n":11955,"o":94.165,"t":"2025-08-26T04:00:00Z","v":1595322,"vw":94.647517},{"c":95.43,"h":95.49,"l":94.49,"n":10498,"o":94.55,"t":"2025-08-27T04:00:00Z","v":1275498,"vw":95.244855},{"c":95.57,"h":95.83,"l":95.2,"n":11563,"o":95.83,"t":"2025-08-28T04:00:00Z","v":1908426,"vw":95.493694},{"c":95.13,"h":95.841,"l":94.82,"n":11737,"o":95.74,"t":"2025-08-29T04:00:00Z","v":1363719,"vw":95.133041},{"c":94.62,"h":94.795,"l":93.64,"n":13831,"o":93.84,"t":"2025-09-02T04:00:00Z","v":1657252,"vw":94.267916},{"c":94.53,"h":95.15,"l":94.04,"n":13745,"o":94.35,"t":"2025-09-03T04:00:00Z","v":1705379,"vw":94.544674},{"c":95.7,"h":95.72,"l":94.51,"n":9406,"o":94.71,"t":"2025-09-04T04:00:00Z","v":1268872,"vw":94.996635},{"c":96.14,"h":96.94,"l":95.05,"n":18838,"o":96.18,"t":"2025-09-05T04:00:00Z","v":2801049,"vw":96.044462},{"c":96.37,"h":96.46,"l":95.6,"n":11049,"o":96.45,"t":"2025-09-08T04:00:00Z","v":1827912,"vw":96.075556},{"c":95.81,"h":96.34,"l":95.23,"n":15583,"o":96.22,"t":"2025-09-09T04:00:00Z","v":2179317,"vw":95.863768},{"c":95.59,"h":96.36,"l":95.25,"n":19400,"o":95.95,"t":"2025-09-10T04:00:00Z","v":2163891,"vw":95.827216},{"c":97.37,"h":97.435,"l":95.57,"n":20372,"o":95.76,"t":"2025-09-11T04:00:00Z","v":2045736,"vw":96.811508},{"c":96.41,"h":97.19,"l":96.355,"n":16864,"o":97.14,"t":"2025-09-12T04:00:00Z","v":1727875,"vw":96.755862},{"c":96.82,"h":97.07,"l":96.49,"n":20961,"o":96.76,"t":"2025-09-15T04:00:00Z","v":2410099,"vw":96.765477},{"c":96.68,"h":96.94,"l":96.05,"n":15496,"o":96.74,"t":"2025-09-16T04:00:00Z","v":2136823,"vw":96.511685},{"c":96.93,"h":99.02,"l":96.18,"n":17785,"o":96.91,"t":"2025-09-17T04:00:00Z","v":2310893,"vw":97.454896},{"c":99.32,"h":99.45,"l":97.41,"n":20001,"o":97.7,"t":"2025-09-18T04:00:00Z","v":2573570,"vw":98.734405},{"c":98.55,"h":99.57,"l":98.38,"n":12570,"o":99.57,"t":"2025-09-19T04:00:00Z","v":1756683,"vw":98.757307},{"c":99.13,"h":99.3,"l":97.82,"n":8153,"o":98.265,"t":"2025-09-22T04:00:00Z","v":1226675,"vw":98.767172},{"c":98.92,"h":100.27,"l":98.76,"n":12353,"o":99.385,"t":"2025-09-23T04:00:00Z","v":1521163,"vw":99.475147},{"c":97.66,"h":98.87,"l":97.64,"n":13340,"o":98.58,"t":"2025-09-24T04:00:00Z","v":1606439,"vw":98.195813},{"c":96.76,"h":97,"l":96.019,"n":12500,"o":96.6,"t":"2025-09-25T04:00:00Z","v":2657796,"vw":96.606639},{"c":97.57,"h":97.68,"l":96.73,"n":11511,"o":96.88,"t":"2025-09-26T04:00:00Z","v":1539751,"vw":97.273794},{"c":97.67,"h":98.21,"l":97.35,"n":10883,"o":98.18,"t":"2025-09-29T04:00:00Z","v":1920000,"vw":97.637866},{"c":97.82,"h":97.86,"l":96.78,"n":12470,"o":97.48,"t":"2025-09-30T04:00:00Z","v":2195180,"vw":97.188212},{"c":98.03,"h":98.23,"l":97.24,"n":10258,"o":97.25,"t":"2025-10-01T04:00:00Z","v":1384778,"vw":97.766964},{"c":98.62,"h":98.65,"l":97.61,"n":8975,"o":98.25,"t":"2025-10-02T04:00:00Z","v":1282804,"vw":98.148328},{"c":99.37,"h":100.27,"l":99.04,"n":13050,"o":99.16,"t":"2025-10-03T04:00:00Z","v":3205572,"vw":99.846877},{"c":99.77,"h":100.43,"l":99.46,"n":12293,"o":100.12,"t":"2025-10-06T04:00:00Z","v":1574589,"vw":100.025331},{"c":98.7,"h":100.09,"l":98.32,"n":16849,"o":99.99,"t":"2025-10-07T04:00:00Z","v":2182700,"vw":98.965569},{"c":99.68,"h":99.82,"l":98.56,"n":9877,"o":99.15,"t":"2025-10-08T04:00:00Z","v":1630875,"vw":99.439167},{"c":99.08,"h":99.93,"l":98.64,"n":10819,"o":99.55,"t":"2025-10-09T04:00:00Z","v":1610086,"vw":99.149858},{"c":96.13,"h":99.77,"l":96.045,"n":66628,"o":99.36,"t":"2025-10-10T04:00:00Z","v":8220558,"vw":97.670555},{"c":98.78,"h":98.88,"l":97.6,"n":16921,"o":97.76,"t":"2025-10-13T04:00:00Z","v":5169759,"vw":98.347732},{"c":100.2,"h":100.89,"l":97.18,"n":31330,"o":97.52,"t":"2025-10-14T04:00:00Z","v":3858799,"vw":99.396998},{"c":101.21,"h":102.16,"l":99.87,"n":25611,"o":101.21,"t":"2025-10-15T04:00:00Z","v":3106040,"vw":101.096423},{"c":99.09,"h":101.57,"l":98.65,"n":40833,"o":101.49,"t":"2025-10-16T04:00:00Z","v":4478779,"vw":99.884529},{"c":98.4,"h":99.09,"l":97.61,"n":38000,"o":98.3,"t":"2025-10-17T04:00:00Z","v":3789276,"vw":98.324244},{"c":100.3,"h":100.37,"l":99.51,"n":16673,"o":99.7,"t":"2025-10-20T04:00:00Z","v":2110225,"vw":100.016976},{"c":99.85,"h":100.39,"l":99.24,"n":14207,"o":100.02,"t":"2025-10-21T04:00:00Z","v":1539352,"vw":99.874026},{"c":98.39,"h":99.8,"l":97.33,"n":29832,"o":99.45,"t":"2025-10-22T04:00:00Z","v":4768318,"vw":98.438122},{"c":99.61,"h":99.8965,"l":98.51,"n":22856,"o":98.74,"t":"2025-10-23T04:00:00Z","v":3428533,"vw":99.205881},{"c":100.83,"h":101.51,"l":100.66,"n":14131,"o":100.98,"t":"2025-10-24T04:00:00Z","v":1847600,"vw":101.066505},{"c":101.2,"h":101.97,"l":100.895,"n":14945,"o":101.78,"t":"2025-10-27T04:00:00Z","v":1634292,"vw":101.343522},{"c":100.65,"h":101.44,"l":100.32,"n":17437,"o":100.89,"t":"2025-10-28T04:00:00Z","v":2262890,"vw":100.838202},{"c":99.81,"h":101.51,"l":98.95,"n":29501,"o":100.58,"t":"2025-10-29T04:00:00Z","v":3987269,"vw":100.35068},{"c":98.99,"h":100.325,"l":98.91,"n":25491,"o":99.16,"t":"2025-10-30T04:00:00Z","v":2811629,"vw":99.664839},{"c":99.54,"h":99.7699,"l":98.52,"n":21029,"o":99.06,"t":"2025-10-31T04:00:00Z","v":3244686,"vw":99.21634},{"c":99.22,"h":99.53,"l":98.025,"n":23672,"o":99.51,"t":"2025-11-03T05:00:00Z","v":3245357,"vw":98.929174},{"c":97.5,"h":98.66,"l":97.425,"n":21594,"o":97.75,"t":"2025-11-04T05:00:00Z","v":2746990,"vw":97.956839},{"c":98.93,"h":99.335,"l":97.69,"n":19567,"o":97.81,"t":"2025-11-05T05:00:00Z","v":2516594,"vw":98.657656},{"c":97.16,"h":98.935,"l":97.02,"n":21326,"o":98.75,"t":"2025-11-06T05:00:00Z","v":2677093,"vw":97.781516},{"c":97.68,"h":97.695,"l":95.515,"n":27316,"o":96.37,"t":"2025-11-07T05:00:00Z","v":3592059,"vw":96.572136},{"c":98.63,"h":99.13,"l":97.94,"n":20751,"o":99.05,"t":"2025-11-10T05:00:00Z","v":2331987,"vw":98.657322},{"c":98.74,"h":98.93,"l":98.03,"n":9319,"o":98.39,"t":"2025-11-11T05:00:00Z","v":1263041,"vw":98.517757},{"c":98.48,"h":99.5952,"l":98.35,"n":13825,"o":98.97,"t":"2025-11-12T05:00:00Z","v":2438867,"vw":98.793017},{"c":95.72,"h":98.09,"l":95.34,"n":21633,"o":97.76,"t":"2025-11-13T05:00:00Z","v":3265183,"vw":96.460158},{"c":95.99,"h":96.48,"l":94.29,"n":21472,"o":94.31,"t":"2025-11-14T05:00:00Z","v":2981370,"vw":95.688162},{"c":94.1,"h":96.12,"l":93.7,"n":19669,"o":95.58,"t":"2025-11-17T05:00:00Z","v":2574144,"vw":94.95998},{"c":94.38,"h":95.04,"l":93.37,"n":23053,"o":93.54,"t":"2025-11-18T05:00:00Z","v":3036706,"vw":94.273988},{"c":94.38,"h":95.55,"l":93.99,"n":11687,"o":94.41,"t":"2025-11-19T05:00:00Z","v":1550128,"vw":94.582815},{"c":92.64,"h":96.65,"l":92.545,"n":21109,"o":95.9,"t":"2025-11-20T05:00:00Z","v":3591323,"vw":93.884234},{"c":95.25,"h":95.85,"l":92.85,"n":19979,"o":92.94,"t":"2025-11-21T05:00:00Z","v":3040583,"vw":94.426683},{"c":96.97,"h":97.18,"l":95.22,"n":10919,"o":95.37,"t":"2025-11-24T05:00:00Z","v":1837604,"vw":96.49048},{"c":99.1,"h":99.29,"l":97.05,"n":12995,"o":97.315,"t":"2025-11-25T05:00:00Z","v":1824751,"vw":98.491377},{"c":99.99,"h":100.6,"l":98.975,"n":8935,"o":99.1,"t":"2025-11-26T05:00:00Z","v":1415254,"vw":99.906262},{"c":100.58,"h":100.585,"l":99.91,"n":5481,"o":100.33,"t":"2025-11-28T05:00:00Z","v":672499,"vw":100.353804},{"c":99.31,"h":100.2699,"l":99.19,"n":9056,"o":99.3,"t":"2025-12-01T05:00:00Z","v":1536304,"vw":99.596},{"c":99.13,"h":99.99,"l":99.12,"n":8760,"o":99.99,"t":"2025-12-02T05:00:00Z","v":1170571,"vw":99.519634},{"c":100.94,"h":101.01,"l":99.2687,"n":8314,"o":99.38,"t":"2025-12-03T05:00:00Z","v":1094295,"vw":100.382148},{"c":101.83,"h":102.165,"l":100.5,"n":35904,"o":100.68,"t":"2025-12-04T05:00:00Z","v":4244425,"vw":101.593947},{"c":101.39,"h":102.1567,"l":101.19,"n":8325,"o":101.68,"t":"2025-12-05T05:00:00Z","v":1412383,"vw":101.626514},{"c":101.46,"h":102.18,"l":101.17,"n":10163,"o":102.16,"t":"2025-12-08T05:00:00Z","v":1465165,"vw":101.581958},{"c":101.65,"h":102.26,"l":101.13,"n":11206,"o":101.17,"t":"2025-12-09T05:00:00Z","v":1471982,"vw":101.769166},{"c":103.04,"h":103.73,"l":101.32,"n":22320,"o":101.44,"t":"2025-12-10T05:00:00Z","v":2812417,"vw":102.403501},{"c":104.24,"h":104.325,"l":102.83,"n":20465,"o":102.96,"t":"2025-12-11T05:00:00Z","v":2236413,"vw":103.737012},{"c":102.65,"h":104.4,"l":102.49,"n":21903,"o":104.3,"t":"2025-12-12T05:00:00Z","v":2856853,"vw":103.19518},{"c":101.84,"h":103.37,"l":101.785,"n":19128,"o":103.33,"t":"2025-12-15T05:00:00Z","v":2132435,"vw":102.223721},{"c":101.37,"h":102.27,"l":100.8,"n":19972,"o":101.54,"t":"2025-12-16T05:00:00Z","v":4117867,"vw":101.42365},{"c":100.27,"h":102.29,"l":100.085,"n":34192,"o":101.56,"t":"2025-12-17T05:00:00Z","v":3891256,"vw":100.950599},{"c":100.9,"h":101.9613,"l":100.7,"n":24225,"o":101.49,"t":"2025-12-18T05:00:00Z","v":2729781,"vw":101.296464},{"c":101.77,"h":101.9975,"l":101.04,"n":18614,"o":101.1,"t":"2025-12-19T05:00:00Z","v":2452249,"vw":101.691234},{"c":102.48,"h":103.1,"l":101.9251,"n":17559,"o":101.96,"t":"2025-12-22T05:00:00Z","v":2326242,"vw":102.56732},{"c":101.89,"h":102.33,"l":101.65,"n":21364,"o":102.02,"t":"2025-12-23T05:00:00Z","v":2321593,"vw":101.973748},{"c":102.14,"h":102.2,"l":101.5,"n":7224,"o":101.78,"t":"2025-12-24T05:00:00Z","v":1058147,"vw":101.93755},{"c":101.62,"h":102.15,"l":101.215,"n":13023,"o":102.09,"t":"2025-12-26T05:00:00Z","v":1499015,"vw":101.526359},{"c":100.98,"h":101.63,"l":100.77,"n":18654,"o":101.14,"t":"2025-12-29T05:00:00Z","v":3204194,"vw":100.983506},{"c":100.25,"h":101.1,"l":100.22,"n":14687,"o":101,"t":"2025-12-30T05:00:00Z","v":2060745,"vw":100.64405},{"c":99.52,"h":100.345,"l":99.45,"n":18169,"o":100.3,"t":"2025-12-31T05:00:00Z","v":2654225,"vw":99.831761},{"c":100.54,"h":100.66,"l":99.37,"n":29358,"o":100.09,"t":"2026-01-02T05:00:00Z","v":4299089,"vw":100.060342},{"c":102.16,"h":102.485,"l":100.875,"n":26711,"o":100.97,"t":"2026-01-05T05:00:00Z","v":4235980,"vw":101.84055},{"c":103.5,"h":103.575,"l":101.665,"n":21468,"o":101.965,"t":"2026-01-06T05:00:00Z","v":3685946,"vw":102.503691},{"c":103.26,"h":103.8,"l":102.67,"n":20939,"o":103.63,"t":"2026-01-07T05:00:00Z","v":3106398,"vw":103.204968},{"c":104.4,"h":104.66,"l":102.83,"n":25758,"o":102.94,"t":"2026-01-08T05:00:00Z","v":4407263,"vw":104.080581},{"c":105.17,"h":105.71,"l":104.32,"n":28744,"o":104.9,"t":"2026-01-09T05:00:00Z","v":4238972,"vw":105.144761},{"c":105.67,"h":105.7446,"l":104.365,"n":18863,"o":104.77,"t":"2026-01-12T05:00:00Z","v":3083730,"vw":105.141459},{"c":105.65,"h":106.25,"l":105.26,"n":18240,"o":106.025,"t":"2026-01-13T05:00:00Z","v":2676090,"vw":105.712746},{"c":106.36,"h":106.46,"l":105.145,"n":18862,"o":105.52,"t":"2026-01-14T05:00:00Z","v":9119973,"vw":105.713536},{"c":107.3,"h":107.91,"l":106.595,"n":20512,"o":106.69,"t":"2026-01-15T05:00:00Z","v":4245501,"vw":107.32654},{"c":107.39,"h":107.995,"l":107,"n":30060,"o":107.43,"t":"2026-01-16T05:00:00Z","v":4543774,"vw":107.561446},{"c":106.13,"h":107.13,"l":105.53,"n":37374,"o":105.56,"t":"2026-01-20T05:00:00Z","v":5487240,"vw":106.312544},{"c":108.21,"h":108.54,"l":106.26,"n":42377,"o":106.93,"t":"2026-01-21T05:00:00Z","v":6212453,"vw":107.453885},{"c":109,"h":109.76,"l":108.87,"n":30437,"o":109.04,"t":"2026-01-22T05:00:00Z","v":5112268,"vw":109.236458},{"c":107.02,"h":108.7,"l":106.88,"n":32693,"o":108.7,"t":"2026-01-23T05:00:00Z","v":4675582,"vw":107.659733},{"c":106.65,"h":107.76,"l":106.49,"n":23801,"o":107.12,"t":"2026-01-26T05:00:00Z","v":4070930,"vw":106.884535},{"c":106.96,"h":107.03,"l":106.16,"n":20894,"o":106.69,"t":"2026-01-27T05:00:00Z","v":2929472,"vw":106.638727},{"c":106.39,"h":107.76,"l":106.11,"n":30468,"o":107.46,"t":"2026-01-28T05:00:00Z","v":6857702,"vw":106.684851},{"c":106.4,"h":107.1,"l":104.8302,"n":35092,"o":106.69,"t":"2026-01-29T05:00:00Z","v":5441798,"vw":106.074591},{"c":104.92,"h":106.27,"l":104.24,"n":36858,"o":105.48,"t":"2026-01-30T05:00:00Z","v":4652238,"vw":105.133278},{"c":105.93,"h":106.57,"l":104.4,"n":30496,"o":104.44,"t":"2026-02-02T05:00:00Z","v":4567178,"vw":105.896787},{"c":106.22,"h":107.1,"l":104.49,"n":40522,"o":106.29,"t":"2026-02-03T05:00:00Z","v":5297858,"vw":105.800857},{"c":105.32,"h":106.92,"l":103.92,"n":38708,"o":106.77,"t":"2026-02-04T05:00:00Z","v":6522074,"vw":105.294266},{"c":103.43,"h":105.735,"l":103.075,"n":43483,"o":104.48,"t":"2026-02-05T05:00:00Z","v":4987821,"vw":104.292698},{"c":107.1,"h":107.39,"l":104.9,"n":30397,"o":104.97,"t":"2026-02-06T05:00:00Z","v":3623403,"vw":106.37787},{"c":107.87,"h":108.185,"l":106.46,"n":24894,"o":107.06,"t":"2026-02-09T05:00:00Z","v":3555554,"vw":107.474601},{"c":107.59,"h":108.53,"l":107.47,"n":23929,"o":107.99,"t":"2026-02-10T05:00:00Z","v":3950488,"vw":107.921845},{"c":107.11,"h":108.69,"l":105.92,"n":27450,"o":108.5,"t":"2026-02-11T05:00:00Z","v":4786122,"vw":106.880817},{"c":104.9,"h":108.09,"l":104.44,"n":36256,"o":107.94,"t":"2026-02-12T05:00:00Z","v":4413468,"vw":105.59469},{"c":106.26,"h":107.175,"l":104.48,"n":31477,"o":105.33,"t":"2026-02-13T05:00:00Z","v":4367465,"vw":106.162455},{"c":106.3,"h":106.825,"l":104.695,"n":32208,"o":106.02,"t":"2026-02-17T05:00:00Z","v":3756918,"vw":105.997492},{"c":106.71,"h":107.865,"l":105.825,"n":21944,"o":106.27,"t":"2026-02-18T05:00:00Z","v":2985275,"vw":107.0047},{"c":106.94,"h":106.955,"l":105.535,"n":29386,"o":106.12,"t":"2026-02-19T05:00:00Z","v":4136706,"vw":106.409164},{"c":106.96,"h":108.02,"l":105.95,"n":42975,"o":106.22,"t":"2026-02-20T05:00:00Z","v":5495909,"vw":106.81221},{"c":105.29,"h":106.84,"l":104.3435,"n":30054,"o":106.45,"t":"2026-02-23T05:00:00Z","v":3490612,"vw":105.286183},{"c":106.43,"h":106.75,"l":105.055,"n":21123,"o":105.22,"t":"2026-02-24T05:00:00Z","v":2476763,"vw":106.201526},{"c":106.95,"h":107.23,"l":106.09,"n":19778,"o":107.22,"t":"2026-02-25T05:00:00Z","v":2194290,"vw":106.781812},{"c":107.51,"h":107.61,"l":105.9599,"n":27342,"o":107.11,"t":"2026-02-26T05:00:00Z","v":2707458,"vw":106.825651},{"c":105.72,"h":106.2,"l":105.02,"n":35862,"o":105.96,"t":"2026-02-27T05:00:00Z","v":4728981,"vw":105.536534},{"c":106.63,"h":106.825,"l":104.22,"n":42360,"o":104.24,"t":"2026-03-02T05:00:00Z","v":5049207,"vw":105.883426},{"c":104.79,"h":105.535,"l":102.38,"n":70839,"o":103.79,"t":"2026-03-03T05:00:00Z","v":7867816,"vw":103.919771},{"c":105.81,"h":106.28,"l":104.61,"n":36177,"o":105.565,"t":"2026-03-04T05:00:00Z","v":4247852,"vw":105.656008},{"c":103.79,"h":105.41,"l":102.7465,"n":52098,"o":104.71,"t":"2026-03-05T05:00:00Z","v":5707244,"vw":103.821949},{"c":101.4,"h":102.385,"l":101.04,"n":59128,"o":101.68,"t":"2026-03-06T05:00:00Z","v":6142688,"vw":101.61233},{"c":102.51,"h":102.93,"l":98.81,"n":75697,"o":100.08,"t":"2026-03-09T04:00:00Z","v":7567187,"vw":100.607133},{"c":102.42,"h":104.165,"l":102.05,"n":64386,"o":102.32,"t":"2026-03-10T04:00:00Z","v":6281657,"vw":102.988251},{"c":102.22,"h":102.82,"l":101.31,"n":50414,"o":102.01,"t":"2026-03-11T04:00:00Z","v":6346594,"vw":101.92061},{"c":100.03,"h":100.97,"l":99.69,"n":63224,"o":100.625,"t":"2026-03-12T04:00:00Z","v":6098308,"vw":100.405521},{"c":99.65,"h":101.3,"l":99.26,"n":132472,"o":100.74,"t":"2026-03-13T04:00:00Z","v":9227397,"vw":99.996387},{"c":100.61,"h":101.63,"l":100.38,"n":76936,"o":100.94,"t":"2026-03-16T04:00:00Z","v":4799101,"vw":100.974068},{"c":101.29,"h":101.93,"l":100.83,"n":63727,"o":101.19,"t":"2026-03-17T04:00:00Z","v":4724803,"vw":101.359096},{"c":99.64,"h":100.92,"l":99.58,"n":93525,"o":100.6,"t":"2026-03-18T04:00:00Z","v":4867164,"vw":100.252731},{"c":100.27,"h":101.24,"l":98.26,"n":145219,"o":98.415,"t":"2026-03-19T04:00:00Z","v":8193492,"vw":99.629821},{"c":98.09,"h":100.22,"l":97.36,"n":142811,"o":100.02,"t":"2026-03-20T04:00:00Z","v":5950212,"vw":98.72932},{"c":100.19,"h":101.78,"l":99.65,"n":174733,"o":100.07,"t":"2026-03-23T04:00:00Z","v":8311931,"vw":100.619927},{"c":100.51,"h":101.05,"l":98.8,"n":144749,"o":99.155,"t":"2026-03-24T04:00:00Z","v":7851750,"vw":100.19206},{"c":101.75,"h":102.23,"l":100.81,"n":101956,"o":101.68,"t":"2026-03-25T04:00:00Z","v":5161699,"vw":101.681261},{"c":99.95,"h":101.74,"l":99.85,"n":81510,"o":100.53,"t":"2026-03-26T04:00:00Z","v":3585946,"vw":100.727302},{"c":98.19,"h":99.67,"l":97.94,"n":87987,"o":99.375,"t":"2026-03-27T04:00:00Z","v":3822647,"vw":98.813843},{"c":96.77,"h":99.07,"l":96.41,"n":83118,"o":99.07,"t":"2026-03-30T04:00:00Z","v":3676182,"vw":97.445492},{"c":100.17,"h":100.57,"l":97.89,"n":146555,"o":98.18,"t":"2026-03-31T04:00:00Z","v":6236299,"vw":99.401617},{"c":100.79,"h":101.98,"l":100.67,"n":72791,"o":100.98,"t":"2026-04-01T04:00:00Z","v":4011378,"vw":101.257222},{"c":101.52,"h":101.96,"l":98.95,"n":77347,"o":98.96,"t":"2026-04-02T04:00:00Z","v":3230856,"vw":100.690027},{"c":101.96,"h":102.21,"l":101.14,"n":43698,"o":101.38,"t":"2026-04-06T04:00:00Z","v":2449834,"vw":101.631516},{"c":102.19,"h":102.4,"l":100.81,"n":60685,"o":101.58,"t":"2026-04-07T04:00:00Z","v":5059794,"vw":101.738426},{"c":105.23,"h":105.97,"l":104.42,"n":46509,"o":105.68,"t":"2026-04-08T04:00:00Z","v":2843104,"vw":105.270815},{"c":105.81,"h":106.2,"l":104.55,"n":31634,"o":104.55,"t":"2026-04-09T04:00:00Z","v":1830884,"vw":105.465954},{"c":105.57,"h":106.13,"l":105.185,"n":18539,"o":106.03,"t":"2026-04-10T04:00:00Z","v":1512327,"vw":105.660917},{"c":107.1,"h":107.21,"l":105.1,"n":25626,"o":105.14,"t":"2026-04-13T04:00:00Z","v":2601064,"vw":106.072067},{"c":108.54,"h":108.86,"l":107.59,"n":22773,"o":107.97,"t":"2026-04-14T04:00:00Z","v":2917031,"vw":108.435307},{"c":108.84,"h":108.92,"l":108.11,"n":16504,"o":108.6,"t":"2026-04-15T04:00:00Z","v":1454645,"vw":108.607066},{"c":109.07,"h":109.24,"l":108.32,"n":25803,"o":108.88,"t":"2026-04-16T04:00:00Z","v":2554282,"vw":108.855661},{"c":111.43,"h":112.15,"l":110.37,"n":34488,"o":110.6,"t":"2026-04-17T04:00:00Z","v":3254934,"vw":111.375398},{"c":112.08,"h":112.2,"l":110.93,"n":23755,"o":111.02,"t":"2026-04-20T04:00:00Z","v":1879117,"vw":111.703872},{"c":110.96,"h":113.06,"l":110.65,"n":38219,"o":112.4,"t":"2026-04-21T04:00:00Z","v":3087927,"vw":111.545046},{"c":111.74,"h":112.36,"l":111.11,"n":20749,"o":112.22,"t":"2026-04-22T04:00:00Z","v":1704859,"vw":111.63245},{"c":111.33,"h":112.28,"l":109.91,"n":40525,"o":111.84,"t":"2026-04-23T04:00:00Z","v":3574888,"vw":111.148283},{"c":111.79,"h":112.385,"l":110.83,"n":22979,"o":111.84,"t":"2026-04-24T04:00:00Z","v":2019702,"vw":111.748602},{"c":112,"h":112.45,"l":111.65,"n":20146,"o":111.91,"t":"2026-04-27T04:00:00Z","v":1848629,"vw":111.976546},{"c":110.68,"h":111.92,"l":110.265,"n":24646,"o":111.52,"t":"2026-04-28T04:00:00Z","v":1783255,"vw":110.828549},{"c":109.96,"h":110.85,"l":109.26,"n":26039,"o":110.67,"t":"2026-04-29T04:00:00Z","v":2097840,"vw":109.880389},{"c":112.34,"h":112.435,"l":110.14,"n":28787,"o":110.39,"t":"2026-04-30T04:00:00Z","v":2874265,"vw":111.667021},{"c":112.84,"h":113.06,"l":111.78,"n":29533,"o":112.6,"t":"2026-05-01T04:00:00Z","v":2266486,"vw":112.56764},{"c":112.27,"h":113.47,"l":111.58,"n":51513,"o":112.64,"t":"2026-05-04T04:00:00Z","v":3286750,"vw":112.36018},{"c":114.19,"h":114.33,"l":113.14,"n":28885,"o":113.215,"t":"2026-05-05T04:00:00Z","v":1871071,"vw":113.853386},{"c":115.89,"h":115.98,"l":114.49,"n":28676,"o":115.285,"t":"2026-05-06T04:00:00Z","v":1795217,"vw":115.317501},{"c":114.04,"h":116.2,"l":113.6,"n":42632,"o":116.18,"t":"2026-05-07T04:00:00Z","v":2948443,"vw":114.387885},{"c":114.84,"h":115.13,"l":114.195,"n":33549,"o":114.78,"t":"2026-05-08T04:00:00Z","v":2659531,"vw":114.718081},{"c":115.31,"h":115.99,"l":115.02,"n":19230,"o":115.16,"t":"2026-05-11T04:00:00Z","v":1559374,"vw":115.539464},{"c":114.18,"h":114.8,"l":112.44,"n":27374,"o":114.76,"t":"2026-05-12T04:00:00Z","v":2483589,"vw":113.45874},{"c":114.21,"h":114.57,"l":113.12,"n":17386,"o":114.35,"t":"2026-05-13T04:00:00Z","v":1583029,"vw":113.967457},{"c":114.92,"h":115.415,"l":113.94,"n":18945,"o":114.64,"t":"2026-05-14T04:00:00Z","v":1588042,"vw":114.759849},{"c":112.21,"h":113.27,"l":112.04,"n":22832,"o":113.27,"t":"2026-05-15T04:00:00Z","v":2454538,"vw":112.408817},{"c":111.51,"h":112.74,"l":110.7,"n":29209,"o":112.64,"t":"2026-05-18T04:00:00Z","v":2299014,"vw":111.556591},{"c":110.32,"h":111.14,"l":109.35,"n":25042,"o":110.67,"t":"2026-05-19T04:00:00Z","v":2337523,"vw":110.126608},{"c":113.08,"h":113.175,"l":110.49,"n":30105,"o":111.015,"t":"2026-05-20T04:00:00Z","v":2205145,"vw":112.280411},{"c":114.15,"h":114.61,"l":112.04,"n":36781,"o":112.63,"t":"2026-05-21T04:00:00Z","v":2541009,"vw":113.5919},{"c":115.2,"h":115.81,"l":114.64,"n":21714,"o":114.77,"t":"2026-05-22T04:00:00Z","v":1483156,"vw":115.197482},{"c":117.38,"h":117.39,"l":116.28,"n":17915,"o":116.56,"t":"2026-05-26T04:00:00Z","v":1086888,"vw":116.981257},{"c":117.3,"h":117.875,"l":116.92,"n":22226,"o":117.63,"t":"2026-05-27T04:00:00Z","v":1953363,"vw":117.315358},{"c":117.98,"h":118.285,"l":116.38,"n":20869,"o":117.04,"t":"2026-05-28T04:00:00Z","v":1489342,"vw":117.416332},{"c":117.33,"h":117.75,"l":116.51,"n":20938,"o":117.75,"t":"2026-05-29T04:00:00Z","v":1621334,"vw":117.166832},{"c":116.78,"h":117.42,"l":115.68,"n":22722,"o":116.5,"t":"2026-06-01T04:00:00Z","v":1878158,"vw":116.56925},{"c":117.84,"h":117.93,"l":116.57,"n":15929,"o":116.58,"t":"2026-06-02T04:00:00Z","v":1262734,"vw":117.579484},{"c":116.21,"h":117.18,"l":115.925,"n":18716,"o":117.18,"t":"2026-06-03T04:00:00Z","v":1529702,"vw":116.357136},{"c":117.99,"h":118.335,"l":115.85,"n":19151,"o":116.17,"t":"2026-06-04T04:00:00Z","v":1264807,"vw":117.3691},{"c":113.825,"h":116.9,"l":113.215,"n":33150,"o":116.82,"t":"2026-06-05T04:00:00Z","v":2605859,"vw":114.796209},{"c":114.8,"h":115.89,"l":114.61,"n":26642,"o":115.33,"t":"2026-06-08T04:00:00Z","v":2100225,"vw":115.151277},{"c":115.16,"h":117.525,"l":112.18,"n":48912,"o":116.03,"t":"2026-06-09T04:00:00Z","v":4356856,"vw":114.592096},{"c":113.95,"h":116.78,"l":113.86,"n":44102,"o":115,"t":"2026-06-10T04:00:00Z","v":2950677,"vw":115.128288},{"c":117.37,"h":117.61,"l":114.8,"n":52961,"o":114.89,"t":"2026-06-11T04:00:00Z","v":3649208,"vw":116.244446},{"c":118.38,"h":119.47,"l":117.33,"n":36481,"o":117.84,"t":"2026-06-12T04:00:00Z","v":2134344,"vw":118.51175},{"c":119.34,"h":120.64,"l":119.055,"n":22817,"o":120.2,"t":"2026-06-15T04:00:00Z","v":1913961,"vw":119.685153},{"c":118.33,"h":120.19,"l":118.115,"n":21870,"o":119.69,"t":"2026-06-16T04:00:00Z","v":1682737,"vw":118.824306},{"c":117.37,"h":119.76,"l":117.02,"n":58191,"o":118.47,"t":"2026-06-17T04:00:00Z","v":3954229,"vw":118.435134},{"c":119.36,"h":119.56,"l":117.76,"n":32312,"o":119.045,"t":"2026-06-18T04:00:00Z","v":2170733,"vw":118.890052},{"c":120.46,"h":121,"l":119.68,"n":18775,"o":120.07,"t":"2026-06-22T04:00:00Z","v":1250399,"vw":120.41876},{"c":119.33,"h":120.29,"l":118.18,"n":27283,"o":118.49,"t":"2026-06-23T04:00:00Z","v":2336095,"vw":119.394259},{"c":119.88,"h":121.08,"l":119.11,"n":28990,"o":119.52,"t":"2026-06-24T04:00:00Z","v":1764090,"vw":119.999054},{"c":120.74,"h":121.82,"l":119.89,"n":31865,"o":121,"t":"2026-06-25T04:00:00Z","v":2003498,"vw":120.703454},{"c":120.28,"h":121.2,"l":119.5,"n":32645,"o":119.84,"t":"2026-06-26T04:00:00Z","v":2660191,"vw":120.391828},{"c":120.86,"h":120.89,"l":119.08,"n":28251,"o":120.5,"t":"2026-06-29T04:00:00Z","v":2060482,"vw":120.272565},{"c":121.42,"h":121.6389,"l":120.24,"n":21027,"o":120.74,"t":"2026-06-30T04:00:00Z","v":1176379,"vw":121.129201},{"c":120.95,"h":122.345,"l":120.8299,"n":25891,"o":121.15,"t":"2026-07-01T04:00:00Z","v":2087761,"vw":121.430671},{"c":120.23,"h":122.13,"l":119.2,"n":22908,"o":121.44,"t":"2026-07-02T04:00:00Z","v":1564314,"vw":120.274579},{"c":120.79,"h":121.405,"l":120.32,"n":14772,"o":120.32,"t":"2026-07-06T04:00:00Z","v":932557,"vw":120.998256},{"c":119.73,"h":121.215,"l":119.31,"n":21252,"o":120.9,"t":"2026-07-07T04:00:00Z","v":1313100,"vw":119.982228},{"c":118.63,"h":119.26,"l":117.48,"n":22766,"o":118.83,"t":"2026-07-08T04:00:00Z","v":1407690,"vw":118.408177},{"c":120.155,"h":120.4,"l":119.2,"n":14137,"o":119.29,"t":"2026-07-09T04:00:00Z","v":1057587,"vw":120.013293},{"c":119.63,"h":120.5,"l":118.69,"n":18188,"o":120.33,"t":"2026-07-10T04:00:00Z","v":1290537,"vw":119.502282},{"c":118.59,"h":119.55,"l":118.29,"n":22262,"o":119.26,"t":"2026-07-13T04:00:00Z","v":1486537,"vw":118.762747},{"c":119.06,"h":119.66,"l":118.75,"n":20826,"o":119.46,"t":"2026-07-14T04:00:00Z","v":1591010,"vw":119.129143},{"c":119.58,"h":120.06,"l":118.895,"n":19534,"o":119.32,"t":"2026-07-15T04:00:00Z","v":1016452,"vw":119.485732},{"c":119.52,"h":120.39,"l":119,"n":15183,"o":119.12,"t":"2026-07-16T04:00:00Z","v":977998,"vw":119.618437},{"c":118.89,"h":119.7,"l":117.87,"n":23527,"o":118.05,"t":"2026-07-17T04:00:00Z","v":7189284,"vw":119.024945},{"c":118.17,"h":119.63,"l":118.12,"n":16378,"o":119.245,"t":"2026-07-20T04:00:00Z","v":1161252,"vw":118.715404},{"c":119.83,"h":119.945,"l":118.35,"n":16640,"o":118.59,"t":"2026-07-21T04:00:00Z","v":1925958,"vw":119.516778},{"c":118.73,"h":119.815,"l":118.605,"n":13910,"o":119.55,"t":"2026-07-22T04:00:00Z","v":1012142,"vw":119.152095},{"c":118.09,"h":118.45,"l":117.3187,"n":18590,"o":117.58,"t":"2026-07-23T04:00:00Z","v":1466893,"vw":117.904319},{"c":117.71,"h":118.81,"l":117.46,"n":17662,"o":118.58,"t":"2026-07-24T04:00:00Z","v":1129730,"vw":118.037621},{"c":118.42,"h":119.4227,"l":117.665,"n":19574,"o":118.86,"t":"2026-07-27T04:00:00Z","v":1451945,"vw":118.400199},{"c":118.57,"h":118.73,"l":117.385,"n":18469,"o":118.5,"t":"2026-07-28T04:00:00Z","v":1153045,"vw":118.349572},{"c":116.64,"h":118.67,"l":116.515,"n":34550,"o":118.24,"t":"2026-07-29T04:00:00Z","v":2787787,"vw":117.340227},{"c":118.23,"h":118.36,"l":116.83,"n":14017,"o":117.71,"t":"2026-07-30T04:00:00Z","v":987177,"vw":117.786688},{"c":117.73,"h":118.76,"l":116.35,"n":20730,"o":118.66,"t":"2026-07-31T04:00:00Z","v":1829367,"vw":117.505401},{"c":119.72,"h":119.89,"l":118.21,"n":17801,"o":118.35,"t":"2026-08-03T04:00:00Z","v":1118084,"vw":119.374267},{"c":121.96,"h":122.21,"l":120.14,"n":15994,"o":120.28,"t":"2026-08-04T04:00:00Z","v":1410939,"vw":121.446159},{"c":121.16,"h":122.48,"l":121.16,"n":14652,"o":122.31,"t":"2026-08-05T04:00:00Z","v":894773,"vw":121.78136},{"c":120.53,"h":121.805,"l":120.43,"n":12011,"o":121.12,"t":"2026-08-06T04:00:00Z","v":809372,"vw":121.003289},{"c":121.85,"h":122.0573,"l":121.18,"n":14825,"o":121.44,"t":"2026-08-07T04:00:00Z","v":762978,"vw":121.658395},{"c":121.24,"h":121.82,"l":120.89,"n":12496,"o":121.53,"t":"2026-08-10T04:00:00Z","v":897132,"vw":121.315184},{"c":121.67,"h":122.06,"l":121.5,"n":10352,"o":121.64,"t":"2026-08-11T04:00:00Z","v":831127,"vw":121.748362},{"c":122.36,"h":122.63,"l":121.66,"n":12133,"o":122.56,"t":"2026-08-12T04:00:00Z","v":938268,"vw":122.211171},{"c":122.69,"h":123.28,"l":122.38,"n":9578,"o":122.891,"t":"2026-08-13T04:00:00Z","v":735114,"vw":122.737188},{"c":123.31,"h":123.37,"l":122.41,"n":11827,"o":122.58,"t":"2026-08-14T04:00:00Z","v":908645,"vw":123.027398},{"c":122.94,"h":123.015,"l":122.585,"n":16142,"o":122.87,"t":"2026-08-17T04:00:00Z","v":1643251,"vw":122.855684},{"c":121.37,"h":122.55,"l":121.33,"n":13296,"o":122.335,"t":"2026-08-18T04:00:00Z","v":1254177,"vw":121.763766},{"c":122,"h":122.64,"l":121.79,"n":13970,"o":122.4,"t":"2026-08-19T04:00:00Z","v":1156442,"vw":122.107855},{"c":120.36,"h":121.29,"l":120.0888,"n":15393,"o":121.01,"t":"2026-08-20T04:00:00Z","v":2244726,"vw":120.46849},{"c":121.25,"h":121.4,"l":120.55,"n":11443,"o":121.2,"t":"2026-08-21T04:00:00Z","v":785748,"vw":121.112385},{"c":120.47,"h":121.13,"l":120.245,"n":11582,"o":121.11,"t":"2026-08-24T04:00:00Z","v":661683,"vw":120.646172},{"c":120.94,"h":121.2,"l":120.46,"n":13297,"o":121.12,"t":"2026-08-25T04:00:00Z","v":1546632,"vw":120.878394},{"c":120.84,"h":121.255,"l":120.55,"n":9931,"o":120.74,"t":"2026-08-26T04:00:00Z","v":699444,"vw":120.833772},{"c":121.21,"h":121.405,"l":120.54,"n":10925,"o":120.83,"t":"2026-08-27T04:00:00Z","v":1097388,"vw":121.116744},{"c":119.58,"h":121.45,"l":119.54,"n":13798,"o":121.16,"t":"2026-08-28T04:00:00Z","v":970543,"vw":120.160277},{"c":118.84,"h":119.3908,"l":118.335,"n":13397,"o":119.305,"t":"2026-08-31T04:00:00Z","v":1332214,"vw":118.668337},{"c":117.48,"h":118.44,"l":117.24,"n":15277,"o":118.021,"t":"2026-09-01T04:00:00Z","v":1639746,"vw":117.812509},{"c":118.87,"h":119,"l":117.76,"n":12896,"o":117.85,"t":"2026-09-02T04:00:00Z","v":1866327,"vw":118.570708},{"c":119.32,"h":119.7363,"l":118.6295,"n":12357,"o":119.63,"t":"2026-09-03T04:00:00Z","v":998859,"vw":119.197049},{"c":119.62,"h":119.7287,"l":118.69,"n":9242,"o":118.74,"t":"2026-09-04T04:00:00Z","v":721205,"vw":119.430073},{"c":119.14,"h":119.68,"l":118.96,"n":11759,"o":119.395,"t":"2026-09-08T04:00:00Z","v":883432,"vw":119.314678},{"c":117.51,"h":118.91,"l":117.385,"n":13981,"o":118.65,"t":"2026-09-09T04:00:00Z","v":1089204,"vw":117.838222},{"c":116.34,"h":117.15,"l":116.09,"n":16914,"o":116.64,"t":"2026-09-10T04:00:00Z","v":1533378,"vw":116.557668},{"c":116.76,"h":117.79,"l":116.74,"n":13052,"o":117.52,"t":"2026-09-11T04:00:00Z","v":1051082,"vw":117.051684},{"c":116.37,"h":117.15,"l":116.045,"n":15797,"o":116.225,"t":"2026-09-14T04:00:00Z","v":1308261,"vw":116.533507},{"c":115.57,"h":116.25,"l":115.14,"n":11667,"o":116.18,"t":"2026-09-15T04:00:00Z","v":1114510,"vw":115.550987},{"c":115.07,"h":116.3243,"l":113.93,"n":22058,"o":115.79,"t":"2026-09-16T04:00:00Z","v":1744817,"vw":115.35608},{"c":115.65,"h":116.81,"l":115.62,"n":12195,"o":116.745,"t":"2026-09-17T04:00:00Z","v":1465919,"vw":116.208418},{"c":115.16,"h":115.6,"l":114.505,"n":19798,"o":115.5,"t":"2026-09-18T04:00:00Z","v":2434296,"vw":115.029217},{"c":115.74,"h":116.096,"l":115.5,"n":10377,"o":116.045,"t":"2026-09-21T04:00:00Z","v":898544,"vw":115.855023},{"c":116.39,"h":117.06,"l":115.945,"n":16818,"o":116.59,"t":"2026-09-22T04:00:00Z","v":1621359,"vw":116.495203},{"c":113.92,"h":115.56,"l":113.865,"n":19451,"o":115.49,"t":"2026-09-23T04:00:00Z","v":1532515,"vw":114.320344},{"c":113.78,"h":114,"l":112.7299,"n":17269,"o":113.66,"t":"2026-09-24T04:00:00Z","v":1220635,"vw":113.438388},{"c":113.88,"h":114.49,"l":113.3,"n":14361,"o":114.05,"t":"2026-09-25T04:00:00Z","v":1077108,"vw":113.829884},{"c":113.11,"h":113.82,"l":112.605,"n":16913,"o":113.24,"t":"2026-09-28T04:00:00Z","v":1391384,"vw":113.128359},{"c":112.71,"h":113.49,"l":112.05,"n":15684,"o":113.17,"t":"2026-09-29T04:00:00Z","v":1561720,"vw":112.571738},{"c":112.24,"h":113.27,"l":112.24,"n":13386,"o":113.12,"t":"2026-09-30T04:00:00Z","v":1293533,"vw":112.75254},{"c":112.67,"h":113.31,"l":111.2899,"n":21645,"o":112.03,"t":"2026-10-01T04:00:00Z","v":2096188,"vw":112.162296},{"c":113.7,"h":114.515,"l":113.4699,"n":18988,"o":114.03,"t":"2026-10-02T04:00:00Z","v":1857602,"vw":113.853507},{"c":114.43,"h":114.775,"l":113.105,"n":12780,"o":113.875,"t":"2026-10-05T04:00:00Z","v":1203069,"vw":114.167761},{"c":113.64,"h":114.94,"l":113.395,"n":12997,"o":114.85,"t":"2026-10-06T04:00:00Z","v":1518900,"vw":113.89112},{"c":112.21,"h":112.69,"l":111.845,"n":16683,"o":112.4,"t":"2026-10-07T04:00:00Z","v":2350722,"vw":112.225836},{"c":112.1,"h":112.19,"l":110.87,"n":19627,"o":111.59,"t":"2026-10-08T04:00:00Z","v":1776007,"vw":111.695477},{"c":112.66,"h":113.035,"l":112.08,"n":11775,"o":112.37,"t":"2026-10-09T04:00:00Z","v":1081951,"vw":112.603359},{"c":112.27,"h":112.715,"l":112.2157,"n":8831,"o":112.55,"t":"2026-10-12T04:00:00Z","v":896913,"vw":112.362737},{"c":111.77,"h":112.55,"l":111.32,"n":10495,"o":112.3,"t":"2026-10-13T04:00:00Z","v":906230,"vw":111.775302},{"c":109.61,"h":110.84,"l":109.2,"n":16612,"o":110.415,"t":"2026-10-14T04:00:00Z","v":1560765,"vw":109.815269},{"c":111.09,"h":111.14,"l":109.39,"n":16421,"o":109.66,"t":"2026-10-15T04:00:00Z","v":1645878,"vw":110.480997},{"c":109.25,"h":111.425,"l":109.02,"n":14116,"o":111.29,"t":"2026-10-16T04:00:00Z","v":1485811,"vw":109.855941},{"c":109.6,"h":110.125,"l":109.375,"n":13024,"o":109.825,"t":"2026-10-19T04:00:00Z","v":1413182,"vw":109.688435},{"c":111.4,"h":111.83,"l":109.58,"n":15357,"o":109.69,"t":"2026-10-20T04:00:00Z","v":1762961,"vw":111.159584},{"c":111.67,"h":112.16,"l":111.22,"n":15157,"o":111.81,"t":"2026-10-21T04:00:00Z","v":1635515,"vw":111.791751},{"c":111.79,"h":111.99,"l":110.895,"n":16598,"o":111.01,"t":"2026-10-22T04:00:00Z","v":1656184,"vw":111.451351}],"volatilityBars":[{"c":116.37,"h":116.37,"l":116.37,"n":16,"o":116.37,"t":"2026-09-22T10:30:00Z","v":540,"vw":116.37},{"c":116.23,"h":116.23,"l":116.23,"n":32,"o":116.23,"t":"2026-09-22T11:00:00Z","v":430,"vw":116.23},{"c":116.38,"h":116.41,"l":116.38,"n":7,"o":116.41,"t":"2026-09-22T11:30:00Z","v":317,"vw":116.396957},{"c":116.43,"h":116.51,"l":116.43,"n":4,"o":116.51,"t":"2026-09-22T11:45:00Z","v":420,"vw":116.49},{"c":116.5,"h":116.5,"l":116.5,"n":3,"o":116.5,"t":"2026-09-22T12:30:00Z","v":271,"vw":116.5},{"c":116.69,"h":116.69,"l":116.68,"n":6,"o":116.68,"t":"2026-09-22T13:00:00Z","v":600,"vw":116.683333},{"c":116.6,"h":116.81,"l":116.6,"n":54,"o":116.81,"t":"2026-09-22T13:15:00Z","v":17750,"vw":116.734885},{"c":116.54,"h":116.68,"l":116.28,"n":1435,"o":116.59,"t":"2026-09-22T13:30:00Z","v":134875,"vw":116.482514},{"c":116.8,"h":116.86,"l":116.33,"n":1130,"o":116.45,"t":"2026-09-22T13:45:00Z","v":91830,"vw":116.602809},{"c":117.005,"h":117.06,"l":116.76,"n":1046,"o":116.78,"t":"2026-09-22T14:00:00Z","v":94534,"vw":116.898557},{"c":116.41,"h":116.97,"l":116.39,"n":480,"o":116.97,"t":"2026-09-22T14:15:00Z","v":30486,"vw":116.635001},{"c":116.13,"h":116.455,"l":116.08,"n":808,"o":116.4001,"t":"2026-09-22T14:30:00Z","v":58320,"vw":116.305915},{"c":116.06,"h":116.16,"l":115.945,"n":350,"o":116.0694,"t":"2026-09-22T14:45:00Z","v":31118,"vw":116.038609},{"c":116.2,"h":116.225,"l":116.02,"n":440,"o":116.02,"t":"2026-09-22T15:00:00Z","v":32277,"vw":116.147131},{"c":116.19,"h":116.245,"l":116.13,"n":211,"o":116.205,"t":"2026-09-22T15:15:00Z","v":8303,"vw":116.194775},{"c":116.035,"h":116.15,"l":115.975,"n":128,"o":116.15,"t":"2026-09-22T15:30:00Z","v":8276,"vw":116.017952},{"c":116.155,"h":116.1598,"l":115.99,"n":132,"o":116.015,"t":"2026-09-22T15:45:00Z","v":6848,"vw":116.06925},{"c":116.1324,"h":116.2003,"l":116.115,"n":151,"o":116.145,"t":"2026-09-22T16:00:00Z","v":11098,"vw":116.149971},{"c":116.12,"h":116.15,"l":116.09,"n":113,"o":116.135,"t":"2026-09-22T16:15:00Z","v":5369,"vw":116.126484},{"c":116.27,"h":116.27,"l":116.1503,"n":106,"o":116.1503,"t":"2026-09-22T16:30:00Z","v":6222,"vw":116.183429},{"c":116.33,"h":116.41,"l":116.24,"n":213,"o":116.24,"t":"2026-09-22T16:45:00Z","v":10025,"vw":116.337769},{"c":116.28,"h":116.35,"l":116.23,"n":157,"o":116.3465,"t":"2026-09-22T17:00:00Z","v":13553,"vw":116.282818},{"c":116.255,"h":116.275,"l":116.18,"n":99,"o":116.265,"t":"2026-09-22T17:15:00Z","v":7350,"vw":116.242567},{"c":116.3751,"h":116.3751,"l":116.26,"n":157,"o":116.26,"t":"2026-09-22T17:30:00Z","v":7398,"vw":116.329847},{"c":116.7,"h":116.7,"l":116.345,"n":1258,"o":116.395,"t":"2026-09-22T17:45:00Z","v":86256,"vw":116.486279},{"c":116.605,"h":116.755,"l":116.585,"n":765,"o":116.705,"t":"2026-09-22T18:00:00Z","v":61750,"vw":116.668773},{"c":116.575,"h":116.67,"l":116.565,"n":790,"o":116.6,"t":"2026-09-22T18:15:00Z","v":82653,"vw":116.618972},{"c":116.45,"h":116.615,"l":116.43,"n":817,"o":116.575,"t":"2026-09-22T18:30:00Z","v":69056,"vw":116.505246},{"c":116.475,"h":116.495,"l":116.435,"n":600,"o":116.445,"t":"2026-09-22T18:45:00Z","v":59446,"vw":116.462941},{"c":116.46,"h":116.505,"l":116.415,"n":841,"o":116.48,"t":"2026-09-22T19:00:00Z","v":118829,"vw":116.466444},{"c":116.485,"h":116.515,"l":116.435,"n":930,"o":116.46,"t":"2026-09-22T19:15:00Z","v":121926,"vw":116.480291},{"c":116.595,"h":116.67,"l":116.455,"n":1112,"o":116.485,"t":"2026-09-22T19:30:00Z","v":110179,"vw":116.588486},{"c":116.38,"h":116.675,"l":116.33,"n":1913,"o":116.605,"t":"2026-09-22T19:45:00Z","v":179320,"vw":116.464475},{"c":116.39,"h":116.39,"l":116.36,"n":28,"o":116.37,"t":"2026-09-22T20:00:00Z","v":144516,"vw":116.389204},{"c":116.36,"h":116.37,"l":116.36,"n":4,"o":116.37,"t":"2026-09-22T20:30:00Z","v":929,"vw":116.362153},{"c":116.43,"h":116.43,"l":116.43,"n":1,"o":116.43,"t":"2026-09-22T22:45:00Z","v":313,"vw":116.43},{"c":116.37,"h":116.39,"l":116.37,"n":4,"o":116.38,"t":"2026-09-22T23:45:00Z","v":534,"vw":116.380354},{"c":115.656,"h":115.656,"l":115.656,"n":3,"o":115.656,"t":"2026-09-23T11:00:00Z","v":151,"vw":115.656},{"c":115.51,"h":115.51,"l":115.43,"n":2,"o":115.43,"t":"2026-09-23T13:15:00Z","v":212,"vw":115.472264},{"c":114.89,"h":115.56,"l":114.84,"n":1582,"o":115.49,"t":"2026-09-23T13:30:00Z","v":154909,"vw":115.083855},{"c":114.725,"h":114.89,"l":114.65,"n":1292,"o":114.86,"t":"2026-09-23T13:45:00Z","v":107157,"vw":114.733086},{"c":114.73,"h":114.77,"l":114.58,"n":700,"o":114.74,"t":"2026-09-23T14:00:00Z","v":31735,"vw":114.663785},{"c":114.475,"h":114.81,"l":114.44,"n":924,"o":114.7,"t":"2026-09-23T14:15:00Z","v":48074,"vw":114.620951},{"c":114.28,"h":114.62,"l":114.23,"n":600,"o":114.51,"t":"2026-09-23T14:30:00Z","v":40122,"vw":114.467137},{"c":114.47,"h":114.48,"l":114.195,"n":1518,"o":114.27,"t":"2026-09-23T14:45:00Z","v":126556,"vw":114.356164},{"c":114.64,"h":114.67,"l":114.41,"n":275,"o":114.48,"t":"2026-09-23T15:00:00Z","v":11664,"vw":114.562114},{"c":114.5,"h":114.71,"l":114.5,"n":271,"o":114.655,"t":"2026-09-23T15:15:00Z","v":15854,"vw":114.638913},{"c":114.52,"h":114.535,"l":114.395,"n":255,"o":114.49,"t":"2026-09-23T15:30:00Z","v":12344,"vw":114.472344},{"c":114.3904,"h":114.525,"l":114.29,"n":253,"o":114.5147,"t":"2026-09-23T15:45:00Z","v":20455,"vw":114.423597},{"c":114.3699,"h":114.3699,"l":114.2601,"n":247,"o":114.35,"t":"2026-09-23T16:00:00Z","v":12478,"vw":114.317481},{"c":114.385,"h":114.39,"l":114.315,"n":177,"o":114.35,"t":"2026-09-23T16:15:00Z","v":29257,"vw":114.335998},{"c":114.29,"h":114.43,"l":114.29,"n":180,"o":114.395,"t":"2026-09-23T16:30:00Z","v":13955,"vw":114.359846},{"c":114.085,"h":114.31,"l":114.035,"n":548,"o":114.29,"t":"2026-09-23T16:45:00Z","v":55262,"vw":114.175929},{"c":113.93,"h":114.12,"l":113.87,"n":413,"o":114.1,"t":"2026-09-23T17:00:00Z","v":23779,"vw":113.966231},{"c":114.105,"h":114.165,"l":113.93,"n":333,"o":113.94,"t":"2026-09-23T17:15:00Z","v":20399,"vw":114.059824},{"c":114.205,"h":114.235,"l":113.945,"n":502,"o":114.07,"t":"2026-09-23T17:30:00Z","v":34013,"vw":114.073846},{"c":114.305,"h":114.31,"l":114.17,"n":1156,"o":114.205,"t":"2026-09-23T17:45:00Z","v":54881,"vw":114.22832},{"c":114.165,"h":114.315,"l":114.115,"n":765,"o":114.315,"t":"2026-09-23T18:00:00Z","v":63675,"vw":114.174597},{"c":114.13,"h":114.205,"l":114.115,"n":647,"o":114.16,"t":"2026-09-23T18:15:00Z","v":49681,"vw":114.159091},{"c":114.025,"h":114.135,"l":114.0101,"n":683,"o":114.125,"t":"2026-09-23T18:30:00Z","v":55482,"vw":114.061141},{"c":114.165,"h":114.175,"l":113.985,"n":704,"o":114.035,"t":"2026-09-23T18:45:00Z","v":45963,"vw":114.059685},{"c":114.175,"h":114.195,"l":114.015,"n":819,"o":114.16,"t":"2026-09-23T19:00:00Z","v":63500,"vw":114.116578},{"c":114.085,"h":114.175,"l":114.065,"n":804,"o":114.175,"t":"2026-09-23T19:15:00Z","v":68185,"vw":114.104674},{"c":113.98,"h":114.135,"l":113.965,"n":1036,"o":114.095,"t":"2026-09-23T19:30:00Z","v":62060,"vw":114.073621},{"c":113.93,"h":114.025,"l":113.865,"n":2374,"o":113.98,"t":"2026-09-23T19:45:00Z","v":224788,"vw":113.940852},{"c":113.9211,"h":113.94,"l":113.92,"n":17,"o":113.92,"t":"2026-09-23T20:00:00Z","v":27909,"vw":113.920467},{"c":113.92,"h":113.92,"l":113.92,"n":1,"o":113.92,"t":"2026-09-23T20:15:00Z","v":220,"vw":113.92},{"c":113.9502,"h":113.9502,"l":113.9502,"n":1,"o":113.9502,"t":"2026-09-23T20:30:00Z","v":130,"vw":113.9502},{"c":113.96,"h":113.96,"l":113.93,"n":49,"o":113.93,"t":"2026-09-23T20:45:00Z","v":2683,"vw":113.953809},{"c":113.86,"h":113.88,"l":113.86,"n":8,"o":113.88,"t":"2026-09-23T22:30:00Z","v":3120,"vw":113.873831},{"c":113.92,"h":113.92,"l":113.92,"n":26,"o":113.92,"t":"2026-09-23T22:45:00Z","v":891,"vw":113.92},{"c":113.54,"h":113.54,"l":113.54,"n":10,"o":113.54,"t":"2026-09-24T11:00:00Z","v":409,"vw":113.54},{"c":113.6,"h":113.6,"l":113.6,"n":2,"o":113.6,"t":"2026-09-24T11:15:00Z","v":200,"vw":113.6},{"c":113.38,"h":113.38,"l":113.38,"n":1,"o":113.38,"t":"2026-09-24T11:45:00Z","v":100,"vw":113.38},{"c":113.63,"h":113.63,"l":113.63,"n":1,"o":113.63,"t":"2026-09-24T13:15:00Z","v":156,"vw":113.63},{"c":113.395,"h":113.8,"l":113.365,"n":1289,"o":113.66,"t":"2026-09-24T13:30:00Z","v":86093,"vw":113.555017},{"c":113.34,"h":113.445,"l":113.31,"n":750,"o":113.38,"t":"2026-09-24T13:45:00Z","v":36025,"vw":113.369838},{"c":113.469,"h":113.52,"l":113.23,"n":767,"o":113.31,"t":"2026-09-24T14:00:00Z","v":71901,"vw":113.437848},{"c":113.36,"h":113.48,"l":113.25,"n":552,"o":113.47,"t":"2026-09-24T14:15:00Z","v":35379,"vw":113.354004},{"c":113.24,"h":113.537,"l":113.24,"n":597,"o":113.35,"t":"2026-09-24T14:30:00Z","v":36197,"vw":113.411171},{"c":113.11,"h":113.29,"l":113.035,"n":714,"o":113.225,"t":"2026-09-24T14:45:00Z","v":63313,"vw":113.147761},{"c":112.925,"h":113.11,"l":112.915,"n":527,"o":113.1,"t":"2026-09-24T15:00:00Z","v":55369,"vw":113.031531},{"c":112.87,"h":113.07,"l":112.84,"n":719,"o":112.915,"t":"2026-09-24T15:15:00Z","v":60243,"vw":112.932943},{"c":112.875,"h":112.9,"l":112.7825,"n":482,"o":112.865,"t":"2026-09-24T15:30:00Z","v":33275,"vw":112.848461},{"c":112.84,"h":112.905,"l":112.745,"n":348,"o":112.905,"t":"2026-09-24T15:45:00Z","v":25648,"vw":112.840291},{"c":112.89,"h":112.89,"l":112.7299,"n":347,"o":112.83,"t":"2026-09-24T16:00:00Z","v":27322,"vw":112.798297},{"c":113.6,"h":113.84,"l":112.91,"n":2443,"o":112.915,"t":"2026-09-24T16:15:00Z","v":173928,"vw":113.442891},{"c":113.7,"h":113.98,"l":113.38,"n":525,"o":113.58,"t":"2026-09-24T16:30:00Z","v":31810,"vw":113.770708},{"c":113.64,"h":113.76,"l":113.61,"n":550,"o":113.685,"t":"2026-09-24T16:45:00Z","v":31245,"vw":113.679292},{"c":113.735,"h":113.76,"l":113.52,"n":527,"o":113.57,"t":"2026-09-24T17:00:00Z","v":39695,"vw":113.663931},{"c":113.515,"h":113.71,"l":113.46,"n":458,"o":113.685,"t":"2026-09-24T17:15:00Z","v":37760,"vw":113.553773},{"c":113.385,"h":113.62,"l":113.385,"n":315,"o":113.545,"t":"2026-09-24T17:30:00Z","v":14267,"vw":113.500673},{"c":113.575,"h":113.575,"l":113.37,"n":531,"o":113.37,"t":"2026-09-24T17:45:00Z","v":24052,"vw":113.464095},{"c":113.6,"h":113.615,"l":113.3,"n":550,"o":113.56,"t":"2026-09-24T18:00:00Z","v":32605,"vw":113.493022},{"c":113.808,"h":113.85,"l":113.59,"n":579,"o":113.64,"t":"2026-09-24T18:15:00Z","v":39129,"vw":113.709482},{"c":113.76,"h":114,"l":113.65,"n":582,"o":113.795,"t":"2026-09-24T18:30:00Z","v":34657,"vw":113.805602},{"c":113.825,"h":113.895,"l":113.72,"n":432,"o":113.77,"t":"2026-09-24T18:45:00Z","v":23461,"vw":113.839306},{"c":113.65,"h":113.825,"l":113.65,"n":400,"o":113.82,"t":"2026-09-24T19:00:00Z","v":17089,"vw":113.73049},{"c":113.64,"h":113.7,"l":113.6,"n":319,"o":113.625,"t":"2026-09-24T19:15:00Z","v":25007,"vw":113.64015},{"c":113.815,"h":113.815,"l":113.655,"n":662,"o":113.66,"t":"2026-09-24T19:30:00Z","v":57328,"vw":113.742328},{"c":113.79,"h":113.84,"l":113.7399,"n":994,"o":113.805,"t":"2026-09-24T19:45:00Z","v":89661,"vw":113.77737},{"c":113.78,"h":113.78,"l":113.78,"n":14,"o":113.78,"t":"2026-09-24T20:00:00Z","v":12494,"vw":113.78},{"c":113.56,"h":113.56,"l":113.56,"n":4,"o":113.56,"t":"2026-09-24T20:15:00Z","v":429,"vw":113.56},{"c":113.7,"h":113.7,"l":113.7,"n":5,"o":113.7,"t":"2026-09-24T20:45:00Z","v":285,"vw":113.7},{"c":113.6,"h":113.6,"l":113.6,"n":1,"o":113.6,"t":"2026-09-24T21:15:00Z","v":163,"vw":113.6},{"c":113.66,"h":113.66,"l":113.66,"n":7,"o":113.66,"t":"2026-09-24T22:00:00Z","v":323,"vw":113.66},{"c":114.05,"h":114.05,"l":114.05,"n":3,"o":114.05,"t":"2026-09-25T08:00:00Z","v":102,"vw":114.05},{"c":114.06,"h":114.06,"l":114.06,"n":2,"o":114.06,"t":"2026-09-25T11:00:00Z","v":502,"vw":114.06},{"c":114.35,"h":114.35,"l":114.35,"n":8,"o":114.35,"t":"2026-09-25T11:30:00Z","v":117,"vw":114.35},{"c":114.25,"h":114.25,"l":114.25,"n":1,"o":114.25,"t":"2026-09-25T11:45:00Z","v":159,"vw":114.25},{"c":114.21,"h":114.21,"l":114.21,"n":3,"o":114.21,"t":"2026-09-25T12:00:00Z","v":402,"vw":114.21},{"c":114.139,"h":114.139,"l":114.1285,"n":7,"o":114.129,"t":"2026-09-25T13:00:00Z","v":323,"vw":114.132167},{"c":113.98,"h":113.98,"l":113.94,"n":6,"o":113.94,"t":"2026-09-25T13:15:00Z","v":787,"vw":113.962747},{"c":113.885,"h":114.14,"l":113.77,"n":1319,"o":114.05,"t":"2026-09-25T13:30:00Z","v":102515,"vw":113.948481},{"c":113.85,"h":113.94,"l":113.67,"n":529,"o":113.85,"t":"2026-09-25T13:45:00Z","v":27958,"vw":113.790947},{"c":113.52,"h":113.835,"l":113.3099,"n":1006,"o":113.835,"t":"2026-09-25T14:00:00Z","v":90320,"vw":113.5496},{"c":113.47,"h":113.615,"l":113.3,"n":659,"o":113.46,"t":"2026-09-25T14:15:00Z","v":40363,"vw":113.477518},{"c":113.43,"h":113.51,"l":113.365,"n":450,"o":113.45,"t":"2026-09-25T14:30:00Z","v":37354,"vw":113.423802},{"c":113.5,"h":113.545,"l":113.305,"n":643,"o":113.4399,"t":"2026-09-25T14:45:00Z","v":41883,"vw":113.43206},{"c":113.685,"h":113.79,"l":113.495,"n":517,"o":113.51,"t":"2026-09-25T15:00:00Z","v":42385,"vw":113.644486},{"c":113.67,"h":113.82,"l":113.6399,"n":488,"o":113.67,"t":"2026-09-25T15:15:00Z","v":65562,"vw":113.685819},{"c":113.5,"h":113.87,"l":113.5,"n":1162,"o":113.7,"t":"2026-09-25T15:30:00Z","v":89080,"vw":113.754886},{"c":113.95,"h":113.965,"l":113.44,"n":678,"o":113.48,"t":"2026-09-25T15:45:00Z","v":65825,"vw":113.521395},{"c":114.35,"h":114.49,"l":113.98,"n":825,"o":113.98,"t":"2026-09-25T16:00:00Z","v":50023,"vw":114.329701},{"c":114.295,"h":114.43,"l":114.13,"n":554,"o":114.38,"t":"2026-09-25T16:15:00Z","v":43723,"vw":114.24318},{"c":114.205,"h":114.345,"l":114.06,"n":851,"o":114.34,"t":"2026-09-25T16:30:00Z","v":56639,"vw":114.207852},{"c":114,"h":114.16,"l":113.97,"n":232,"o":114.16,"t":"2026-09-25T16:45:00Z","v":15007,"vw":114.032108},{"c":114.045,"h":114.11,"l":113.97,"n":299,"o":114,"t":"2026-09-25T17:00:00Z","v":23196,"vw":114.053598},{"c":113.95,"h":114.04,"l":113.94,"n":255,"o":114.04,"t":"2026-09-25T17:15:00Z","v":6315,"vw":113.988813},{"c":113.925,"h":113.975,"l":113.7834,"n":305,"o":113.945,"t":"2026-09-25T17:30:00Z","v":19524,"vw":113.881373},{"c":113.89,"h":113.925,"l":113.84,"n":439,"o":113.88,"t":"2026-09-25T17:45:00Z","v":13813,"vw":113.886802},{"c":113.925,"h":113.925,"l":113.835,"n":209,"o":113.88,"t":"2026-09-25T18:00:00Z","v":10560,"vw":113.864783},{"c":113.92,"h":114.01,"l":113.86,"n":356,"o":113.95,"t":"2026-09-25T18:15:00Z","v":63803,"vw":113.911029},{"c":113.92,"h":113.975,"l":113.875,"n":202,"o":113.965,"t":"2026-09-25T18:30:00Z","v":10368,"vw":113.912574},{"c":114,"h":114.01,"l":113.93,"n":116,"o":113.93,"t":"2026-09-25T18:45:00Z","v":13329,"vw":113.986474},{"c":114.1,"h":114.1,"l":113.955,"n":307,"o":114.03,"t":"2026-09-25T19:00:00Z","v":21314,"vw":114.034582},{"c":113.94,"h":114.1,"l":113.94,"n":223,"o":114.1,"t":"2026-09-25T19:15:00Z","v":13782,"vw":114.028234},{"c":114.085,"h":114.1,"l":113.9,"n":349,"o":113.95,"t":"2026-09-25T19:30:00Z","v":23579,"vw":113.965422},{"c":113.88,"h":114.2,"l":113.86,"n":905,"o":114.09,"t":"2026-09-25T19:45:00Z","v":74949,"vw":114.035543},{"c":113.96,"h":113.96,"l":113.88,"n":16,"o":113.88,"t":"2026-09-25T20:00:00Z","v":5634,"vw":113.883068},{"c":114.02,"h":114.02,"l":114.02,"n":3,"o":114.02,"t":"2026-09-25T21:15:00Z","v":450,"vw":114.02},{"c":114.1631,"h":114.1631,"l":114.1631,"n":1,"o":114.1631,"t":"2026-09-25T23:00:00Z","v":200,"vw":114.1631},{"c":113.29,"h":113.29,"l":113.29,"n":11,"o":113.29,"t":"2026-09-28T11:15:00Z","v":141,"vw":113.29},{"c":113.25,"h":113.25,"l":113.15,"n":45,"o":113.19,"t":"2026-09-28T12:00:00Z","v":6237,"vw":113.224042},{"c":113.31,"h":113.31,"l":113.31,"n":2,"o":113.31,"t":"2026-09-28T12:15:00Z","v":295,"vw":113.31},{"c":113.4,"h":113.4,"l":113.4,"n":1,"o":113.4,"t":"2026-09-28T12:45:00Z","v":101,"vw":113.4},{"c":113.27,"h":113.27,"l":113.27,"n":30,"o":113.27,"t":"2026-09-28T13:15:00Z","v":3296,"vw":113.27},{"c":113.145,"h":113.24,"l":112.87,"n":1204,"o":113.24,"t":"2026-09-28T13:30:00Z","v":80535,"vw":113.076612},{"c":113.15,"h":113.18,"l":112.94,"n":1494,"o":113.145,"t":"2026-09-28T13:45:00Z","v":108866,"vw":113.07943},{"c":113.23,"h":113.41,"l":113.035,"n":1194,"o":113.15,"t":"2026-09-28T14:00:00Z","v":64077,"vw":113.229873},{"c":113.39,"h":113.39,"l":113.1899,"n":559,"o":113.25,"t":"2026-09-28T14:15:00Z","v":43694,"vw":113.284779},{"c":112.98,"h":113.365,"l":112.98,"n":533,"o":113.355,"t":"2026-09-28T14:30:00Z","v":39502,"vw":113.159231},{"c":112.78,"h":112.99,"l":112.75,"n":575,"o":112.93,"t":"2026-09-28T14:45:00Z","v":43019,"vw":112.872033},{"c":112.71,"h":112.87,"l":112.7,"n":448,"o":112.82,"t":"2026-09-28T15:00:00Z","v":21544,"vw":112.771509},{"c":112.69,"h":112.78,"l":112.6319,"n":439,"o":112.705,"t":"2026-09-28T15:15:00Z","v":26882,"vw":112.685074},{"c":112.66,"h":112.78,"l":112.64,"n":414,"o":112.7,"t":"2026-09-28T15:30:00Z","v":63325,"vw":112.71991},{"c":112.755,"h":112.755,"l":112.605,"n":405,"o":112.66,"t":"2026-09-28T15:45:00Z","v":30573,"vw":112.650466},{"c":112.785,"h":112.86,"l":112.705,"n":548,"o":112.755,"t":"2026-09-28T16:00:00Z","v":72964,"vw":112.752511},{"c":113.51,"h":113.655,"l":112.77,"n":1266,"o":112.78,"t":"2026-09-28T16:15:00Z","v":132647,"vw":113.206725},{"c":113.155,"h":113.51,"l":113.07,"n":681,"o":113.51,"t":"2026-09-28T16:30:00Z","v":83146,"vw":113.221291},{"c":113.09,"h":113.26,"l":112.99,"n":328,"o":113.15,"t":"2026-09-28T16:45:00Z","v":28489,"vw":113.10221},{"c":113.595,"h":113.82,"l":113.08,"n":1489,"o":113.13,"t":"2026-09-28T17:00:00Z","v":90974,"vw":113.497494},{"c":113.2937,"h":113.59,"l":113.27,"n":600,"o":113.515,"t":"2026-09-28T17:15:00Z","v":38650,"vw":113.410542},{"c":113.31,"h":113.36,"l":113.22,"n":354,"o":113.3361,"t":"2026-09-28T17:30:00Z","v":19158,"vw":113.295309},{"c":113.325,"h":113.355,"l":113.26,"n":475,"o":113.34,"t":"2026-09-28T17:45:00Z","v":24705,"vw":113.304865},{"c":113.435,"h":113.44,"l":113.305,"n":135,"o":113.33,"t":"2026-09-28T18:00:00Z","v":9353,"vw":113.368754},{"c":113.35,"h":113.45,"l":113.33,"n":125,"o":113.4359,"t":"2026-09-28T18:15:00Z","v":15668,"vw":113.352232},{"c":113.38,"h":113.42,"l":113.32,"n":305,"o":113.33,"t":"2026-09-28T18:30:00Z","v":29124,"vw":113.358156},{"c":113.38,"h":113.48,"l":113.33,"n":414,"o":113.365,"t":"2026-09-28T18:45:00Z","v":42610,"vw":113.398625},{"c":113.105,"h":113.38,"l":113.105,"n":252,"o":113.38,"t":"2026-09-28T19:00:00Z","v":19022,"vw":113.247439},{"c":113.205,"h":113.2399,"l":113.0804,"n":360,"o":113.09,"t":"2026-09-28T19:15:00Z","v":44017,"vw":113.211369},{"c":113.175,"h":113.28,"l":113.15,"n":608,"o":113.205,"t":"2026-09-28T19:30:00Z","v":58406,"vw":113.222342},{"c":113.11,"h":113.17,"l":113.01,"n":1057,"o":113.16,"t":"2026-09-28T19:45:00Z","v":83045,"vw":113.08197},{"c":113.11,"h":113.11,"l":113.11,"n":14,"o":113.11,"t":"2026-09-28T20:00:00Z","v":4792,"vw":113.11},{"c":113.12,"h":113.12,"l":113.12,"n":12,"o":113.12,"t":"2026-09-28T20:30:00Z","v":2525,"vw":113.12},{"c":113.12,"h":113.26,"l":113.12,"n":53,"o":113.13,"t":"2026-09-28T20:45:00Z","v":2581,"vw":113.136766},{"c":113.15,"h":113.15,"l":113.15,"n":1,"o":113.15,"t":"2026-09-28T23:45:00Z","v":100,"vw":113.15},{"c":113.58,"h":113.58,"l":113.58,"n":1,"o":113.58,"t":"2026-09-29T12:00:00Z","v":200,"vw":113.58},{"c":113.27,"h":113.49,"l":113.035,"n":1463,"o":113.17,"t":"2026-09-29T13:30:00Z","v":117048,"vw":113.235025},{"c":112.94,"h":113.27,"l":112.93,"n":997,"o":113.27,"t":"2026-09-29T13:45:00Z","v":60808,"vw":113.107851},{"c":112.94,"h":113.08,"l":112.77,"n":706,"o":112.9199,"t":"2026-09-29T14:00:00Z","v":50935,"vw":112.942717},{"c":112.82,"h":112.98,"l":112.79,"n":756,"o":112.98,"t":"2026-09-29T14:15:00Z","v":53589,"vw":112.875789},{"c":112.69,"h":112.88,"l":112.57,"n":836,"o":112.85,"t":"2026-09-29T14:30:00Z","v":71778,"vw":112.697445},{"c":112.61,"h":112.73,"l":112.56,"n":547,"o":112.71,"t":"2026-09-29T14:45:00Z","v":31516,"vw":112.636449},{"c":112.3501,"h":112.62,"l":112.32,"n":589,"o":112.61,"t":"2026-09-29T15:00:00Z","v":36079,"vw":112.433931},{"c":112.2,"h":112.38,"l":112.165,"n":434,"o":112.36,"t":"2026-09-29T15:15:00Z","v":50648,"vw":112.230754},{"c":112.2799,"h":112.35,"l":112.21,"n":359,"o":112.26,"t":"2026-09-29T15:30:00Z","v":31292,"vw":112.253367},{"c":112.2,"h":112.45,"l":112.185,"n":857,"o":112.3,"t":"2026-09-29T15:45:00Z","v":81849,"vw":112.332191},{"c":112.1699,"h":112.28,"l":112.14,"n":330,"o":112.22,"t":"2026-09-29T16:00:00Z","v":19435,"vw":112.208568},{"c":112.245,"h":112.27,"l":112.155,"n":395,"o":112.16,"t":"2026-09-29T16:15:00Z","v":30006,"vw":112.195727},{"c":112.11,"h":112.26,"l":112.11,"n":516,"o":112.23,"t":"2026-09-29T16:30:00Z","v":44423,"vw":112.187136},{"c":112.17,"h":112.195,"l":112.05,"n":382,"o":112.1,"t":"2026-09-29T16:45:00Z","v":34344,"vw":112.132747},{"c":112.125,"h":112.165,"l":112.0701,"n":467,"o":112.15,"t":"2026-09-29T17:00:00Z","v":36172,"vw":112.1083},{"c":112.135,"h":112.155,"l":112.07,"n":322,"o":112.14,"t":"2026-09-29T17:15:00Z","v":20913,"vw":112.110115},{"c":112.24,"h":112.24,"l":112.125,"n":313,"o":112.14,"t":"2026-09-29T17:30:00Z","v":21692,"vw":112.184772},{"c":112.115,"h":112.29,"l":112.08,"n":629,"o":112.235,"t":"2026-09-29T17:45:00Z","v":38660,"vw":112.205275},{"c":112.32,"h":112.4551,"l":112.12,"n":1165,"o":112.12,"t":"2026-09-29T18:00:00Z","v":123574,"vw":112.318698},{"c":112.41,"h":112.46,"l":112.335,"n":478,"o":112.335,"t":"2026-09-29T18:15:00Z","v":32705,"vw":112.398533},{"c":112.49,"h":112.64,"l":112.32,"n":681,"o":112.4,"t":"2026-09-29T18:30:00Z","v":118237,"vw":112.526799},{"c":112.52,"h":112.55,"l":112.46,"n":477,"o":112.525,"t":"2026-09-29T18:45:00Z","v":53530,"vw":112.496821},{"c":112.57,"h":112.59,"l":112.52,"n":228,"o":112.535,"t":"2026-09-29T19:00:00Z","v":12361,"vw":112.553204},{"c":112.61,"h":112.6599,"l":112.54,"n":314,"o":112.54,"t":"2026-09-29T19:15:00Z","v":23893,"vw":112.605111},{"c":112.57,"h":112.66,"l":112.57,"n":291,"o":112.61,"t":"2026-09-29T19:30:00Z","v":15847,"vw":112.605464},{"c":112.715,"h":112.72,"l":112.55,"n":912,"o":112.5601,"t":"2026-09-29T19:45:00Z","v":325292,"vw":112.680116},{"c":112.71,"h":112.71,"l":112.7,"n":13,"o":112.7,"t":"2026-09-29T20:00:00Z","v":21994,"vw":112.709909},{"c":112.76,"h":112.76,"l":112.75,"n":2,"o":112.75,"t":"2026-09-29T20:15:00Z","v":420,"vw":112.752857},{"c":112.67,"h":112.67,"l":112.67,"n":1,"o":112.67,"t":"2026-09-29T21:00:00Z","v":131,"vw":112.67},{"c":112.92,"h":112.92,"l":112.92,"n":2,"o":112.92,"t":"2026-09-29T22:45:00Z","v":296,"vw":112.92},{"c":113.6899,"h":113.6899,"l":113.25,"n":8,"o":113.25,"t":"2026-09-30T12:30:00Z","v":1369,"vw":113.618385},{"c":113.12,"h":113.12,"l":113.12,"n":2,"o":113.12,"t":"2026-09-30T12:45:00Z","v":121,"vw":113.12},{"c":113.31,"h":113.33,"l":113.28,"n":17,"o":113.33,"t":"2026-09-30T13:00:00Z","v":850,"vw":113.304099},{"c":113.16,"h":113.18,"l":113.09,"n":35,"o":113.09,"t":"2026-09-30T13:15:00Z","v":10621,"vw":113.160239},{"c":112.87,"h":113.17,"l":112.86,"n":1210,"o":113.12,"t":"2026-09-30T13:30:00Z","v":82076,"vw":113.011207},{"c":112.82,"h":112.96,"l":112.77,"n":625,"o":112.92,"t":"2026-09-30T13:45:00Z","v":43447,"vw":112.87829},{"c":113.115,"h":113.1485,"l":112.75,"n":490,"o":112.835,"t":"2026-09-30T14:00:00Z","v":39549,"vw":112.995468},{"c":112.74,"h":113.17,"l":112.7158,"n":534,"o":113.13,"t":"2026-09-30T14:15:00Z","v":32517,"vw":112.967451},{"c":112.85,"h":112.975,"l":112.7,"n":941,"o":112.7399,"t":"2026-09-30T14:30:00Z","v":54387,"vw":112.823749},{"c":113.17,"h":113.205,"l":112.8599,"n":541,"o":112.86,"t":"2026-09-30T14:45:00Z","v":93745,"vw":113.02122},{"c":113.18,"h":113.22,"l":113.06,"n":733,"o":113.16,"t":"2026-09-30T15:00:00Z","v":49540,"vw":113.157462},{"c":113.04,"h":113.27,"l":112.925,"n":499,"o":113.2,"t":"2026-09-30T15:15:00Z","v":58446,"vw":113.034641},{"c":112.82,"h":113.13,"l":112.8,"n":594,"o":113.04,"t":"2026-09-30T15:30:00Z","v":36945,"vw":112.952264},{"c":112.89,"h":112.95,"l":112.765,"n":555,"o":112.83,"t":"2026-09-30T15:45:00Z","v":41060,"vw":112.847378},{"c":112.9,"h":112.995,"l":112.85,"n":450,"o":112.89,"t":"2026-09-30T16:00:00Z","v":44356,"vw":112.914348},{"c":112.915,"h":112.92,"l":112.825,"n":166,"o":112.87,"t":"2026-09-30T16:15:00Z","v":6639,"vw":112.875765},{"c":112.945,"h":112.97,"l":112.815,"n":239,"o":112.895,"t":"2026-09-30T16:30:00Z","v":29969,"vw":112.885491},{"c":112.865,"h":112.9279,"l":112.8,"n":216,"o":112.9279,"t":"2026-09-30T16:45:00Z","v":16403,"vw":112.857513},{"c":112.765,"h":112.875,"l":112.765,"n":329,"o":112.85,"t":"2026-09-30T17:00:00Z","v":57986,"vw":112.846708},{"c":112.62,"h":112.775,"l":112.535,"n":359,"o":112.775,"t":"2026-09-30T17:15:00Z","v":31282,"vw":112.639029},{"c":112.765,"h":112.7999,"l":112.6,"n":329,"o":112.63,"t":"2026-09-30T17:30:00Z","v":45550,"vw":112.735422},{"c":112.735,"h":112.81,"l":112.665,"n":620,"o":112.765,"t":"2026-09-30T17:45:00Z","v":30754,"vw":112.729948},{"c":112.7024,"h":112.795,"l":112.69,"n":321,"o":112.74,"t":"2026-09-30T18:00:00Z","v":26233,"vw":112.736249},{"c":112.715,"h":112.745,"l":112.64,"n":251,"o":112.6931,"t":"2026-09-30T18:15:00Z","v":27021,"vw":112.692449},{"c":112.715,"h":112.76,"l":112.65,"n":231,"o":112.74,"t":"2026-09-30T18:30:00Z","v":11935,"vw":112.706095},{"c":112.67,"h":112.7001,"l":112.6079,"n":186,"o":112.7001,"t":"2026-09-30T18:45:00Z","v":14968,"vw":112.639313},{"c":112.715,"h":112.715,"l":112.635,"n":248,"o":112.69,"t":"2026-09-30T19:00:00Z","v":22616,"vw":112.671994},{"c":112.61,"h":112.71,"l":112.61,"n":357,"o":112.695,"t":"2026-09-30T19:15:00Z","v":62483,"vw":112.685127},{"c":112.655,"h":112.745,"l":112.61,"n":380,"o":112.64,"t":"2026-09-30T19:30:00Z","v":26073,"vw":112.695756},{"c":112.27,"h":112.65,"l":112.24,"n":1566,"o":112.64,"t":"2026-09-30T19:45:00Z","v":152940,"vw":112.47533},{"c":112.19,"h":112.26,"l":112.19,"n":30,"o":112.26,"t":"2026-09-30T20:00:00Z","v":130627,"vw":112.240018},{"c":112.31,"h":112.31,"l":112.3,"n":16,"o":112.3,"t":"2026-09-30T20:15:00Z","v":6275,"vw":112.309494},{"c":112.3,"h":112.3,"l":112.3,"n":2,"o":112.3,"t":"2026-10-01T10:30:00Z","v":325,"vw":112.3},{"c":112,"h":112.18,"l":112,"n":27,"o":112.17,"t":"2026-10-01T13:15:00Z","v":4025,"vw":112.059083},{"c":111.76,"h":112.43,"l":111.75,"n":1467,"o":112.03,"t":"2026-10-01T13:30:00Z","v":121724,"vw":112.107134},{"c":111.725,"h":111.97,"l":111.56,"n":1344,"o":111.86,"t":"2026-10-01T13:45:00Z","v":241905,"vw":111.75929},{"c":111.61,"h":111.74,"l":111.2899,"n":1525,"o":111.71,"t":"2026-10-01T14:00:00Z","v":186740,"vw":111.506117},{"c":111.59,"h":111.81,"l":111.57,"n":773,"o":111.68,"t":"2026-10-01T14:15:00Z","v":46703,"vw":111.651365},{"c":111.725,"h":111.791,"l":111.54,"n":1280,"o":111.58,"t":"2026-10-01T14:30:00Z","v":103652,"vw":111.682136},{"c":111.71,"h":111.885,"l":111.518,"n":1250,"o":111.73,"t":"2026-10-01T14:45:00Z","v":134219,"vw":111.627532},{"c":111.6543,"h":111.71,"l":111.48,"n":757,"o":111.71,"t":"2026-10-01T15:00:00Z","v":46788,"vw":111.585495},{"c":111.62,"h":111.8,"l":111.595,"n":1052,"o":111.63,"t":"2026-10-01T15:15:00Z","v":79481,"vw":111.708789},{"c":111.81,"h":111.94,"l":111.46,"n":788,"o":111.615,"t":"2026-10-01T15:30:00Z","v":110940,"vw":111.82513},{"c":112.07,"h":112.14,"l":111.77,"n":967,"o":111.8,"t":"2026-10-01T15:45:00Z","v":99391,"vw":111.925195},{"c":112.19,"h":112.34,"l":112.08,"n":622,"o":112.1,"t":"2026-10-01T16:00:00Z","v":43849,"vw":112.22549},{"c":112.46,"h":112.5,"l":112.1499,"n":434,"o":112.1499,"t":"2026-10-01T16:15:00Z","v":34293,"vw":112.35339},{"c":112.63,"h":112.685,"l":112.45,"n":535,"o":112.475,"t":"2026-10-01T16:30:00Z","v":66880,"vw":112.614921},{"c":112.475,"h":112.675,"l":112.42,"n":515,"o":112.6084,"t":"2026-10-01T16:45:00Z","v":48088,"vw":112.557523},{"c":112.62,"h":112.7201,"l":112.435,"n":428,"o":112.48,"t":"2026-10-01T17:00:00Z","v":59375,"vw":112.577657},{"c":112.995,"h":113.085,"l":112.58,"n":414,"o":112.6199,"t":"2026-10-01T17:15:00Z","v":41975,"vw":112.88692},{"c":113.13,"h":113.31,"l":112.98,"n":1258,"o":112.99,"t":"2026-10-01T17:30:00Z","v":104574,"vw":113.140333},{"c":112.72,"h":113.16,"l":112.665,"n":829,"o":113.16,"t":"2026-10-01T17:45:00Z","v":54902,"vw":112.883885},{"c":112.62,"h":112.71,"l":112.46,"n":625,"o":112.71,"t":"2026-10-01T18:00:00Z","v":40227,"vw":112.594581},{"c":112.81,"h":112.89,"l":112.65,"n":994,"o":112.67,"t":"2026-10-01T18:15:00Z","v":74080,"vw":112.771271},{"c":112.78,"h":113.03,"l":112.72,"n":676,"o":112.81,"t":"2026-10-01T18:30:00Z","v":58342,"vw":112.866327},{"c":112.815,"h":112.815,"l":112.71,"n":356,"o":112.765,"t":"2026-10-01T18:45:00Z","v":24369,"vw":112.748177},{"c":112.735,"h":112.81,"l":112.7,"n":237,"o":112.81,"t":"2026-10-01T19:00:00Z","v":13950,"vw":112.736403},{"c":112.78,"h":112.825,"l":112.735,"n":427,"o":112.745,"t":"2026-10-01T19:15:00Z","v":34177,"vw":112.780651},{"c":112.64,"h":112.825,"l":112.64,"n":460,"o":112.795,"t":"2026-10-01T19:30:00Z","v":49613,"vw":112.754911},{"c":112.68,"h":112.81,"l":112.6,"n":1333,"o":112.63,"t":"2026-10-01T19:45:00Z","v":140294,"vw":112.677048},{"c":112.67,"h":112.68,"l":112.67,"n":11,"o":112.68,"t":"2026-10-01T20:00:00Z","v":26684,"vw":112.670122},{"c":112.79,"h":112.8,"l":112.76,"n":10,"o":112.76,"t":"2026-10-01T20:45:00Z","v":700,"vw":112.785672},{"c":112.78,"h":112.78,"l":112.78,"n":5,"o":112.78,"t":"2026-10-01T22:00:00Z","v":216,"vw":112.78},{"c":113,"h":113,"l":113,"n":2,"o":113,"t":"2026-10-01T22:30:00Z","v":200,"vw":113},{"c":112.85,"h":112.85,"l":112.85,"n":1,"o":112.85,"t":"2026-10-01T23:30:00Z","v":240,"vw":112.85},{"c":113.5,"h":113.51,"l":113.5,"n":3,"o":113.51,"t":"2026-10-02T08:00:00Z","v":382,"vw":113.507143},{"c":113.41,"h":113.41,"l":113.41,"n":12,"o":113.41,"t":"2026-10-02T09:15:00Z","v":602,"vw":113.41},{"c":113.25,"h":113.25,"l":113.24,"n":12,"o":113.24,"t":"2026-10-02T09:45:00Z","v":563,"vw":113.243033},{"c":113.32,"h":113.32,"l":113.32,"n":2,"o":113.32,"t":"2026-10-02T10:00:00Z","v":263,"vw":113.32},{"c":113.41,"h":113.41,"l":113.3704,"n":7,"o":113.3704,"t":"2026-10-02T11:00:00Z","v":1075,"vw":113.393163},{"c":113.48,"h":113.48,"l":113.48,"n":2,"o":113.48,"t":"2026-10-02T11:15:00Z","v":1100,"vw":113.48},{"c":113.5,"h":113.5,"l":113.5,"n":7,"o":113.5,"t":"2026-10-02T12:15:00Z","v":288,"vw":113.5},{"c":114.61,"h":114.61,"l":114.5,"n":7,"o":114.5,"t":"2026-10-02T12:30:00Z","v":501,"vw":114.558235},{"c":114.4501,"h":114.4501,"l":114.21,"n":10,"o":114.21,"t":"2026-10-02T12:45:00Z","v":4301,"vw":114.265577},{"c":114.02,"h":114.2,"l":113.98,"n":72,"o":114.2,"t":"2026-10-02T13:15:00Z","v":18205,"vw":114.055011},{"c":114.03,"h":114.425,"l":113.85,"n":2016,"o":114.03,"t":"2026-10-02T13:30:00Z","v":147312,"vw":114.060699},{"c":114.07,"h":114.29,"l":113.8805,"n":1877,"o":114.03,"t":"2026-10-02T13:45:00Z","v":128616,"vw":114.048034},{"c":114.24,"h":114.32,"l":113.85,"n":1055,"o":114.03,"t":"2026-10-02T14:00:00Z","v":63839,"vw":114.159514},{"c":114.26,"h":114.37,"l":114.21,"n":602,"o":114.27,"t":"2026-10-02T14:15:00Z","v":36383,"vw":114.270661},{"c":114.4,"h":114.4699,"l":114.12,"n":1019,"o":114.27,"t":"2026-10-02T14:30:00Z","v":81338,"vw":114.253469},{"c":114.26,"h":114.515,"l":114.24,"n":647,"o":114.39,"t":"2026-10-02T14:45:00Z","v":58949,"vw":114.371278},{"c":113.7,"h":114.27,"l":113.595,"n":1180,"o":114.27,"t":"2026-10-02T15:00:00Z","v":102597,"vw":113.787842},{"c":113.735,"h":113.81,"l":113.4699,"n":853,"o":113.73,"t":"2026-10-02T15:15:00Z","v":69328,"vw":113.622253},{"c":113.78,"h":113.92,"l":113.6499,"n":701,"o":113.745,"t":"2026-10-02T15:30:00Z","v":51084,"vw":113.807579},{"c":113.77,"h":113.91,"l":113.76,"n":704,"o":113.7899,"t":"2026-10-02T15:45:00Z","v":70567,"vw":113.828577},{"c":113.715,"h":113.85,"l":113.66,"n":694,"o":113.805,"t":"2026-10-02T16:00:00Z","v":76650,"vw":113.731665},{"c":113.56,"h":113.75,"l":113.55,"n":550,"o":113.66,"t":"2026-10-02T16:15:00Z","v":56458,"vw":113.640571},{"c":113.645,"h":113.7,"l":113.54,"n":709,"o":113.575,"t":"2026-10-02T16:30:00Z","v":45690,"vw":113.626917},{"c":113.735,"h":113.77,"l":113.62,"n":601,"o":113.655,"t":"2026-10-02T16:45:00Z","v":50718,"vw":113.694572},{"c":113.715,"h":113.87,"l":113.68,"n":558,"o":113.745,"t":"2026-10-02T17:00:00Z","v":56491,"vw":113.780654},{"c":113.535,"h":113.795,"l":113.525,"n":566,"o":113.71,"t":"2026-10-02T17:15:00Z","v":44213,"vw":113.685708},{"c":113.75,"h":113.75,"l":113.575,"n":279,"o":113.5801,"t":"2026-10-02T17:30:00Z","v":17784,"vw":113.669621},{"c":113.775,"h":113.825,"l":113.655,"n":674,"o":113.78,"t":"2026-10-02T17:45:00Z","v":299479,"vw":113.746506},{"c":113.76,"h":113.81,"l":113.675,"n":252,"o":113.79,"t":"2026-10-02T18:00:00Z","v":17280,"vw":113.718324},{"c":113.665,"h":113.75,"l":113.555,"n":195,"o":113.7299,"t":"2026-10-02T18:15:00Z","v":17283,"vw":113.661828},{"c":113.725,"h":113.725,"l":113.63,"n":206,"o":113.685,"t":"2026-10-02T18:30:00Z","v":20409,"vw":113.664011},{"c":113.73,"h":113.74,"l":113.69,"n":215,"o":113.725,"t":"2026-10-02T18:45:00Z","v":10288,"vw":113.715947},{"c":113.69,"h":113.76,"l":113.655,"n":343,"o":113.745,"t":"2026-10-02T19:00:00Z","v":24419,"vw":113.696977},{"c":113.69,"h":113.76,"l":113.64,"n":443,"o":113.69,"t":"2026-10-02T19:15:00Z","v":40034,"vw":113.690556},{"c":113.7399,"h":113.795,"l":113.7,"n":414,"o":113.7,"t":"2026-10-02T19:30:00Z","v":24056,"vw":113.734572},{"c":113.67,"h":113.805,"l":113.56,"n":1225,"o":113.76,"t":"2026-10-02T19:45:00Z","v":126948,"vw":113.678342},{"c":113.7,"h":113.7,"l":113.69,"n":14,"o":113.69,"t":"2026-10-02T20:00:00Z","v":88287,"vw":113.699975},{"c":113.8,"h":113.8,"l":113.8,"n":3,"o":113.8,"t":"2026-10-02T21:00:00Z","v":104,"vw":113.8},{"c":113.3931,"h":113.3931,"l":113.3931,"n":2,"o":113.3931,"t":"2026-10-02T21:30:00Z","v":154,"vw":113.3931},{"c":113.82,"h":113.83,"l":113.82,"n":2,"o":113.83,"t":"2026-10-05T13:00:00Z","v":200,"vw":113.825},{"c":113.865,"h":113.87,"l":113.79,"n":27,"o":113.79,"t":"2026-10-05T13:15:00Z","v":5705,"vw":113.852007},{"c":113.28,"h":113.9756,"l":113.26,"n":1410,"o":113.875,"t":"2026-10-05T13:30:00Z","v":85439,"vw":113.615101},{"c":113.34,"h":113.4,"l":113.105,"n":759,"o":113.28,"t":"2026-10-05T13:45:00Z","v":55871,"vw":113.256529},{"c":113.94,"h":114.01,"l":113.3,"n":1024,"o":113.31,"t":"2026-10-05T14:00:00Z","v":96482,"vw":113.745993},{"c":113.95,"h":114.1601,"l":113.945,"n":434,"o":113.99,"t":"2026-10-05T14:15:00Z","v":23678,"vw":114.055746},{"c":113.82,"h":113.975,"l":113.665,"n":535,"o":113.97,"t":"2026-10-05T14:30:00Z","v":56742,"vw":113.785484},{"c":113.9,"h":113.91,"l":113.71,"n":444,"o":113.825,"t":"2026-10-05T14:45:00Z","v":35152,"vw":113.781732},{"c":113.84,"h":113.91,"l":113.775,"n":405,"o":113.91,"t":"2026-10-05T15:00:00Z","v":29531,"vw":113.828393},{"c":113.97,"h":113.97,"l":113.8,"n":240,"o":113.845,"t":"2026-10-05T15:15:00Z","v":20755,"vw":113.868566},{"c":114.12,"h":114.13,"l":113.97,"n":261,"o":114,"t":"2026-10-05T15:30:00Z","v":27010,"vw":114.036546},{"c":114.225,"h":114.245,"l":114.05,"n":234,"o":114.1,"t":"2026-10-05T15:45:00Z","v":21347,"vw":114.17999},{"c":114.295,"h":114.3,"l":114.155,"n":253,"o":114.215,"t":"2026-10-05T16:00:00Z","v":22880,"vw":114.192104},{"c":114.345,"h":114.365,"l":114.235,"n":205,"o":114.27,"t":"2026-10-05T16:15:00Z","v":18806,"vw":114.302065},{"c":114.47,"h":114.479,"l":114.365,"n":147,"o":114.38,"t":"2026-10-05T16:30:00Z","v":7751,"vw":114.39744},{"c":114.39,"h":114.486,"l":114.38,"n":160,"o":114.47,"t":"2026-10-05T16:45:00Z","v":12963,"vw":114.415083},{"c":114.29,"h":114.385,"l":114.29,"n":167,"o":114.385,"t":"2026-10-05T17:00:00Z","v":13593,"vw":114.313901},{"c":114.32,"h":114.33,"l":114.27,"n":188,"o":114.3,"t":"2026-10-05T17:15:00Z","v":12783,"vw":114.290229},{"c":114.39,"h":114.4,"l":114.26,"n":230,"o":114.305,"t":"2026-10-05T17:30:00Z","v":15919,"vw":114.306184},{"c":114.415,"h":114.455,"l":114.37,"n":466,"o":114.38,"t":"2026-10-05T17:45:00Z","v":14687,"vw":114.4088},{"c":114.4,"h":114.46,"l":114.36,"n":413,"o":114.41,"t":"2026-10-05T18:00:00Z","v":47755,"vw":114.402069},{"c":114.44,"h":114.45,"l":114.38,"n":174,"o":114.4,"t":"2026-10-05T18:15:00Z","v":12071,"vw":114.409131},{"c":114.435,"h":114.505,"l":114.425,"n":285,"o":114.465,"t":"2026-10-05T18:30:00Z","v":27091,"vw":114.467148},{"c":114.531,"h":114.531,"l":114.39,"n":311,"o":114.415,"t":"2026-10-05T18:45:00Z","v":22597,"vw":114.465166},{"c":114.77,"h":114.775,"l":114.5107,"n":730,"o":114.5107,"t":"2026-10-05T19:00:00Z","v":69197,"vw":114.622358},{"c":114.63,"h":114.77,"l":114.6101,"n":340,"o":114.75,"t":"2026-10-05T19:15:00Z","v":23002,"vw":114.69875},{"c":114.575,"h":114.62,"l":114.49,"n":407,"o":114.62,"t":"2026-10-05T19:30:00Z","v":45619,"vw":114.549863},{"c":114.42,"h":114.57,"l":114.235,"n":1933,"o":114.57,"t":"2026-10-05T19:45:00Z","v":317673,"vw":114.346162},{"c":114.37,"h":114.43,"l":114.37,"n":37,"o":114.43,"t":"2026-10-05T20:00:00Z","v":41564,"vw":114.421725},{"c":114.39,"h":114.4,"l":114.38,"n":25,"o":114.38,"t":"2026-10-05T20:15:00Z","v":3313,"vw":114.392406},{"c":114.37,"h":114.37,"l":114.37,"n":6,"o":114.37,"t":"2026-10-05T20:30:00Z","v":800,"vw":114.37},{"c":114.31,"h":114.32,"l":114.31,"n":16,"o":114.32,"t":"2026-10-05T20:45:00Z","v":8900,"vw":114.319663},{"c":114.52,"h":114.6,"l":114.52,"n":8,"o":114.6,"t":"2026-10-06T11:00:00Z","v":703,"vw":114.555036},{"c":114.94,"h":114.94,"l":114.94,"n":1,"o":114.94,"t":"2026-10-06T13:00:00Z","v":180,"vw":114.94},{"c":114.78,"h":114.86,"l":114.77,"n":14,"o":114.86,"t":"2026-10-06T13:15:00Z","v":5124,"vw":114.8186},{"c":114.54,"h":114.94,"l":114.5,"n":1237,"o":114.85,"t":"2026-10-06T13:30:00Z","v":118378,"vw":114.79214},{"c":114.47,"h":114.565,"l":114.37,"n":635,"o":114.54,"t":"2026-10-06T13:45:00Z","v":39047,"vw":114.469787},{"c":114.21,"h":114.64,"l":114.195,"n":1236,"o":114.47,"t":"2026-10-06T14:00:00Z","v":100868,"vw":114.466316},{"c":113.85,"h":114.23,"l":113.8099,"n":563,"o":114.23,"t":"2026-10-06T14:15:00Z","v":61172,"vw":114.001692},{"c":113.8,"h":113.93,"l":113.76,"n":514,"o":113.8378,"t":"2026-10-06T14:30:00Z","v":43535,"vw":113.835266},{"c":114.08,"h":114.1,"l":113.75,"n":504,"o":113.8,"t":"2026-10-06T14:45:00Z","v":57870,"vw":113.995707},{"c":114.34,"h":114.35,"l":114.08,"n":452,"o":114.09,"t":"2026-10-06T15:00:00Z","v":47120,"vw":114.173855},{"c":114.46,"h":114.4999,"l":114.33,"n":359,"o":114.348,"t":"2026-10-06T15:15:00Z","v":32522,"vw":114.382876},{"c":114.4459,"h":114.4674,"l":114.3,"n":511,"o":114.46,"t":"2026-10-06T15:30:00Z","v":61612,"vw":114.37761},{"c":114.185,"h":114.41,"l":114.18,"n":278,"o":114.41,"t":"2026-10-06T15:45:00Z","v":29472,"vw":114.284653},{"c":114.11,"h":114.21,"l":114.015,"n":341,"o":114.2,"t":"2026-10-06T16:00:00Z","v":30489,"vw":114.132547},{"c":113.935,"h":114.06,"l":113.92,"n":253,"o":114.03,"t":"2026-10-06T16:15:00Z","v":16203,"vw":113.998026},{"c":113.965,"h":114.025,"l":113.94,"n":188,"o":113.94,"t":"2026-10-06T16:30:00Z","v":14115,"vw":113.987586},{"c":113.86,"h":113.975,"l":113.825,"n":242,"o":113.959,"t":"2026-10-06T16:45:00Z","v":20151,"vw":113.863177},{"c":113.795,"h":113.87,"l":113.775,"n":193,"o":113.85,"t":"2026-10-06T17:00:00Z","v":13525,"vw":113.822805},{"c":113.7057,"h":113.815,"l":113.62,"n":404,"o":113.815,"t":"2026-10-06T17:15:00Z","v":39056,"vw":113.701637},{"c":113.71,"h":113.78,"l":113.67,"n":236,"o":113.69,"t":"2026-10-06T17:30:00Z","v":22893,"vw":113.731344},{"c":113.73,"h":113.795,"l":113.7,"n":379,"o":113.72,"t":"2026-10-06T17:45:00Z","v":20499,"vw":113.745934},{"c":113.73,"h":113.78,"l":113.705,"n":212,"o":113.73,"t":"2026-10-06T18:00:00Z","v":28316,"vw":113.741268},{"c":113.66,"h":113.745,"l":113.65,"n":258,"o":113.735,"t":"2026-10-06T18:15:00Z","v":23297,"vw":113.671826},{"c":113.63,"h":113.655,"l":113.605,"n":237,"o":113.655,"t":"2026-10-06T18:30:00Z","v":23566,"vw":113.632576},{"c":113.68,"h":113.69,"l":113.61,"n":220,"o":113.61,"t":"2026-10-06T18:45:00Z","v":17766,"vw":113.659756},{"c":113.575,"h":113.69,"l":113.575,"n":299,"o":113.68,"t":"2026-10-06T19:00:00Z","v":30853,"vw":113.620769},{"c":113.4676,"h":113.585,"l":113.445,"n":505,"o":113.585,"t":"2026-10-06T19:15:00Z","v":32535,"vw":113.490334},{"c":113.43,"h":113.48,"l":113.395,"n":586,"o":113.48,"t":"2026-10-06T19:30:00Z","v":74994,"vw":113.443129},{"c":113.64,"h":113.64,"l":113.405,"n":1828,"o":113.425,"t":"2026-10-06T19:45:00Z","v":311111,"vw":113.544322},{"c":113.63,"h":113.64,"l":113.62,"n":14,"o":113.62,"t":"2026-10-06T20:00:00Z","v":181682,"vw":113.639863},{"c":113.62,"h":113.62,"l":113.6,"n":24,"o":113.6,"t":"2026-10-06T20:15:00Z","v":605,"vw":113.611858},{"c":113.5104,"h":113.53,"l":113.51,"n":11,"o":113.51,"t":"2026-10-06T23:15:00Z","v":2750,"vw":113.514579},{"c":113.33,"h":113.33,"l":113.33,"n":1,"o":113.33,"t":"2026-10-07T08:00:00Z","v":200,"vw":113.33},{"c":113.09,"h":113.09,"l":113.09,"n":3,"o":113.09,"t":"2026-10-07T09:30:00Z","v":942,"vw":113.09},{"c":113.05,"h":113.05,"l":113.05,"n":7,"o":113.05,"t":"2026-10-07T09:45:00Z","v":682,"vw":113.05},{"c":112.86,"h":112.96,"l":112.86,"n":13,"o":112.96,"t":"2026-10-07T11:00:00Z","v":412,"vw":112.915738},{"c":112.62,"h":112.62,"l":112.54,"n":3,"o":112.54,"t":"2026-10-07T12:15:00Z","v":355,"vw":112.566667},{"c":112.44,"h":112.53,"l":112.44,"n":21,"o":112.53,"t":"2026-10-07T13:15:00Z","v":13556,"vw":112.467788},{"c":112.47,"h":112.69,"l":112.28,"n":2460,"o":112.4,"t":"2026-10-07T13:30:00Z","v":187856,"vw":112.450934},{"c":112.44,"h":112.59,"l":112.34,"n":961,"o":112.49,"t":"2026-10-07T13:45:00Z","v":60267,"vw":112.488412},{"c":112.145,"h":112.475,"l":112.125,"n":574,"o":112.47,"t":"2026-10-07T14:00:00Z","v":33335,"vw":112.281893},{"c":112.155,"h":112.31,"l":112.15,"n":798,"o":112.18,"t":"2026-10-07T14:15:00Z","v":57853,"vw":112.242064},{"c":112.12,"h":112.265,"l":112.12,"n":567,"o":112.125,"t":"2026-10-07T14:30:00Z","v":38118,"vw":112.191288},{"c":112.09,"h":112.16,"l":112.0601,"n":440,"o":112.105,"t":"2026-10-07T14:45:00Z","v":32698,"vw":112.105197},{"c":112.08,"h":112.175,"l":111.93,"n":605,"o":112.095,"t":"2026-10-07T15:00:00Z","v":38999,"vw":112.040469},{"c":111.95,"h":112.075,"l":111.845,"n":327,"o":112.065,"t":"2026-10-07T15:15:00Z","v":21069,"vw":111.952188},{"c":112.005,"h":112.105,"l":111.945,"n":369,"o":111.955,"t":"2026-10-07T15:30:00Z","v":27827,"vw":112.012873},{"c":112.14,"h":112.155,"l":111.985,"n":327,"o":112.005,"t":"2026-10-07T15:45:00Z","v":26201,"vw":112.05441},{"c":112.1876,"h":112.2001,"l":112.025,"n":585,"o":112.115,"t":"2026-10-07T16:00:00Z","v":51185,"vw":112.103786},{"c":112.1901,"h":112.24,"l":112.16,"n":239,"o":112.17,"t":"2026-10-07T16:15:00Z","v":17238,"vw":112.188047},{"c":112.17,"h":112.245,"l":112.15,"n":356,"o":112.2018,"t":"2026-10-07T16:30:00Z","v":50440,"vw":112.192877},{"c":112.145764,"h":112.29,"l":112.12,"n":289,"o":112.19,"t":"2026-10-07T16:45:00Z","v":28042,"vw":112.198055},{"c":112.45,"h":112.475,"l":112.105,"n":826,"o":112.135,"t":"2026-10-07T17:00:00Z","v":55381,"vw":112.276074},{"c":112.335,"h":112.4599,"l":112.335,"n":228,"o":112.455,"t":"2026-10-07T17:15:00Z","v":19212,"vw":112.416408},{"c":112.335,"h":112.3501,"l":112.26,"n":169,"o":112.29,"t":"2026-10-07T17:30:00Z","v":16539,"vw":112.302477},{"c":112.25,"h":112.38,"l":112.23,"n":422,"o":112.2999,"t":"2026-10-07T17:45:00Z","v":16574,"vw":112.29389},{"c":112.2351,"h":112.395,"l":112.23,"n":295,"o":112.24,"t":"2026-10-07T18:00:00Z","v":22013,"vw":112.281145},{"c":112.35,"h":112.35,"l":112.2606,"n":294,"o":112.2606,"t":"2026-10-07T18:15:00Z","v":15690,"vw":112.293558},{"c":112.33,"h":112.41,"l":112.25,"n":326,"o":112.335,"t":"2026-10-07T18:30:00Z","v":21190,"vw":112.34036},{"c":112.34,"h":112.35,"l":112.295,"n":115,"o":112.325,"t":"2026-10-07T18:45:00Z","v":9105,"vw":112.320499},{"c":112.22,"h":112.38,"l":112.19,"n":619,"o":112.325,"t":"2026-10-07T19:00:00Z","v":82138,"vw":112.319404},{"c":112.21,"h":112.265,"l":112.175,"n":387,"o":112.21,"t":"2026-10-07T19:15:00Z","v":72309,"vw":112.231412},{"c":112.14,"h":112.26,"l":112.08,"n":412,"o":112.23,"t":"2026-10-07T19:30:00Z","v":17514,"vw":112.16488},{"c":112.17,"h":112.19,"l":112.05,"n":2558,"o":112.1201,"t":"2026-10-07T19:45:00Z","v":374135,"vw":112.13995},{"c":112.197,"h":112.21,"l":112.18,"n":21,"o":112.21,"t":"2026-10-07T20:00:00Z","v":850018,"vw":112.20994},{"c":112.21,"h":112.21,"l":112.19,"n":99,"o":112.19,"t":"2026-10-07T20:45:00Z","v":4148,"vw":112.19662},{"c":112.27,"h":112.27,"l":112.16,"n":128,"o":112.25,"t":"2026-10-07T22:00:00Z","v":5199,"vw":112.214743},{"c":112.13,"h":112.13,"l":112.13,"n":2,"o":112.13,"t":"2026-10-07T22:15:00Z","v":121,"vw":112.13},{"c":112.1,"h":112.11,"l":112.1,"n":6,"o":112.11,"t":"2026-10-07T23:45:00Z","v":924,"vw":112.103333},{"c":111.07,"h":111.56,"l":111.07,"n":3,"o":111.56,"t":"2026-10-08T08:00:00Z","v":204,"vw":111.315},{"c":111.08,"h":111.09,"l":111.08,"n":12,"o":111.09,"t":"2026-10-08T10:15:00Z","v":721,"vw":111.081818},{"c":110.96,"h":111.03,"l":110.96,"n":25,"o":111.03,"t":"2026-10-08T11:00:00Z","v":1592,"vw":110.968594},{"c":111.15,"h":111.16,"l":111.15,"n":12,"o":111.16,"t":"2026-10-08T11:30:00Z","v":755,"vw":111.153377},{"c":111.22,"h":111.22,"l":111.22,"n":1,"o":111.22,"t":"2026-10-08T11:45:00Z","v":100,"vw":111.22},{"c":111.53,"h":111.53,"l":111.53,"n":1,"o":111.53,"t":"2026-10-08T13:15:00Z","v":201,"vw":111.53},{"c":111.56,"h":111.71,"l":111.34,"n":1474,"o":111.59,"t":"2026-10-08T13:30:00Z","v":112201,"vw":111.555071},{"c":111.61,"h":111.81,"l":111.5,"n":812,"o":111.585,"t":"2026-10-08T13:45:00Z","v":60623,"vw":111.661111},{"c":111.51,"h":111.65,"l":111.48,"n":678,"o":111.61,"t":"2026-10-08T14:00:00Z","v":46165,"vw":111.55734},{"c":111.5201,"h":111.57,"l":111.465,"n":316,"o":111.475,"t":"2026-10-08T14:15:00Z","v":20417,"vw":111.510153},{"c":111.4099,"h":111.6,"l":111.385,"n":416,"o":111.47,"t":"2026-10-08T14:30:00Z","v":25215,"vw":111.528704},{"c":111.16,"h":111.4,"l":111.16,"n":438,"o":111.395,"t":"2026-10-08T14:45:00Z","v":49247,"vw":111.297776},{"c":110.965,"h":111.19,"l":110.96,"n":541,"o":111.19,"t":"2026-10-08T15:00:00Z","v":52848,"vw":111.083199},{"c":111.025,"h":111.08,"l":110.93,"n":360,"o":110.95,"t":"2026-10-08T15:15:00Z","v":34090,"vw":110.98977},{"c":111.0601,"h":111.0601,"l":110.87,"n":486,"o":111.03,"t":"2026-10-08T15:30:00Z","v":38424,"vw":110.971359},{"c":111.125,"h":111.15,"l":111.065,"n":323,"o":111.09,"t":"2026-10-08T15:45:00Z","v":24159,"vw":111.12075},{"c":111.2051,"h":111.24,"l":111.07,"n":425,"o":111.11,"t":"2026-10-08T16:00:00Z","v":32417,"vw":111.17441},{"c":111.42,"h":111.965,"l":111.21,"n":1986,"o":111.21,"t":"2026-10-08T16:15:00Z","v":215954,"vw":111.569326},{"c":111.365,"h":111.47,"l":111.285,"n":508,"o":111.44,"t":"2026-10-08T16:30:00Z","v":44319,"vw":111.412549},{"c":111.62,"h":111.665,"l":111.23,"n":1175,"o":111.35,"t":"2026-10-08T16:45:00Z","v":114294,"vw":111.475467},{"c":111.85,"h":111.9,"l":111.41,"n":1356,"o":111.61,"t":"2026-10-08T17:00:00Z","v":103511,"vw":111.702605},{"c":111.78,"h":111.97,"l":111.685,"n":1687,"o":111.84,"t":"2026-10-08T17:15:00Z","v":179855,"vw":111.848032},{"c":112.0301,"h":112.055,"l":111.7601,"n":890,"o":111.82,"t":"2026-10-08T17:30:00Z","v":93715,"vw":111.87459},{"c":111.9976,"h":112.09,"l":111.87,"n":1608,"o":112.04,"t":"2026-10-08T17:45:00Z","v":74476,"vw":112.019941},{"c":112.1,"h":112.12,"l":111.88,"n":402,"o":112.02,"t":"2026-10-08T18:00:00Z","v":40999,"vw":111.982647},{"c":112.03,"h":112.19,"l":111.98,"n":533,"o":112.105,"t":"2026-10-08T18:15:00Z","v":66037,"vw":112.08054},{"c":111.87,"h":112.02,"l":111.87,"n":282,"o":112.02,"t":"2026-10-08T18:30:00Z","v":21368,"vw":111.953198},{"c":111.835,"h":111.905,"l":111.83,"n":326,"o":111.89,"t":"2026-10-08T18:45:00Z","v":36533,"vw":111.848144},{"c":111.96,"h":111.996,"l":111.805,"n":338,"o":111.825,"t":"2026-10-08T19:00:00Z","v":32354,"vw":111.88905},{"c":112.04,"h":112.175,"l":111.91,"n":349,"o":111.945,"t":"2026-10-08T19:15:00Z","v":39308,"vw":112.012501},{"c":112.01,"h":112.04,"l":111.99,"n":343,"o":112.03,"t":"2026-10-08T19:30:00Z","v":22219,"vw":112.012653},{"c":112.09,"h":112.18,"l":112.02,"n":1232,"o":112.02,"t":"2026-10-08T19:45:00Z","v":169948,"vw":112.121174},{"c":112.11,"h":112.11,"l":112.1,"n":14,"o":112.11,"t":"2026-10-08T20:00:00Z","v":7306,"vw":112.10096},{"c":112.12,"h":112.12,"l":112.12,"n":2,"o":112.12,"t":"2026-10-08T21:15:00Z","v":229,"vw":112.12},{"c":112.201,"h":112.201,"l":112.201,"n":3,"o":112.201,"t":"2026-10-08T23:30:00Z","v":11000,"vw":112.201},{"c":112.5,"h":112.5,"l":112.5,"n":4,"o":112.5,"t":"2026-10-09T08:00:00Z","v":203,"vw":112.5},{"c":112.54,"h":112.54,"l":112.54,"n":2,"o":112.54,"t":"2026-10-09T09:45:00Z","v":223,"vw":112.54},{"c":112.5,"h":112.56,"l":112.5,"n":17,"o":112.56,"t":"2026-10-09T11:00:00Z","v":1025,"vw":112.528624},{"c":112.56,"h":112.56,"l":112.56,"n":1,"o":112.56,"t":"2026-10-09T11:15:00Z","v":250,"vw":112.56},{"c":112.5,"h":112.5,"l":112.5,"n":2,"o":112.5,"t":"2026-10-09T12:00:00Z","v":400,"vw":112.5},{"c":112.48,"h":112.48,"l":112.48,"n":1,"o":112.48,"t":"2026-10-09T12:30:00Z","v":100,"vw":112.48},{"c":112.46,"h":112.46,"l":112.46,"n":4,"o":112.46,"t":"2026-10-09T13:00:00Z","v":1042,"vw":112.46},{"c":112.35,"h":112.38,"l":112.29,"n":21,"o":112.38,"t":"2026-10-09T13:15:00Z","v":8821,"vw":112.340233},{"c":112.205,"h":112.61,"l":112.17,"n":2600,"o":112.36,"t":"2026-10-09T13:30:00Z","v":151729,"vw":112.337305},{"c":112.555,"h":112.555,"l":112.08,"n":1094,"o":112.195,"t":"2026-10-09T13:45:00Z","v":64675,"vw":112.254821},{"c":112.48,"h":112.7,"l":112.48,"n":711,"o":112.55,"t":"2026-10-09T14:00:00Z","v":39846,"vw":112.608164},{"c":112.49,"h":112.625,"l":112.4201,"n":471,"o":112.54,"t":"2026-10-09T14:15:00Z","v":42860,"vw":112.536461},{"c":112.36,"h":112.52,"l":112.315,"n":472,"o":112.52,"t":"2026-10-09T14:30:00Z","v":37083,"vw":112.401903},{"c":112.405,"h":112.455,"l":112.245,"n":523,"o":112.35,"t":"2026-10-09T14:45:00Z","v":43788,"vw":112.369708},{"c":112.565,"h":112.58,"l":112.39,"n":600,"o":112.4199,"t":"2026-10-09T15:00:00Z","v":64431,"vw":112.525491},{"c":112.62,"h":112.63,"l":112.555,"n":302,"o":112.58,"t":"2026-10-09T15:15:00Z","v":23591,"vw":112.597904},{"c":112.5172,"h":112.645,"l":112.51,"n":318,"o":112.59,"t":"2026-10-09T15:30:00Z","v":30221,"vw":112.57387},{"c":112.55,"h":112.565,"l":112.485,"n":340,"o":112.5301,"t":"2026-10-09T15:45:00Z","v":42481,"vw":112.510484},{"c":112.55,"h":112.565,"l":112.5,"n":176,"o":112.55,"t":"2026-10-09T16:00:00Z","v":18492,"vw":112.536706},{"c":112.6,"h":112.61,"l":112.495,"n":145,"o":112.56,"t":"2026-10-09T16:15:00Z","v":16417,"vw":112.549489},{"c":112.63,"h":112.685,"l":112.6099,"n":174,"o":112.62,"t":"2026-10-09T16:30:00Z","v":22152,"vw":112.642123},{"c":112.67,"h":112.7001,"l":112.625,"n":202,"o":112.625,"t":"2026-10-09T16:45:00Z","v":22643,"vw":112.678904},{"c":112.61,"h":112.71,"l":112.61,"n":173,"o":112.67,"t":"2026-10-09T17:00:00Z","v":13869,"vw":112.677967},{"c":112.63,"h":112.68,"l":112.605,"n":181,"o":112.61,"t":"2026-10-09T17:15:00Z","v":16321,"vw":112.628216},{"c":112.735,"h":112.735,"l":112.64,"n":197,"o":112.64,"t":"2026-10-09T17:30:00Z","v":18619,"vw":112.680436},{"c":112.83,"h":112.835,"l":112.71,"n":417,"o":112.73,"t":"2026-10-09T17:45:00Z","v":25282,"vw":112.755969},{"c":112.805,"h":112.8457,"l":112.7596,"n":151,"o":112.82,"t":"2026-10-09T18:00:00Z","v":16031,"vw":112.790724},{"c":112.785,"h":112.815,"l":112.78,"n":168,"o":112.795,"t":"2026-10-09T18:15:00Z","v":11185,"vw":112.797947},{"c":112.818,"h":112.8501,"l":112.78,"n":139,"o":112.78,"t":"2026-10-09T18:30:00Z","v":9128,"vw":112.812399},{"c":112.91,"h":113.035,"l":112.8,"n":604,"o":112.82,"t":"2026-10-09T18:45:00Z","v":187577,"vw":112.859455},{"c":112.82,"h":112.925,"l":112.815,"n":151,"o":112.905,"t":"2026-10-09T19:00:00Z","v":10204,"vw":112.855295},{"c":112.755,"h":112.82,"l":112.755,"n":155,"o":112.81,"t":"2026-10-09T19:15:00Z","v":16675,"vw":112.788601},{"c":112.75,"h":112.785,"l":112.725,"n":139,"o":112.74,"t":"2026-10-09T19:30:00Z","v":13094,"vw":112.752371},{"c":112.63,"h":112.765,"l":112.625,"n":700,"o":112.745,"t":"2026-10-09T19:45:00Z","v":80424,"vw":112.684586},{"c":112.67,"h":112.67,"l":112.66,"n":13,"o":112.66,"t":"2026-10-09T20:00:00Z","v":14509,"vw":112.660232},{"c":112.73,"h":112.73,"l":112.73,"n":1,"o":112.73,"t":"2026-10-09T20:45:00Z","v":200,"vw":112.73},{"c":112.65,"h":112.65,"l":112.65,"n":2,"o":112.65,"t":"2026-10-12T11:00:00Z","v":350,"vw":112.65},{"c":112.52,"h":112.52,"l":112.52,"n":2,"o":112.52,"t":"2026-10-12T13:15:00Z","v":102,"vw":112.52},{"c":112.65,"h":112.705,"l":112.39,"n":1304,"o":112.55,"t":"2026-10-12T13:30:00Z","v":69920,"vw":112.544705},{"c":112.51,"h":112.715,"l":112.46,"n":664,"o":112.7,"t":"2026-10-12T13:45:00Z","v":27623,"vw":112.557282},{"c":112.505,"h":112.56,"l":112.29,"n":440,"o":112.505,"t":"2026-10-12T14:00:00Z","v":31135,"vw":112.381081},{"c":112.36,"h":112.4699,"l":112.3,"n":402,"o":112.4699,"t":"2026-10-12T14:15:00Z","v":16829,"vw":112.381585},{"c":112.3699,"h":112.445,"l":112.285,"n":442,"o":112.335,"t":"2026-10-12T14:30:00Z","v":44291,"vw":112.354561},{"c":112.5,"h":112.53,"l":112.3166,"n":328,"o":112.3166,"t":"2026-10-12T14:45:00Z","v":41095,"vw":112.45246},{"c":112.46,"h":112.525,"l":112.4399,"n":351,"o":112.48,"t":"2026-10-12T15:00:00Z","v":37617,"vw":112.470511},{"c":112.485,"h":112.5,"l":112.4301,"n":173,"o":112.46,"t":"2026-10-12T15:15:00Z","v":22427,"vw":112.4719},{"c":112.56,"h":112.615,"l":112.47,"n":139,"o":112.475,"t":"2026-10-12T15:30:00Z","v":14203,"vw":112.555333},{"c":112.565,"h":112.6198,"l":112.53,"n":145,"o":112.54,"t":"2026-10-12T15:45:00Z","v":15943,"vw":112.559219},{"c":112.51,"h":112.5946,"l":112.51,"n":188,"o":112.545,"t":"2026-10-12T16:00:00Z","v":13736,"vw":112.54164},{"c":112.48,"h":112.535,"l":112.475,"n":183,"o":112.51,"t":"2026-10-12T16:15:00Z","v":24945,"vw":112.515041},{"c":112.47,"h":112.5401,"l":112.47,"n":119,"o":112.4799,"t":"2026-10-12T16:30:00Z","v":9249,"vw":112.506832},{"c":112.365,"h":112.47,"l":112.345,"n":144,"o":112.47,"t":"2026-10-12T16:45:00Z","v":16243,"vw":112.399727},{"c":112.39,"h":112.405,"l":112.35,"n":111,"o":112.36,"t":"2026-10-12T17:00:00Z","v":9651,"vw":112.381938},{"c":112.4,"h":112.44,"l":112.3695,"n":211,"o":112.3899,"t":"2026-10-12T17:15:00Z","v":24030,"vw":112.395635},{"c":112.355,"h":112.4067,"l":112.335,"n":205,"o":112.4067,"t":"2026-10-12T17:30:00Z","v":21906,"vw":112.373223},{"c":112.38,"h":112.3804,"l":112.34,"n":187,"o":112.35,"t":"2026-10-12T17:45:00Z","v":20702,"vw":112.364202},{"c":112.39,"h":112.415,"l":112.365,"n":188,"o":112.3901,"t":"2026-10-12T18:00:00Z","v":23905,"vw":112.383645},{"c":112.385,"h":112.3958,"l":112.35,"n":132,"o":112.39,"t":"2026-10-12T18:15:00Z","v":14408,"vw":112.383515},{"c":112.34,"h":112.41,"l":112.33,"n":119,"o":112.395,"t":"2026-10-12T18:30:00Z","v":9669,"vw":112.360916},{"c":112.3,"h":112.345,"l":112.265,"n":178,"o":112.34,"t":"2026-10-12T18:45:00Z","v":22143,"vw":112.302004},{"c":112.2815,"h":112.35,"l":112.28,"n":110,"o":112.325,"t":"2026-10-12T19:00:00Z","v":13372,"vw":112.298762},{"c":112.26,"h":112.28,"l":112.24,"n":153,"o":112.28,"t":"2026-10-12T19:15:00Z","v":25847,"vw":112.255427},{"c":112.24,"h":112.275,"l":112.2157,"n":310,"o":112.25,"t":"2026-10-12T19:30:00Z","v":25017,"vw":112.250656},{"c":112.24,"h":112.32,"l":112.22,"n":1242,"o":112.23,"t":"2026-10-12T19:45:00Z","v":224897,"vw":112.25976},{"c":112.26,"h":112.27,"l":112.26,"n":24,"o":112.27,"t":"2026-10-12T20:00:00Z","v":68305,"vw":112.269971},{"c":112.2303,"h":112.2303,"l":112.2303,"n":1,"o":112.2303,"t":"2026-10-12T20:15:00Z","v":100,"vw":112.2303},{"c":112.319,"h":112.32,"l":112.319,"n":2,"o":112.32,"t":"2026-10-12T21:00:00Z","v":201,"vw":112.319498},{"c":112.54,"h":112.54,"l":112.54,"n":19,"o":112.54,"t":"2026-10-13T08:00:00Z","v":142,"vw":112.54},{"c":112.32,"h":112.35,"l":112.31,"n":24,"o":112.35,"t":"2026-10-13T13:15:00Z","v":2601,"vw":112.314493},{"c":112.53,"h":112.55,"l":112.03,"n":1376,"o":112.3,"t":"2026-10-13T13:30:00Z","v":105986,"vw":112.28829},{"c":111.68,"h":112.545,"l":111.68,"n":609,"o":112.53,"t":"2026-10-13T13:45:00Z","v":52173,"vw":112.009356},{"c":111.7399,"h":111.77,"l":111.5899,"n":506,"o":111.67,"t":"2026-10-13T14:00:00Z","v":25097,"vw":111.660472},{"c":111.59,"h":111.755,"l":111.575,"n":221,"o":111.705,"t":"2026-10-13T14:15:00Z","v":14033,"vw":111.686915},{"c":111.615,"h":111.6876,"l":111.5,"n":388,"o":111.59,"t":"2026-10-13T14:30:00Z","v":26231,"vw":111.592471},{"c":111.555,"h":111.66,"l":111.545,"n":296,"o":111.63,"t":"2026-10-13T14:45:00Z","v":15007,"vw":111.576207},{"c":111.705,"h":111.71,"l":111.485,"n":386,"o":111.53,"t":"2026-10-13T15:00:00Z","v":31323,"vw":111.561876},{"c":111.52,"h":111.68,"l":111.52,"n":177,"o":111.659,"t":"2026-10-13T15:15:00Z","v":13156,"vw":111.613206},{"c":111.45,"h":111.51,"l":111.42,"n":278,"o":111.51,"t":"2026-10-13T15:30:00Z","v":23188,"vw":111.462049},{"c":111.5,"h":111.51,"l":111.32,"n":722,"o":111.42,"t":"2026-10-13T15:45:00Z","v":60435,"vw":111.379301},{"c":111.48,"h":111.56,"l":111.425,"n":346,"o":111.49,"t":"2026-10-13T16:00:00Z","v":31954,"vw":111.499796},{"c":111.58,"h":111.5801,"l":111.525,"n":256,"o":111.555,"t":"2026-10-13T16:15:00Z","v":16381,"vw":111.544703},{"c":111.71,"h":111.71,"l":111.5769,"n":256,"o":111.5769,"t":"2026-10-13T16:30:00Z","v":30915,"vw":111.651318},{"c":111.67,"h":111.735,"l":111.665,"n":336,"o":111.73,"t":"2026-10-13T16:45:00Z","v":26021,"vw":111.700922},{"c":111.615,"h":111.675,"l":111.615,"n":331,"o":111.6696,"t":"2026-10-13T17:00:00Z","v":31831,"vw":111.649924},{"c":111.6,"h":111.65,"l":111.57,"n":196,"o":111.625,"t":"2026-10-13T17:15:00Z","v":13311,"vw":111.60131},{"c":111.72,"h":111.725,"l":111.59,"n":173,"o":111.59,"t":"2026-10-13T17:30:00Z","v":9961,"vw":111.681969},{"c":111.605,"h":111.71,"l":111.55,"n":406,"o":111.71,"t":"2026-10-13T17:45:00Z","v":19215,"vw":111.621377},{"c":111.8299,"h":111.96,"l":111.6,"n":521,"o":111.6101,"t":"2026-10-13T18:00:00Z","v":43499,"vw":111.804438},{"c":111.8875,"h":111.8901,"l":111.79,"n":157,"o":111.825,"t":"2026-10-13T18:15:00Z","v":16793,"vw":111.836489},{"c":111.865,"h":111.9101,"l":111.79,"n":192,"o":111.9,"t":"2026-10-13T18:30:00Z","v":12989,"vw":111.855345},{"c":111.865,"h":111.8803,"l":111.79,"n":152,"o":111.8699,"t":"2026-10-13T18:45:00Z","v":14746,"vw":111.850777},{"c":111.9,"h":111.92,"l":111.84,"n":172,"o":111.895,"t":"2026-10-13T19:00:00Z","v":12999,"vw":111.888347},{"c":111.895,"h":111.92,"l":111.85,"n":281,"o":111.92,"t":"2026-10-13T19:15:00Z","v":27855,"vw":111.879534},{"c":111.91,"h":111.96,"l":111.875,"n":254,"o":111.88,"t":"2026-10-13T19:30:00Z","v":20131,"vw":111.918385},{"c":111.765,"h":111.92,"l":111.76,"n":864,"o":111.91,"t":"2026-10-13T19:45:00Z","v":89772,"vw":111.822351},{"c":111.84,"h":111.84,"l":111.77,"n":14,"o":111.77,"t":"2026-10-13T20:00:00Z","v":60210,"vw":111.770465},{"c":111.819,"h":111.82,"l":111.819,"n":5,"o":111.82,"t":"2026-10-13T20:15:00Z","v":2003,"vw":111.81915},{"c":111.84,"h":111.84,"l":111.84,"n":2,"o":111.84,"t":"2026-10-13T20:45:00Z","v":626,"vw":111.84},{"c":111.8508,"h":111.87,"l":111.8508,"n":9,"o":111.87,"t":"2026-10-13T22:30:00Z","v":1490,"vw":111.853549},{"c":112,"h":112,"l":112,"n":4,"o":112,"t":"2026-10-14T08:00:00Z","v":2002,"vw":112},{"c":112.13,"h":112.13,"l":112.13,"n":1,"o":112.13,"t":"2026-10-14T12:00:00Z","v":300,"vw":112.13},{"c":112.25,"h":112.25,"l":112.24,"n":8,"o":112.25,"t":"2026-10-14T12:15:00Z","v":2713,"vw":112.249631},{"c":110.48,"h":111.65,"l":110.48,"n":55,"o":111.65,"t":"2026-10-14T12:30:00Z","v":1472,"vw":111.299267},{"c":110.25,"h":110.51,"l":110.25,"n":8,"o":110.48,"t":"2026-10-14T12:45:00Z","v":1524,"vw":110.420666},{"c":110.46,"h":110.46,"l":110.4,"n":11,"o":110.4,"t":"2026-10-14T13:00:00Z","v":1762,"vw":110.42298},{"c":110.44,"h":110.44,"l":110.44,"n":8,"o":110.44,"t":"2026-10-14T13:15:00Z","v":1392,"vw":110.44},{"c":110.66,"h":110.84,"l":110.33,"n":1130,"o":110.415,"t":"2026-10-14T13:30:00Z","v":97428,"vw":110.550779},{"c":110.305,"h":110.725,"l":110.305,"n":1106,"o":110.63,"t":"2026-10-14T13:45:00Z","v":72798,"vw":110.542412},{"c":110.21,"h":110.42,"l":110.14,"n":892,"o":110.3,"t":"2026-10-14T14:00:00Z","v":46838,"vw":110.289817},{"c":110.2959,"h":110.36,"l":110.185,"n":611,"o":110.275,"t":"2026-10-14T14:15:00Z","v":37636,"vw":110.261342},{"c":110.5431,"h":110.5599,"l":110.29,"n":920,"o":110.3,"t":"2026-10-14T14:30:00Z","v":110104,"vw":110.439789},{"c":110.305,"h":110.555,"l":110.2499,"n":530,"o":110.54,"t":"2026-10-14T14:45:00Z","v":34969,"vw":110.36321},{"c":110.1,"h":110.275,"l":110.07,"n":783,"o":110.26,"t":"2026-10-14T15:00:00Z","v":67093,"vw":110.155786},{"c":110.14,"h":110.185,"l":110.085,"n":482,"o":110.085,"t":"2026-10-14T15:15:00Z","v":36540,"vw":110.138523},{"c":109.8901,"h":110.165,"l":109.875,"n":676,"o":110.14,"t":"2026-10-14T15:30:00Z","v":48865,"vw":110.008573},{"c":109.87,"h":110.01,"l":109.815,"n":475,"o":109.91,"t":"2026-10-14T15:45:00Z","v":35021,"vw":109.922409},{"c":109.6772,"h":109.887,"l":109.66,"n":511,"o":109.87,"t":"2026-10-14T16:00:00Z","v":55960,"vw":109.785622},{"c":109.65,"h":109.67,"l":109.575,"n":565,"o":109.67,"t":"2026-10-14T16:15:00Z","v":47362,"vw":109.627472},{"c":109.745,"h":109.815,"l":109.6,"n":393,"o":109.62,"t":"2026-10-14T16:30:00Z","v":24265,"vw":109.735436},{"c":109.695,"h":109.75,"l":109.645,"n":297,"o":109.75,"t":"2026-10-14T16:45:00Z","v":24051,"vw":109.696863},{"c":109.585,"h":109.76,"l":109.585,"n":358,"o":109.7301,"t":"2026-10-14T17:00:00Z","v":40531,"vw":109.643023},{"c":109.5199,"h":109.62,"l":109.505,"n":464,"o":109.54,"t":"2026-10-14T17:15:00Z","v":41913,"vw":109.564167},{"c":109.41,"h":109.54,"l":109.395,"n":434,"o":109.51,"t":"2026-10-14T17:30:00Z","v":38253,"vw":109.483062},{"c":109.305,"h":109.425,"l":109.255,"n":744,"o":109.41,"t":"2026-10-14T17:45:00Z","v":55678,"vw":109.351894},{"c":109.389,"h":109.41,"l":109.23,"n":383,"o":109.29,"t":"2026-10-14T18:00:00Z","v":31282,"vw":109.295234},{"c":109.39,"h":109.425,"l":109.36,"n":374,"o":109.3924,"t":"2026-10-14T18:15:00Z","v":23253,"vw":109.391947},{"c":109.275,"h":109.395,"l":109.275,"n":388,"o":109.395,"t":"2026-10-14T18:30:00Z","v":44013,"vw":109.336908},{"c":109.3308,"h":109.35,"l":109.255,"n":349,"o":109.27,"t":"2026-10-14T18:45:00Z","v":29883,"vw":109.313861},{"c":109.33,"h":109.41,"l":109.2,"n":580,"o":109.32,"t":"2026-10-14T19:00:00Z","v":43833,"vw":109.281595},{"c":109.46,"h":109.535,"l":109.34,"n":294,"o":109.34,"t":"2026-10-14T19:15:00Z","v":19969,"vw":109.469017},{"c":109.36,"h":109.575,"l":109.32,"n":612,"o":109.4775,"t":"2026-10-14T19:30:00Z","v":47515,"vw":109.394261},{"c":109.63,"h":109.63,"l":109.28,"n":1675,"o":109.355,"t":"2026-10-14T19:45:00Z","v":221006,"vw":109.487186},{"c":109.54,"h":109.64,"l":109.54,"n":28,"o":109.64,"t":"2026-10-14T20:00:00Z","v":87946,"vw":109.609954},{"c":109.49,"h":109.49,"l":109.49,"n":10,"o":109.49,"t":"2026-10-14T20:15:00Z","v":4712,"vw":109.49},{"c":109.49,"h":109.5,"l":109.48,"n":16,"o":109.48,"t":"2026-10-14T20:30:00Z","v":832,"vw":109.48745},{"c":109.54,"h":109.54,"l":109.52,"n":31,"o":109.52,"t":"2026-10-14T20:45:00Z","v":870,"vw":109.525913},{"c":110.01,"h":110.05,"l":109.73,"n":9,"o":109.73,"t":"2026-10-15T08:00:00Z","v":2592,"vw":109.980986},{"c":109.85,"h":109.86,"l":109.85,"n":3,"o":109.86,"t":"2026-10-15T11:15:00Z","v":401,"vw":109.8575},{"c":109.85,"h":109.95,"l":109.85,"n":7,"o":109.95,"t":"2026-10-15T12:15:00Z","v":303,"vw":109.912264},{"c":109.81,"h":109.81,"l":109.81,"n":4,"o":109.81,"t":"2026-10-15T13:00:00Z","v":427,"vw":109.81},{"c":109.72,"h":109.86,"l":109.52,"n":1892,"o":109.66,"t":"2026-10-15T13:30:00Z","v":157862,"vw":109.709327},{"c":109.71,"h":109.76,"l":109.39,"n":1206,"o":109.7,"t":"2026-10-15T13:45:00Z","v":95438,"vw":109.605469},{"c":110.33,"h":110.45,"l":109.68,"n":1605,"o":109.75,"t":"2026-10-15T14:00:00Z","v":163730,"vw":110.122163},{"c":110.12,"h":110.34,"l":110.11,"n":462,"o":110.34,"t":"2026-10-15T14:15:00Z","v":32727,"vw":110.202764},{"c":110.56,"h":110.645,"l":110.075,"n":812,"o":110.12,"t":"2026-10-15T14:30:00Z","v":80623,"vw":110.423736},{"c":110.665,"h":110.705,"l":110.43,"n":813,"o":110.555,"t":"2026-10-15T14:45:00Z","v":72096,"vw":110.581171},{"c":110.71,"h":110.78,"l":110.625,"n":881,"o":110.655,"t":"2026-10-15T15:00:00Z","v":73312,"vw":110.703979},{"c":110.61,"h":110.805,"l":110.54,"n":929,"o":110.75,"t":"2026-10-15T15:15:00Z","v":77678,"vw":110.6229},{"c":110.49,"h":110.65,"l":110.475,"n":549,"o":110.61,"t":"2026-10-15T15:30:00Z","v":40601,"vw":110.545131},{"c":110.51,"h":110.53,"l":110.43,"n":383,"o":110.47,"t":"2026-10-15T15:45:00Z","v":41161,"vw":110.481886},{"c":110.32,"h":110.5,"l":110.32,"n":336,"o":110.47,"t":"2026-10-15T16:00:00Z","v":36628,"vw":110.395415},{"c":110.235,"h":110.32,"l":110.21,"n":316,"o":110.2901,"t":"2026-10-15T16:15:00Z","v":44172,"vw":110.268654},{"c":110.375,"h":110.425,"l":110.215,"n":399,"o":110.245,"t":"2026-10-15T16:30:00Z","v":49985,"vw":110.302712},{"c":110.35,"h":110.395,"l":110.27,"n":246,"o":110.3801,"t":"2026-10-15T16:45:00Z","v":17639,"vw":110.326039},{"c":110.375,"h":110.42,"l":110.32,"n":275,"o":110.32,"t":"2026-10-15T17:00:00Z","v":21885,"vw":110.381742},{"c":110.415,"h":110.465,"l":110.375,"n":315,"o":110.375,"t":"2026-10-15T17:15:00Z","v":39621,"vw":110.428279},{"c":110.5398,"h":110.5942,"l":110.43,"n":294,"o":110.43,"t":"2026-10-15T17:30:00Z","v":25212,"vw":110.518288},{"c":110.59,"h":110.59,"l":110.5399,"n":361,"o":110.56,"t":"2026-10-15T17:45:00Z","v":17865,"vw":110.57538},{"c":110.455,"h":110.63,"l":110.45,"n":442,"o":110.565,"t":"2026-10-15T18:00:00Z","v":48024,"vw":110.548013},{"c":110.435,"h":110.515,"l":110.41,"n":239,"o":110.47,"t":"2026-10-15T18:15:00Z","v":19542,"vw":110.462019},{"c":110.45,"h":110.4808,"l":110.4103,"n":238,"o":110.45,"t":"2026-10-15T18:30:00Z","v":26966,"vw":110.446505},{"c":110.53,"h":110.54,"l":110.435,"n":242,"o":110.445,"t":"2026-10-15T18:45:00Z","v":20129,"vw":110.48757},{"c":110.79,"h":110.79,"l":110.55,"n":308,"o":110.55,"t":"2026-10-15T19:00:00Z","v":24763,"vw":110.67301},{"c":110.87,"h":110.99,"l":110.82,"n":398,"o":110.82,"t":"2026-10-15T19:15:00Z","v":47961,"vw":110.919211},{"c":111.095,"h":111.13,"l":110.85,"n":462,"o":110.85,"t":"2026-10-15T19:30:00Z","v":33630,"vw":111.032238},{"c":111.08,"h":111.14,"l":110.94,"n":1684,"o":111.09,"t":"2026-10-15T19:45:00Z","v":247334,"vw":111.061361},{"c":111.09,"h":111.09,"l":111.07,"n":18,"o":111.07,"t":"2026-10-15T20:00:00Z","v":69003,"vw":111.089942},{"c":111.01,"h":111.01,"l":111.01,"n":6,"o":111.01,"t":"2026-10-15T20:15:00Z","v":361,"vw":111.01},{"c":111.16,"h":111.16,"l":111.15,"n":9,"o":111.15,"t":"2026-10-15T20:45:00Z","v":858,"vw":111.157634},{"c":111.37,"h":111.39,"l":111.37,"n":9,"o":111.39,"t":"2026-10-16T11:00:00Z","v":11000,"vw":111.381083},{"c":111.3,"h":111.3,"l":111.3,"n":1,"o":111.3,"t":"2026-10-16T11:15:00Z","v":100,"vw":111.3},{"c":111.17,"h":111.17,"l":111.17,"n":1,"o":111.17,"t":"2026-10-16T13:15:00Z","v":250,"vw":111.17},{"c":111.4201,"h":111.425,"l":111.09,"n":1186,"o":111.28,"t":"2026-10-16T13:30:00Z","v":86042,"vw":111.267804},{"c":111.03,"h":111.39,"l":111.03,"n":587,"o":111.38,"t":"2026-10-16T13:45:00Z","v":57173,"vw":111.181209},{"c":110.929,"h":111.23,"l":110.87,"n":537,"o":111.03,"t":"2026-10-16T14:00:00Z","v":39633,"vw":110.963792},{"c":110.8858,"h":111.08,"l":110.8858,"n":472,"o":110.98,"t":"2026-10-16T14:15:00Z","v":49887,"vw":110.952073},{"c":110.84,"h":110.9801,"l":110.795,"n":408,"o":110.88,"t":"2026-10-16T14:30:00Z","v":43119,"vw":110.907681},{"c":110.795,"h":110.95,"l":110.78,"n":243,"o":110.85,"t":"2026-10-16T14:45:00Z","v":18636,"vw":110.872588},{"c":110.58,"h":110.805,"l":110.51,"n":389,"o":110.805,"t":"2026-10-16T15:00:00Z","v":58245,"vw":110.624638},{"c":110.325,"h":110.58,"l":110.325,"n":423,"o":110.5787,"t":"2026-10-16T15:15:00Z","v":61010,"vw":110.458564},{"c":110.195,"h":110.47,"l":110.195,"n":442,"o":110.35,"t":"2026-10-16T15:30:00Z","v":55820,"vw":110.364402},{"c":109.95,"h":110.305,"l":109.95,"n":479,"o":110.21,"t":"2026-10-16T15:45:00Z","v":52880,"vw":110.177798},{"c":109.94,"h":109.94,"l":109.805,"n":504,"o":109.93,"t":"2026-10-16T16:00:00Z","v":68177,"vw":109.891305},{"c":109.82,"h":109.98,"l":109.81,"n":394,"o":109.95,"t":"2026-10-16T16:15:00Z","v":40981,"vw":109.875731},{"c":109.68,"h":109.81,"l":109.65,"n":453,"o":109.81,"t":"2026-10-16T16:30:00Z","v":49373,"vw":109.725037},{"c":109.61,"h":109.71,"l":109.48,"n":737,"o":109.685,"t":"2026-10-16T16:45:00Z","v":75980,"vw":109.595188},{"c":109.33,"h":109.63,"l":109.28,"n":520,"o":109.63,"t":"2026-10-16T17:00:00Z","v":48841,"vw":109.442978},{"c":109.38,"h":109.4,"l":109.17,"n":477,"o":109.33,"t":"2026-10-16T17:15:00Z","v":59073,"vw":109.295782},{"c":109.54,"h":109.64,"l":109.345,"n":503,"o":109.39,"t":"2026-10-16T17:30:00Z","v":60152,"vw":109.460322},{"c":109.19,"h":109.5499,"l":109.18,"n":518,"o":109.5499,"t":"2026-10-16T17:45:00Z","v":39030,"vw":109.354193},{"c":109.2,"h":109.24,"l":109.04,"n":391,"o":109.19,"t":"2026-10-16T18:00:00Z","v":30762,"vw":109.124689},{"c":109.19,"h":109.24,"l":109.09,"n":321,"o":109.1999,"t":"2026-10-16T18:15:00Z","v":29218,"vw":109.178858},{"c":109.245,"h":109.32,"l":109.13,"n":246,"o":109.19,"t":"2026-10-16T18:30:00Z","v":16745,"vw":109.206679},{"c":109.18,"h":109.28,"l":109.09,"n":359,"o":109.265,"t":"2026-10-16T18:45:00Z","v":36737,"vw":109.191189},{"c":109.3,"h":109.3,"l":109.02,"n":502,"o":109.18,"t":"2026-10-16T19:00:00Z","v":46492,"vw":109.140019},{"c":109.31,"h":109.405,"l":109.19,"n":350,"o":109.32,"t":"2026-10-16T19:15:00Z","v":29069,"vw":109.335151},{"c":109.055,"h":109.4,"l":109.02,"n":716,"o":109.36,"t":"2026-10-16T19:30:00Z","v":72581,"vw":109.163176},{"c":109.25,"h":109.29,"l":109.04,"n":1626,"o":109.06,"t":"2026-10-16T19:45:00Z","v":219541,"vw":109.211246},{"c":109.28,"h":109.28,"l":109.25,"n":13,"o":109.25,"t":"2026-10-16T20:00:00Z","v":24030,"vw":109.25025},{"c":109.0336,"h":109.0336,"l":109.0336,"n":2,"o":109.0336,"t":"2026-10-16T23:15:00Z","v":158,"vw":109.0336},{"c":110.27,"h":110.27,"l":110.27,"n":1,"o":110.27,"t":"2026-10-19T10:45:00Z","v":500,"vw":110.27},{"c":109.879,"h":109.879,"l":109.879,"n":2,"o":109.879,"t":"2026-10-19T12:00:00Z","v":2003,"vw":109.879},{"c":109.81,"h":109.81,"l":109.81,"n":3,"o":109.81,"t":"2026-10-19T13:15:00Z","v":251,"vw":109.81},{"c":109.58,"h":110.1,"l":109.58,"n":2289,"o":109.825,"t":"2026-10-19T13:30:00Z","v":187384,"vw":109.884989},{"c":109.375,"h":109.665,"l":109.375,"n":624,"o":109.59,"t":"2026-10-19T13:45:00Z","v":48667,"vw":109.526452},{"c":109.64,"h":109.64,"l":109.39,"n":784,"o":109.415,"t":"2026-10-19T14:00:00Z","v":54770,"vw":109.504273},{"c":109.67,"h":109.79,"l":109.625,"n":489,"o":109.64,"t":"2026-10-19T14:15:00Z","v":49889,"vw":109.705274},{"c":109.4724,"h":109.705,"l":109.455,"n":456,"o":109.675,"t":"2026-10-19T14:30:00Z","v":41351,"vw":109.54183},{"c":109.645,"h":109.65,"l":109.505,"n":318,"o":109.52,"t":"2026-10-19T14:45:00Z","v":21082,"vw":109.573856},{"c":109.92,"h":109.92,"l":109.615,"n":422,"o":109.615,"t":"2026-10-19T15:00:00Z","v":105547,"vw":109.839115},{"c":110.005,"h":110.02,"l":109.88,"n":443,"o":109.935,"t":"2026-10-19T15:15:00Z","v":46772,"vw":109.963842},{"c":110.09,"h":110.125,"l":109.96,"n":450,"o":109.995,"t":"2026-10-19T15:30:00Z","v":48287,"vw":110.042131},{"c":109.995,"h":110.08,"l":109.9601,"n":579,"o":110.04,"t":"2026-10-19T15:45:00Z","v":66607,"vw":110.030304},{"c":109.8,"h":109.99,"l":109.7,"n":363,"o":109.99,"t":"2026-10-19T16:00:00Z","v":33249,"vw":109.815659},{"c":109.75,"h":109.8301,"l":109.7001,"n":198,"o":109.82,"t":"2026-10-19T16:15:00Z","v":12643,"vw":109.768662},{"c":109.765,"h":109.77,"l":109.67,"n":264,"o":109.765,"t":"2026-10-19T16:30:00Z","v":18196,"vw":109.726727},{"c":109.61,"h":109.765,"l":109.61,"n":225,"o":109.765,"t":"2026-10-19T16:45:00Z","v":16070,"vw":109.694104},{"c":109.57,"h":109.625,"l":109.5,"n":220,"o":109.62,"t":"2026-10-19T17:00:00Z","v":17289,"vw":109.556798},{"c":109.65,"h":109.67,"l":109.56,"n":273,"o":109.56,"t":"2026-10-19T17:15:00Z","v":24970,"vw":109.619996},{"c":109.57,"h":109.68,"l":109.5,"n":557,"o":109.645,"t":"2026-10-19T17:30:00Z","v":66759,"vw":109.60303},{"c":109.57,"h":109.57,"l":109.4499,"n":634,"o":109.535,"t":"2026-10-19T17:45:00Z","v":51446,"vw":109.5091},{"c":109.53,"h":109.585,"l":109.48,"n":385,"o":109.585,"t":"2026-10-19T18:00:00Z","v":42834,"vw":109.52264},{"c":109.41,"h":109.575,"l":109.4024,"n":156,"o":109.545,"t":"2026-10-19T18:15:00Z","v":16940,"vw":109.510875},{"c":109.5,"h":109.5,"l":109.41,"n":206,"o":109.45,"t":"2026-10-19T18:30:00Z","v":35105,"vw":109.457348},{"c":109.55,"h":109.59,"l":109.49,"n":211,"o":109.55,"t":"2026-10-19T18:45:00Z","v":21595,"vw":109.538955},{"c":109.5,"h":109.59,"l":109.49,"n":134,"o":109.59,"t":"2026-10-19T19:00:00Z","v":11063,"vw":109.539535},{"c":109.6,"h":109.67,"l":109.514,"n":251,"o":109.525,"t":"2026-10-19T19:15:00Z","v":22267,"vw":109.597649},{"c":109.735,"h":109.76,"l":109.62,"n":253,"o":109.62,"t":"2026-10-19T19:30:00Z","v":28066,"vw":109.67556},{"c":109.6,"h":109.735,"l":109.48,"n":1444,"o":109.73,"t":"2026-10-19T19:45:00Z","v":218686,"vw":109.547008},{"c":109.58,"h":109.6,"l":109.58,"n":19,"o":109.58,"t":"2026-10-19T20:00:00Z","v":97645,"vw":109.599666},{"c":109.47,"h":109.5262,"l":109.47,"n":12,"o":109.5262,"t":"2026-10-20T11:00:00Z","v":432,"vw":109.488733},{"c":109.67,"h":109.67,"l":109.67,"n":1,"o":109.67,"t":"2026-10-20T13:00:00Z","v":100,"vw":109.67},{"c":110.1,"h":110.16,"l":109.58,"n":1414,"o":109.69,"t":"2026-10-20T13:30:00Z","v":153947,"vw":109.847297},{"c":110.79,"h":110.79,"l":110.05,"n":1071,"o":110.08,"t":"2026-10-20T13:45:00Z","v":107596,"vw":110.475567},{"c":110.65,"h":110.77,"l":110.505,"n":878,"o":110.77,"t":"2026-10-20T14:00:00Z","v":78952,"vw":110.636944},{"c":111.42,"h":111.43,"l":110.67,"n":946,"o":110.68,"t":"2026-10-20T14:15:00Z","v":118514,"vw":111.020138},{"c":111.6,"h":111.6,"l":111.28,"n":1150,"o":111.42,"t":"2026-10-20T14:30:00Z","v":113341,"vw":111.458516},{"c":111.795,"h":111.83,"l":111.535,"n":592,"o":111.61,"t":"2026-10-20T14:45:00Z","v":66969,"vw":111.67659},{"c":111.36,"h":111.83,"l":111.23,"n":1113,"o":111.78,"t":"2026-10-20T15:00:00Z","v":110872,"vw":111.572024},{"c":111.44,"h":111.62,"l":111.33,"n":545,"o":111.39,"t":"2026-10-20T15:15:00Z","v":51265,"vw":111.47076},{"c":111.5,"h":111.54,"l":111.27,"n":357,"o":111.41,"t":"2026-10-20T15:30:00Z","v":36689,"vw":111.380607},{"c":111.38,"h":111.4901,"l":111.35,"n":335,"o":111.465,"t":"2026-10-20T15:45:00Z","v":32103,"vw":111.432492},{"c":111.2,"h":111.395,"l":111.15,"n":272,"o":111.38,"t":"2026-10-20T16:00:00Z","v":21231,"vw":111.26907},{"c":111.25,"h":111.255,"l":111.0099,"n":448,"o":111.23,"t":"2026-10-20T16:15:00Z","v":55163,"vw":111.136847},{"c":111.35,"h":111.43,"l":111.26,"n":587,"o":111.27,"t":"2026-10-20T16:30:00Z","v":171149,"vw":111.331532},{"c":111.19,"h":111.43,"l":111.17,"n":296,"o":111.37,"t":"2026-10-20T16:45:00Z","v":41166,"vw":111.289919},{"c":111.23,"h":111.26,"l":111.15,"n":442,"o":111.205,"t":"2026-10-20T17:00:00Z","v":50498,"vw":111.207703},{"c":111.33,"h":111.39,"l":111.255,"n":286,"o":111.255,"t":"2026-10-20T17:15:00Z","v":19565,"vw":111.318285},{"c":111.42,"h":111.44,"l":111.35,"n":286,"o":111.35,"t":"2026-10-20T17:30:00Z","v":17034,"vw":111.396247},{"c":111.43,"h":111.46,"l":111.395,"n":457,"o":111.44,"t":"2026-10-20T17:45:00Z","v":29907,"vw":111.424509},{"c":111.54,"h":111.545,"l":111.44,"n":260,"o":111.44,"t":"2026-10-20T18:00:00Z","v":32367,"vw":111.490237},{"c":111.43,"h":111.5601,"l":111.37,"n":254,"o":111.54,"t":"2026-10-20T18:15:00Z","v":27430,"vw":111.467353},{"c":111.28,"h":111.425,"l":111.275,"n":274,"o":111.4,"t":"2026-10-20T18:30:00Z","v":25115,"vw":111.361649},{"c":111.43,"h":111.45,"l":111.275,"n":317,"o":111.275,"t":"2026-10-20T18:45:00Z","v":26836,"vw":111.393994},{"c":111.455,"h":111.52,"l":111.45,"n":281,"o":111.45,"t":"2026-10-20T19:00:00Z","v":21706,"vw":111.488564},{"c":111.455,"h":111.51,"l":111.365,"n":402,"o":111.46,"t":"2026-10-20T19:15:00Z","v":44462,"vw":111.467066},{"c":111.47,"h":111.49,"l":111.35,"n":560,"o":111.465,"t":"2026-10-20T19:30:00Z","v":57156,"vw":111.414713},{"c":111.37,"h":111.49,"l":111.32,"n":1362,"o":111.47,"t":"2026-10-20T19:45:00Z","v":156947,"vw":111.362416},{"c":111.41,"h":111.41,"l":111.39,"n":22,"o":111.39,"t":"2026-10-20T20:00:00Z","v":93014,"vw":111.400033},{"c":111.51,"h":111.53,"l":111.51,"n":5,"o":111.53,"t":"2026-10-20T20:30:00Z","v":340,"vw":111.522},{"c":111.6,"h":111.6,"l":111.6,"n":2,"o":111.6,"t":"2026-10-20T22:30:00Z","v":115,"vw":111.6},{"c":111.12,"h":111.12,"l":111.09,"n":2,"o":111.09,"t":"2026-10-21T10:15:00Z","v":400,"vw":111.0975},{"c":111.66,"h":111.66,"l":111.66,"n":1,"o":111.66,"t":"2026-10-21T11:45:00Z","v":100,"vw":111.66},{"c":111.795,"h":111.795,"l":111.795,"n":3,"o":111.795,"t":"2026-10-21T13:00:00Z","v":500,"vw":111.795},{"c":111.82,"h":111.82,"l":111.82,"n":1,"o":111.82,"t":"2026-10-21T13:15:00Z","v":250,"vw":111.82},{"c":111.8,"h":112.03,"l":111.7,"n":1985,"o":111.81,"t":"2026-10-21T13:30:00Z","v":155691,"vw":111.862043},{"c":111.85,"h":112.16,"l":111.785,"n":1085,"o":111.81,"t":"2026-10-21T13:45:00Z","v":89244,"vw":111.993911},{"c":111.645,"h":111.88,"l":111.43,"n":655,"o":111.88,"t":"2026-10-21T14:00:00Z","v":61209,"vw":111.63534},{"c":111.7,"h":111.8101,"l":111.59,"n":841,"o":111.655,"t":"2026-10-21T14:15:00Z","v":83687,"vw":111.731696},{"c":111.9,"h":111.92,"l":111.71,"n":611,"o":111.72,"t":"2026-10-21T14:30:00Z","v":54939,"vw":111.86147},{"c":111.81,"h":112.04,"l":111.81,"n":276,"o":111.87,"t":"2026-10-21T14:45:00Z","v":24638,"vw":111.923901},{"c":111.715,"h":111.8101,"l":111.68,"n":386,"o":111.775,"t":"2026-10-21T15:00:00Z","v":40920,"vw":111.742371},{"c":111.8223,"h":111.86,"l":111.67,"n":601,"o":111.715,"t":"2026-10-21T15:15:00Z","v":59843,"vw":111.764805},{"c":111.82,"h":111.88,"l":111.79,"n":351,"o":111.875,"t":"2026-10-21T15:30:00Z","v":32188,"vw":111.823879},{"c":111.825,"h":111.89,"l":111.825,"n":281,"o":111.8301,"t":"2026-10-21T15:45:00Z","v":16603,"vw":111.851797},{"c":111.725,"h":111.8193,"l":111.695,"n":262,"o":111.8193,"t":"2026-10-21T16:00:00Z","v":16516,"vw":111.748846},{"c":111.7501,"h":111.7501,"l":111.68,"n":329,"o":111.73,"t":"2026-10-21T16:15:00Z","v":26244,"vw":111.699824},{"c":111.86,"h":112.09,"l":111.6868,"n":1046,"o":111.761,"t":"2026-10-21T16:30:00Z","v":127593,"vw":111.838011},{"c":111.885,"h":111.9,"l":111.79,"n":228,"o":111.8577,"t":"2026-10-21T16:45:00Z","v":19305,"vw":111.848679},{"c":111.84,"h":111.91,"l":111.8099,"n":257,"o":111.87,"t":"2026-10-21T17:00:00Z","v":25556,"vw":111.856075},{"c":111.845,"h":111.86,"l":111.815,"n":181,"o":111.85,"t":"2026-10-21T17:15:00Z","v":13182,"vw":111.841876},{"c":111.905,"h":111.94,"l":111.835,"n":203,"o":111.84,"t":"2026-10-21T17:30:00Z","v":21911,"vw":111.890665},{"c":111.92,"h":111.93,"l":111.86,"n":349,"o":111.91,"t":"2026-10-21T17:45:00Z","v":18811,"vw":111.895652},{"c":111.9701,"h":111.9701,"l":111.885,"n":170,"o":111.92,"t":"2026-10-21T18:00:00Z","v":11166,"vw":111.923485},{"c":111.96,"h":112.0301,"l":111.92,"n":276,"o":111.99,"t":"2026-10-21T18:15:00Z","v":47679,"vw":111.977458},{"c":112.005,"h":112.02,"l":111.955,"n":255,"o":111.955,"t":"2026-10-21T18:30:00Z","v":53689,"vw":111.99869},{"c":111.495,"h":112.015,"l":111.47,"n":1377,"o":112.015,"t":"2026-10-21T18:45:00Z","v":291877,"vw":111.857562},{"c":111.4,"h":111.49,"l":111.22,"n":911,"o":111.49,"t":"2026-10-21T19:00:00Z","v":87876,"vw":111.369317},{"c":111.75,"h":111.75,"l":111.39,"n":652,"o":111.39,"t":"2026-10-21T19:15:00Z","v":64506,"vw":111.558892},{"c":111.68,"h":111.75,"l":111.665,"n":386,"o":111.75,"t":"2026-10-21T19:30:00Z","v":47516,"vw":111.691618},{"c":111.67,"h":111.77,"l":111.63,"n":870,"o":111.68,"t":"2026-10-21T19:45:00Z","v":104796,"vw":111.692743},{"c":111.69,"h":111.69,"l":111.67,"n":25,"o":111.67,"t":"2026-10-21T20:00:00Z","v":31894,"vw":111.671425},{"c":111.4,"h":111.4,"l":111.4,"n":3,"o":111.4,"t":"2026-10-21T22:00:00Z","v":124,"vw":111.4},{"c":111,"h":111,"l":110.911,"n":3,"o":110.911,"t":"2026-10-22T11:30:00Z","v":522,"vw":110.928248},{"c":111.04,"h":111.07,"l":111.04,"n":21,"o":111.07,"t":"2026-10-22T13:15:00Z","v":13937,"vw":111.058818},{"c":111.36,"h":111.57,"l":110.99,"n":1723,"o":111.01,"t":"2026-10-22T13:30:00Z","v":198255,"vw":111.280697},{"c":111.87,"h":111.87,"l":111.27,"n":1210,"o":111.33,"t":"2026-10-22T13:45:00Z","v":123280,"vw":111.511499},{"c":111.53,"h":111.99,"l":111.5,"n":905,"o":111.87,"t":"2026-10-22T14:00:00Z","v":71648,"vw":111.732314},{"c":111.095,"h":111.66,"l":111.085,"n":780,"o":111.49,"t":"2026-10-22T14:15:00Z","v":78890,"vw":111.39926},{"c":111.19,"h":111.2202,"l":110.895,"n":818,"o":111.111,"t":"2026-10-22T14:30:00Z","v":81587,"vw":111.035419},{"c":111.29,"h":111.295,"l":111.05,"n":579,"o":111.18,"t":"2026-10-22T14:45:00Z","v":38932,"vw":111.158563},{"c":111.08,"h":111.27,"l":111,"n":793,"o":111.27,"t":"2026-10-22T15:00:00Z","v":54202,"vw":111.10651},{"c":111.27,"h":111.49,"l":111.08,"n":460,"o":111.08,"t":"2026-10-22T15:15:00Z","v":46473,"vw":111.364567},{"c":111.305,"h":111.45,"l":111.18,"n":612,"o":111.31,"t":"2026-10-22T15:30:00Z","v":58775,"vw":111.266098},{"c":111.605,"h":111.65,"l":111.32,"n":394,"o":111.325,"t":"2026-10-22T15:45:00Z","v":39718,"vw":111.537987},{"c":111.63,"h":111.7001,"l":111.52,"n":543,"o":111.61,"t":"2026-10-22T16:00:00Z","v":64456,"vw":111.627462},{"c":111.73,"h":111.8,"l":111.66,"n":266,"o":111.66,"t":"2026-10-22T16:15:00Z","v":29598,"vw":111.733177},{"c":111.295,"h":111.71,"l":111.28,"n":220,"o":111.71,"t":"2026-10-22T16:30:00Z","v":16288,"vw":111.492385},{"c":111.58,"h":111.59,"l":111.205,"n":616,"o":111.3,"t":"2026-10-22T16:45:00Z","v":86088,"vw":111.331514},{"c":111.3618,"h":111.605,"l":111.31,"n":327,"o":111.575,"t":"2026-10-22T17:00:00Z","v":33856,"vw":111.421521},{"c":111.44,"h":111.46,"l":111.35,"n":529,"o":111.39,"t":"2026-10-22T17:15:00Z","v":52657,"vw":111.397465},{"c":111.4899,"h":111.52,"l":111.4,"n":251,"o":111.425,"t":"2026-10-22T17:30:00Z","v":29421,"vw":111.462701},{"c":111.435,"h":111.51,"l":111.37,"n":341,"o":111.49,"t":"2026-10-22T17:45:00Z","v":17625,"vw":111.45355},{"c":111.37,"h":111.4607,"l":111.2,"n":281,"o":111.435,"t":"2026-10-22T18:00:00Z","v":19470,"vw":111.354812},{"c":111.45,"h":111.62,"l":111.35,"n":292,"o":111.36,"t":"2026-10-22T18:15:00Z","v":20498,"vw":111.548232},{"c":111.3811,"h":111.44,"l":111.33,"n":335,"o":111.4,"t":"2026-10-22T18:30:00Z","v":29433,"vw":111.403012},{"c":111.4,"h":111.48,"l":111.385,"n":315,"o":111.43,"t":"2026-10-22T18:45:00Z","v":37682,"vw":111.435831},{"c":111.53,"h":111.605,"l":111.33,"n":342,"o":111.38,"t":"2026-10-22T19:00:00Z","v":24801,"vw":111.481283},{"c":111.66,"h":111.67,"l":111.52,"n":515,"o":111.54,"t":"2026-10-22T19:15:00Z","v":55267,"vw":111.611943},{"c":111.495,"h":111.65,"l":111.4599,"n":921,"o":111.65,"t":"2026-10-22T19:30:00Z","v":83382,"vw":111.543159},{"c":111.76,"h":111.825,"l":111.4,"n":1881,"o":111.49,"t":"2026-10-22T19:45:00Z","v":202431,"vw":111.68411},{"c":111.79,"h":111.79,"l":111.79,"n":14,"o":111.79,"t":"2026-10-22T20:00:00Z","v":42626,"vw":111.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.43320961324941265,"strike":118.41790386750587,"iv":0.1811001992219607,"gamma":0.04087566503173154,"theta":-0.02477498822815117,"vega":0.0731958069880199,"rho":0.011593672315816553,"breakevenPct":6.316408874456817},{"delta":0.2,"premium":0.6713060686015832,"strike":117.50923482849605,"iv":0.19117467018469658,"gamma":0.0459065963060686,"theta":-0.03134749340369393,"vega":0.08736437994722955,"rho":0.015701329726920166,"breakevenPct":5.7165586341333},{"delta":0.25,"premium":0.875,"strike":116.49107142857143,"iv":0.19179285714285715,"gamma":0.052829464285714285,"theta":-0.03593125,"vega":0.10004285714285714,"rho":0.019753191223206137,"breakevenPct":4.987987680983471},{"delta":0.3,"premium":1.0267509727626458,"strike":115.24124513618678,"iv":0.17554396887159532,"gamma":0.0628147859922179,"theta":-0.03656926070038911,"vega":0.10930466926070039,"rho":0.02375520587329608,"breakevenPct":4.005721539448441},{"delta":0.35,"premium":1.3445760598503738,"strike":114.53117206982543,"iv":0.18370473815461347,"gamma":0.06370922693266834,"theta":-0.04089750623441396,"vega":0.11600074812967581,"rho":0.02790424406875988,"breakevenPct":3.65484223067878},{"delta":0.4,"premium":1.684375,"strike":113.875,"iv":0.1934375,"gamma":0.063375,"theta":-0.045162499999999994,"vega":0.1215625,"rho":0.032074619414482995,"breakevenPct":3.371835584578225},{"delta":0.45,"premium":1.9166385135135133,"strike":113.0304054054054,"iv":0.1849070945945946,"gamma":0.0679358108108108,"theta":-0.044909121621621625,"vega":0.12468749999999999,"rho":0.036182392096793047,"breakevenPct":2.8240843715170496},{"delta":0.5,"premium":2.2788913362701906,"strike":112.29221732745962,"iv":0.1866525697503671,"gamma":0.06760455212922173,"theta":-0.04610323054331865,"vega":0.1253662261380323,"rho":0.04033153147493281,"breakevenPct":2.4877973555146258},{"delta":0.55,"premium":2.924040139616056,"strike":111.47469458987784,"iv":0.20536038394415357,"gamma":0.06146404886561954,"theta":-0.05032966841186737,"vega":0.12439179755671902,"rho":0.044442053422853484,"breakevenPct":2.333602942565421},{"delta":0.6,"premium":3.4751464128843335,"strike":110.66617862371889,"iv":0.21362181551976575,"gamma":0.057301756954612,"theta":-0.05159692532942899,"vega":0.12129707174231333,"rho":0.04856663796882937,"breakevenPct":2.1033411187075894},{"delta":0.65,"premium":3.778287841191068,"strike":109.88833746898263,"iv":0.2006468982630273,"gamma":0.05868387096774193,"theta":-0.04775732009925559,"vega":0.11668585607940446,"rho":0.052713385828014964,"breakevenPct":1.678705886191688},{"delta":0.7,"premium":4.673766233766234,"strike":108.81558441558441,"iv":0.2172257142857143,"gamma":0.0506,"theta":-0.04886649350649351,"vega":0.10912597402597403,"rho":0.056690779143686795,"breakevenPct":1.5201276047505488},{"delta":0.75,"premium":4.933506493506493,"strike":108.16623376623377,"iv":0.19865428571428573,"gamma":0.0506,"theta":-0.042762597402597406,"vega":0.09971038961038961,"rho":0.06091136985591822,"breakevenPct":1.1716077106541305},{"delta":0.8,"premium":5.814948453608248,"strike":107.04123711340206,"iv":0.20281649484536082,"gamma":0.04379278350515463,"theta":-0.03985773195876289,"vega":0.08819175257731958,"rho":0.06485692488164602,"breakevenPct":0.9537396609806756},{"delta":0.85,"premium":7.306113902847571,"strike":105.37520938023451,"iv":0.21926733668341708,"gamma":0.033376046901172525,"theta":-0.037202010050251255,"vega":0.0729289782244556,"rho":0.06841564231901635,"breakevenPct":0.7973193336452912},{"delta":0.9,"premium":10.361642411642416,"strike":102.13097713097713,"iv":0.2604062370062371,"gamma":0.022491268191268177,"theta":-0.0336,"vega":0.05478295218295216,"rho":0.07076265781142639,"breakevenPct":0.6285173473651817}],"put":[{"delta":0.1,"premium":0.41533437826541275,"strike":101.65099268547544,"iv":0.269737408568443,"gamma":0.020447335423197495,"theta":-0.02322936259143156,"vega":0.053586206896551726,"rho":-0.009750397041562116,"breakevenPct":9.441221659173431},{"delta":0.15,"premium":0.6373824451410658,"strike":104.26332288401254,"iv":0.25239153605015674,"gamma":0.029224764890282133,"theta":-0.029446708463949842,"vega":0.07255172413793104,"rho":-0.014613811783091183,"breakevenPct":7.3030320790129135},{"delta":0.2,"premium":0.9005102040816326,"strike":106.00291545189505,"iv":0.2474804664723032,"gamma":0.0359131195335277,"theta":-0.03510612244897959,"vega":0.08822478134110788,"rho":-0.019452685901041888,"breakevenPct":5.982283524632436},{"delta":0.25,"premium":1.1160034602076123,"strike":107.54671280276817,"iv":0.2301937716262976,"gamma":0.043898961937716266,"theta":-0.0365439446366782,"vega":0.10003494809688582,"rho":-0.024298459187270798,"breakevenPct":4.794069825064367},{"delta":0.3,"premium":1.4048342541436463,"strike":108.67955801104972,"iv":0.22547734806629835,"gamma":0.0487707182320442,"theta":-0.03871823204419889,"vega":0.10925580110497238,"rho":-0.029108905931104906,"breakevenPct":4.039069901685244},{"delta":0.35,"premium":1.6955020920502089,"strike":109.68200836820084,"iv":0.2207163179916318,"gamma":0.05317824267782426,"theta":-0.03993179916317992,"vega":0.11652845188284518,"rho":-0.03390579594028886,"breakevenPct":3.4023559565698043},{"delta":0.4,"premium":2.0862436115843273,"strike":110.59284497444634,"iv":0.22281703577512776,"gamma":0.054859284497444635,"theta":-0.04161925042589438,"vega":0.12140494037478705,"rho":-0.03869951790049828,"breakevenPct":2.937113012915284},{"delta":0.45,"premium":2.4870967741935486,"strike":111.46774193548387,"iv":0.22359354838709677,"gamma":0.05606935483870967,"theta":-0.04228548387096774,"vega":0.12438225806451612,"rho":-0.043484336003721515,"breakevenPct":2.5130645305570116},{"delta":0.5,"premium":2.8759098786828425,"strike":112.35181975736569,"iv":0.2195204506065858,"gamma":0.05754072790294627,"theta":-0.04117227036395148,"vega":0.1253944540727903,"rho":-0.04826831150814291,"breakevenPct":2.0700332062949878},{"delta":0.55,"premium":3.3705996131528058,"strike":113.24371373307544,"iv":0.220142166344294,"gamma":0.05697137330754351,"theta":-0.04027311411992263,"vega":0.12456634429400387,"rho":-0.05307662435668229,"breakevenPct":1.7147203507267008},{"delta":0.6,"premium":4.0044425087108015,"strike":114.18989547038328,"iv":0.22567578397212543,"gamma":0.054267073170731706,"theta":-0.03966445993031359,"vega":0.12155557491289198,"rho":-0.057925997432709916,"breakevenPct":1.4353225139346428},{"delta":0.65,"premium":4.50731441048035,"strike":115.07641921397381,"iv":0.22000502183406112,"gamma":0.05338668122270741,"theta":-0.0359471615720524,"vega":0.11661855895196506,"rho":-0.0627355556030425,"breakevenPct":1.092132745779192},{"delta":0.7,"premium":5.309330628803244,"strike":116.15618661257606,"iv":0.22436896551724136,"gamma":0.04908458417849899,"theta":-0.0333659229208925,"vega":0.10940993914807304,"rho":-0.06766197502680081,"breakevenPct":0.8436747618098135},{"delta":0.75,"premium":6.117021276595744,"strike":117.25531914893617,"iv":0.22307021276595745,"gamma":0.04512553191489362,"theta":-0.02873617021276596,"vega":0.09989574468085108,"rho":-0.07261159690911408,"breakevenPct":0.5829699683867833},{"delta":0.8,"premium":7.4088145896656545,"strike":118.77507598784194,"iv":0.23241671732522798,"gamma":0.038134650455927045,"theta":-0.02478480243161094,"vega":0.08796565349544072,"rho":-0.07783938512019589,"breakevenPct":0.3790487537558904},{"delta":0.85,"premium":9.805263157894728,"strike":121.35526315789473,"iv":0.2608723684210525,"gamma":0.028369736842105284,"theta":-0.02175526315789473,"vega":0.07344736842105265,"rho":-0.08386795806864043,"breakevenPct":0.21468825476340375}]},"raw":{"call":[{"delta":0.15,"premium":0.43320961324941265,"strike":118.41790386750587,"iv":0.1811001992219607,"gamma":0.04087566503173154,"theta":-0.02477498822815117,"vega":0.0731958069880199,"rho":0.011593672315816553,"breakevenPct":6.316408874456817},{"delta":0.2,"premium":0.6713060686015832,"strike":117.50923482849605,"iv":0.19117467018469658,"gamma":0.0459065963060686,"theta":-0.03134749340369393,"vega":0.08736437994722955,"rho":0.015701329726920166,"breakevenPct":5.7165586341333},{"delta":0.25,"premium":0.875,"strike":116.49107142857143,"iv":0.19179285714285715,"gamma":0.052829464285714285,"theta":-0.03593125,"vega":0.10004285714285714,"rho":0.019753191223206137,"breakevenPct":4.987987680983471},{"delta":0.3,"premium":1.0267509727626458,"strike":115.24124513618678,"iv":0.17554396887159532,"gamma":0.0628147859922179,"theta":-0.03656926070038911,"vega":0.10930466926070039,"rho":0.02375520587329608,"breakevenPct":4.005721539448441},{"delta":0.35,"premium":1.3445760598503738,"strike":114.53117206982543,"iv":0.18370473815461347,"gamma":0.06370922693266834,"theta":-0.04089750623441396,"vega":0.11600074812967581,"rho":0.02790424406875988,"breakevenPct":3.65484223067878},{"delta":0.4,"premium":1.684375,"strike":113.875,"iv":0.1934375,"gamma":0.063375,"theta":-0.045162499999999994,"vega":0.1215625,"rho":0.032074619414482995,"breakevenPct":3.371835584578225},{"delta":0.45,"premium":1.9166385135135133,"strike":113.0304054054054,"iv":0.1849070945945946,"gamma":0.0679358108108108,"theta":-0.044909121621621625,"vega":0.12468749999999999,"rho":0.036182392096793047,"breakevenPct":2.8240843715170496},{"delta":0.5,"premium":2.2788913362701906,"strike":112.29221732745962,"iv":0.1866525697503671,"gamma":0.06760455212922173,"theta":-0.04610323054331865,"vega":0.1253662261380323,"rho":0.04033153147493281,"breakevenPct":2.4877973555146258},{"delta":0.55,"premium":2.924040139616056,"strike":111.47469458987784,"iv":0.20536038394415357,"gamma":0.06146404886561954,"theta":-0.05032966841186737,"vega":0.12439179755671902,"rho":0.044442053422853484,"breakevenPct":2.333602942565421},{"delta":0.6,"premium":3.4751464128843335,"strike":110.66617862371889,"iv":0.21362181551976575,"gamma":0.057301756954612,"theta":-0.05159692532942899,"vega":0.12129707174231333,"rho":0.04856663796882937,"breakevenPct":2.1033411187075894},{"delta":0.65,"premium":3.778287841191068,"strike":109.88833746898263,"iv":0.2006468982630273,"gamma":0.05868387096774193,"theta":-0.04775732009925559,"vega":0.11668585607940446,"rho":0.052713385828014964,"breakevenPct":1.678705886191688},{"delta":0.7,"premium":4.673766233766234,"strike":108.81558441558441,"iv":0.2172257142857143,"gamma":0.0506,"theta":-0.04886649350649351,"vega":0.10912597402597403,"rho":0.056690779143686795,"breakevenPct":1.5201276047505488},{"delta":0.75,"premium":4.933506493506493,"strike":108.16623376623377,"iv":0.19865428571428573,"gamma":0.0506,"theta":-0.042762597402597406,"vega":0.09971038961038961,"rho":0.06091136985591822,"breakevenPct":1.1716077106541305},{"delta":0.8,"premium":5.814948453608248,"strike":107.04123711340206,"iv":0.20281649484536082,"gamma":0.04379278350515463,"theta":-0.03985773195876289,"vega":0.08819175257731958,"rho":0.06485692488164602,"breakevenPct":0.9537396609806756},{"delta":0.85,"premium":7.306113902847571,"strike":105.37520938023451,"iv":0.21926733668341708,"gamma":0.033376046901172525,"theta":-0.037202010050251255,"vega":0.0729289782244556,"rho":0.06841564231901635,"breakevenPct":0.7973193336452912},{"delta":0.9,"premium":10.361642411642416,"strike":102.13097713097713,"iv":0.2604062370062371,"gamma":0.022491268191268177,"theta":-0.0336,"vega":0.05478295218295216,"rho":0.07076265781142639,"breakevenPct":0.6285173473651817}],"put":[{"delta":0.1,"premium":0.41533437826541275,"strike":101.65099268547544,"iv":0.269737408568443,"gamma":0.020447335423197495,"theta":-0.02322936259143156,"vega":0.053586206896551726,"rho":-0.009750397041562116,"breakevenPct":9.441221659173431},{"delta":0.15,"premium":0.6373824451410658,"strike":104.26332288401254,"iv":0.25239153605015674,"gamma":0.029224764890282133,"theta":-0.029446708463949842,"vega":0.07255172413793104,"rho":-0.014613811783091183,"breakevenPct":7.3030320790129135},{"delta":0.2,"premium":0.9005102040816326,"strike":106.00291545189505,"iv":0.2474804664723032,"gamma":0.0359131195335277,"theta":-0.03510612244897959,"vega":0.08822478134110788,"rho":-0.019452685901041888,"breakevenPct":5.982283524632436},{"delta":0.25,"premium":1.1160034602076123,"strike":107.54671280276817,"iv":0.2301937716262976,"gamma":0.043898961937716266,"theta":-0.0365439446366782,"vega":0.10003494809688582,"rho":-0.024298459187270798,"breakevenPct":4.794069825064367},{"delta":0.3,"premium":1.4048342541436463,"strike":108.67955801104972,"iv":0.22547734806629835,"gamma":0.0487707182320442,"theta":-0.03871823204419889,"vega":0.10925580110497238,"rho":-0.029108905931104906,"breakevenPct":4.039069901685244},{"delta":0.35,"premium":1.6955020920502089,"strike":109.68200836820084,"iv":0.2207163179916318,"gamma":0.05317824267782426,"theta":-0.03993179916317992,"vega":0.11652845188284518,"rho":-0.03390579594028886,"breakevenPct":3.4023559565698043},{"delta":0.4,"premium":2.0862436115843273,"strike":110.59284497444634,"iv":0.22281703577512776,"gamma":0.054859284497444635,"theta":-0.04161925042589438,"vega":0.12140494037478705,"rho":-0.03869951790049828,"breakevenPct":2.937113012915284},{"delta":0.45,"premium":2.4870967741935486,"strike":111.46774193548387,"iv":0.22359354838709677,"gamma":0.05606935483870967,"theta":-0.04228548387096774,"vega":0.12438225806451612,"rho":-0.043484336003721515,"breakevenPct":2.5130645305570116},{"delta":0.5,"premium":2.8759098786828425,"strike":112.35181975736569,"iv":0.2195204506065858,"gamma":0.05754072790294627,"theta":-0.04117227036395148,"vega":0.1253944540727903,"rho":-0.04826831150814291,"breakevenPct":2.0700332062949878},{"delta":0.55,"premium":3.3705996131528058,"strike":113.24371373307544,"iv":0.220142166344294,"gamma":0.05697137330754351,"theta":-0.04027311411992263,"vega":0.12456634429400387,"rho":-0.05307662435668229,"breakevenPct":1.7147203507267008},{"delta":0.6,"premium":4.0044425087108015,"strike":114.18989547038328,"iv":0.22567578397212543,"gamma":0.054267073170731706,"theta":-0.03966445993031359,"vega":0.12155557491289198,"rho":-0.057925997432709916,"breakevenPct":1.4353225139346428},{"delta":0.65,"premium":4.50731441048035,"strike":115.07641921397381,"iv":0.22000502183406112,"gamma":0.05338668122270741,"theta":-0.0359471615720524,"vega":0.11661855895196506,"rho":-0.0627355556030425,"breakevenPct":1.092132745779192},{"delta":0.7,"premium":5.309330628803244,"strike":116.15618661257606,"iv":0.22436896551724136,"gamma":0.04908458417849899,"theta":-0.0333659229208925,"vega":0.10940993914807304,"rho":-0.06766197502680081,"breakevenPct":0.8436747618098135},{"delta":0.75,"premium":6.117021276595744,"strike":117.25531914893617,"iv":0.22307021276595745,"gamma":0.04512553191489362,"theta":-0.02873617021276596,"vega":0.09989574468085108,"rho":-0.07261159690911408,"breakevenPct":0.5829699683867833},{"delta":0.8,"premium":7.4088145896656545,"strike":118.77507598784194,"iv":0.23241671732522798,"gamma":0.038134650455927045,"theta":-0.02478480243161094,"vega":0.08796565349544072,"rho":-0.07783938512019589,"breakevenPct":0.3790487537558904},{"delta":0.85,"premium":9.805263157894728,"strike":121.35526315789473,"iv":0.2608723684210525,"gamma":0.028369736842105284,"theta":-0.02175526315789473,"vega":0.07344736842105265,"rho":-0.08386795806864043,"breakevenPct":0.21468825476340375}]}},"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"}}