{"symbol":"WEC","url":"https://intraalpha.com/companies/WEC","capturedAt":"2026-10-22T22:59:38.995Z","state":"ready","quote":{"symbol":"WEC","last_price":112.15,"prev_close":108.5,"regular_close":112.15,"change":3.65,"change_pct":3.3641,"regular_change":3.65,"regular_change_pct":3.3641,"extended_change":0,"extended_change_pct":0,"bid":109.85,"ask":114.17,"bid_size":100,"ask_size":100,"volume":2989641,"vwap":111.206598,"open":108.97,"high":112.225,"low":108.48,"close":112.15,"trade_count":45299,"last_trade_at":"2026-10-22T22:30:00.00045299Z","last_quote_at":"2026-10-22T21:00:49.810124044Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:32.608704794-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WEC","fetched_at":"2026-10-22T22:59:38.587714+00:00","name":"WEC Energy Group Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"WEC Energy Group, based in Milwaukee, Wisconsin, provides electricity and natural gas to 4.4 million customers across four states.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":35354657000,"ebitda":3965200000,"pe_ratio":21.11,"peg_ratio":1.986,"book_value":43.38,"dividend_per_share":3.69,"dividend_yield":0.0339,"eps":5.14,"revenue_ttm":10137400000,"gross_profit_ttm":4248500000,"profit_margin":0.167,"operating_margin_ttm":0.218,"return_on_assets_ttm":0.0303,"return_on_equity_ttm":0.12,"quarterly_earnings_growth":0.197,"quarterly_revenue_growth":0.026,"analyst_target_price":117.56,"analyst_number":2,"beta":0.442,"fifty_two_week_high":118.87,"fifty_two_week_low":99.8,"fifty_day_ma":105.47,"two_hundred_day_ma":111.29,"shares_outstanding":325849000,"forward_pe":16.86,"price_to_sales":3.487,"price_to_book":2.332,"ev_to_revenue":5.52,"ev_to_ebitda":13.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:38.587714+00:00"},"optionObservedAt":"2026-10-22T19:56:33.794Z","bars":[{"c":107.54,"h":107.54,"l":107.54,"n":9,"o":107.54,"t":"2026-10-15T11:00:00Z","v":198,"vw":107.54},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-10-15T11:30:00Z","v":300,"vw":107.5},{"c":107.89,"h":107.89,"l":107.89,"n":4,"o":107.89,"t":"2026-10-15T12:40:00Z","v":310,"vw":107.89},{"c":108.19,"h":108.19,"l":108.19,"n":1,"o":108.19,"t":"2026-10-15T13:15:00Z","v":100,"vw":108.19},{"c":107.635,"h":108.37,"l":107.41,"n":481,"o":108.37,"t":"2026-10-15T13:30:00Z","v":36119,"vw":108.029006},{"c":107.79,"h":108,"l":107.625,"n":372,"o":107.625,"t":"2026-10-15T13:35:00Z","v":18989,"vw":107.901695},{"c":107.515,"h":108.02,"l":107.515,"n":377,"o":107.76,"t":"2026-10-15T13:40:00Z","v":16844,"vw":107.85005},{"c":107.635,"h":107.815,"l":107.5,"n":402,"o":107.54,"t":"2026-10-15T13:45:00Z","v":15435,"vw":107.631795},{"c":107.51,"h":107.74,"l":107.39,"n":623,"o":107.635,"t":"2026-10-15T13:50:00Z","v":24512,"vw":107.587771},{"c":107.31,"h":107.675,"l":107.31,"n":349,"o":107.54,"t":"2026-10-15T13:55:00Z","v":14456,"vw":107.569046},{"c":106.95,"h":107.31,"l":106.95,"n":523,"o":107.31,"t":"2026-10-15T14:00:00Z","v":16763,"vw":107.167311},{"c":106.99,"h":106.99,"l":106.735,"n":518,"o":106.935,"t":"2026-10-15T14:05:00Z","v":54013,"vw":106.832725},{"c":106.415,"h":106.92,"l":106.4,"n":486,"o":106.91,"t":"2026-10-15T14:10:00Z","v":22072,"vw":106.60679},{"c":106.94,"h":106.96,"l":106.61,"n":316,"o":106.61,"t":"2026-10-15T14:15:00Z","v":9578,"vw":106.825772},{"c":106.98,"h":107.03,"l":106.89,"n":371,"o":106.92,"t":"2026-10-15T14:20:00Z","v":12832,"vw":106.962946},{"c":106.99,"h":107.0747,"l":106.87,"n":356,"o":106.955,"t":"2026-10-15T14:25:00Z","v":18853,"vw":106.972681},{"c":107.09,"h":107.195,"l":106.99,"n":384,"o":107,"t":"2026-10-15T14:30:00Z","v":26168,"vw":107.138003},{"c":106.895,"h":107.31,"l":106.895,"n":479,"o":107.11,"t":"2026-10-15T14:35:00Z","v":37619,"vw":107.147992},{"c":106.665,"h":106.93,"l":106.62,"n":316,"o":106.885,"t":"2026-10-15T14:40:00Z","v":11209,"vw":106.796872},{"c":106.635,"h":106.7434,"l":106.5,"n":418,"o":106.64,"t":"2026-10-15T14:45:00Z","v":18008,"vw":106.615397},{"c":106.53,"h":106.69,"l":106.475,"n":302,"o":106.635,"t":"2026-10-15T14:50:00Z","v":12425,"vw":106.552459},{"c":106.43,"h":106.6,"l":106.39,"n":291,"o":106.544195,"t":"2026-10-15T14:55:00Z","v":9998,"vw":106.493694},{"c":106.4,"h":106.47,"l":106.36,"n":263,"o":106.41,"t":"2026-10-15T15:00:00Z","v":11341,"vw":106.413428},{"c":106.25,"h":106.35,"l":106.165,"n":167,"o":106.35,"t":"2026-10-15T15:05:00Z","v":4991,"vw":106.234959},{"c":106.24,"h":106.2885,"l":106.165,"n":270,"o":106.24,"t":"2026-10-15T15:10:00Z","v":8563,"vw":106.222735},{"c":106.33,"h":106.355,"l":106.23,"n":219,"o":106.23,"t":"2026-10-15T15:15:00Z","v":7280,"vw":106.302526},{"c":106.33,"h":106.365,"l":106.24,"n":251,"o":106.33,"t":"2026-10-15T15:20:00Z","v":9581,"vw":106.319815},{"c":106.42,"h":106.45,"l":106.31,"n":214,"o":106.31,"t":"2026-10-15T15:25:00Z","v":14193,"vw":106.366369},{"c":106.365,"h":106.5,"l":106.35,"n":380,"o":106.44,"t":"2026-10-15T15:30:00Z","v":10067,"vw":106.424125},{"c":106.38,"h":106.4,"l":106.314577,"n":303,"o":106.34,"t":"2026-10-15T15:35:00Z","v":14594,"vw":106.357126},{"c":106.415,"h":106.415,"l":106.21,"n":418,"o":106.32,"t":"2026-10-15T15:40:00Z","v":13698,"vw":106.287804},{"c":106.46,"h":106.51,"l":106.4222,"n":321,"o":106.46,"t":"2026-10-15T15:45:00Z","v":9389,"vw":106.456404},{"c":106.315,"h":106.43,"l":106.27,"n":421,"o":106.43,"t":"2026-10-15T15:50:00Z","v":21597,"vw":106.327028},{"c":106.34,"h":106.43,"l":106.22,"n":632,"o":106.31,"t":"2026-10-15T15:55:00Z","v":39599,"vw":106.31684},{"c":106.24,"h":106.33,"l":106.12,"n":458,"o":106.33,"t":"2026-10-15T16:00:00Z","v":32554,"vw":106.235183},{"c":106.3,"h":106.315,"l":106.17,"n":402,"o":106.27,"t":"2026-10-15T16:05:00Z","v":17137,"vw":106.217195},{"c":106.45,"h":106.465,"l":106.33,"n":316,"o":106.335,"t":"2026-10-15T16:10:00Z","v":17438,"vw":106.396587},{"c":106.41,"h":106.5,"l":106.41,"n":472,"o":106.49,"t":"2026-10-15T16:15:00Z","v":20893,"vw":106.460108},{"c":106.64,"h":106.67,"l":106.39,"n":570,"o":106.44,"t":"2026-10-15T16:20:00Z","v":20394,"vw":106.579266},{"c":106.83,"h":106.87,"l":106.64,"n":777,"o":106.64,"t":"2026-10-15T16:25:00Z","v":43436,"vw":106.762487},{"c":106.73,"h":106.86,"l":106.7,"n":477,"o":106.85,"t":"2026-10-15T16:30:00Z","v":24758,"vw":106.763431},{"c":106.81,"h":106.88,"l":106.69,"n":378,"o":106.71,"t":"2026-10-15T16:35:00Z","v":17678,"vw":106.796113},{"c":106.8,"h":106.87,"l":106.74,"n":505,"o":106.825,"t":"2026-10-15T16:40:00Z","v":22420,"vw":106.802697},{"c":106.83,"h":106.83,"l":106.655,"n":474,"o":106.81,"t":"2026-10-15T16:45:00Z","v":29459,"vw":106.759767},{"c":106.825,"h":106.86,"l":106.78,"n":383,"o":106.815,"t":"2026-10-15T16:50:00Z","v":19763,"vw":106.826082},{"c":106.63,"h":106.825,"l":106.6,"n":1019,"o":106.815,"t":"2026-10-15T16:55:00Z","v":73193,"vw":106.686594},{"c":106.7,"h":106.74,"l":106.61,"n":589,"o":106.62,"t":"2026-10-15T17:00:00Z","v":52980,"vw":106.644955},{"c":106.6,"h":106.6913,"l":106.575,"n":362,"o":106.685,"t":"2026-10-15T17:05:00Z","v":17256,"vw":106.650269},{"c":106.685,"h":106.74,"l":106.605,"n":467,"o":106.605,"t":"2026-10-15T17:10:00Z","v":28258,"vw":106.678673},{"c":106.69,"h":106.72,"l":106.61,"n":349,"o":106.67,"t":"2026-10-15T17:15:00Z","v":13069,"vw":106.666624},{"c":106.64,"h":106.71,"l":106.61,"n":352,"o":106.685,"t":"2026-10-15T17:20:00Z","v":11444,"vw":106.660394},{"c":106.65,"h":106.66,"l":106.61,"n":311,"o":106.63,"t":"2026-10-15T17:25:00Z","v":12218,"vw":106.636896},{"c":106.58,"h":106.645,"l":106.53,"n":390,"o":106.645,"t":"2026-10-15T17:30:00Z","v":11057,"vw":106.57655},{"c":106.55,"h":106.575,"l":106.495,"n":279,"o":106.57,"t":"2026-10-15T17:35:00Z","v":10935,"vw":106.541561},{"c":106.5,"h":106.59,"l":106.5,"n":432,"o":106.5301,"t":"2026-10-15T17:40:00Z","v":17124,"vw":106.536636},{"c":106.485,"h":106.5,"l":106.42,"n":334,"o":106.5,"t":"2026-10-15T17:45:00Z","v":13592,"vw":106.462862},{"c":106.45,"h":106.5299,"l":106.44,"n":387,"o":106.495,"t":"2026-10-15T17:50:00Z","v":14330,"vw":106.485508},{"c":106.4,"h":106.475,"l":106.38,"n":403,"o":106.45,"t":"2026-10-15T17:55:00Z","v":29231,"vw":106.410304},{"c":106.415,"h":106.43,"l":106.36,"n":367,"o":106.375,"t":"2026-10-15T18:00:00Z","v":13524,"vw":106.383907},{"c":106.29,"h":106.4,"l":106.285,"n":313,"o":106.4,"t":"2026-10-15T18:05:00Z","v":9976,"vw":106.323557},{"c":106.27,"h":106.35,"l":106.26,"n":376,"o":106.31,"t":"2026-10-15T18:10:00Z","v":12281,"vw":106.308601},{"c":106.335,"h":106.405,"l":106.27,"n":368,"o":106.27,"t":"2026-10-15T18:15:00Z","v":15459,"vw":106.338328},{"c":106.41,"h":106.42,"l":106.325,"n":413,"o":106.352,"t":"2026-10-15T18:20:00Z","v":14103,"vw":106.37189},{"c":106.49,"h":106.49,"l":106.395,"n":427,"o":106.41,"t":"2026-10-15T18:25:00Z","v":33956,"vw":106.443701},{"c":106.515,"h":106.53,"l":106.4401,"n":442,"o":106.48,"t":"2026-10-15T18:30:00Z","v":16865,"vw":106.483706},{"c":106.7399,"h":106.7399,"l":106.505,"n":734,"o":106.515,"t":"2026-10-15T18:35:00Z","v":37870,"vw":106.64082},{"c":106.68,"h":106.77,"l":106.65,"n":847,"o":106.725,"t":"2026-10-15T18:40:00Z","v":51763,"vw":106.705666},{"c":106.525,"h":106.7,"l":106.525,"n":1076,"o":106.68,"t":"2026-10-15T18:45:00Z","v":141714,"vw":106.618705},{"c":106.395,"h":106.51,"l":106.36,"n":486,"o":106.475,"t":"2026-10-15T18:50:00Z","v":21935,"vw":106.460823},{"c":106.34,"h":106.41,"l":106.33,"n":477,"o":106.39,"t":"2026-10-15T18:55:00Z","v":24952,"vw":106.369241},{"c":106.29,"h":106.38,"l":106.27,"n":676,"o":106.335,"t":"2026-10-15T19:00:00Z","v":44159,"vw":106.321428},{"c":106.295,"h":106.35,"l":106.24,"n":513,"o":106.285,"t":"2026-10-15T19:05:00Z","v":24136,"vw":106.28824},{"c":106.37,"h":106.38,"l":106.29,"n":587,"o":106.29,"t":"2026-10-15T19:10:00Z","v":28970,"vw":106.337339},{"c":106.21,"h":106.36,"l":106.2,"n":618,"o":106.36,"t":"2026-10-15T19:15:00Z","v":26242,"vw":106.263964},{"c":106.375,"h":106.395,"l":106.21,"n":658,"o":106.23,"t":"2026-10-15T19:20:00Z","v":34335,"vw":106.292772},{"c":106.25,"h":106.39,"l":106.215,"n":765,"o":106.36,"t":"2026-10-15T19:25:00Z","v":35650,"vw":106.284853},{"c":106.395,"h":106.395,"l":106.21,"n":840,"o":106.26,"t":"2026-10-15T19:30:00Z","v":39712,"vw":106.26946},{"c":106.28,"h":106.41,"l":106.245,"n":859,"o":106.395,"t":"2026-10-15T19:35:00Z","v":43503,"vw":106.335627},{"c":106.23,"h":106.29,"l":106.16,"n":955,"o":106.28,"t":"2026-10-15T19:40:00Z","v":51081,"vw":106.207372},{"c":106.11,"h":106.26,"l":106.1,"n":1230,"o":106.23,"t":"2026-10-15T19:45:00Z","v":69927,"vw":106.176937},{"c":106.085,"h":106.16,"l":106.01,"n":1673,"o":106.1,"t":"2026-10-15T19:50:00Z","v":93740,"vw":106.094693},{"c":106.04,"h":106.24,"l":105.92,"n":4482,"o":106.08,"t":"2026-10-15T19:55:00Z","v":310988,"vw":106.110251},{"c":106.04,"h":106.07,"l":106.04,"n":58,"o":106.07,"t":"2026-10-15T20:00:00Z","v":874243,"vw":106.040004},{"c":105.97,"h":105.97,"l":105.97,"n":1,"o":105.97,"t":"2026-10-15T21:00:00Z","v":100,"vw":105.97},{"c":107.1,"h":107.1,"l":107.1,"n":1,"o":107.1,"t":"2026-10-16T11:15:00Z","v":300,"vw":107.1},{"c":106.34,"h":106.52,"l":106.18,"n":311,"o":106.52,"t":"2026-10-16T13:30:00Z","v":108942,"vw":106.499375},{"c":106.98,"h":106.98,"l":106.405,"n":545,"o":106.425,"t":"2026-10-16T13:35:00Z","v":29412,"vw":106.741964},{"c":107.14,"h":107.195,"l":106.86,"n":373,"o":106.99,"t":"2026-10-16T13:40:00Z","v":14081,"vw":107.07476},{"c":107.185,"h":107.23,"l":106.89,"n":354,"o":107.15,"t":"2026-10-16T13:45:00Z","v":10788,"vw":107.010389},{"c":107.14,"h":107.2689,"l":107.1,"n":489,"o":107.25,"t":"2026-10-16T13:50:00Z","v":28182,"vw":107.219597},{"c":107.21,"h":107.29,"l":107.11,"n":378,"o":107.135,"t":"2026-10-16T13:55:00Z","v":20987,"vw":107.227652},{"c":107.325,"h":107.46,"l":107.24,"n":419,"o":107.31,"t":"2026-10-16T14:00:00Z","v":18063,"vw":107.373914},{"c":107.3,"h":107.44,"l":107.2,"n":348,"o":107.345,"t":"2026-10-16T14:05:00Z","v":17009,"vw":107.321797},{"c":107.3,"h":107.3942,"l":107.18,"n":493,"o":107.2845,"t":"2026-10-16T14:10:00Z","v":14628,"vw":107.25831},{"c":107.255,"h":107.37,"l":107.17,"n":375,"o":107.34,"t":"2026-10-16T14:15:00Z","v":14362,"vw":107.28296},{"c":107.185,"h":107.31,"l":107.185,"n":292,"o":107.23,"t":"2026-10-16T14:20:00Z","v":9497,"vw":107.255784},{"c":107.49,"h":107.57,"l":107.19,"n":339,"o":107.2,"t":"2026-10-16T14:25:00Z","v":21205,"vw":107.493186},{"c":107.335,"h":107.59,"l":107.325,"n":370,"o":107.57,"t":"2026-10-16T14:30:00Z","v":19020,"vw":107.511725},{"c":107.31,"h":107.33,"l":107.24,"n":339,"o":107.3075,"t":"2026-10-16T14:35:00Z","v":8060,"vw":107.292824},{"c":107.18,"h":107.42,"l":107.15,"n":387,"o":107.305,"t":"2026-10-16T14:40:00Z","v":17781,"vw":107.321308},{"c":107.14,"h":107.2,"l":107.08,"n":313,"o":107.17,"t":"2026-10-16T14:45:00Z","v":13392,"vw":107.146773},{"c":107.32,"h":107.32,"l":107.15,"n":312,"o":107.185,"t":"2026-10-16T14:50:00Z","v":15612,"vw":107.222666},{"c":107.3,"h":107.36,"l":107.1494,"n":268,"o":107.34,"t":"2026-10-16T14:55:00Z","v":16135,"vw":107.27247},{"c":107.49,"h":107.49,"l":107.24,"n":282,"o":107.295,"t":"2026-10-16T15:00:00Z","v":16771,"vw":107.430449},{"c":107.56,"h":107.59,"l":107.44,"n":322,"o":107.5,"t":"2026-10-16T15:05:00Z","v":16077,"vw":107.538339},{"c":107.5171,"h":107.62,"l":107.46,"n":437,"o":107.6,"t":"2026-10-16T15:10:00Z","v":18959,"vw":107.53747},{"c":107.52,"h":107.57,"l":107.425,"n":456,"o":107.475,"t":"2026-10-16T15:15:00Z","v":19035,"vw":107.489805},{"c":107.6,"h":107.66,"l":107.53,"n":759,"o":107.53,"t":"2026-10-16T15:20:00Z","v":46869,"vw":107.607754},{"c":107.73,"h":107.82,"l":107.64,"n":665,"o":107.64,"t":"2026-10-16T15:25:00Z","v":59045,"vw":107.733618},{"c":107.705,"h":107.76,"l":107.62,"n":625,"o":107.725,"t":"2026-10-16T15:30:00Z","v":62653,"vw":107.700053},{"c":107.795,"h":107.87,"l":107.725,"n":384,"o":107.725,"t":"2026-10-16T15:35:00Z","v":20060,"vw":107.81802},{"c":107.7,"h":107.81,"l":107.68,"n":300,"o":107.79,"t":"2026-10-16T15:40:00Z","v":11242,"vw":107.758786},{"c":107.6,"h":107.765,"l":107.6,"n":327,"o":107.695,"t":"2026-10-16T15:45:00Z","v":15664,"vw":107.690174},{"c":107.675,"h":107.69,"l":107.57,"n":333,"o":107.635,"t":"2026-10-16T15:50:00Z","v":19797,"vw":107.623874},{"c":107.73,"h":107.73,"l":107.64,"n":259,"o":107.66,"t":"2026-10-16T15:55:00Z","v":16597,"vw":107.686793},{"c":107.74,"h":107.78,"l":107.58,"n":546,"o":107.725,"t":"2026-10-16T16:00:00Z","v":30745,"vw":107.676039},{"c":107.77,"h":107.81,"l":107.65,"n":308,"o":107.69,"t":"2026-10-16T16:05:00Z","v":13717,"vw":107.72477},{"c":107.7,"h":107.85,"l":107.7,"n":337,"o":107.79,"t":"2026-10-16T16:10:00Z","v":25942,"vw":107.794743},{"c":107.79,"h":107.825,"l":107.69,"n":280,"o":107.69,"t":"2026-10-16T16:15:00Z","v":11922,"vw":107.757493},{"c":107.83,"h":107.845,"l":107.7413,"n":293,"o":107.785,"t":"2026-10-16T16:20:00Z","v":9485,"vw":107.802376},{"c":107.95,"h":107.95,"l":107.83,"n":399,"o":107.84,"t":"2026-10-16T16:25:00Z","v":14412,"vw":107.889356},{"c":108,"h":108.01,"l":107.895,"n":588,"o":107.955,"t":"2026-10-16T16:30:00Z","v":34874,"vw":107.968817},{"c":108.015,"h":108.07,"l":107.99,"n":502,"o":108.01,"t":"2026-10-16T16:35:00Z","v":23438,"vw":108.031194},{"c":108.11,"h":108.14,"l":108.05,"n":542,"o":108.05,"t":"2026-10-16T16:40:00Z","v":59814,"vw":108.124116},{"c":108.04,"h":108.11,"l":108.04,"n":352,"o":108.08,"t":"2026-10-16T16:45:00Z","v":14845,"vw":108.08997},{"c":108.08,"h":108.105,"l":108.015,"n":317,"o":108.045,"t":"2026-10-16T16:50:00Z","v":10656,"vw":108.058866},{"c":108.14,"h":108.155,"l":108.1,"n":365,"o":108.13,"t":"2026-10-16T16:55:00Z","v":9631,"vw":108.135508},{"c":107.99,"h":108.14,"l":107.99,"n":428,"o":108.13,"t":"2026-10-16T17:00:00Z","v":15003,"vw":108.080202},{"c":107.955,"h":108.01,"l":107.91,"n":357,"o":107.99,"t":"2026-10-16T17:05:00Z","v":13140,"vw":107.957348},{"c":107.99,"h":108.015,"l":107.92,"n":373,"o":107.97,"t":"2026-10-16T17:10:00Z","v":11389,"vw":107.967624},{"c":107.97,"h":108.005,"l":107.8403,"n":422,"o":107.955,"t":"2026-10-16T17:15:00Z","v":16490,"vw":107.906215},{"c":108.01,"h":108.03,"l":107.9265,"n":367,"o":107.97,"t":"2026-10-16T17:20:00Z","v":9138,"vw":107.98919},{"c":108.055,"h":108.07,"l":107.97,"n":421,"o":108.015,"t":"2026-10-16T17:25:00Z","v":9464,"vw":108.020801},{"c":108.095,"h":108.105,"l":107.9801,"n":460,"o":108.04,"t":"2026-10-16T17:30:00Z","v":20516,"vw":108.041456},{"c":108.04,"h":108.085,"l":108.015,"n":450,"o":108.085,"t":"2026-10-16T17:35:00Z","v":27048,"vw":108.058945},{"c":108.18,"h":108.2,"l":108.01,"n":574,"o":108.02,"t":"2026-10-16T17:40:00Z","v":21013,"vw":108.112201},{"c":108.17,"h":108.27,"l":108.1501,"n":420,"o":108.16,"t":"2026-10-16T17:45:00Z","v":20039,"vw":108.217926},{"c":108.23,"h":108.26,"l":108.17,"n":549,"o":108.1979,"t":"2026-10-16T17:50:00Z","v":43875,"vw":108.210072},{"c":108.33,"h":108.33,"l":108.22,"n":413,"o":108.225,"t":"2026-10-16T17:55:00Z","v":14270,"vw":108.250229},{"c":108.35,"h":108.37,"l":108.305,"n":506,"o":108.34,"t":"2026-10-16T18:00:00Z","v":32084,"vw":108.343406},{"c":108.28,"h":108.45,"l":108.23,"n":690,"o":108.36,"t":"2026-10-16T18:05:00Z","v":64708,"vw":108.359648},{"c":108.26,"h":108.305,"l":108.26,"n":497,"o":108.275,"t":"2026-10-16T18:10:00Z","v":19760,"vw":108.282678},{"c":108.34,"h":108.455,"l":108.255,"n":676,"o":108.27,"t":"2026-10-16T18:15:00Z","v":33209,"vw":108.378397},{"c":108.19,"h":108.3582,"l":108.18,"n":564,"o":108.32,"t":"2026-10-16T18:20:00Z","v":38359,"vw":108.292709},{"c":108.185,"h":108.23,"l":108.165,"n":413,"o":108.2,"t":"2026-10-16T18:25:00Z","v":13228,"vw":108.193656},{"c":108.2225,"h":108.23,"l":108.13,"n":400,"o":108.185,"t":"2026-10-16T18:30:00Z","v":13835,"vw":108.191669},{"c":108.3,"h":108.31,"l":108.24,"n":320,"o":108.24,"t":"2026-10-16T18:35:00Z","v":15448,"vw":108.289706},{"c":108.315,"h":108.34,"l":108.27,"n":510,"o":108.3,"t":"2026-10-16T18:40:00Z","v":24964,"vw":108.303132},{"c":108.27,"h":108.3499,"l":108.26,"n":310,"o":108.32,"t":"2026-10-16T18:45:00Z","v":12785,"vw":108.314587},{"c":108.4,"h":108.4,"l":108.28,"n":318,"o":108.28,"t":"2026-10-16T18:50:00Z","v":11062,"vw":108.34725},{"c":108.445,"h":108.445,"l":108.33,"n":611,"o":108.41,"t":"2026-10-16T18:55:00Z","v":23416,"vw":108.400842},{"c":108.46,"h":108.47,"l":108.35,"n":563,"o":108.44,"t":"2026-10-16T19:00:00Z","v":28563,"vw":108.412695},{"c":108.42,"h":108.53,"l":108.42,"n":825,"o":108.465,"t":"2026-10-16T19:05:00Z","v":41313,"vw":108.467259},{"c":108.46,"h":108.5,"l":108.4,"n":747,"o":108.42,"t":"2026-10-16T19:10:00Z","v":36149,"vw":108.451846},{"c":108.41,"h":108.515,"l":108.391,"n":547,"o":108.46,"t":"2026-10-16T19:15:00Z","v":24977,"vw":108.447984},{"c":108.51,"h":108.515,"l":108.405,"n":624,"o":108.41,"t":"2026-10-16T19:20:00Z","v":23820,"vw":108.455748},{"c":108.51,"h":108.535,"l":108.425,"n":978,"o":108.51,"t":"2026-10-16T19:25:00Z","v":45330,"vw":108.474135},{"c":108.62,"h":108.62,"l":108.49,"n":967,"o":108.51,"t":"2026-10-16T19:30:00Z","v":46400,"vw":108.538477},{"c":108.695,"h":108.72,"l":108.62,"n":670,"o":108.62,"t":"2026-10-16T19:35:00Z","v":34036,"vw":108.679535},{"c":108.77,"h":108.785,"l":108.67,"n":848,"o":108.7,"t":"2026-10-16T19:40:00Z","v":48419,"vw":108.713079},{"c":108.89,"h":108.9,"l":108.7339,"n":1139,"o":108.77,"t":"2026-10-16T19:45:00Z","v":68951,"vw":108.800895},{"c":108.97,"h":109.065,"l":108.85,"n":1970,"o":108.88,"t":"2026-10-16T19:50:00Z","v":123936,"vw":108.993443},{"c":108.73,"h":109.015,"l":108.64,"n":5137,"o":108.98,"t":"2026-10-16T19:55:00Z","v":353416,"vw":108.805224},{"c":108.71,"h":108.71,"l":108.71,"n":60,"o":108.71,"t":"2026-10-16T20:00:00Z","v":632726,"vw":108.71},{"c":108.2525,"h":108.465,"l":108.0725,"n":366,"o":108.4,"t":"2026-10-19T13:30:00Z","v":25735,"vw":108.373253},{"c":108.475,"h":108.475,"l":107.97,"n":403,"o":108.42,"t":"2026-10-19T13:35:00Z","v":22103,"vw":108.16557},{"c":108.195,"h":108.569,"l":108.18,"n":209,"o":108.4366,"t":"2026-10-19T13:40:00Z","v":10271,"vw":108.32515},{"c":108.12,"h":108.27,"l":107.95,"n":246,"o":108.1,"t":"2026-10-19T13:45:00Z","v":24327,"vw":108.079478},{"c":107.84,"h":108.03,"l":107.805,"n":440,"o":108.03,"t":"2026-10-19T13:50:00Z","v":18188,"vw":107.86529},{"c":107.995,"h":108.05,"l":107.855,"n":286,"o":107.855,"t":"2026-10-19T13:55:00Z","v":13195,"vw":107.931109},{"c":107.89,"h":108.035,"l":107.75,"n":499,"o":107.995,"t":"2026-10-19T14:00:00Z","v":32033,"vw":107.89987},{"c":108.005,"h":108.05,"l":107.8375,"n":402,"o":107.92,"t":"2026-10-19T14:05:00Z","v":35628,"vw":107.926052},{"c":107.7351,"h":108.04,"l":107.69,"n":612,"o":108,"t":"2026-10-19T14:10:00Z","v":31676,"vw":107.846362},{"c":107.68,"h":107.83,"l":107.615,"n":444,"o":107.72,"t":"2026-10-19T14:15:00Z","v":55476,"vw":107.74661},{"c":107.59,"h":107.64,"l":107.42,"n":477,"o":107.64,"t":"2026-10-19T14:20:00Z","v":28932,"vw":107.51365},{"c":107.52,"h":107.645,"l":107.46,"n":369,"o":107.55,"t":"2026-10-19T14:25:00Z","v":10708,"vw":107.577416},{"c":107.37,"h":107.6,"l":107.27,"n":660,"o":107.515,"t":"2026-10-19T14:30:00Z","v":22519,"vw":107.457217},{"c":107.39,"h":107.48,"l":107.35,"n":330,"o":107.37,"t":"2026-10-19T14:35:00Z","v":13679,"vw":107.408317},{"c":107.29,"h":107.41,"l":107.27,"n":456,"o":107.41,"t":"2026-10-19T14:40:00Z","v":26704,"vw":107.337028},{"c":107.235,"h":107.34,"l":107.11,"n":403,"o":107.295,"t":"2026-10-19T14:45:00Z","v":23520,"vw":107.30672},{"c":107.21,"h":107.27,"l":107.16,"n":354,"o":107.16,"t":"2026-10-19T14:50:00Z","v":10013,"vw":107.201895},{"c":107.235,"h":107.25,"l":107.12,"n":316,"o":107.24,"t":"2026-10-19T14:55:00Z","v":10960,"vw":107.179556},{"c":107.275,"h":107.29,"l":107.16,"n":335,"o":107.16,"t":"2026-10-19T15:00:00Z","v":9778,"vw":107.227377},{"c":107.2,"h":107.275,"l":107.19,"n":329,"o":107.25,"t":"2026-10-19T15:05:00Z","v":8244,"vw":107.234704},{"c":107.315,"h":107.37,"l":107.19,"n":287,"o":107.21,"t":"2026-10-19T15:10:00Z","v":25798,"vw":107.346662},{"c":107.375,"h":107.48,"l":107.23,"n":498,"o":107.315,"t":"2026-10-19T15:15:00Z","v":23497,"vw":107.363833},{"c":107.3,"h":107.43,"l":107.24,"n":355,"o":107.43,"t":"2026-10-19T15:20:00Z","v":9696,"vw":107.312743},{"c":107.285,"h":107.365,"l":107.27,"n":333,"o":107.31,"t":"2026-10-19T15:25:00Z","v":9806,"vw":107.314535},{"c":107.2,"h":107.305,"l":107.2,"n":409,"o":107.26,"t":"2026-10-19T15:30:00Z","v":11034,"vw":107.26433},{"c":107.25,"h":107.3,"l":107.18,"n":342,"o":107.18,"t":"2026-10-19T15:35:00Z","v":13093,"vw":107.258285},{"c":107.12,"h":107.27,"l":107.12,"n":400,"o":107.25,"t":"2026-10-19T15:40:00Z","v":13063,"vw":107.196206},{"c":107.08,"h":107.15,"l":107.045,"n":450,"o":107.13,"t":"2026-10-19T15:45:00Z","v":16918,"vw":107.103856},{"c":107.175,"h":107.175,"l":107.05,"n":311,"o":107.08,"t":"2026-10-19T15:50:00Z","v":9479,"vw":107.108686},{"c":107.14,"h":107.1899,"l":107.13,"n":388,"o":107.1899,"t":"2026-10-19T15:55:00Z","v":13261,"vw":107.158096},{"c":107.2,"h":107.2,"l":107.095,"n":399,"o":107.17,"t":"2026-10-19T16:00:00Z","v":12295,"vw":107.14966},{"c":107.16,"h":107.21,"l":107.09,"n":341,"o":107.2,"t":"2026-10-19T16:05:00Z","v":9739,"vw":107.145306},{"c":107.16,"h":107.175,"l":107.14,"n":199,"o":107.15,"t":"2026-10-19T16:10:00Z","v":6064,"vw":107.154847},{"c":107.24,"h":107.245,"l":107.17,"n":295,"o":107.185,"t":"2026-10-19T16:15:00Z","v":7591,"vw":107.205109},{"c":107.185,"h":107.25,"l":107.17,"n":286,"o":107.25,"t":"2026-10-19T16:20:00Z","v":10041,"vw":107.187028},{"c":107.17,"h":107.21,"l":107.12,"n":288,"o":107.16,"t":"2026-10-19T16:25:00Z","v":6689,"vw":107.166505},{"c":107.17,"h":107.17,"l":107.095,"n":296,"o":107.14,"t":"2026-10-19T16:30:00Z","v":8153,"vw":107.128295},{"c":107.09,"h":107.16,"l":107.0575,"n":319,"o":107.16,"t":"2026-10-19T16:35:00Z","v":9845,"vw":107.105777},{"c":107.09,"h":107.11,"l":107.0752,"n":199,"o":107.1,"t":"2026-10-19T16:40:00Z","v":4782,"vw":107.096447},{"c":106.98,"h":107.13,"l":106.98,"n":332,"o":107.095,"t":"2026-10-19T16:45:00Z","v":9344,"vw":107.045129},{"c":107.02,"h":107.02,"l":106.97,"n":251,"o":106.99,"t":"2026-10-19T16:50:00Z","v":5364,"vw":107.001067},{"c":106.97,"h":107.03,"l":106.95,"n":273,"o":107.015,"t":"2026-10-19T16:55:00Z","v":5742,"vw":106.994698},{"c":106.935,"h":107.025,"l":106.935,"n":373,"o":107,"t":"2026-10-19T17:00:00Z","v":17063,"vw":106.990467},{"c":107.03,"h":107.03,"l":106.93,"n":227,"o":106.935,"t":"2026-10-19T17:05:00Z","v":9082,"vw":106.96526},{"c":107,"h":107.04,"l":106.99,"n":302,"o":107.04,"t":"2026-10-19T17:10:00Z","v":9433,"vw":107.007112},{"c":107.04,"h":107.055,"l":107.02,"n":290,"o":107.03,"t":"2026-10-19T17:15:00Z","v":9366,"vw":107.034678},{"c":107.065,"h":107.065,"l":107,"n":171,"o":107,"t":"2026-10-19T17:20:00Z","v":4502,"vw":107.027246},{"c":107.07,"h":107.07,"l":107.04,"n":306,"o":107.065,"t":"2026-10-19T17:25:00Z","v":7618,"vw":107.053918},{"c":107.04,"h":107.085,"l":106.98,"n":381,"o":107.085,"t":"2026-10-19T17:30:00Z","v":14114,"vw":107.013938},{"c":107.115,"h":107.13,"l":107.015,"n":295,"o":107.02,"t":"2026-10-19T17:35:00Z","v":10584,"vw":107.080971},{"c":107.025,"h":107.12,"l":107.01,"n":326,"o":107.12,"t":"2026-10-19T17:40:00Z","v":79242,"vw":107.048248},{"c":107.06,"h":107.09,"l":107.038,"n":279,"o":107.045,"t":"2026-10-19T17:45:00Z","v":7591,"vw":107.063588},{"c":107.075,"h":107.08,"l":107.04,"n":265,"o":107.0693,"t":"2026-10-19T17:50:00Z","v":7565,"vw":107.066334},{"c":107.15,"h":107.16,"l":107.07,"n":248,"o":107.08,"t":"2026-10-19T17:55:00Z","v":7693,"vw":107.126467},{"c":107.105,"h":107.16,"l":107.05,"n":328,"o":107.16,"t":"2026-10-19T18:00:00Z","v":9517,"vw":107.095537},{"c":107.13,"h":107.14,"l":107.08,"n":243,"o":107.13,"t":"2026-10-19T18:05:00Z","v":6666,"vw":107.10986},{"c":107.05,"h":107.14,"l":107.05,"n":384,"o":107.14,"t":"2026-10-19T18:10:00Z","v":10316,"vw":107.095085},{"c":107.09,"h":107.1,"l":107.05,"n":320,"o":107.05,"t":"2026-10-19T18:15:00Z","v":9096,"vw":107.069057},{"c":107.01,"h":107.05,"l":107.01,"n":326,"o":107.05,"t":"2026-10-19T18:20:00Z","v":7768,"vw":107.0234},{"c":107.09,"h":107.09,"l":107.01,"n":296,"o":107.01,"t":"2026-10-19T18:25:00Z","v":11452,"vw":107.040682},{"c":107.11,"h":107.11,"l":107.045,"n":279,"o":107.1,"t":"2026-10-19T18:30:00Z","v":6674,"vw":107.073599},{"c":107.105,"h":107.125,"l":107.08,"n":262,"o":107.105,"t":"2026-10-19T18:35:00Z","v":8041,"vw":107.104116},{"c":107.11,"h":107.13,"l":107.08,"n":277,"o":107.095,"t":"2026-10-19T18:40:00Z","v":8777,"vw":107.102404},{"c":107.04,"h":107.1,"l":106.9901,"n":316,"o":107.1,"t":"2026-10-19T18:45:00Z","v":8549,"vw":107.044554},{"c":106.99,"h":107.03,"l":106.97,"n":450,"o":107.03,"t":"2026-10-19T18:50:00Z","v":13787,"vw":106.991552},{"c":106.98,"h":107.015,"l":106.9675,"n":369,"o":106.985,"t":"2026-10-19T18:55:00Z","v":10576,"vw":106.992613},{"c":106.94,"h":106.965,"l":106.885,"n":489,"o":106.96,"t":"2026-10-19T19:00:00Z","v":12044,"vw":106.930175},{"c":106.865,"h":106.93,"l":106.865,"n":471,"o":106.93,"t":"2026-10-19T19:05:00Z","v":8906,"vw":106.899425},{"c":106.93,"h":106.94,"l":106.84,"n":555,"o":106.865,"t":"2026-10-19T19:10:00Z","v":14828,"vw":106.889487},{"c":106.86,"h":106.95,"l":106.85,"n":625,"o":106.95,"t":"2026-10-19T19:15:00Z","v":23760,"vw":106.880097},{"c":106.75,"h":106.84,"l":106.75,"n":584,"o":106.84,"t":"2026-10-19T19:20:00Z","v":16609,"vw":106.798232},{"c":106.71,"h":106.8,"l":106.7,"n":653,"o":106.75,"t":"2026-10-19T19:25:00Z","v":19670,"vw":106.742494},{"c":106.67,"h":106.71,"l":106.59,"n":758,"o":106.705,"t":"2026-10-19T19:30:00Z","v":35694,"vw":106.639595},{"c":106.72,"h":106.74,"l":106.62,"n":814,"o":106.67,"t":"2026-10-19T19:35:00Z","v":50052,"vw":106.690187},{"c":106.88,"h":106.88,"l":106.7,"n":964,"o":106.72,"t":"2026-10-19T19:40:00Z","v":38391,"vw":106.781767},{"c":107.17,"h":107.17,"l":106.845,"n":1086,"o":106.875,"t":"2026-10-19T19:45:00Z","v":72052,"vw":106.988622},{"c":107.225,"h":107.27,"l":107.09,"n":1206,"o":107.16,"t":"2026-10-19T19:50:00Z","v":69379,"vw":107.162827},{"c":107.02,"h":107.3,"l":106.99,"n":3021,"o":107.21,"t":"2026-10-19T19:55:00Z","v":147410,"vw":107.072946},{"c":107,"h":107,"l":107,"n":88,"o":107,"t":"2026-10-19T20:00:00Z","v":469273,"vw":107},{"c":108.18,"h":108.195,"l":107.32,"n":252,"o":107.32,"t":"2026-10-20T13:30:00Z","v":27554,"vw":107.906708},{"c":108.325,"h":108.44,"l":108.15,"n":190,"o":108.16,"t":"2026-10-20T13:35:00Z","v":5773,"vw":108.311227},{"c":108.825,"h":108.825,"l":108.4661,"n":299,"o":108.4661,"t":"2026-10-20T13:40:00Z","v":10381,"vw":108.728759},{"c":108.965,"h":109.11,"l":108.8029,"n":257,"o":108.92,"t":"2026-10-20T13:45:00Z","v":9587,"vw":108.984645},{"c":108.695,"h":108.97,"l":108.6225,"n":215,"o":108.96,"t":"2026-10-20T13:50:00Z","v":7791,"vw":108.833482},{"c":108.595,"h":108.675,"l":108.46,"n":194,"o":108.675,"t":"2026-10-20T13:55:00Z","v":4379,"vw":108.552347},{"c":108.615,"h":108.64,"l":108.45,"n":239,"o":108.59,"t":"2026-10-20T14:00:00Z","v":9568,"vw":108.557592},{"c":108.4648,"h":108.68,"l":108.3843,"n":242,"o":108.65,"t":"2026-10-20T14:05:00Z","v":9335,"vw":108.506613},{"c":108.45,"h":108.55,"l":108.3875,"n":212,"o":108.45,"t":"2026-10-20T14:10:00Z","v":5230,"vw":108.479282},{"c":108.63,"h":108.665,"l":108.45,"n":265,"o":108.45,"t":"2026-10-20T14:15:00Z","v":10684,"vw":108.564181},{"c":108.8,"h":108.83,"l":108.665,"n":247,"o":108.71,"t":"2026-10-20T14:20:00Z","v":9345,"vw":108.76407},{"c":108.54,"h":108.74,"l":108.54,"n":431,"o":108.74,"t":"2026-10-20T14:25:00Z","v":21096,"vw":108.626872},{"c":108.695,"h":108.825,"l":108.49,"n":433,"o":108.49,"t":"2026-10-20T14:30:00Z","v":19248,"vw":108.576124},{"c":108.74,"h":108.845,"l":108.66,"n":247,"o":108.755,"t":"2026-10-20T14:35:00Z","v":21562,"vw":108.721662},{"c":108.725,"h":108.78,"l":108.5951,"n":207,"o":108.74,"t":"2026-10-20T14:40:00Z","v":7783,"vw":108.683139},{"c":108.75,"h":108.84,"l":108.68,"n":222,"o":108.725,"t":"2026-10-20T14:45:00Z","v":6873,"vw":108.745154},{"c":108.585,"h":108.765,"l":108.49,"n":395,"o":108.765,"t":"2026-10-20T14:50:00Z","v":24383,"vw":108.585591},{"c":108.645,"h":108.645,"l":108.535,"n":238,"o":108.56,"t":"2026-10-20T14:55:00Z","v":8920,"vw":108.575568},{"c":108.415,"h":108.6,"l":108.415,"n":294,"o":108.56,"t":"2026-10-20T15:00:00Z","v":9725,"vw":108.49776},{"c":108.445,"h":108.495,"l":108.32,"n":231,"o":108.38,"t":"2026-10-20T15:05:00Z","v":8635,"vw":108.388714},{"c":108.48,"h":108.515,"l":108.435,"n":272,"o":108.5,"t":"2026-10-20T15:10:00Z","v":8121,"vw":108.479748},{"c":108.645,"h":108.66,"l":108.49,"n":286,"o":108.49,"t":"2026-10-20T15:15:00Z","v":8331,"vw":108.599383},{"c":108.665,"h":108.76,"l":108.62,"n":327,"o":108.7,"t":"2026-10-20T15:20:00Z","v":9671,"vw":108.675253},{"c":108.54,"h":108.67,"l":108.52,"n":261,"o":108.67,"t":"2026-10-20T15:25:00Z","v":14706,"vw":108.548523},{"c":108.585,"h":108.645,"l":108.55,"n":258,"o":108.55,"t":"2026-10-20T15:30:00Z","v":8823,"vw":108.59017},{"c":108.65,"h":108.76,"l":108.61,"n":567,"o":108.62,"t":"2026-10-20T15:35:00Z","v":36719,"vw":108.66434},{"c":108.61,"h":108.7,"l":108.58,"n":380,"o":108.6535,"t":"2026-10-20T15:40:00Z","v":19451,"vw":108.645827},{"c":108.63,"h":108.64,"l":108.54,"n":281,"o":108.57,"t":"2026-10-20T15:45:00Z","v":9736,"vw":108.590332},{"c":108.7,"h":108.7,"l":108.62,"n":312,"o":108.63,"t":"2026-10-20T15:50:00Z","v":10383,"vw":108.655224},{"c":108.725,"h":108.74,"l":108.7,"n":290,"o":108.71,"t":"2026-10-20T15:55:00Z","v":12131,"vw":108.720433},{"c":108.64,"h":108.74,"l":108.63,"n":318,"o":108.73,"t":"2026-10-20T16:00:00Z","v":11202,"vw":108.67825},{"c":108.66,"h":108.66,"l":108.58,"n":313,"o":108.61,"t":"2026-10-20T16:05:00Z","v":10535,"vw":108.615053},{"c":108.645,"h":108.7,"l":108.623,"n":222,"o":108.66,"t":"2026-10-20T16:10:00Z","v":7852,"vw":108.678549},{"c":108.67,"h":108.67,"l":108.61,"n":286,"o":108.62,"t":"2026-10-20T16:15:00Z","v":9101,"vw":108.63684},{"c":108.705,"h":108.72,"l":108.64,"n":253,"o":108.69,"t":"2026-10-20T16:20:00Z","v":7288,"vw":108.688415},{"c":108.575,"h":108.72,"l":108.575,"n":241,"o":108.69,"t":"2026-10-20T16:25:00Z","v":8929,"vw":108.633918},{"c":108.61,"h":108.63,"l":108.59,"n":199,"o":108.59,"t":"2026-10-20T16:30:00Z","v":7149,"vw":108.607672},{"c":108.62,"h":108.635,"l":108.57,"n":238,"o":108.6272,"t":"2026-10-20T16:35:00Z","v":6891,"vw":108.598579},{"c":108.66,"h":108.675,"l":108.6,"n":327,"o":108.62,"t":"2026-10-20T16:40:00Z","v":14511,"vw":108.640442},{"c":108.68,"h":108.7,"l":108.61,"n":312,"o":108.63,"t":"2026-10-20T16:45:00Z","v":12919,"vw":108.647646},{"c":108.675,"h":108.7,"l":108.64,"n":293,"o":108.69,"t":"2026-10-20T16:50:00Z","v":8965,"vw":108.668612},{"c":108.68,"h":108.69,"l":108.65,"n":219,"o":108.66,"t":"2026-10-20T16:55:00Z","v":5339,"vw":108.675867},{"c":108.685,"h":108.695,"l":108.65,"n":283,"o":108.67,"t":"2026-10-20T17:00:00Z","v":10240,"vw":108.674113},{"c":108.72,"h":108.73,"l":108.69,"n":312,"o":108.69,"t":"2026-10-20T17:05:00Z","v":9298,"vw":108.706778},{"c":108.665,"h":108.725,"l":108.64,"n":289,"o":108.725,"t":"2026-10-20T17:10:00Z","v":9238,"vw":108.669559},{"c":108.67,"h":108.67,"l":108.6201,"n":327,"o":108.645,"t":"2026-10-20T17:15:00Z","v":11790,"vw":108.659852},{"c":108.66,"h":108.6712,"l":108.62,"n":221,"o":108.67,"t":"2026-10-20T17:20:00Z","v":6129,"vw":108.64068},{"c":108.63,"h":108.675,"l":108.61,"n":220,"o":108.67,"t":"2026-10-20T17:25:00Z","v":6349,"vw":108.638228},{"c":108.6,"h":108.64,"l":108.55,"n":262,"o":108.64,"t":"2026-10-20T17:30:00Z","v":9786,"vw":108.606887},{"c":108.63,"h":108.63,"l":108.58,"n":296,"o":108.615,"t":"2026-10-20T17:35:00Z","v":9360,"vw":108.615146},{"c":108.66,"h":108.675,"l":108.6103,"n":220,"o":108.645,"t":"2026-10-20T17:40:00Z","v":7732,"vw":108.641091},{"c":108.735,"h":108.76,"l":108.665,"n":284,"o":108.665,"t":"2026-10-20T17:45:00Z","v":7865,"vw":108.717251},{"c":108.765,"h":108.79,"l":108.73,"n":252,"o":108.735,"t":"2026-10-20T17:50:00Z","v":6320,"vw":108.763404},{"c":108.755,"h":108.77,"l":108.74,"n":196,"o":108.765,"t":"2026-10-20T17:55:00Z","v":5039,"vw":108.753809},{"c":108.835,"h":108.8421,"l":108.71,"n":312,"o":108.77,"t":"2026-10-20T18:00:00Z","v":11133,"vw":108.762883},{"c":108.77,"h":108.89,"l":108.765,"n":310,"o":108.85,"t":"2026-10-20T18:05:00Z","v":10265,"vw":108.841901},{"c":108.79,"h":108.79,"l":108.77,"n":222,"o":108.77,"t":"2026-10-20T18:10:00Z","v":4695,"vw":108.776253},{"c":108.81,"h":108.815,"l":108.78,"n":257,"o":108.79,"t":"2026-10-20T18:15:00Z","v":9817,"vw":108.792832},{"c":108.8,"h":108.835,"l":108.79,"n":193,"o":108.815,"t":"2026-10-20T18:20:00Z","v":5807,"vw":108.80753},{"c":108.82,"h":108.8226,"l":108.75,"n":314,"o":108.795,"t":"2026-10-20T18:25:00Z","v":8622,"vw":108.776804},{"c":108.84,"h":108.865,"l":108.8,"n":258,"o":108.835,"t":"2026-10-20T18:30:00Z","v":8843,"vw":108.832153},{"c":108.8,"h":108.87,"l":108.8,"n":302,"o":108.83,"t":"2026-10-20T18:35:00Z","v":8306,"vw":108.846039},{"c":108.775,"h":108.82,"l":108.77,"n":383,"o":108.79,"t":"2026-10-20T18:40:00Z","v":16769,"vw":108.786233},{"c":108.83,"h":108.835,"l":108.785,"n":313,"o":108.79,"t":"2026-10-20T18:45:00Z","v":8465,"vw":108.814705},{"c":108.88,"h":108.88,"l":108.82,"n":359,"o":108.84,"t":"2026-10-20T18:50:00Z","v":9359,"vw":108.86011},{"c":108.78,"h":108.88,"l":108.77,"n":404,"o":108.88,"t":"2026-10-20T18:55:00Z","v":10560,"vw":108.820635},{"c":108.795,"h":108.85,"l":108.765,"n":495,"o":108.7775,"t":"2026-10-20T19:00:00Z","v":22063,"vw":108.800853},{"c":108.74,"h":108.814,"l":108.74,"n":327,"o":108.8,"t":"2026-10-20T19:05:00Z","v":10980,"vw":108.774426},{"c":108.79,"h":108.81,"l":108.73,"n":481,"o":108.745,"t":"2026-10-20T19:10:00Z","v":16884,"vw":108.765633},{"c":108.795,"h":108.805,"l":108.72,"n":484,"o":108.78,"t":"2026-10-20T19:15:00Z","v":16191,"vw":108.763731},{"c":108.72,"h":108.815,"l":108.71,"n":506,"o":108.79,"t":"2026-10-20T19:20:00Z","v":25198,"vw":108.760506},{"c":108.74,"h":108.7779,"l":108.71,"n":440,"o":108.7155,"t":"2026-10-20T19:25:00Z","v":14340,"vw":108.736349},{"c":108.775,"h":108.81,"l":108.72,"n":671,"o":108.73,"t":"2026-10-20T19:30:00Z","v":35583,"vw":108.764691},{"c":108.82,"h":108.86,"l":108.78,"n":622,"o":108.78,"t":"2026-10-20T19:35:00Z","v":24902,"vw":108.823022},{"c":108.86,"h":108.87,"l":108.79,"n":578,"o":108.81,"t":"2026-10-20T19:40:00Z","v":21644,"vw":108.827855},{"c":108.91,"h":108.91,"l":108.83,"n":776,"o":108.84,"t":"2026-10-20T19:45:00Z","v":83271,"vw":108.856542},{"c":108.82,"h":108.89,"l":108.79,"n":1202,"o":108.89,"t":"2026-10-20T19:50:00Z","v":60232,"vw":108.831261},{"c":108.75,"h":108.81,"l":108.65,"n":3033,"o":108.78,"t":"2026-10-20T19:55:00Z","v":185935,"vw":108.732871},{"c":108.75,"h":108.77,"l":108.75,"n":87,"o":108.77,"t":"2026-10-20T20:00:00Z","v":367351,"vw":108.750123},{"c":108.75,"h":108.75,"l":108.75,"n":9,"o":108.75,"t":"2026-10-20T20:10:00Z","v":6923,"vw":108.75},{"c":108.47,"h":108.47,"l":108.47,"n":1,"o":108.47,"t":"2026-10-20T23:10:00Z","v":229,"vw":108.47},{"c":108.92,"h":109.35,"l":108.715,"n":350,"o":109.24,"t":"2026-10-21T13:30:00Z","v":47946,"vw":109.129137},{"c":108.665,"h":108.92,"l":108.64,"n":383,"o":108.91,"t":"2026-10-21T13:35:00Z","v":12309,"vw":108.764668},{"c":108.59,"h":108.77,"l":108.51,"n":435,"o":108.6899,"t":"2026-10-21T13:40:00Z","v":16451,"vw":108.635915},{"c":108.69,"h":108.79,"l":108.59,"n":496,"o":108.63,"t":"2026-10-21T13:45:00Z","v":28000,"vw":108.667263},{"c":108.78,"h":108.8598,"l":108.66,"n":308,"o":108.69,"t":"2026-10-21T13:50:00Z","v":18257,"vw":108.792391},{"c":108.7086,"h":108.83,"l":108.67,"n":307,"o":108.82,"t":"2026-10-21T13:55:00Z","v":15641,"vw":108.758713},{"c":108.86,"h":108.935,"l":108.59,"n":486,"o":108.75,"t":"2026-10-21T14:00:00Z","v":22273,"vw":108.81881},{"c":108.705,"h":108.93,"l":108.67,"n":318,"o":108.905,"t":"2026-10-21T14:05:00Z","v":59170,"vw":108.803115},{"c":108.865,"h":108.9,"l":108.71,"n":430,"o":108.73,"t":"2026-10-21T14:10:00Z","v":28660,"vw":108.85665},{"c":108.92,"h":108.96,"l":108.8,"n":804,"o":108.825,"t":"2026-10-21T14:15:00Z","v":76570,"vw":108.866116},{"c":108.8,"h":108.98,"l":108.76,"n":466,"o":108.92,"t":"2026-10-21T14:20:00Z","v":19130,"vw":108.86242},{"c":108.87,"h":108.92,"l":108.74,"n":241,"o":108.82,"t":"2026-10-21T14:25:00Z","v":8122,"vw":108.836504},{"c":108.85,"h":108.88,"l":108.77,"n":375,"o":108.85,"t":"2026-10-21T14:30:00Z","v":11352,"vw":108.839548},{"c":109.1,"h":109.13,"l":108.845,"n":933,"o":108.855,"t":"2026-10-21T14:35:00Z","v":97166,"vw":108.901636},{"c":109.095,"h":109.11,"l":109.045,"n":279,"o":109.11,"t":"2026-10-21T14:40:00Z","v":10451,"vw":109.076187},{"c":109.1,"h":109.145,"l":109.07,"n":588,"o":109.1214,"t":"2026-10-21T14:45:00Z","v":31312,"vw":109.104449},{"c":109.05,"h":109.12,"l":109.03,"n":435,"o":109.1,"t":"2026-10-21T14:50:00Z","v":17699,"vw":109.080903},{"c":109.01,"h":109.04,"l":108.99,"n":309,"o":109.04,"t":"2026-10-21T14:55:00Z","v":12294,"vw":109.014738},{"c":108.98,"h":109.0164,"l":108.93,"n":320,"o":108.995,"t":"2026-10-21T15:00:00Z","v":9848,"vw":108.964387},{"c":108.92,"h":108.95,"l":108.8734,"n":316,"o":108.9,"t":"2026-10-21T15:05:00Z","v":10394,"vw":108.909431},{"c":108.76,"h":108.92,"l":108.76,"n":311,"o":108.92,"t":"2026-10-21T15:10:00Z","v":11981,"vw":108.797255},{"c":108.73,"h":108.79,"l":108.705,"n":309,"o":108.755,"t":"2026-10-21T15:15:00Z","v":7647,"vw":108.740743},{"c":108.845,"h":108.845,"l":108.77,"n":333,"o":108.77,"t":"2026-10-21T15:20:00Z","v":11605,"vw":108.803891},{"c":108.785,"h":108.85,"l":108.785,"n":228,"o":108.835,"t":"2026-10-21T15:25:00Z","v":6600,"vw":108.823106},{"c":108.67,"h":108.8,"l":108.61,"n":355,"o":108.8,"t":"2026-10-21T15:30:00Z","v":8952,"vw":108.677445},{"c":108.765,"h":108.765,"l":108.61,"n":353,"o":108.69,"t":"2026-10-21T15:35:00Z","v":11169,"vw":108.652704},{"c":108.76,"h":108.84,"l":108.76,"n":374,"o":108.765,"t":"2026-10-21T15:40:00Z","v":15134,"vw":108.801463},{"c":108.785,"h":108.83,"l":108.74,"n":345,"o":108.755,"t":"2026-10-21T15:45:00Z","v":12896,"vw":108.776957},{"c":108.875,"h":108.9,"l":108.81,"n":277,"o":108.81,"t":"2026-10-21T15:50:00Z","v":8819,"vw":108.87431},{"c":108.885,"h":108.9,"l":108.87,"n":255,"o":108.875,"t":"2026-10-21T15:55:00Z","v":5961,"vw":108.879898},{"c":108.99,"h":108.99,"l":108.84,"n":339,"o":108.87,"t":"2026-10-21T16:00:00Z","v":11811,"vw":108.898763},{"c":109.03,"h":109.04,"l":108.95,"n":371,"o":108.95,"t":"2026-10-21T16:05:00Z","v":12794,"vw":109.004066},{"c":109.06,"h":109.06,"l":109.02,"n":364,"o":109.04,"t":"2026-10-21T16:10:00Z","v":14907,"vw":109.037912},{"c":109.03,"h":109.06,"l":109.01,"n":241,"o":109.05,"t":"2026-10-21T16:15:00Z","v":8424,"vw":109.037608},{"c":109.08,"h":109.1,"l":109.01,"n":284,"o":109.02,"t":"2026-10-21T16:20:00Z","v":7254,"vw":109.059258},{"c":109.175,"h":109.175,"l":109.05,"n":316,"o":109.07,"t":"2026-10-21T16:25:00Z","v":10442,"vw":109.096243},{"c":109.075,"h":109.19,"l":109.075,"n":261,"o":109.15,"t":"2026-10-21T16:30:00Z","v":8236,"vw":109.116709},{"c":109.11,"h":109.175,"l":109.1,"n":438,"o":109.105,"t":"2026-10-21T16:35:00Z","v":21959,"vw":109.130427},{"c":109.07,"h":109.11,"l":109.015,"n":269,"o":109.11,"t":"2026-10-21T16:40:00Z","v":8106,"vw":109.058732},{"c":109.02,"h":109.05,"l":109.01,"n":295,"o":109.03,"t":"2026-10-21T16:45:00Z","v":12623,"vw":109.030668},{"c":108.96,"h":109.04,"l":108.96,"n":286,"o":109.01,"t":"2026-10-21T16:50:00Z","v":9308,"vw":109.000871},{"c":109.015,"h":109.02,"l":108.915,"n":437,"o":108.945,"t":"2026-10-21T16:55:00Z","v":12101,"vw":108.958573},{"c":108.935,"h":109.01,"l":108.92,"n":314,"o":108.99,"t":"2026-10-21T17:00:00Z","v":12772,"vw":108.956498},{"c":108.955,"h":108.97,"l":108.9,"n":268,"o":108.92,"t":"2026-10-21T17:05:00Z","v":8463,"vw":108.927156},{"c":108.94,"h":108.97,"l":108.93,"n":231,"o":108.955,"t":"2026-10-21T17:10:00Z","v":6681,"vw":108.948662},{"c":108.885,"h":108.94,"l":108.88,"n":339,"o":108.93,"t":"2026-10-21T17:15:00Z","v":12446,"vw":108.906763},{"c":108.93,"h":108.95,"l":108.85,"n":352,"o":108.872,"t":"2026-10-21T17:20:00Z","v":17048,"vw":108.891228},{"c":108.85,"h":108.95,"l":108.75,"n":1302,"o":108.93,"t":"2026-10-21T17:25:00Z","v":92657,"vw":108.795017},{"c":108.77,"h":108.87,"l":108.745,"n":487,"o":108.85,"t":"2026-10-21T17:30:00Z","v":19856,"vw":108.801051},{"c":108.805,"h":108.81,"l":108.75,"n":455,"o":108.77,"t":"2026-10-21T17:35:00Z","v":22957,"vw":108.783062},{"c":108.875,"h":108.875,"l":108.815,"n":505,"o":108.815,"t":"2026-10-21T17:40:00Z","v":21179,"vw":108.837938},{"c":108.935,"h":108.95,"l":108.89,"n":305,"o":108.89,"t":"2026-10-21T17:45:00Z","v":15190,"vw":108.926312},{"c":108.8523,"h":108.98,"l":108.8523,"n":446,"o":108.94,"t":"2026-10-21T17:50:00Z","v":23086,"vw":108.922887},{"c":108.75,"h":108.9,"l":108.75,"n":441,"o":108.8501,"t":"2026-10-21T17:55:00Z","v":18772,"vw":108.826219},{"c":108.76,"h":108.76,"l":108.68,"n":609,"o":108.76,"t":"2026-10-21T18:00:00Z","v":32846,"vw":108.724172},{"c":108.72,"h":108.77,"l":108.71,"n":694,"o":108.76,"t":"2026-10-21T18:05:00Z","v":46382,"vw":108.740702},{"c":108.75,"h":108.75,"l":108.72,"n":412,"o":108.72,"t":"2026-10-21T18:10:00Z","v":23700,"vw":108.737681},{"c":108.735,"h":108.83,"l":108.68,"n":913,"o":108.75,"t":"2026-10-21T18:15:00Z","v":48276,"vw":108.738961},{"c":108.77,"h":108.77,"l":108.7,"n":497,"o":108.735,"t":"2026-10-21T18:20:00Z","v":20780,"vw":108.736416},{"c":108.805,"h":108.805,"l":108.74,"n":410,"o":108.772,"t":"2026-10-21T18:25:00Z","v":17720,"vw":108.769011},{"c":108.7799,"h":108.83,"l":108.76,"n":378,"o":108.79,"t":"2026-10-21T18:30:00Z","v":15559,"vw":108.788151},{"c":108.84,"h":108.86,"l":108.74,"n":338,"o":108.78,"t":"2026-10-21T18:35:00Z","v":10940,"vw":108.804697},{"c":108.88,"h":108.9,"l":108.84,"n":265,"o":108.845,"t":"2026-10-21T18:40:00Z","v":9871,"vw":108.867545},{"c":108.83,"h":108.89,"l":108.81,"n":583,"o":108.875,"t":"2026-10-21T18:45:00Z","v":25416,"vw":108.854499},{"c":108.84,"h":108.93,"l":108.83,"n":451,"o":108.83,"t":"2026-10-21T18:50:00Z","v":19049,"vw":108.866034},{"c":108.835,"h":108.85,"l":108.78,"n":397,"o":108.835,"t":"2026-10-21T18:55:00Z","v":18777,"vw":108.810442},{"c":108.81,"h":108.89,"l":108.78,"n":624,"o":108.825,"t":"2026-10-21T19:00:00Z","v":39791,"vw":108.828828},{"c":108.72,"h":108.87,"l":108.72,"n":710,"o":108.805,"t":"2026-10-21T19:05:00Z","v":26256,"vw":108.797173},{"c":108.81,"h":108.85,"l":108.71,"n":857,"o":108.71,"t":"2026-10-21T19:10:00Z","v":34058,"vw":108.771337},{"c":108.86,"h":109.03,"l":108.74,"n":1033,"o":108.815,"t":"2026-10-21T19:15:00Z","v":116166,"vw":108.844107},{"c":108.85,"h":108.91,"l":108.815,"n":607,"o":108.855,"t":"2026-10-21T19:20:00Z","v":23243,"vw":108.85498},{"c":108.865,"h":108.88,"l":108.81,"n":975,"o":108.8599,"t":"2026-10-21T19:25:00Z","v":35111,"vw":108.839963},{"c":108.71,"h":108.88,"l":108.66,"n":879,"o":108.85,"t":"2026-10-21T19:30:00Z","v":39404,"vw":108.781875},{"c":108.64,"h":108.72,"l":108.62,"n":1033,"o":108.7,"t":"2026-10-21T19:35:00Z","v":54477,"vw":108.679315},{"c":108.7,"h":108.72,"l":108.615,"n":1137,"o":108.63,"t":"2026-10-21T19:40:00Z","v":55563,"vw":108.660835},{"c":108.73,"h":108.75,"l":108.57,"n":1134,"o":108.69,"t":"2026-10-21T19:45:00Z","v":61606,"vw":108.625646},{"c":108.645,"h":108.76,"l":108.61,"n":1887,"o":108.72,"t":"2026-10-21T19:50:00Z","v":88075,"vw":108.680051},{"c":108.48,"h":108.67,"l":108.39,"n":4998,"o":108.64,"t":"2026-10-21T19:55:00Z","v":317871,"vw":108.517482},{"c":108.5,"h":108.5,"l":108.5,"n":59,"o":108.5,"t":"2026-10-21T20:00:00Z","v":550260,"vw":108.5},{"c":108.5,"h":108.5,"l":108.5,"n":1,"o":108.5,"t":"2026-10-21T20:10:00Z","v":152000,"vw":108.5},{"c":109.4,"h":109.66,"l":108.48,"n":193,"o":108.97,"t":"2026-10-22T13:30:00Z","v":20505,"vw":109.055628},{"c":109.195,"h":109.475,"l":109.19,"n":179,"o":109.4,"t":"2026-10-22T13:35:00Z","v":6610,"vw":109.323132},{"c":109.56,"h":109.67,"l":109.41,"n":253,"o":109.53,"t":"2026-10-22T13:40:00Z","v":35822,"vw":109.450728},{"c":109.645,"h":109.76,"l":109.39,"n":290,"o":109.445,"t":"2026-10-22T13:45:00Z","v":19416,"vw":109.619177},{"c":109.63,"h":109.82,"l":109.555,"n":466,"o":109.555,"t":"2026-10-22T13:50:00Z","v":12575,"vw":109.705077},{"c":109.49,"h":109.63,"l":109.435,"n":389,"o":109.63,"t":"2026-10-22T13:55:00Z","v":18984,"vw":109.531615},{"c":109.49,"h":109.55,"l":109.35,"n":262,"o":109.512,"t":"2026-10-22T14:00:00Z","v":8594,"vw":109.426989},{"c":109.63,"h":109.64,"l":109.49,"n":459,"o":109.53,"t":"2026-10-22T14:05:00Z","v":19251,"vw":109.555807},{"c":109.765,"h":109.81,"l":109.6,"n":486,"o":109.67,"t":"2026-10-22T14:10:00Z","v":18986,"vw":109.69289},{"c":109.95,"h":109.96,"l":109.77,"n":293,"o":109.8,"t":"2026-10-22T14:15:00Z","v":11671,"vw":109.824051},{"c":110.2,"h":110.33,"l":109.97,"n":338,"o":109.97,"t":"2026-10-22T14:20:00Z","v":14097,"vw":110.052195},{"c":110.325,"h":110.53,"l":110.28,"n":363,"o":110.3,"t":"2026-10-22T14:25:00Z","v":14614,"vw":110.408732},{"c":109.98,"h":110.4,"l":109.95,"n":456,"o":110.32,"t":"2026-10-22T14:30:00Z","v":22793,"vw":110.210921},{"c":110.24,"h":110.3,"l":110,"n":465,"o":110.05,"t":"2026-10-22T14:35:00Z","v":25931,"vw":110.13632},{"c":110.21,"h":110.27,"l":110.12,"n":507,"o":110.265,"t":"2026-10-22T14:40:00Z","v":26777,"vw":110.201096},{"c":110.39,"h":110.48,"l":110.18,"n":735,"o":110.22,"t":"2026-10-22T14:45:00Z","v":63871,"vw":110.307022},{"c":110.2825,"h":110.47,"l":110.26,"n":354,"o":110.42,"t":"2026-10-22T14:50:00Z","v":14334,"vw":110.349541},{"c":110.225,"h":110.42,"l":110.2,"n":357,"o":110.285,"t":"2026-10-22T14:55:00Z","v":18587,"vw":110.25282},{"c":110.275,"h":110.3,"l":110.035,"n":558,"o":110.2,"t":"2026-10-22T15:00:00Z","v":60181,"vw":110.18727},{"c":110.4,"h":110.42,"l":110.24,"n":629,"o":110.28,"t":"2026-10-22T15:05:00Z","v":59860,"vw":110.334246},{"c":110.39,"h":110.475,"l":110.35,"n":529,"o":110.395,"t":"2026-10-22T15:10:00Z","v":37544,"vw":110.411169},{"c":110.27,"h":110.415,"l":110.205,"n":393,"o":110.415,"t":"2026-10-22T15:15:00Z","v":16464,"vw":110.318254},{"c":110.23,"h":110.295,"l":110.215,"n":228,"o":110.25,"t":"2026-10-22T15:20:00Z","v":14980,"vw":110.237947},{"c":110.23,"h":110.255,"l":110.14,"n":424,"o":110.21,"t":"2026-10-22T15:25:00Z","v":21639,"vw":110.203175},{"c":110.295,"h":110.33,"l":110.195,"n":453,"o":110.22,"t":"2026-10-22T15:30:00Z","v":22177,"vw":110.278937},{"c":110.39,"h":110.4,"l":110.25,"n":712,"o":110.3,"t":"2026-10-22T15:35:00Z","v":55898,"vw":110.306397},{"c":110.45,"h":110.45,"l":110.2993,"n":613,"o":110.4,"t":"2026-10-22T15:40:00Z","v":25542,"vw":110.35189},{"c":110.48,"h":110.54,"l":110.32,"n":512,"o":110.45,"t":"2026-10-22T15:45:00Z","v":25501,"vw":110.413206},{"c":110.47,"h":110.5,"l":110.44,"n":471,"o":110.48,"t":"2026-10-22T15:50:00Z","v":16146,"vw":110.475784},{"c":110.465,"h":110.54,"l":110.465,"n":877,"o":110.49,"t":"2026-10-22T15:55:00Z","v":61719,"vw":110.511685},{"c":110.48,"h":110.52,"l":110.39,"n":512,"o":110.48,"t":"2026-10-22T16:00:00Z","v":27784,"vw":110.453807},{"c":110.54,"h":110.57,"l":110.49,"n":552,"o":110.49,"t":"2026-10-22T16:05:00Z","v":32892,"vw":110.533527},{"c":110.54,"h":110.59,"l":110.51,"n":584,"o":110.56,"t":"2026-10-22T16:10:00Z","v":39912,"vw":110.539538},{"c":110.59,"h":110.645,"l":110.565,"n":421,"o":110.58,"t":"2026-10-22T16:15:00Z","v":27737,"vw":110.596616},{"c":110.71,"h":110.72,"l":110.59,"n":453,"o":110.59,"t":"2026-10-22T16:20:00Z","v":21716,"vw":110.634344},{"c":110.67,"h":110.71,"l":110.63,"n":576,"o":110.7,"t":"2026-10-22T16:25:00Z","v":34457,"vw":110.67006},{"c":110.74,"h":110.79,"l":110.68,"n":435,"o":110.69,"t":"2026-10-22T16:30:00Z","v":17633,"vw":110.728711},{"c":110.86,"h":110.91,"l":110.71,"n":397,"o":110.74,"t":"2026-10-22T16:35:00Z","v":12998,"vw":110.79212},{"c":110.99,"h":110.99,"l":110.85,"n":699,"o":110.92,"t":"2026-10-22T16:40:00Z","v":42486,"vw":110.917831},{"c":111.13,"h":111.15,"l":110.975,"n":500,"o":110.975,"t":"2026-10-22T16:45:00Z","v":25728,"vw":111.077252},{"c":111.12,"h":111.235,"l":111.11,"n":711,"o":111.18,"t":"2026-10-22T16:50:00Z","v":37882,"vw":111.184578},{"c":111.12,"h":111.165,"l":111.03,"n":569,"o":111.135,"t":"2026-10-22T16:55:00Z","v":33244,"vw":111.073061},{"c":111.155,"h":111.165,"l":111.07,"n":403,"o":111.1,"t":"2026-10-22T17:00:00Z","v":19008,"vw":111.132924},{"c":111.2,"h":111.2,"l":111.12,"n":472,"o":111.15,"t":"2026-10-22T17:05:00Z","v":57674,"vw":111.153829},{"c":111.28,"h":111.29,"l":111.18,"n":425,"o":111.21,"t":"2026-10-22T17:10:00Z","v":29807,"vw":111.247867},{"c":111.2,"h":111.275,"l":111.135,"n":583,"o":111.275,"t":"2026-10-22T17:15:00Z","v":27784,"vw":111.187569},{"c":111.17,"h":111.235,"l":111.15,"n":449,"o":111.19,"t":"2026-10-22T17:20:00Z","v":17944,"vw":111.179392},{"c":111.19,"h":111.255,"l":111.18,"n":365,"o":111.18,"t":"2026-10-22T17:25:00Z","v":12050,"vw":111.225244},{"c":111.17,"h":111.235,"l":111.14,"n":428,"o":111.19,"t":"2026-10-22T17:30:00Z","v":20313,"vw":111.181044},{"c":111.15,"h":111.19,"l":111.12,"n":495,"o":111.16,"t":"2026-10-22T17:35:00Z","v":27267,"vw":111.157664},{"c":111.09,"h":111.19,"l":111.09,"n":640,"o":111.17,"t":"2026-10-22T17:40:00Z","v":39122,"vw":111.134651},{"c":111.02,"h":111.105,"l":110.99,"n":752,"o":111.08,"t":"2026-10-22T17:45:00Z","v":53178,"vw":111.044175},{"c":111.1,"h":111.1,"l":111.02,"n":476,"o":111.02,"t":"2026-10-22T17:50:00Z","v":33465,"vw":111.044804},{"c":111.28,"h":111.28,"l":111.08,"n":391,"o":111.095,"t":"2026-10-22T17:55:00Z","v":13403,"vw":111.210444},{"c":111.27,"h":111.33,"l":111.23,"n":595,"o":111.28,"t":"2026-10-22T18:00:00Z","v":24585,"vw":111.279886},{"c":111.3,"h":111.305,"l":111.25,"n":349,"o":111.28,"t":"2026-10-22T18:05:00Z","v":11683,"vw":111.28142},{"c":111.37,"h":111.37,"l":111.32,"n":401,"o":111.32,"t":"2026-10-22T18:10:00Z","v":16654,"vw":111.347002},{"c":111.4,"h":111.41,"l":111.3402,"n":438,"o":111.37,"t":"2026-10-22T18:15:00Z","v":19789,"vw":111.37871},{"c":111.285,"h":111.41,"l":111.285,"n":402,"o":111.37,"t":"2026-10-22T18:20:00Z","v":14973,"vw":111.37083},{"c":111.405,"h":111.45,"l":111.325,"n":422,"o":111.335,"t":"2026-10-22T18:25:00Z","v":14566,"vw":111.403693},{"c":111.44,"h":111.45,"l":111.375,"n":457,"o":111.405,"t":"2026-10-22T18:30:00Z","v":16584,"vw":111.415132},{"c":111.485,"h":111.49,"l":111.4,"n":485,"o":111.4,"t":"2026-10-22T18:35:00Z","v":27111,"vw":111.440255},{"c":111.495,"h":111.5185,"l":111.45,"n":495,"o":111.49,"t":"2026-10-22T18:40:00Z","v":19110,"vw":111.484116},{"c":111.69,"h":111.69,"l":111.515,"n":477,"o":111.515,"t":"2026-10-22T18:45:00Z","v":16634,"vw":111.59353},{"c":111.74,"h":111.765,"l":111.65,"n":577,"o":111.72,"t":"2026-10-22T18:50:00Z","v":22437,"vw":111.715863},{"c":111.78,"h":111.78,"l":111.68,"n":530,"o":111.73,"t":"2026-10-22T18:55:00Z","v":26084,"vw":111.721735},{"c":111.97,"h":112.05,"l":111.78,"n":874,"o":111.79,"t":"2026-10-22T19:00:00Z","v":67447,"vw":111.899686},{"c":112,"h":112.04,"l":111.97,"n":590,"o":112,"t":"2026-10-22T19:05:00Z","v":20256,"vw":111.997049},{"c":111.76,"h":112,"l":111.76,"n":636,"o":111.99,"t":"2026-10-22T19:10:00Z","v":26913,"vw":111.865724},{"c":111.785,"h":111.85,"l":111.72,"n":539,"o":111.77,"t":"2026-10-22T19:15:00Z","v":19440,"vw":111.795363},{"c":111.685,"h":111.81,"l":111.66,"n":594,"o":111.785,"t":"2026-10-22T19:20:00Z","v":18856,"vw":111.734579},{"c":111.55,"h":111.7,"l":111.53,"n":582,"o":111.7,"t":"2026-10-22T19:25:00Z","v":23371,"vw":111.570694},{"c":111.665,"h":111.67,"l":111.4806,"n":802,"o":111.55,"t":"2026-10-22T19:30:00Z","v":103237,"vw":111.562812},{"c":111.76,"h":111.8,"l":111.63,"n":708,"o":111.66,"t":"2026-10-22T19:35:00Z","v":31118,"vw":111.703796},{"c":111.765,"h":111.795,"l":111.72,"n":884,"o":111.76,"t":"2026-10-22T19:40:00Z","v":43914,"vw":111.757645},{"c":111.7,"h":111.78,"l":111.62,"n":1252,"o":111.765,"t":"2026-10-22T19:45:00Z","v":76896,"vw":111.71851},{"c":111.965,"h":111.99,"l":111.68,"n":2075,"o":111.69,"t":"2026-10-22T19:50:00Z","v":108122,"vw":111.892011},{"c":112.16,"h":112.225,"l":111.98,"n":4393,"o":111.98,"t":"2026-10-22T19:55:00Z","v":247407,"vw":112.153387},{"c":112.15,"h":112.15,"l":112.15,"n":71,"o":112.15,"t":"2026-10-22T20:00:00Z","v":459274,"vw":112.15}],"history":[{"c":99.43,"h":100.31,"l":99.125,"n":25936,"o":99.98,"t":"2024-10-21T04:00:00Z","v":1632421,"vw":99.544324},{"c":98.69,"h":99.44,"l":98.245,"n":24047,"o":99.23,"t":"2024-10-22T04:00:00Z","v":1527856,"vw":98.798155},{"c":99.53,"h":99.57,"l":98.55,"n":27432,"o":98.83,"t":"2024-10-23T04:00:00Z","v":1430265,"vw":99.316762},{"c":98.81,"h":99.87,"l":98.435,"n":24144,"o":99.49,"t":"2024-10-24T04:00:00Z","v":2253848,"vw":98.844874},{"c":97.19,"h":99.37,"l":97.1,"n":26982,"o":99.28,"t":"2024-10-25T04:00:00Z","v":1695501,"vw":97.7699},{"c":97,"h":97.89,"l":96.81,"n":23339,"o":97.2,"t":"2024-10-28T04:00:00Z","v":1369362,"vw":97.26926},{"c":95.33,"h":96.565,"l":95.24,"n":28958,"o":96.38,"t":"2024-10-29T04:00:00Z","v":1654500,"vw":95.59364},{"c":96.03,"h":96.205,"l":94.97,"n":38611,"o":95.87,"t":"2024-10-30T04:00:00Z","v":2989747,"vw":95.689359},{"c":95.53,"h":97.3,"l":95.28,"n":47698,"o":96.64,"t":"2024-10-31T04:00:00Z","v":3471810,"vw":95.918375},{"c":95.57,"h":98.58,"l":95.085,"n":44535,"o":98.58,"t":"2024-11-01T04:00:00Z","v":3176919,"vw":95.793211},{"c":94.91,"h":96.02,"l":94.145,"n":35618,"o":95.35,"t":"2024-11-04T05:00:00Z","v":2500424,"vw":94.8978},{"c":96.1,"h":96.16,"l":94.455,"n":31002,"o":94.93,"t":"2024-11-05T05:00:00Z","v":2268119,"vw":95.75147},{"c":96.01,"h":96.425,"l":94.41,"n":43601,"o":95.23,"t":"2024-11-06T05:00:00Z","v":2846682,"vw":95.812294},{"c":95.33,"h":96.45,"l":95.16,"n":35569,"o":96.01,"t":"2024-11-07T05:00:00Z","v":2501118,"vw":95.603953},{"c":97.59,"h":97.79,"l":95.45,"n":34077,"o":95.91,"t":"2024-11-08T05:00:00Z","v":2485149,"vw":97.151168},{"c":98.7,"h":99.13,"l":97.25,"n":30892,"o":97.25,"t":"2024-11-11T05:00:00Z","v":2150284,"vw":98.680318},{"c":97.85,"h":98.91,"l":97.69,"n":26893,"o":98.53,"t":"2024-11-12T05:00:00Z","v":1820678,"vw":98.128402},{"c":97.63,"h":98.45,"l":97.01,"n":31787,"o":98.33,"t":"2024-11-13T05:00:00Z","v":2458057,"vw":97.641299},{"c":96.13,"h":97.12,"l":95.97,"n":25670,"o":96.71,"t":"2024-11-14T05:00:00Z","v":1466272,"vw":96.422371},{"c":97.98,"h":98.28,"l":96.15,"n":31565,"o":96.15,"t":"2024-11-15T05:00:00Z","v":2087394,"vw":97.611893},{"c":99.28,"h":99.41,"l":97.73,"n":31278,"o":98.01,"t":"2024-11-18T05:00:00Z","v":1958973,"vw":99.015136},{"c":99.05,"h":99.3,"l":98.36,"n":25974,"o":99.3,"t":"2024-11-19T05:00:00Z","v":1582611,"vw":98.963187},{"c":99.27,"h":99.31,"l":98.64,"n":23450,"o":98.79,"t":"2024-11-20T05:00:00Z","v":1934341,"vw":99.11983},{"c":100.96,"h":101,"l":98.65,"n":27144,"o":99.05,"t":"2024-11-21T05:00:00Z","v":1928774,"vw":100.466051},{"c":100.66,"h":101.43,"l":100.57,"n":27925,"o":101.16,"t":"2024-11-22T05:00:00Z","v":1304599,"vw":100.84835},{"c":101.35,"h":101.59,"l":100.37,"n":29298,"o":101,"t":"2024-11-25T05:00:00Z","v":2264898,"vw":101.250327},{"c":101.55,"h":101.68,"l":100.89,"n":22916,"o":101.41,"t":"2024-11-26T05:00:00Z","v":1197456,"vw":101.435891},{"c":101.82,"h":102.79,"l":101.59,"n":21380,"o":102,"t":"2024-11-27T05:00:00Z","v":1308030,"vw":101.979211},{"c":101.05,"h":101.89,"l":100.78,"n":14065,"o":101.84,"t":"2024-11-29T05:00:00Z","v":1037770,"vw":101.185026},{"c":99.66,"h":101.15,"l":99.59,"n":30669,"o":101.1,"t":"2024-12-02T05:00:00Z","v":1512965,"vw":99.916867},{"c":98.22,"h":100.54,"l":98.19,"n":20728,"o":100.11,"t":"2024-12-03T05:00:00Z","v":1361322,"vw":98.758564},{"c":98.35,"h":98.67,"l":97.28,"n":25967,"o":98.59,"t":"2024-12-04T05:00:00Z","v":1774574,"vw":98.04286},{"c":97.72,"h":98.645,"l":97.525,"n":20941,"o":98.29,"t":"2024-12-05T05:00:00Z","v":1445234,"vw":97.840158},{"c":97.09,"h":98.59,"l":96.985,"n":26404,"o":98.37,"t":"2024-12-06T05:00:00Z","v":1468642,"vw":97.342416},{"c":97.11,"h":97.5549,"l":96.28,"n":20379,"o":97.15,"t":"2024-12-09T05:00:00Z","v":1234908,"vw":97.127209},{"c":97.15,"h":97.645,"l":95.28,"n":29897,"o":96.79,"t":"2024-12-10T05:00:00Z","v":1792345,"vw":96.890739},{"c":95.61,"h":97.36,"l":95.325,"n":24690,"o":97.2,"t":"2024-12-11T05:00:00Z","v":1444268,"vw":95.860676},{"c":95.86,"h":96.7599,"l":95.7,"n":25303,"o":96.52,"t":"2024-12-12T05:00:00Z","v":1681004,"vw":96.069182},{"c":95.74,"h":96.48,"l":95.4,"n":24974,"o":95.52,"t":"2024-12-13T05:00:00Z","v":1445143,"vw":95.886077},{"c":94.93,"h":95.84,"l":94.92,"n":30185,"o":95.59,"t":"2024-12-16T05:00:00Z","v":2399453,"vw":95.206557},{"c":94.71,"h":95.75,"l":93.95,"n":25657,"o":94.24,"t":"2024-12-17T05:00:00Z","v":1597481,"vw":94.891168},{"c":92.94,"h":94.86,"l":92.89,"n":23156,"o":94.63,"t":"2024-12-18T05:00:00Z","v":1505988,"vw":93.436085},{"c":93.26,"h":94.46,"l":92.5203,"n":29196,"o":93.1,"t":"2024-12-19T05:00:00Z","v":2145713,"vw":93.503418},{"c":94.5,"h":94.69,"l":92.85,"n":24944,"o":92.88,"t":"2024-12-20T05:00:00Z","v":3160434,"vw":94.127503},{"c":94.84,"h":94.86,"l":93.56,"n":20502,"o":94.5,"t":"2024-12-23T05:00:00Z","v":1082969,"vw":94.473575},{"c":95.04,"h":95.13,"l":94.2501,"n":11443,"o":94.71,"t":"2024-12-24T05:00:00Z","v":533251,"vw":94.923933},{"c":94.87,"h":95.31,"l":94.43,"n":16071,"o":94.73,"t":"2024-12-26T05:00:00Z","v":774549,"vw":94.917495},{"c":94.82,"h":95.5,"l":94.08,"n":16993,"o":94.18,"t":"2024-12-27T05:00:00Z","v":823057,"vw":94.857297},{"c":94.21,"h":94.535,"l":93.64,"n":19505,"o":94.5,"t":"2024-12-30T05:00:00Z","v":1056801,"vw":94.175106},{"c":94.04,"h":94.69,"l":93.465,"n":19146,"o":94.21,"t":"2024-12-31T05:00:00Z","v":1087223,"vw":93.949972},{"c":93.99,"h":95.24,"l":93.855,"n":17647,"o":95.2,"t":"2025-01-02T05:00:00Z","v":955901,"vw":94.175937},{"c":93.79,"h":94.65,"l":93.7,"n":23186,"o":94.04,"t":"2025-01-03T05:00:00Z","v":1522763,"vw":94.022275},{"c":92.12,"h":93.6099,"l":91.94,"n":23956,"o":93.5,"t":"2025-01-06T05:00:00Z","v":1632567,"vw":92.457457},{"c":93.19,"h":94.25,"l":91.94,"n":36582,"o":92.2,"t":"2025-01-07T05:00:00Z","v":2367535,"vw":93.474121},{"c":94.75,"h":94.82,"l":92.88,"n":27249,"o":93.06,"t":"2025-01-08T05:00:00Z","v":2033070,"vw":94.31964},{"c":93.41,"h":94.64,"l":93.32,"n":36885,"o":93.89,"t":"2025-01-10T05:00:00Z","v":2397733,"vw":93.72693},{"c":93.89,"h":93.93,"l":92.85,"n":30863,"o":93.66,"t":"2025-01-13T05:00:00Z","v":1668677,"vw":93.619608},{"c":94.58,"h":95.0899,"l":93.675,"n":24357,"o":93.82,"t":"2025-01-14T05:00:00Z","v":1934262,"vw":94.620606},{"c":95.57,"h":96.18,"l":94.93,"n":21428,"o":95.68,"t":"2025-01-15T05:00:00Z","v":1418852,"vw":95.455748},{"c":98.39,"h":98.49,"l":95.15,"n":25960,"o":95.15,"t":"2025-01-16T05:00:00Z","v":1646930,"vw":97.578592},{"c":99.03,"h":99.63,"l":97.88,"n":30402,"o":98.15,"t":"2025-01-17T05:00:00Z","v":2024166,"vw":98.93778},{"c":100.23,"h":100.825,"l":99.45,"n":28139,"o":99.6,"t":"2025-01-21T05:00:00Z","v":2205151,"vw":100.324666},{"c":97.58,"h":99.99,"l":97.54,"n":31901,"o":99.99,"t":"2025-01-22T05:00:00Z","v":1958862,"vw":98.06615},{"c":97.31,"h":98.0999,"l":97.26,"n":28109,"o":97.91,"t":"2025-01-23T05:00:00Z","v":1771355,"vw":97.518213},{"c":98.01,"h":98.37,"l":96.74,"n":27639,"o":96.87,"t":"2025-01-24T05:00:00Z","v":1898238,"vw":98.013233},{"c":100.88,"h":100.98,"l":97.49,"n":45385,"o":98.95,"t":"2025-01-27T05:00:00Z","v":2826769,"vw":100.026747},{"c":98.92,"h":100.74,"l":98.58,"n":36843,"o":100.51,"t":"2025-01-28T05:00:00Z","v":2854917,"vw":99.187455},{"c":98.03,"h":99.705,"l":97.9,"n":36223,"o":98.9,"t":"2025-01-29T05:00:00Z","v":2358430,"vw":98.463336},{"c":99.45,"h":99.73,"l":98.67,"n":28362,"o":98.98,"t":"2025-01-30T05:00:00Z","v":2007008,"vw":99.287639},{"c":99.26,"h":99.66,"l":98.76,"n":36174,"o":99.33,"t":"2025-01-31T05:00:00Z","v":4608086,"vw":99.224212},{"c":100.45,"h":100.99,"l":98.3,"n":40388,"o":98.61,"t":"2025-02-03T05:00:00Z","v":2498742,"vw":100.221744},{"c":99.22,"h":100.22,"l":96.3696,"n":51894,"o":97.52,"t":"2025-02-04T05:00:00Z","v":3561259,"vw":98.997125},{"c":100.89,"h":101.36,"l":99.725,"n":33814,"o":100.57,"t":"2025-02-05T05:00:00Z","v":2398878,"vw":100.868319},{"c":100.79,"h":101.02,"l":100.045,"n":29241,"o":101.02,"t":"2025-02-06T05:00:00Z","v":1396662,"vw":100.616055},{"c":101.79,"h":101.88,"l":100.035,"n":32235,"o":100.62,"t":"2025-02-07T05:00:00Z","v":2134675,"vw":101.397682},{"c":101.22,"h":101.85,"l":99.89,"n":38990,"o":101.56,"t":"2025-02-10T05:00:00Z","v":2424938,"vw":101.03255},{"c":102.7,"h":102.74,"l":100.2,"n":29458,"o":100.85,"t":"2025-02-11T05:00:00Z","v":2648791,"vw":101.881617},{"c":102.43,"h":102.59,"l":101.18,"n":27964,"o":101.51,"t":"2025-02-12T05:00:00Z","v":2567377,"vw":102.256943},{"c":103.78,"h":104.01,"l":102.3,"n":36064,"o":102.71,"t":"2025-02-13T05:00:00Z","v":2255680,"vw":103.501701},{"c":102.97,"h":103.84,"l":102.7,"n":31525,"o":102.97,"t":"2025-02-14T05:00:00Z","v":1743218,"vw":103.104623},{"c":103.11,"h":104.155,"l":102.7,"n":28885,"o":102.98,"t":"2025-02-18T05:00:00Z","v":1728761,"vw":103.328453},{"c":103.58,"h":103.78,"l":102.9,"n":20467,"o":103.21,"t":"2025-02-19T05:00:00Z","v":1404736,"vw":103.421083},{"c":103.53,"h":103.94,"l":102.52,"n":25565,"o":103.16,"t":"2025-02-20T05:00:00Z","v":1722166,"vw":103.491569},{"c":104.05,"h":104.98,"l":103.32,"n":36757,"o":103.32,"t":"2025-02-21T05:00:00Z","v":2969455,"vw":104.328666},{"c":104.88,"h":105.29,"l":103.51,"n":36912,"o":104.38,"t":"2025-02-24T05:00:00Z","v":2480352,"vw":104.549174},{"c":105.89,"h":106.75,"l":104.935,"n":44669,"o":105.16,"t":"2025-02-25T05:00:00Z","v":3506089,"vw":106.104824},{"c":105.71,"h":106.119,"l":105.07,"n":31139,"o":105.37,"t":"2025-02-26T05:00:00Z","v":1856800,"vw":105.63576},{"c":105.6,"h":106.14,"l":104.79,"n":33202,"o":105,"t":"2025-02-27T05:00:00Z","v":2138041,"vw":105.640962},{"c":106.69,"h":107.14,"l":105.54,"n":29932,"o":106.71,"t":"2025-02-28T05:00:00Z","v":2614659,"vw":106.345107},{"c":108.36,"h":108.43,"l":105.95,"n":35206,"o":106.16,"t":"2025-03-03T05:00:00Z","v":2097677,"vw":107.883913},{"c":105.5,"h":108.87,"l":105.09,"n":42352,"o":108.87,"t":"2025-03-04T05:00:00Z","v":3445519,"vw":106.749614},{"c":104.47,"h":106.145,"l":104.05,"n":33584,"o":105.05,"t":"2025-03-05T05:00:00Z","v":2179552,"vw":104.60699},{"c":103.8,"h":104.495,"l":103.17,"n":32419,"o":104.38,"t":"2025-03-06T05:00:00Z","v":2618125,"vw":103.763278},{"c":106.84,"h":107.57,"l":103.595,"n":52388,"o":103.68,"t":"2025-03-07T05:00:00Z","v":3884652,"vw":106.681084},{"c":108.98,"h":110.19,"l":107.12,"n":58131,"o":107.36,"t":"2025-03-10T04:00:00Z","v":4279837,"vw":108.836015},{"c":105.77,"h":109.005,"l":105.51,"n":49441,"o":108.69,"t":"2025-03-11T04:00:00Z","v":3235190,"vw":106.274705},{"c":104.74,"h":105.56,"l":104.49,"n":32535,"o":104.86,"t":"2025-03-12T04:00:00Z","v":2699799,"vw":104.927202},{"c":105.11,"h":105.93,"l":104.245,"n":28926,"o":105.18,"t":"2025-03-13T04:00:00Z","v":1953806,"vw":104.859445},{"c":106.75,"h":106.925,"l":104.64,"n":28244,"o":104.68,"t":"2025-03-14T04:00:00Z","v":2173737,"vw":106.482138},{"c":107.12,"h":108.24,"l":106.6,"n":30107,"o":106.89,"t":"2025-03-17T04:00:00Z","v":2614903,"vw":107.478983},{"c":107.81,"h":107.93,"l":106.42,"n":30889,"o":106.5,"t":"2025-03-18T04:00:00Z","v":2401835,"vw":107.421651},{"c":107.55,"h":107.96,"l":106.68,"n":28860,"o":107.52,"t":"2025-03-19T04:00:00Z","v":1837106,"vw":107.370874},{"c":107.81,"h":108,"l":106.7,"n":30706,"o":107.77,"t":"2025-03-20T04:00:00Z","v":2351682,"vw":107.430771},{"c":106.81,"h":108.45,"l":106.245,"n":26450,"o":107.49,"t":"2025-03-21T04:00:00Z","v":5327080,"vw":106.94423},{"c":105.78,"h":107.465,"l":105.74,"n":31064,"o":106.93,"t":"2025-03-24T04:00:00Z","v":1725073,"vw":106.1631},{"c":104.31,"h":106.22,"l":103.6178,"n":28011,"o":105.46,"t":"2025-03-25T04:00:00Z","v":1852761,"vw":104.329494},{"c":105.8,"h":106.32,"l":104.525,"n":33650,"o":104.59,"t":"2025-03-26T04:00:00Z","v":2384884,"vw":105.822616},{"c":106.22,"h":106.7793,"l":105.8204,"n":25033,"o":106.45,"t":"2025-03-27T04:00:00Z","v":1371843,"vw":106.259776},{"c":107.55,"h":108.28,"l":106.745,"n":27749,"o":107.25,"t":"2025-03-28T04:00:00Z","v":1714406,"vw":107.667808},{"c":108.98,"h":109.535,"l":107.76,"n":39592,"o":108.2,"t":"2025-03-31T04:00:00Z","v":2572715,"vw":108.81981},{"c":108.89,"h":109.27,"l":108,"n":27182,"o":108.68,"t":"2025-04-01T04:00:00Z","v":2172154,"vw":108.859934},{"c":108.84,"h":109.6,"l":108.2,"n":22249,"o":109.28,"t":"2025-04-02T04:00:00Z","v":1403536,"vw":108.835794},{"c":108.53,"h":111,"l":108.16,"n":52655,"o":110,"t":"2025-04-03T04:00:00Z","v":4675181,"vw":108.981963},{"c":104.36,"h":109.59,"l":103.515,"n":59665,"o":109.59,"t":"2025-04-04T04:00:00Z","v":3569899,"vw":105.57783},{"c":103.21,"h":104.89,"l":101.29,"n":58734,"o":103,"t":"2025-04-07T04:00:00Z","v":3617876,"vw":103.139178},{"c":102.95,"h":105.45,"l":101.82,"n":40149,"o":105,"t":"2025-04-08T04:00:00Z","v":2369659,"vw":103.517801},{"c":104.36,"h":106.3699,"l":100.64,"n":48016,"o":102.55,"t":"2025-04-09T04:00:00Z","v":3004192,"vw":103.571227},{"c":105.51,"h":106.805,"l":103.325,"n":43303,"o":104.65,"t":"2025-04-10T04:00:00Z","v":3276028,"vw":105.367093},{"c":106.96,"h":107.34,"l":104.21,"n":31242,"o":105.28,"t":"2025-04-11T04:00:00Z","v":1855312,"vw":106.58294},{"c":108.48,"h":108.8947,"l":106.305,"n":26186,"o":106.83,"t":"2025-04-14T04:00:00Z","v":1591367,"vw":108.37459},{"c":108.26,"h":109,"l":108.08,"n":26132,"o":108.77,"t":"2025-04-15T04:00:00Z","v":2060257,"vw":108.444153},{"c":107.36,"h":109.045,"l":107.065,"n":27041,"o":109,"t":"2025-04-16T04:00:00Z","v":1840356,"vw":107.789768},{"c":108.39,"h":109.892,"l":107.6,"n":24825,"o":107.85,"t":"2025-04-17T04:00:00Z","v":1571660,"vw":108.825109},{"c":106.96,"h":108.3,"l":106,"n":24447,"o":108.3,"t":"2025-04-21T04:00:00Z","v":1248695,"vw":106.913969},{"c":109.13,"h":109.32,"l":107.45,"n":26450,"o":107.86,"t":"2025-04-22T04:00:00Z","v":1339284,"vw":108.774625},{"c":108.76,"h":109.16,"l":107.4,"n":30189,"o":108.43,"t":"2025-04-23T04:00:00Z","v":1598448,"vw":108.419463},{"c":108.91,"h":109.54,"l":108.255,"n":26297,"o":108.55,"t":"2025-04-24T04:00:00Z","v":2083219,"vw":108.966362},{"c":107.73,"h":108.92,"l":107.22,"n":25583,"o":108.84,"t":"2025-04-25T04:00:00Z","v":2077906,"vw":107.751345},{"c":108.54,"h":108.76,"l":107.06,"n":22219,"o":107.76,"t":"2025-04-28T04:00:00Z","v":1607218,"vw":108.382232},{"c":109.15,"h":109.38,"l":107.985,"n":24694,"o":108.13,"t":"2025-04-29T04:00:00Z","v":1500169,"vw":108.815041},{"c":109.52,"h":109.89,"l":107.5023,"n":23418,"o":109.62,"t":"2025-04-30T04:00:00Z","v":2774253,"vw":109.361058},{"c":108.79,"h":110.2638,"l":108.555,"n":29647,"o":109.08,"t":"2025-05-01T04:00:00Z","v":1624023,"vw":109.10083},{"c":108.62,"h":109.31,"l":107.86,"n":28231,"o":108.82,"t":"2025-05-02T04:00:00Z","v":1678226,"vw":108.511715},{"c":108.7,"h":109.09,"l":107.23,"n":36429,"o":109.09,"t":"2025-05-05T04:00:00Z","v":2198355,"vw":108.358494},{"c":109.76,"h":110.65,"l":108.665,"n":35893,"o":109.43,"t":"2025-05-06T04:00:00Z","v":2219278,"vw":109.873385},{"c":109.62,"h":110.14,"l":108.76,"n":33862,"o":109.31,"t":"2025-05-07T04:00:00Z","v":2298154,"vw":109.589537},{"c":107.96,"h":109.72,"l":107.55,"n":34171,"o":109.72,"t":"2025-05-08T04:00:00Z","v":2423776,"vw":108.287404},{"c":107.62,"h":108.08,"l":106.56,"n":29590,"o":108,"t":"2025-05-09T04:00:00Z","v":2308106,"vw":107.293619},{"c":104.97,"h":106.7,"l":104.625,"n":36979,"o":105.99,"t":"2025-05-12T04:00:00Z","v":2468568,"vw":105.088688},{"c":103.56,"h":105.385,"l":103.25,"n":35924,"o":105,"t":"2025-05-13T04:00:00Z","v":2835733,"vw":103.774947},{"c":102.24,"h":102.74,"l":100.605,"n":33552,"o":102.66,"t":"2025-05-14T04:00:00Z","v":2009699,"vw":101.807903},{"c":104.91,"h":105,"l":102.765,"n":37011,"o":103,"t":"2025-05-15T04:00:00Z","v":1992220,"vw":104.443459},{"c":106.47,"h":106.53,"l":104.74,"n":33174,"o":104.98,"t":"2025-05-16T04:00:00Z","v":2279853,"vw":105.990162},{"c":107.26,"h":107.305,"l":105.855,"n":27242,"o":106.31,"t":"2025-05-19T04:00:00Z","v":1628983,"vw":106.995219},{"c":107.57,"h":108.09,"l":107.12,"n":23232,"o":107.24,"t":"2025-05-20T04:00:00Z","v":2013180,"vw":107.66142},{"c":106.54,"h":107.86,"l":106.19,"n":31867,"o":107.25,"t":"2025-05-21T04:00:00Z","v":2919729,"vw":106.762315},{"c":105.49,"h":106.39,"l":104.675,"n":32215,"o":106.03,"t":"2025-05-22T04:00:00Z","v":2521616,"vw":105.448186},{"c":106.78,"h":106.94,"l":104.9,"n":31234,"o":106.34,"t":"2025-05-23T04:00:00Z","v":1838006,"vw":106.33227},{"c":107.56,"h":108.13,"l":106.66,"n":34206,"o":106.78,"t":"2025-05-27T04:00:00Z","v":2074964,"vw":107.659558},{"c":105.3,"h":107.54,"l":105.08,"n":29335,"o":107.28,"t":"2025-05-28T04:00:00Z","v":1625757,"vw":105.526569},{"c":106.02,"h":106.06,"l":104.64,"n":28286,"o":104.98,"t":"2025-05-29T04:00:00Z","v":2401302,"vw":105.807606},{"c":107.44,"h":107.69,"l":105.7,"n":36504,"o":105.97,"t":"2025-05-30T04:00:00Z","v":2612257,"vw":107.336326},{"c":107.23,"h":107.5504,"l":106.4,"n":23096,"o":106.69,"t":"2025-06-02T04:00:00Z","v":1467721,"vw":107.085743},{"c":107.37,"h":107.67,"l":106.3,"n":26539,"o":107.38,"t":"2025-06-03T04:00:00Z","v":2187937,"vw":107.307124},{"c":105.73,"h":107.4,"l":105.71,"n":29070,"o":107.4,"t":"2025-06-04T04:00:00Z","v":1553743,"vw":106.163488},{"c":104.79,"h":105.87,"l":104.64,"n":47509,"o":105.3,"t":"2025-06-05T04:00:00Z","v":4183633,"vw":105.05604},{"c":105.6,"h":105.82,"l":104.135,"n":45290,"o":104.53,"t":"2025-06-06T04:00:00Z","v":4443918,"vw":105.238055},{"c":104.89,"h":105.83,"l":104.42,"n":33364,"o":105.25,"t":"2025-06-09T04:00:00Z","v":2404695,"vw":105.073333},{"c":105.59,"h":105.915,"l":104.615,"n":28481,"o":105.11,"t":"2025-06-10T04:00:00Z","v":1567211,"vw":105.450118},{"c":105.58,"h":105.87,"l":105.105,"n":23666,"o":105.45,"t":"2025-06-11T04:00:00Z","v":1297877,"vw":105.556188},{"c":106.44,"h":106.45,"l":105.39,"n":28638,"o":106.05,"t":"2025-06-12T04:00:00Z","v":1816202,"vw":106.148879},{"c":105.11,"h":106.84,"l":104.75,"n":29948,"o":106.72,"t":"2025-06-13T04:00:00Z","v":1726313,"vw":105.373649},{"c":104.15,"h":105.86,"l":103.71,"n":31887,"o":105.52,"t":"2025-06-16T04:00:00Z","v":2116938,"vw":104.377021},{"c":104.1,"h":104.66,"l":103.03,"n":30713,"o":104.36,"t":"2025-06-17T04:00:00Z","v":2328753,"vw":104.142101},{"c":103.83,"h":104.43,"l":103.55,"n":27838,"o":104.43,"t":"2025-06-18T04:00:00Z","v":1796361,"vw":103.899617},{"c":104.19,"h":105.01,"l":103.81,"n":27385,"o":104,"t":"2025-06-20T04:00:00Z","v":3191829,"vw":104.170193},{"c":105.5,"h":105.75,"l":104.55,"n":28764,"o":105.06,"t":"2025-06-23T04:00:00Z","v":1813286,"vw":105.397692},{"c":105.36,"h":105.9,"l":105.13,"n":25497,"o":105.34,"t":"2025-06-24T04:00:00Z","v":1442965,"vw":105.442012},{"c":102.87,"h":104.24,"l":102.7,"n":42025,"o":103.82,"t":"2025-06-25T04:00:00Z","v":2688615,"vw":103.225608},{"c":103.32,"h":103.535,"l":102.548,"n":35238,"o":103.08,"t":"2025-06-26T04:00:00Z","v":2425160,"vw":103.181309},{"c":103.13,"h":104.1588,"l":102.7699,"n":27508,"o":103.43,"t":"2025-06-27T04:00:00Z","v":1867906,"vw":103.258057},{"c":104.2,"h":104.28,"l":102.85,"n":27027,"o":103.06,"t":"2025-06-30T04:00:00Z","v":1930163,"vw":103.929079},{"c":104.75,"h":105.3,"l":103.44,"n":29326,"o":104.53,"t":"2025-07-01T04:00:00Z","v":1756662,"vw":104.638732},{"c":103.75,"h":104.535,"l":102.49,"n":29989,"o":104.15,"t":"2025-07-02T04:00:00Z","v":2148239,"vw":103.720883},{"c":104.34,"h":104.82,"l":103.2,"n":18305,"o":103.58,"t":"2025-07-03T04:00:00Z","v":1033837,"vw":104.368695},{"c":104.31,"h":104.68,"l":103.73,"n":26230,"o":104.19,"t":"2025-07-07T04:00:00Z","v":1369097,"vw":104.184428},{"c":103.66,"h":104.129,"l":102.51,"n":32036,"o":103.41,"t":"2025-07-08T04:00:00Z","v":2100720,"vw":103.535555},{"c":104.22,"h":104.5,"l":102.77,"n":28902,"o":103.75,"t":"2025-07-09T04:00:00Z","v":1926334,"vw":103.817394},{"c":105.68,"h":105.84,"l":103.585,"n":29584,"o":103.6,"t":"2025-07-10T04:00:00Z","v":2127767,"vw":105.371874},{"c":105.51,"h":105.93,"l":104.8023,"n":22738,"o":105.25,"t":"2025-07-11T04:00:00Z","v":1631851,"vw":105.369269},{"c":105.85,"h":106.33,"l":104.74,"n":23567,"o":105.45,"t":"2025-07-14T04:00:00Z","v":1399488,"vw":105.63339},{"c":104.79,"h":105.81,"l":104.1647,"n":23591,"o":105.32,"t":"2025-07-15T04:00:00Z","v":1625914,"vw":104.848579},{"c":106.13,"h":106.57,"l":104.72,"n":39726,"o":104.74,"t":"2025-07-16T04:00:00Z","v":2884301,"vw":105.819272},{"c":106.2,"h":106.6,"l":105.195,"n":31600,"o":105.78,"t":"2025-07-17T04:00:00Z","v":1609737,"vw":106.15557},{"c":107.82,"h":108.05,"l":106.145,"n":30475,"o":106.47,"t":"2025-07-18T04:00:00Z","v":2049425,"vw":107.60718},{"c":108.28,"h":108.845,"l":107.34,"n":26451,"o":107.73,"t":"2025-07-21T04:00:00Z","v":1649159,"vw":108.298463},{"c":110.1,"h":110.2,"l":108,"n":29229,"o":108.68,"t":"2025-07-22T04:00:00Z","v":1610313,"vw":109.733319},{"c":109.03,"h":110.35,"l":108.58,"n":29387,"o":110.1,"t":"2025-07-23T04:00:00Z","v":1551920,"vw":109.236777},{"c":109.54,"h":110.021,"l":108.68,"n":27732,"o":108.89,"t":"2025-07-24T04:00:00Z","v":1297679,"vw":109.588704},{"c":109.52,"h":109.73,"l":109.07,"n":25552,"o":109.27,"t":"2025-07-25T04:00:00Z","v":1320699,"vw":109.480943},{"c":107.5,"h":109.29,"l":107.41,"n":34712,"o":109.29,"t":"2025-07-28T04:00:00Z","v":1555110,"vw":107.889285},{"c":108.63,"h":108.66,"l":107.385,"n":39089,"o":107.95,"t":"2025-07-29T04:00:00Z","v":2094003,"vw":108.270735},{"c":108.36,"h":110.08,"l":107.97,"n":53967,"o":108.55,"t":"2025-07-30T04:00:00Z","v":3216710,"vw":108.806625},{"c":109.08,"h":109.34,"l":107.92,"n":36809,"o":107.92,"t":"2025-07-31T04:00:00Z","v":3314870,"vw":108.934398},{"c":110.24,"h":111.07,"l":109.26,"n":55127,"o":109.95,"t":"2025-08-01T04:00:00Z","v":3367375,"vw":110.370446},{"c":111.27,"h":111.64,"l":110,"n":36862,"o":110.25,"t":"2025-08-04T04:00:00Z","v":2021325,"vw":111.253202},{"c":110,"h":111.9,"l":109.56,"n":40199,"o":110.92,"t":"2025-08-05T04:00:00Z","v":2125185,"vw":110.20475},{"c":109.73,"h":111,"l":109.34,"n":34372,"o":109.96,"t":"2025-08-06T04:00:00Z","v":1745667,"vw":110.117907},{"c":110.7,"h":111.29,"l":109.36,"n":36853,"o":109.36,"t":"2025-08-07T04:00:00Z","v":3079787,"vw":110.713689},{"c":110.35,"h":111.6,"l":110.05,"n":32486,"o":111.36,"t":"2025-08-08T04:00:00Z","v":1800821,"vw":110.49912},{"c":109.67,"h":110.97,"l":109.25,"n":35880,"o":110.67,"t":"2025-08-11T04:00:00Z","v":1701514,"vw":109.69686},{"c":109.43,"h":109.76,"l":108.24,"n":34765,"o":109.76,"t":"2025-08-12T04:00:00Z","v":1824070,"vw":109.138878},{"c":109.94,"h":110.12,"l":109.17,"n":36832,"o":109.43,"t":"2025-08-13T04:00:00Z","v":2698940,"vw":109.748755},{"c":108.13,"h":109.135,"l":107.78,"n":38860,"o":108.99,"t":"2025-08-14T04:00:00Z","v":2853197,"vw":108.266774},{"c":107.36,"h":107.855,"l":106.915,"n":42980,"o":107.85,"t":"2025-08-15T04:00:00Z","v":2583816,"vw":107.34787},{"c":106.39,"h":107.98,"l":106.39,"n":37739,"o":107.55,"t":"2025-08-18T04:00:00Z","v":2890716,"vw":106.656612},{"c":108.48,"h":108.53,"l":106.46,"n":36117,"o":106.64,"t":"2025-08-19T04:00:00Z","v":1924499,"vw":108.122582},{"c":108.91,"h":110.27,"l":108.72,"n":37353,"o":109.08,"t":"2025-08-20T04:00:00Z","v":2588141,"vw":109.178698},{"c":108.48,"h":109.12,"l":108.06,"n":27728,"o":108.73,"t":"2025-08-21T04:00:00Z","v":1516890,"vw":108.511166},{"c":108.54,"h":109.54,"l":108.03,"n":26767,"o":108.69,"t":"2025-08-22T04:00:00Z","v":1324168,"vw":108.587355},{"c":106.96,"h":108.39,"l":106.89,"n":30326,"o":108.22,"t":"2025-08-25T04:00:00Z","v":1429729,"vw":107.315433},{"c":107.16,"h":107.52,"l":106.64,"n":30996,"o":106.96,"t":"2025-08-26T04:00:00Z","v":2367968,"vw":107.17148},{"c":107.68,"h":107.748,"l":106.99,"n":33374,"o":107.17,"t":"2025-08-27T04:00:00Z","v":1868418,"vw":107.521804},{"c":106.31,"h":107.5,"l":106.18,"n":31314,"o":107.48,"t":"2025-08-28T04:00:00Z","v":1777494,"vw":106.678609},{"c":106.51,"h":107.24,"l":106.25,"n":30338,"o":106.51,"t":"2025-08-29T04:00:00Z","v":1550720,"vw":106.705373},{"c":106.02,"h":106.9,"l":105.65,"n":37166,"o":106.23,"t":"2025-09-02T04:00:00Z","v":1835412,"vw":106.091244},{"c":106.89,"h":106.94,"l":105.5,"n":31773,"o":105.7,"t":"2025-09-03T04:00:00Z","v":2145569,"vw":106.532426},{"c":107.48,"h":108.22,"l":106.97,"n":43857,"o":107.67,"t":"2025-09-04T04:00:00Z","v":2968302,"vw":107.44168},{"c":107.79,"h":107.98,"l":107.04,"n":31416,"o":107.45,"t":"2025-09-05T04:00:00Z","v":1615472,"vw":107.588394},{"c":107.36,"h":107.65,"l":106.65,"n":32840,"o":107.52,"t":"2025-09-08T04:00:00Z","v":2444010,"vw":107.252544},{"c":107.56,"h":108.04,"l":106.8164,"n":26381,"o":107.09,"t":"2025-09-09T04:00:00Z","v":1444720,"vw":107.487982},{"c":109.39,"h":109.5,"l":107.74,"n":52468,"o":108.23,"t":"2025-09-10T04:00:00Z","v":3268134,"vw":109.142345},{"c":109.72,"h":110.13,"l":108.8,"n":36233,"o":109.26,"t":"2025-09-11T04:00:00Z","v":2244629,"vw":109.568422},{"c":110.52,"h":110.775,"l":109.29,"n":27877,"o":109.29,"t":"2025-09-12T04:00:00Z","v":1532663,"vw":110.413193},{"c":110.97,"h":111.265,"l":110.36,"n":34068,"o":110.51,"t":"2025-09-15T04:00:00Z","v":2388206,"vw":110.841725},{"c":108.69,"h":110.85,"l":108.67,"n":30478,"o":110.56,"t":"2025-09-16T04:00:00Z","v":1396400,"vw":109.042348},{"c":109.26,"h":110,"l":108.85,"n":29015,"o":109.26,"t":"2025-09-17T04:00:00Z","v":1835590,"vw":109.374555},{"c":109.47,"h":110.22,"l":108.15,"n":35292,"o":108.3,"t":"2025-09-18T04:00:00Z","v":2324546,"vw":109.621754},{"c":110.12,"h":110.755,"l":109.185,"n":30510,"o":109.75,"t":"2025-09-19T04:00:00Z","v":3179203,"vw":110.039301},{"c":109.86,"h":110.48,"l":109.36,"n":34450,"o":110.18,"t":"2025-09-22T04:00:00Z","v":2063908,"vw":109.854572},{"c":111.76,"h":111.8,"l":109.5,"n":35458,"o":109.66,"t":"2025-09-23T04:00:00Z","v":2330044,"vw":111.3755},{"c":112.02,"h":112.25,"l":111.38,"n":33630,"o":111.67,"t":"2025-09-24T04:00:00Z","v":1988038,"vw":111.962988},{"c":111.24,"h":112.875,"l":110.92,"n":40028,"o":112.49,"t":"2025-09-25T04:00:00Z","v":2364622,"vw":111.50335},{"c":112.85,"h":112.92,"l":111.38,"n":32324,"o":111.63,"t":"2025-09-26T04:00:00Z","v":1830895,"vw":112.589476},{"c":114.22,"h":114.36,"l":112.28,"n":32765,"o":112.87,"t":"2025-09-29T04:00:00Z","v":2120849,"vw":113.862034},{"c":114.59,"h":114.97,"l":113.66,"n":33693,"o":114.14,"t":"2025-09-30T04:00:00Z","v":2446484,"vw":114.406811},{"c":112.99,"h":114.635,"l":112.955,"n":36067,"o":114.38,"t":"2025-10-01T04:00:00Z","v":2017316,"vw":113.465852},{"c":112.03,"h":112.7,"l":111.57,"n":40673,"o":112.33,"t":"2025-10-02T04:00:00Z","v":2375631,"vw":112.023564},{"c":113.29,"h":114.1,"l":112.45,"n":38642,"o":113.07,"t":"2025-10-03T04:00:00Z","v":2561776,"vw":113.48811},{"c":114.55,"h":114.6263,"l":113.41,"n":27367,"o":113.94,"t":"2025-10-06T04:00:00Z","v":1389168,"vw":114.271017},{"c":115.2,"h":115.9,"l":114.535,"n":32167,"o":114.75,"t":"2025-10-07T04:00:00Z","v":1731119,"vw":115.211283},{"c":114.59,"h":115.65,"l":114.165,"n":26335,"o":115.65,"t":"2025-10-08T04:00:00Z","v":1457538,"vw":114.677615},{"c":113.88,"h":115.63,"l":113.84,"n":27552,"o":115.24,"t":"2025-10-09T04:00:00Z","v":1472930,"vw":114.236087},{"c":115.13,"h":115.625,"l":113.87,"n":34694,"o":114.29,"t":"2025-10-10T04:00:00Z","v":1477626,"vw":115.13695},{"c":114.97,"h":115.7,"l":114.5,"n":24067,"o":114.5,"t":"2025-10-13T04:00:00Z","v":1329852,"vw":114.977007},{"c":116.49,"h":117.2,"l":115.18,"n":38134,"o":115.64,"t":"2025-10-14T04:00:00Z","v":1993651,"vw":116.512309},{"c":117.28,"h":117.48,"l":116.465,"n":29779,"o":116.48,"t":"2025-10-15T04:00:00Z","v":1868812,"vw":117.126395},{"c":116.19,"h":118.095,"l":116.04,"n":34531,"o":117.24,"t":"2025-10-16T04:00:00Z","v":2592341,"vw":116.662701},{"c":116.84,"h":117.18,"l":115.97,"n":30036,"o":116.42,"t":"2025-10-17T04:00:00Z","v":1899632,"vw":116.627409},{"c":117.5,"h":117.835,"l":116.9,"n":32945,"o":117.5,"t":"2025-10-20T04:00:00Z","v":1983347,"vw":117.508302},{"c":116.58,"h":118,"l":116.09,"n":33582,"o":117.67,"t":"2025-10-21T04:00:00Z","v":2243183,"vw":116.837096},{"c":117.4,"h":118.185,"l":116.3,"n":33444,"o":116.9,"t":"2025-10-22T04:00:00Z","v":1862009,"vw":117.537212},{"c":115.91,"h":117.8,"l":115.57,"n":28353,"o":117.64,"t":"2025-10-23T04:00:00Z","v":1277689,"vw":116.148084},{"c":115.83,"h":116.63,"l":115.435,"n":28434,"o":116.15,"t":"2025-10-24T04:00:00Z","v":1916642,"vw":116.060243},{"c":116.68,"h":116.79,"l":115.075,"n":33332,"o":116.09,"t":"2025-10-27T04:00:00Z","v":2116129,"vw":116.404711},{"c":115.22,"h":116.89,"l":115.16,"n":44555,"o":116.87,"t":"2025-10-28T04:00:00Z","v":2915815,"vw":115.828608},{"c":114.58,"h":116.34,"l":114.5,"n":43027,"o":115.89,"t":"2025-10-29T04:00:00Z","v":2692712,"vw":114.99187},{"c":112.6,"h":115.47,"l":111.145,"n":70360,"o":115.47,"t":"2025-10-30T04:00:00Z","v":4611928,"vw":112.931808},{"c":111.73,"h":112.27,"l":110.64,"n":58026,"o":112.16,"t":"2025-10-31T04:00:00Z","v":4117310,"vw":111.764768},{"c":110.61,"h":111.025,"l":109.405,"n":54406,"o":110.81,"t":"2025-11-03T05:00:00Z","v":3186491,"vw":110.345747},{"c":111.87,"h":112.08,"l":110.81,"n":38742,"o":111.38,"t":"2025-11-04T05:00:00Z","v":2232879,"vw":111.703226},{"c":111.85,"h":112.31,"l":111,"n":36609,"o":111.99,"t":"2025-11-05T05:00:00Z","v":1894647,"vw":111.827318},{"c":110.78,"h":112.75,"l":110.69,"n":46752,"o":112.23,"t":"2025-11-06T05:00:00Z","v":2469040,"vw":111.533438},{"c":112.87,"h":112.94,"l":111.01,"n":34198,"o":111.24,"t":"2025-11-07T05:00:00Z","v":1822328,"vw":112.525273},{"c":112.42,"h":113,"l":111.13,"n":37388,"o":112.64,"t":"2025-11-10T05:00:00Z","v":2188104,"vw":112.180568},{"c":112.5,"h":113,"l":112.075,"n":31365,"o":112.47,"t":"2025-11-11T05:00:00Z","v":2033258,"vw":112.467526},{"c":112.11,"h":112.285,"l":111.36,"n":34525,"o":112.14,"t":"2025-11-12T05:00:00Z","v":2356864,"vw":111.926586},{"c":111.74,"h":112.35,"l":111.105,"n":32377,"o":111.97,"t":"2025-11-13T05:00:00Z","v":1794291,"vw":111.789643},{"c":110.97,"h":111.49,"l":110.19,"n":38979,"o":111.25,"t":"2025-11-14T05:00:00Z","v":2121214,"vw":110.847684},{"c":111.89,"h":111.9,"l":111.27,"n":33044,"o":111.5,"t":"2025-11-17T05:00:00Z","v":2013662,"vw":111.723294},{"c":111.6,"h":112.61,"l":111.49,"n":36141,"o":112.32,"t":"2025-11-18T05:00:00Z","v":2139031,"vw":111.800169},{"c":110.16,"h":111.535,"l":109.25,"n":41760,"o":111.47,"t":"2025-11-19T05:00:00Z","v":2334331,"vw":110.166194},{"c":110.65,"h":111.34,"l":110.25,"n":38535,"o":110.49,"t":"2025-11-20T05:00:00Z","v":2041777,"vw":110.741366},{"c":111.14,"h":111.98,"l":110.76,"n":35233,"o":111.15,"t":"2025-11-21T05:00:00Z","v":2455349,"vw":111.199064},{"c":111.02,"h":111.5,"l":109.98,"n":35681,"o":110.98,"t":"2025-11-24T05:00:00Z","v":2078343,"vw":110.948521},{"c":111.22,"h":111.92,"l":110.5,"n":31515,"o":111.13,"t":"2025-11-25T05:00:00Z","v":1975386,"vw":111.170135},{"c":112.24,"h":112.405,"l":111.49,"n":27339,"o":111.62,"t":"2025-11-26T05:00:00Z","v":1324877,"vw":112.119666},{"c":112.07,"h":112.66,"l":111.94,"n":18499,"o":112.41,"t":"2025-11-28T05:00:00Z","v":1040283,"vw":112.180549},{"c":109.34,"h":111.96,"l":109.28,"n":39530,"o":111.64,"t":"2025-12-01T05:00:00Z","v":2231781,"vw":109.95525},{"c":108.09,"h":109.8485,"l":107.78,"n":39173,"o":109.59,"t":"2025-12-02T05:00:00Z","v":2503455,"vw":108.292392},{"c":107.29,"h":108.65,"l":106.69,"n":33947,"o":108.125,"t":"2025-12-03T05:00:00Z","v":1865053,"vw":107.451817},{"c":106.28,"h":107.59,"l":105.99,"n":41934,"o":106.76,"t":"2025-12-04T05:00:00Z","v":2351764,"vw":106.470805},{"c":105.71,"h":106.83,"l":105.63,"n":39728,"o":106.56,"t":"2025-12-05T05:00:00Z","v":2530575,"vw":106.090735},{"c":104.76,"h":105.89,"l":104.37,"n":47172,"o":105.68,"t":"2025-12-08T05:00:00Z","v":2711303,"vw":104.901229},{"c":104.64,"h":105.89,"l":104.46,"n":35994,"o":105.35,"t":"2025-12-09T05:00:00Z","v":2100279,"vw":104.823281},{"c":103.66,"h":104.7319,"l":103.59,"n":33625,"o":104.41,"t":"2025-12-10T05:00:00Z","v":1863210,"vw":103.902625},{"c":103.48,"h":104.95,"l":103.055,"n":38813,"o":103.59,"t":"2025-12-11T05:00:00Z","v":1958680,"vw":103.789511},{"c":103.88,"h":104.25,"l":102.95,"n":40726,"o":103,"t":"2025-12-12T05:00:00Z","v":2801128,"vw":103.728232},{"c":105.26,"h":105.359,"l":104,"n":34411,"o":104.12,"t":"2025-12-15T05:00:00Z","v":2288391,"vw":104.945249},{"c":104.48,"h":105.825,"l":104.23,"n":31533,"o":105.66,"t":"2025-12-16T05:00:00Z","v":2144523,"vw":104.547422},{"c":104.76,"h":104.98,"l":103.95,"n":33252,"o":104.4,"t":"2025-12-17T05:00:00Z","v":1897409,"vw":104.685599},{"c":105.25,"h":105.75,"l":104.62,"n":35923,"o":104.84,"t":"2025-12-18T05:00:00Z","v":2097872,"vw":105.335011},{"c":103.94,"h":105.815,"l":103.91,"n":33669,"o":105.27,"t":"2025-12-19T05:00:00Z","v":4767952,"vw":104.481052},{"c":104.87,"h":104.99,"l":103,"n":26467,"o":103.28,"t":"2025-12-22T05:00:00Z","v":2119941,"vw":104.610474},{"c":105.02,"h":105.61,"l":104.54,"n":27827,"o":105.01,"t":"2025-12-23T05:00:00Z","v":1530599,"vw":105.159774},{"c":105.55,"h":105.59,"l":104.92,"n":13453,"o":105.19,"t":"2025-12-24T05:00:00Z","v":616728,"vw":105.432052},{"c":105.5,"h":105.68,"l":104.955,"n":17871,"o":105.42,"t":"2025-12-26T05:00:00Z","v":869038,"vw":105.443163},{"c":105.73,"h":106.39,"l":105.62,"n":24796,"o":105.79,"t":"2025-12-29T05:00:00Z","v":1288374,"vw":105.889825},{"c":106.09,"h":106.37,"l":105.5901,"n":24106,"o":105.92,"t":"2025-12-30T05:00:00Z","v":1432529,"vw":106.044949},{"c":105.46,"h":106.0799,"l":105.4,"n":22817,"o":105.96,"t":"2025-12-31T05:00:00Z","v":1295513,"vw":105.55461},{"c":106.47,"h":107.31,"l":104.866,"n":29015,"o":105.67,"t":"2026-01-02T05:00:00Z","v":1898778,"vw":106.531571},{"c":105.41,"h":106.09,"l":104,"n":41856,"o":105.94,"t":"2026-01-05T05:00:00Z","v":3238156,"vw":104.942664},{"c":105.95,"h":106.2,"l":105.075,"n":32333,"o":105.57,"t":"2026-01-06T05:00:00Z","v":2039129,"vw":105.844833},{"c":105.04,"h":106.64,"l":104.645,"n":31754,"o":106.52,"t":"2026-01-07T05:00:00Z","v":1618842,"vw":105.117548},{"c":105.23,"h":106.83,"l":104.955,"n":32599,"o":105.19,"t":"2026-01-08T05:00:00Z","v":1749397,"vw":105.626893},{"c":104.65,"h":106.5099,"l":104.555,"n":30269,"o":105.34,"t":"2026-01-09T05:00:00Z","v":1765029,"vw":104.946725},{"c":105,"h":105.55,"l":104.41,"n":29015,"o":104.56,"t":"2026-01-12T05:00:00Z","v":1893606,"vw":104.903456},{"c":105.96,"h":106.04,"l":104.48,"n":26295,"o":104.88,"t":"2026-01-13T05:00:00Z","v":1315970,"vw":105.720284},{"c":107.07,"h":107.465,"l":106.1,"n":34124,"o":106.22,"t":"2026-01-14T05:00:00Z","v":1468697,"vw":107.025519},{"c":108.16,"h":108.31,"l":106.95,"n":35419,"o":107.44,"t":"2026-01-15T05:00:00Z","v":2050069,"vw":107.946616},{"c":108.59,"h":108.8999,"l":107.14,"n":32355,"o":107.58,"t":"2026-01-16T05:00:00Z","v":1638105,"vw":108.391552},{"c":109.06,"h":109.35,"l":107.565,"n":46254,"o":108.36,"t":"2026-01-20T05:00:00Z","v":2842857,"vw":108.875284},{"c":109.52,"h":110.29,"l":108.4,"n":36422,"o":109.9,"t":"2026-01-21T05:00:00Z","v":1888035,"vw":109.4284},{"c":109.35,"h":110.11,"l":108.09,"n":41503,"o":109.6,"t":"2026-01-22T05:00:00Z","v":2264671,"vw":109.44046},{"c":109.1,"h":109.225,"l":107.87,"n":49873,"o":109.11,"t":"2026-01-23T05:00:00Z","v":3547558,"vw":108.778617},{"c":109.7,"h":110.66,"l":109.32,"n":41628,"o":109.95,"t":"2026-01-26T05:00:00Z","v":2614839,"vw":109.767232},{"c":110.35,"h":110.78,"l":109.31,"n":42837,"o":109.63,"t":"2026-01-27T05:00:00Z","v":2364783,"vw":110.345222},{"c":110.04,"h":110.87,"l":109.74,"n":35640,"o":109.95,"t":"2026-01-28T05:00:00Z","v":1727981,"vw":110.193403},{"c":110.41,"h":111.45,"l":109.51,"n":51980,"o":110.35,"t":"2026-01-29T05:00:00Z","v":3225527,"vw":110.548162},{"c":110.67,"h":110.92,"l":109.06,"n":42998,"o":110.17,"t":"2026-01-30T05:00:00Z","v":3270210,"vw":110.309499},{"c":109.84,"h":111.38,"l":109.1,"n":45989,"o":110.81,"t":"2026-02-02T05:00:00Z","v":2703657,"vw":109.920685},{"c":112.26,"h":112.45,"l":109.6,"n":50063,"o":109.9,"t":"2026-02-03T05:00:00Z","v":2567697,"vw":112.036146},{"c":113.33,"h":113.96,"l":112.37,"n":63407,"o":112.78,"t":"2026-02-04T05:00:00Z","v":3417343,"vw":113.341329},{"c":111.94,"h":116.52,"l":111.79,"n":90745,"o":116.52,"t":"2026-02-05T05:00:00Z","v":4899709,"vw":112.854643},{"c":111.42,"h":113.8552,"l":110.74,"n":51437,"o":113.07,"t":"2026-02-06T05:00:00Z","v":2980688,"vw":111.54073},{"c":111.32,"h":111.55,"l":110.44,"n":37106,"o":111.02,"t":"2026-02-09T05:00:00Z","v":1744223,"vw":111.192013},{"c":112.92,"h":114.105,"l":111.42,"n":36366,"o":111.77,"t":"2026-02-10T05:00:00Z","v":1986943,"vw":112.983584},{"c":113.13,"h":113.88,"l":112.085,"n":42043,"o":112.71,"t":"2026-02-11T05:00:00Z","v":2556112,"vw":113.310126},{"c":114.03,"h":115.61,"l":113.02,"n":51967,"o":113.18,"t":"2026-02-12T05:00:00Z","v":3431889,"vw":114.552878},{"c":115.79,"h":115.81,"l":112.26,"n":53406,"o":112.82,"t":"2026-02-13T05:00:00Z","v":3962509,"vw":115.278229},{"c":115.45,"h":117.345,"l":115.295,"n":39519,"o":116.36,"t":"2026-02-17T05:00:00Z","v":2662887,"vw":115.807669},{"c":113.72,"h":115.59,"l":113.34,"n":35914,"o":115.59,"t":"2026-02-18T05:00:00Z","v":2829363,"vw":113.769196},{"c":114.22,"h":115.05,"l":113.87,"n":28823,"o":114.13,"t":"2026-02-19T05:00:00Z","v":1921989,"vw":114.281699},{"c":114.34,"h":115.12,"l":113,"n":35222,"o":115.04,"t":"2026-02-20T05:00:00Z","v":2015794,"vw":114.277397},{"c":115.8,"h":116.07,"l":114.41,"n":34900,"o":114.74,"t":"2026-02-23T05:00:00Z","v":1634712,"vw":115.555567},{"c":115.9,"h":116.08,"l":114.1,"n":29591,"o":115.16,"t":"2026-02-24T05:00:00Z","v":1528808,"vw":115.524889},{"c":115.42,"h":115.58,"l":113.71,"n":30656,"o":115.58,"t":"2026-02-25T05:00:00Z","v":1680828,"vw":115.115595},{"c":115.79,"h":116.105,"l":115.14,"n":28537,"o":115.73,"t":"2026-02-26T05:00:00Z","v":2029265,"vw":115.754956},{"c":116.96,"h":117.3324,"l":115.62,"n":33670,"o":115.96,"t":"2026-02-27T05:00:00Z","v":2392897,"vw":116.931946},{"c":116.62,"h":117.22,"l":116.31,"n":30444,"o":116.38,"t":"2026-03-02T05:00:00Z","v":1862727,"vw":116.765883},{"c":116.12,"h":117.11,"l":114.01,"n":40520,"o":115.02,"t":"2026-03-03T05:00:00Z","v":2354967,"vw":115.884224},{"c":117.55,"h":117.6,"l":115.525,"n":34198,"o":116.06,"t":"2026-03-04T05:00:00Z","v":2836327,"vw":117.075109},{"c":116.09,"h":116.87,"l":115.13,"n":40516,"o":116.67,"t":"2026-03-05T05:00:00Z","v":3070392,"vw":116.006864},{"c":115.77,"h":116.36,"l":114.38,"n":31995,"o":115.52,"t":"2026-03-06T05:00:00Z","v":1637243,"vw":115.655075},{"c":115.59,"h":115.93,"l":114.44,"n":37011,"o":115.83,"t":"2026-03-09T04:00:00Z","v":2171298,"vw":115.491951},{"c":114.5,"h":115.8,"l":114.01,"n":38613,"o":114.93,"t":"2026-03-10T04:00:00Z","v":2951723,"vw":114.636413},{"c":113.3,"h":114.57,"l":112.92,"n":26055,"o":114.37,"t":"2026-03-11T04:00:00Z","v":1371415,"vw":113.455462},{"c":115.05,"h":116.0106,"l":113.01,"n":29440,"o":113.37,"t":"2026-03-12T04:00:00Z","v":1751218,"vw":115.138971},{"c":117.35,"h":118,"l":116.29,"n":36196,"o":116.34,"t":"2026-03-13T04:00:00Z","v":1831760,"vw":117.3634},{"c":117.9,"h":118.19,"l":116.9,"n":28121,"o":118,"t":"2026-03-16T04:00:00Z","v":1746602,"vw":117.790511},{"c":117.29,"h":118.53,"l":117.035,"n":25639,"o":118.5,"t":"2026-03-17T04:00:00Z","v":1206751,"vw":117.571826},{"c":115.85,"h":118,"l":115.81,"n":32863,"o":116.97,"t":"2026-03-18T04:00:00Z","v":1776758,"vw":116.13355},{"c":115.64,"h":116.68,"l":114.62,"n":33848,"o":115.86,"t":"2026-03-19T04:00:00Z","v":1961132,"vw":115.676188},{"c":112.18,"h":116.03,"l":112.075,"n":41407,"o":115.58,"t":"2026-03-20T04:00:00Z","v":3786457,"vw":112.905989},{"c":112.05,"h":114.02,"l":112.01,"n":34204,"o":113.23,"t":"2026-03-23T04:00:00Z","v":1644800,"vw":112.254725},{"c":113.08,"h":114.29,"l":111.345,"n":33309,"o":111.71,"t":"2026-03-24T04:00:00Z","v":1824818,"vw":113.47059},{"c":112.72,"h":114.01,"l":112.6,"n":33652,"o":113.62,"t":"2026-03-25T04:00:00Z","v":1424996,"vw":113.085688},{"c":114.02,"h":114.66,"l":112.34,"n":30433,"o":112.87,"t":"2026-03-26T04:00:00Z","v":1766752,"vw":113.974605},{"c":114.36,"h":115.085,"l":113.4745,"n":38411,"o":114.15,"t":"2026-03-27T04:00:00Z","v":1874015,"vw":114.45733},{"c":115.33,"h":116.225,"l":114.975,"n":33967,"o":115.78,"t":"2026-03-30T04:00:00Z","v":1666859,"vw":115.451249},{"c":115.77,"h":115.85,"l":114.31,"n":36175,"o":115.85,"t":"2026-03-31T04:00:00Z","v":3371669,"vw":115.587158},{"c":116.17,"h":116.8,"l":115.09,"n":35054,"o":115.28,"t":"2026-04-01T04:00:00Z","v":1917150,"vw":116.237353},{"c":117.58,"h":117.885,"l":116.17,"n":31637,"o":116.67,"t":"2026-04-02T04:00:00Z","v":1563640,"vw":117.475169},{"c":116.73,"h":117.94,"l":116.63,"n":26911,"o":117.16,"t":"2026-04-06T04:00:00Z","v":1349749,"vw":116.952323},{"c":116.94,"h":118.17,"l":116.66,"n":28295,"o":116.66,"t":"2026-04-07T04:00:00Z","v":1679499,"vw":117.292154},{"c":117.28,"h":117.31,"l":115.28,"n":31021,"o":115.74,"t":"2026-04-08T04:00:00Z","v":1814826,"vw":116.892882},{"c":118.78,"h":119.62,"l":116.51,"n":36177,"o":117.21,"t":"2026-04-09T04:00:00Z","v":1922415,"vw":118.857165},{"c":117.54,"h":119.0875,"l":117.36,"n":26298,"o":118.28,"t":"2026-04-10T04:00:00Z","v":1184048,"vw":117.827894},{"c":116.32,"h":117.33,"l":115.42,"n":29821,"o":117.33,"t":"2026-04-13T04:00:00Z","v":1897204,"vw":116.120627},{"c":116.5,"h":116.69,"l":115,"n":28190,"o":116.04,"t":"2026-04-14T04:00:00Z","v":1294652,"vw":116.358747},{"c":114.85,"h":116.02,"l":114.67,"n":28568,"o":115.75,"t":"2026-04-15T04:00:00Z","v":1696683,"vw":115.065599},{"c":116.43,"h":116.53,"l":114.2,"n":37188,"o":114.48,"t":"2026-04-16T04:00:00Z","v":2307438,"vw":115.700629},{"c":115.87,"h":116.02,"l":114.3301,"n":26518,"o":115.32,"t":"2026-04-17T04:00:00Z","v":1247175,"vw":115.614078},{"c":115.14,"h":116.6788,"l":114.76,"n":28683,"o":116,"t":"2026-04-20T04:00:00Z","v":1357378,"vw":115.442731},{"c":113.58,"h":115.71,"l":113.42,"n":32582,"o":115.67,"t":"2026-04-21T04:00:00Z","v":1868901,"vw":113.745323},{"c":113.38,"h":115,"l":113.03,"n":30025,"o":114.52,"t":"2026-04-22T04:00:00Z","v":2450622,"vw":113.475769},{"c":115.57,"h":115.65,"l":114.02,"n":31097,"o":114.44,"t":"2026-04-23T04:00:00Z","v":1572269,"vw":115.219805},{"c":114.6,"h":115.675,"l":114.39,"n":24861,"o":115.37,"t":"2026-04-24T04:00:00Z","v":1510633,"vw":114.717972},{"c":115.12,"h":115.81,"l":114.6,"n":30071,"o":114.6,"t":"2026-04-27T04:00:00Z","v":1575551,"vw":115.346291},{"c":115.78,"h":116.49,"l":114.75,"n":25731,"o":116.17,"t":"2026-04-28T04:00:00Z","v":1286229,"vw":115.685747},{"c":114.51,"h":115.835,"l":114.2701,"n":31391,"o":115.31,"t":"2026-04-29T04:00:00Z","v":1520012,"vw":114.883934},{"c":117.94,"h":118.19,"l":114.74,"n":40592,"o":115.25,"t":"2026-04-30T04:00:00Z","v":2649202,"vw":117.51534},{"c":117.46,"h":119.21,"l":117.436,"n":37833,"o":117.89,"t":"2026-05-01T04:00:00Z","v":1886410,"vw":117.860933},{"c":116.44,"h":117.93,"l":115.98,"n":40956,"o":116.74,"t":"2026-05-04T04:00:00Z","v":2172122,"vw":116.613991},{"c":115.22,"h":117,"l":114.53,"n":48249,"o":114.53,"t":"2026-05-05T04:00:00Z","v":2923999,"vw":115.922246},{"c":113.94,"h":115.4,"l":113.62,"n":42633,"o":115.16,"t":"2026-05-06T04:00:00Z","v":1983431,"vw":114.128118},{"c":112.78,"h":113.9,"l":112.57,"n":37824,"o":113.59,"t":"2026-05-07T04:00:00Z","v":1704958,"vw":112.941648},{"c":111.66,"h":113.5582,"l":111.37,"n":29953,"o":113.22,"t":"2026-05-08T04:00:00Z","v":1546203,"vw":111.918874},{"c":112.77,"h":113,"l":111.83,"n":30591,"o":112.25,"t":"2026-05-11T04:00:00Z","v":1395166,"vw":112.588001},{"c":112.58,"h":112.9,"l":111.59,"n":42567,"o":112.42,"t":"2026-05-12T04:00:00Z","v":1965167,"vw":112.506109},{"c":112.2,"h":112.48,"l":110.855,"n":30007,"o":111.97,"t":"2026-05-13T04:00:00Z","v":1430362,"vw":112.031379},{"c":111.64,"h":111.755,"l":110.74,"n":30956,"o":111.29,"t":"2026-05-14T04:00:00Z","v":1661371,"vw":111.459485},{"c":109.16,"h":111.6,"l":108.9,"n":39311,"o":111.1,"t":"2026-05-15T04:00:00Z","v":2388580,"vw":109.455722},{"c":109.55,"h":110.24,"l":108.78,"n":42344,"o":109.59,"t":"2026-05-18T04:00:00Z","v":2561819,"vw":109.442355},{"c":111.49,"h":111.52,"l":109,"n":44355,"o":109.8,"t":"2026-05-19T04:00:00Z","v":2285563,"vw":111.120377},{"c":110.65,"h":112.1532,"l":110.225,"n":35769,"o":111.76,"t":"2026-05-20T04:00:00Z","v":2298664,"vw":110.817558},{"c":112.11,"h":112.19,"l":110.21,"n":32164,"o":110.87,"t":"2026-05-21T04:00:00Z","v":2457184,"vw":111.877206},{"c":113.41,"h":113.6,"l":111.88,"n":35205,"o":112.14,"t":"2026-05-22T04:00:00Z","v":2125814,"vw":113.220419},{"c":112.99,"h":113.755,"l":112.59,"n":32006,"o":113.11,"t":"2026-05-26T04:00:00Z","v":2084940,"vw":113.148547},{"c":113.14,"h":114,"l":112.26,"n":28425,"o":112.6,"t":"2026-05-27T04:00:00Z","v":1721724,"vw":113.167452},{"c":111.67,"h":113.75,"l":111.435,"n":38173,"o":113.2,"t":"2026-05-28T04:00:00Z","v":2536987,"vw":111.931413},{"c":111.05,"h":112.41,"l":110.82,"n":39480,"o":112.26,"t":"2026-05-29T04:00:00Z","v":2861816,"vw":111.321592},{"c":108.6,"h":111.05,"l":108.59,"n":45355,"o":110.28,"t":"2026-06-01T04:00:00Z","v":2594332,"vw":109.256739},{"c":110.23,"h":110.4,"l":108.965,"n":30414,"o":109,"t":"2026-06-02T04:00:00Z","v":1710117,"vw":110.082241},{"c":110.05,"h":112.17,"l":110.03,"n":42289,"o":110.82,"t":"2026-06-03T04:00:00Z","v":2748178,"vw":110.752363},{"c":111.23,"h":111.53,"l":109.155,"n":35085,"o":110.75,"t":"2026-06-04T04:00:00Z","v":2658904,"vw":110.722841},{"c":112.95,"h":114.17,"l":111.36,"n":37220,"o":111.78,"t":"2026-06-05T04:00:00Z","v":2844129,"vw":113.056435},{"c":111.25,"h":113.17,"l":111.2,"n":31797,"o":112.88,"t":"2026-06-08T04:00:00Z","v":1694929,"vw":111.519086},{"c":113.1,"h":113.76,"l":110.9275,"n":42112,"o":111.6,"t":"2026-06-09T04:00:00Z","v":2207648,"vw":112.863193},{"c":114.01,"h":114.95,"l":113.2,"n":30748,"o":114,"t":"2026-06-10T04:00:00Z","v":1585216,"vw":114.227046},{"c":113.07,"h":115.5,"l":112.94,"n":36130,"o":114.68,"t":"2026-06-11T04:00:00Z","v":2076062,"vw":113.962689},{"c":113.44,"h":114.42,"l":112.62,"n":36848,"o":113.38,"t":"2026-06-12T04:00:00Z","v":1903867,"vw":113.443601},{"c":114,"h":114.54,"l":112.195,"n":41130,"o":112.63,"t":"2026-06-15T04:00:00Z","v":2635186,"vw":113.963181},{"c":114.67,"h":115.5,"l":113.7873,"n":39709,"o":114.14,"t":"2026-06-16T04:00:00Z","v":2733681,"vw":114.71176},{"c":112.54,"h":114.79,"l":112.17,"n":37752,"o":113.74,"t":"2026-06-17T04:00:00Z","v":2095865,"vw":112.895983},{"c":112.17,"h":113.56,"l":111.26,"n":35056,"o":112.18,"t":"2026-06-18T04:00:00Z","v":4347196,"vw":112.217718},{"c":113.04,"h":113.825,"l":111.97,"n":29008,"o":112.01,"t":"2026-06-22T04:00:00Z","v":1886243,"vw":113.112857},{"c":114.14,"h":114.89,"l":113.08,"n":40038,"o":114.31,"t":"2026-06-23T04:00:00Z","v":2717678,"vw":114.268261},{"c":115.61,"h":116.05,"l":114.39,"n":39449,"o":115.02,"t":"2026-06-24T04:00:00Z","v":2930207,"vw":115.540663},{"c":117.07,"h":117.515,"l":115.53,"n":34782,"o":116.27,"t":"2026-06-25T04:00:00Z","v":2017346,"vw":116.835952},{"c":118.85,"h":118.9,"l":117.36,"n":30641,"o":117.95,"t":"2026-06-26T04:00:00Z","v":2661550,"vw":118.624722},{"c":118.44,"h":119.06,"l":117.954799,"n":31449,"o":118.27,"t":"2026-06-29T04:00:00Z","v":1833826,"vw":118.423568},{"c":116.77,"h":118.08,"l":116.74,"n":34566,"o":117.93,"t":"2026-06-30T04:00:00Z","v":2592736,"vw":117.06016},{"c":116.22,"h":117.15,"l":115.715,"n":34541,"o":116.65,"t":"2026-07-01T04:00:00Z","v":1582615,"vw":116.212167},{"c":118.83,"h":118.945,"l":116.465,"n":28176,"o":117.13,"t":"2026-07-02T04:00:00Z","v":1187038,"vw":118.418283},{"c":116.63,"h":118.88,"l":116.58,"n":29378,"o":118.62,"t":"2026-07-06T04:00:00Z","v":1616914,"vw":116.922594},{"c":117.68,"h":119.91,"l":117.355,"n":29595,"o":117.7,"t":"2026-07-07T04:00:00Z","v":1971937,"vw":118.009403},{"c":116.24,"h":118.06,"l":115.94,"n":33814,"o":117.6,"t":"2026-07-08T04:00:00Z","v":2720625,"vw":116.499888},{"c":114.89,"h":117.19,"l":114.77,"n":30625,"o":117.19,"t":"2026-07-09T04:00:00Z","v":1783322,"vw":115.288078},{"c":114.96,"h":115.69,"l":114.61,"n":29270,"o":114.82,"t":"2026-07-10T04:00:00Z","v":1589056,"vw":115.088508},{"c":115.87,"h":116.47,"l":115.05,"n":27382,"o":115.13,"t":"2026-07-13T04:00:00Z","v":1465655,"vw":115.737557},{"c":115.05,"h":117.1,"l":114.99,"n":28220,"o":116.4,"t":"2026-07-14T04:00:00Z","v":1521044,"vw":115.293934},{"c":112.97,"h":115.085,"l":112.64,"n":32799,"o":114.72,"t":"2026-07-15T04:00:00Z","v":1894717,"vw":113.485083},{"c":114.49,"h":114.6,"l":112.34,"n":33678,"o":112.86,"t":"2026-07-16T04:00:00Z","v":1772174,"vw":114.098819},{"c":113.35,"h":116.66,"l":112.885,"n":40826,"o":115.57,"t":"2026-07-17T04:00:00Z","v":2024963,"vw":114.014951},{"c":112.55,"h":114.49,"l":111.94,"n":32614,"o":113.45,"t":"2026-07-20T04:00:00Z","v":1608924,"vw":112.610677},{"c":111.82,"h":112.535,"l":110.8017,"n":35630,"o":112.2,"t":"2026-07-21T04:00:00Z","v":1989144,"vw":111.547659},{"c":113.46,"h":113.52,"l":112.52,"n":31056,"o":112.87,"t":"2026-07-22T04:00:00Z","v":1729066,"vw":113.321235},{"c":114.72,"h":115.11,"l":112.37,"n":33700,"o":112.88,"t":"2026-07-23T04:00:00Z","v":1819269,"vw":114.545217},{"c":115.77,"h":116.45,"l":115,"n":35234,"o":115.48,"t":"2026-07-24T04:00:00Z","v":1849237,"vw":115.704384},{"c":113.82,"h":115.81,"l":113.7,"n":37913,"o":114.89,"t":"2026-07-27T04:00:00Z","v":1937136,"vw":114.050524},{"c":113.61,"h":116.2506,"l":113.56,"n":41338,"o":114.46,"t":"2026-07-28T04:00:00Z","v":2187278,"vw":114.459223},{"c":111.29,"h":114.435,"l":110.66,"n":57249,"o":114.27,"t":"2026-07-29T04:00:00Z","v":3098125,"vw":111.878046},{"c":110.05,"h":111.8799,"l":109.155,"n":39710,"o":111.73,"t":"2026-07-30T04:00:00Z","v":2138361,"vw":110.05129},{"c":109.42,"h":110.27,"l":109,"n":33834,"o":109.51,"t":"2026-07-31T04:00:00Z","v":1989851,"vw":109.630153},{"c":109.28,"h":110.6707,"l":108.64,"n":37745,"o":108.73,"t":"2026-08-03T04:00:00Z","v":2030190,"vw":109.36776},{"c":109.25,"h":109.39,"l":107.2433,"n":37123,"o":108.16,"t":"2026-08-04T04:00:00Z","v":1981552,"vw":108.796447},{"c":108.26,"h":109.23,"l":107.53,"n":32928,"o":108.94,"t":"2026-08-05T04:00:00Z","v":2120115,"vw":108.187737},{"c":107.97,"h":109.69,"l":107.36,"n":32581,"o":109.33,"t":"2026-08-06T04:00:00Z","v":3665216,"vw":108.002793},{"c":107.63,"h":108.59,"l":106.47,"n":38423,"o":107.5,"t":"2026-08-07T04:00:00Z","v":2359840,"vw":107.806425},{"c":106.12,"h":107.45,"l":105.9,"n":37172,"o":107.08,"t":"2026-08-10T04:00:00Z","v":2154279,"vw":106.208101},{"c":106.68,"h":107.015,"l":105.48,"n":33903,"o":105.71,"t":"2026-08-11T04:00:00Z","v":1737440,"vw":106.519883},{"c":109.11,"h":110.52,"l":107.69,"n":64422,"o":108.1,"t":"2026-08-12T04:00:00Z","v":5785431,"vw":109.12466},{"c":110.28,"h":110.6,"l":109.28,"n":47844,"o":109.28,"t":"2026-08-13T04:00:00Z","v":4271440,"vw":110.035122},{"c":110.52,"h":110.58,"l":109.02,"n":34132,"o":109.16,"t":"2026-08-14T04:00:00Z","v":1797258,"vw":110.296993},{"c":110.49,"h":110.62,"l":109.53,"n":33614,"o":110.45,"t":"2026-08-17T04:00:00Z","v":2374929,"vw":110.362575},{"c":111.05,"h":111.89,"l":110.51,"n":37172,"o":111.51,"t":"2026-08-18T04:00:00Z","v":1933101,"vw":111.111531},{"c":109.34,"h":111.68,"l":109.225,"n":42994,"o":111.68,"t":"2026-08-19T04:00:00Z","v":2795106,"vw":109.981356},{"c":108.51,"h":109.83,"l":108.26,"n":33822,"o":108.73,"t":"2026-08-20T04:00:00Z","v":2078971,"vw":108.699167},{"c":106.01,"h":108.69,"l":105.94,"n":38323,"o":108.52,"t":"2026-08-21T04:00:00Z","v":2930366,"vw":106.569052},{"c":107.58,"h":107.8402,"l":106.01,"n":38004,"o":106.5,"t":"2026-08-24T04:00:00Z","v":2703905,"vw":107.432636},{"c":106.67,"h":107.905,"l":106.61,"n":32370,"o":107.78,"t":"2026-08-25T04:00:00Z","v":1780993,"vw":106.943884},{"c":107.52,"h":108.0734,"l":106.7421,"n":27442,"o":106.75,"t":"2026-08-26T04:00:00Z","v":1452929,"vw":107.543654},{"c":106.28,"h":106.79,"l":106.075,"n":27201,"o":106.55,"t":"2026-08-27T04:00:00Z","v":1818917,"vw":106.36244},{"c":106.22,"h":106.935,"l":105.845,"n":28174,"o":106.82,"t":"2026-08-28T04:00:00Z","v":1440767,"vw":106.267919},{"c":106.17,"h":106.97,"l":105.4,"n":30530,"o":105.84,"t":"2026-08-31T04:00:00Z","v":2088660,"vw":106.236197},{"c":106.2,"h":107.3323,"l":105.655,"n":31940,"o":106.75,"t":"2026-09-01T04:00:00Z","v":2361015,"vw":106.185563},{"c":105.73,"h":106.54,"l":104.86,"n":33534,"o":105.98,"t":"2026-09-02T04:00:00Z","v":1778277,"vw":105.829191},{"c":106.7,"h":107.17,"l":105.93,"n":29811,"o":106.02,"t":"2026-09-03T04:00:00Z","v":2070360,"vw":106.673565},{"c":105.94,"h":106.96,"l":105.66,"n":29760,"o":106.1,"t":"2026-09-04T04:00:00Z","v":1587087,"vw":106.064734},{"c":107.06,"h":107.53,"l":105.66,"n":37410,"o":105.71,"t":"2026-09-08T04:00:00Z","v":3057121,"vw":107.12151},{"c":106.15,"h":107.43,"l":105.515,"n":37162,"o":107.17,"t":"2026-09-09T04:00:00Z","v":2450361,"vw":106.165599},{"c":105.35,"h":107.04,"l":105.19,"n":36202,"o":106.67,"t":"2026-09-10T04:00:00Z","v":2414038,"vw":105.518564},{"c":105.33,"h":106.23,"l":105.081,"n":32385,"o":106.05,"t":"2026-09-11T04:00:00Z","v":2060029,"vw":105.529813},{"c":105.17,"h":106,"l":104.52,"n":34479,"o":105.73,"t":"2026-09-14T04:00:00Z","v":2056541,"vw":105.058694},{"c":103.51,"h":105.5,"l":103.26,"n":45820,"o":105.29,"t":"2026-09-15T04:00:00Z","v":3136978,"vw":103.778177},{"c":103.38,"h":104.46,"l":102.86,"n":38740,"o":104.21,"t":"2026-09-16T04:00:00Z","v":2667780,"vw":103.479037},{"c":104.73,"h":104.76,"l":103.48,"n":36320,"o":103.84,"t":"2026-09-17T04:00:00Z","v":2155959,"vw":104.425191},{"c":103.17,"h":104.11,"l":103.17,"n":35994,"o":104.11,"t":"2026-09-18T04:00:00Z","v":4333625,"vw":103.362835},{"c":103.48,"h":103.61,"l":102.885,"n":42338,"o":103.2,"t":"2026-09-21T04:00:00Z","v":3160228,"vw":103.330759},{"c":102.83,"h":103.76,"l":102.71,"n":38524,"o":103.21,"t":"2026-09-22T04:00:00Z","v":2825985,"vw":102.987894},{"c":101.17,"h":102.8,"l":101,"n":50557,"o":102.4,"t":"2026-09-23T04:00:00Z","v":3611530,"vw":101.539385},{"c":100.9,"h":102.1787,"l":100.86,"n":55992,"o":101.56,"t":"2026-09-24T04:00:00Z","v":4256187,"vw":101.406451},{"c":101.45,"h":101.67,"l":100.14,"n":41828,"o":101,"t":"2026-09-25T04:00:00Z","v":2809564,"vw":101.069577},{"c":101.45,"h":102.08,"l":100.9,"n":41372,"o":101.37,"t":"2026-09-28T04:00:00Z","v":3168373,"vw":101.473478},{"c":102.58,"h":102.94,"l":100.835,"n":54641,"o":100.95,"t":"2026-09-29T04:00:00Z","v":3408298,"vw":102.461747},{"c":100.78,"h":103.31,"l":100.77,"n":48921,"o":103.09,"t":"2026-09-30T04:00:00Z","v":3366481,"vw":101.261729},{"c":101.73,"h":101.789,"l":99.8,"n":47469,"o":100.78,"t":"2026-10-01T04:00:00Z","v":2941881,"vw":101.312742},{"c":101.59,"h":103.03,"l":101.3,"n":39460,"o":102.17,"t":"2026-10-02T04:00:00Z","v":2751088,"vw":101.786044},{"c":101.3,"h":102.275,"l":100.85,"n":32686,"o":101.42,"t":"2026-10-05T04:00:00Z","v":2765255,"vw":101.437007},{"c":103.19,"h":103.29,"l":101.695,"n":35394,"o":101.87,"t":"2026-10-06T04:00:00Z","v":2450916,"vw":102.714142},{"c":103.18,"h":103.655,"l":102.705,"n":34232,"o":103.16,"t":"2026-10-07T04:00:00Z","v":2249405,"vw":103.265625},{"c":103.61,"h":103.89,"l":102.45,"n":29710,"o":103.25,"t":"2026-10-08T04:00:00Z","v":1861100,"vw":103.403499},{"c":103.74,"h":103.95,"l":103.31,"n":25780,"o":103.35,"t":"2026-10-09T04:00:00Z","v":1323144,"vw":103.670769},{"c":104.91,"h":104.97,"l":103.1404,"n":35738,"o":103.99,"t":"2026-10-12T04:00:00Z","v":2563160,"vw":104.717187},{"c":105.87,"h":106.15,"l":103.74,"n":43072,"o":105.47,"t":"2026-10-13T04:00:00Z","v":2836094,"vw":105.673352},{"c":106.75,"h":106.98,"l":105.13,"n":37466,"o":105.8,"t":"2026-10-14T04:00:00Z","v":2318605,"vw":106.462322},{"c":106.04,"h":108.37,"l":105.92,"n":42609,"o":108.37,"t":"2026-10-15T04:00:00Z","v":3203571,"vw":106.364402},{"c":108.71,"h":109.065,"l":106.18,"n":42996,"o":106.52,"t":"2026-10-16T04:00:00Z","v":3088223,"vw":108.224574},{"c":107,"h":108.569,"l":106.59,"n":34149,"o":108.4,"t":"2026-10-19T04:00:00Z","v":1952760,"vw":107.208265},{"c":108.75,"h":109.11,"l":107.71,"n":28828,"o":107.89,"t":"2026-10-20T04:00:00Z","v":1669906,"vw":108.705306},{"c":108.5,"h":109.35,"l":108.39,"n":43126,"o":109.24,"t":"2026-10-21T04:00:00Z","v":3044415,"vw":108.712861},{"c":112.15,"h":112.225,"l":108.48,"n":45299,"o":108.97,"t":"2026-10-22T04:00:00Z","v":2989641,"vw":111.206598}],"volatilityBars":[{"c":103.02,"h":103.02,"l":103.02,"n":2,"o":103.02,"t":"2026-09-21T09:15:00Z","v":125,"vw":103.02},{"c":103.24,"h":103.61,"l":103.02,"n":1039,"o":103.2,"t":"2026-09-21T13:30:00Z","v":51891,"vw":103.297086},{"c":103.305,"h":103.4094,"l":102.94,"n":1152,"o":103.26,"t":"2026-09-21T13:45:00Z","v":49860,"vw":103.196048},{"c":103.42,"h":103.43,"l":103.08,"n":1156,"o":103.29,"t":"2026-09-21T14:00:00Z","v":51673,"vw":103.22096},{"c":103.33,"h":103.51,"l":103.28,"n":1089,"o":103.36,"t":"2026-09-21T14:15:00Z","v":49843,"vw":103.387664},{"c":103.24,"h":103.34,"l":103.12,"n":1231,"o":103.325,"t":"2026-09-21T14:30:00Z","v":35833,"vw":103.259515},{"c":103.27,"h":103.44,"l":103.231,"n":1556,"o":103.25,"t":"2026-09-21T14:45:00Z","v":54096,"vw":103.343256},{"c":103.38,"h":103.4,"l":103.245,"n":1226,"o":103.26,"t":"2026-09-21T15:00:00Z","v":45239,"vw":103.326647},{"c":103.425,"h":103.51,"l":103.39,"n":1354,"o":103.39,"t":"2026-09-21T15:15:00Z","v":60612,"vw":103.45862},{"c":103.363,"h":103.49,"l":103.345,"n":1170,"o":103.43,"t":"2026-09-21T15:30:00Z","v":39035,"vw":103.40736},{"c":103.24,"h":103.405,"l":103.21,"n":961,"o":103.37,"t":"2026-09-21T15:45:00Z","v":22853,"vw":103.298831},{"c":103.21,"h":103.27,"l":103.19,"n":1172,"o":103.22,"t":"2026-09-21T16:00:00Z","v":36390,"vw":103.223868},{"c":103.21,"h":103.27,"l":103.1309,"n":1004,"o":103.21,"t":"2026-09-21T16:15:00Z","v":39789,"vw":103.207453},{"c":103.33,"h":103.355,"l":103.19,"n":1079,"o":103.23,"t":"2026-09-21T16:30:00Z","v":27732,"vw":103.27253},{"c":103.37,"h":103.38,"l":103.295,"n":889,"o":103.345,"t":"2026-09-21T16:45:00Z","v":31557,"vw":103.332024},{"c":103.335,"h":103.41,"l":103.29,"n":846,"o":103.375,"t":"2026-09-21T17:00:00Z","v":29554,"vw":103.332967},{"c":103.25,"h":103.39,"l":103.18,"n":918,"o":103.34,"t":"2026-09-21T17:15:00Z","v":36901,"vw":103.262364},{"c":103.03,"h":103.262,"l":102.975,"n":1182,"o":103.262,"t":"2026-09-21T17:30:00Z","v":59438,"vw":103.151019},{"c":102.995,"h":103.07,"l":102.96,"n":1300,"o":103.0332,"t":"2026-09-21T17:45:00Z","v":66744,"vw":102.999279},{"c":102.98,"h":103.12,"l":102.96,"n":1685,"o":102.99,"t":"2026-09-21T18:00:00Z","v":92589,"vw":103.022283},{"c":103.18,"h":103.225,"l":102.885,"n":1799,"o":102.96,"t":"2026-09-21T18:15:00Z","v":112076,"vw":103.049005},{"c":103.3,"h":103.31,"l":103.12,"n":1363,"o":103.17,"t":"2026-09-21T18:30:00Z","v":81120,"vw":103.191511},{"c":103.3399,"h":103.34,"l":103.19,"n":1398,"o":103.3,"t":"2026-09-21T18:45:00Z","v":51256,"vw":103.270669},{"c":103.29,"h":103.35,"l":103.195,"n":1815,"o":103.33,"t":"2026-09-21T19:00:00Z","v":94412,"vw":103.268611},{"c":103.18,"h":103.33,"l":103.18,"n":2138,"o":103.275,"t":"2026-09-21T19:15:00Z","v":114222,"vw":103.254641},{"c":103.18,"h":103.1803,"l":103.03,"n":2882,"o":103.18,"t":"2026-09-21T19:30:00Z","v":200951,"vw":103.122573},{"c":103.49,"h":103.56,"l":103.04,"n":8673,"o":103.18,"t":"2026-09-21T19:45:00Z","v":619385,"vw":103.351347},{"c":103.48,"h":103.48,"l":103.48,"n":88,"o":103.48,"t":"2026-09-21T20:00:00Z","v":874700,"vw":103.48},{"c":103.205,"h":103.48,"l":103.05,"n":1452,"o":103.21,"t":"2026-09-22T13:30:00Z","v":157477,"vw":103.24118},{"c":103.135,"h":103.27,"l":102.97,"n":919,"o":103.15,"t":"2026-09-22T13:45:00Z","v":35962,"vw":103.125575},{"c":103.31,"h":103.57,"l":103.06,"n":1037,"o":103.06,"t":"2026-09-22T14:00:00Z","v":45032,"vw":103.340082},{"c":103.55,"h":103.585,"l":103.28,"n":1098,"o":103.29,"t":"2026-09-22T14:15:00Z","v":43418,"vw":103.407623},{"c":103.6,"h":103.76,"l":103.4,"n":1054,"o":103.555,"t":"2026-09-22T14:30:00Z","v":45612,"vw":103.639071},{"c":103.515,"h":103.76,"l":103.41,"n":1064,"o":103.595,"t":"2026-09-22T14:45:00Z","v":34269,"vw":103.567672},{"c":103.7,"h":103.71,"l":103.46,"n":1269,"o":103.54,"t":"2026-09-22T15:00:00Z","v":62470,"vw":103.588896},{"c":103.56,"h":103.725,"l":103.47,"n":1028,"o":103.7,"t":"2026-09-22T15:15:00Z","v":32886,"vw":103.574093},{"c":103.58,"h":103.625,"l":103.48,"n":1221,"o":103.565,"t":"2026-09-22T15:30:00Z","v":37623,"vw":103.579192},{"c":103.59,"h":103.66,"l":103.53,"n":1059,"o":103.56,"t":"2026-09-22T15:45:00Z","v":34786,"vw":103.588561},{"c":103.71,"h":103.73,"l":103.57,"n":1094,"o":103.57,"t":"2026-09-22T16:00:00Z","v":45845,"vw":103.635675},{"c":103.46,"h":103.72,"l":103.415,"n":1203,"o":103.72,"t":"2026-09-22T16:15:00Z","v":56677,"vw":103.508463},{"c":103.23,"h":103.4984,"l":103.23,"n":997,"o":103.4601,"t":"2026-09-22T16:30:00Z","v":44839,"vw":103.377625},{"c":103.395,"h":103.4,"l":103.16,"n":1205,"o":103.235,"t":"2026-09-22T16:45:00Z","v":39914,"vw":103.259473},{"c":103.075,"h":103.43,"l":103.07,"n":878,"o":103.42,"t":"2026-09-22T17:00:00Z","v":36383,"vw":103.234393},{"c":103.08,"h":103.13,"l":103.03,"n":1209,"o":103.11,"t":"2026-09-22T17:15:00Z","v":55689,"vw":103.080686},{"c":102.94,"h":103.155,"l":102.93,"n":1342,"o":103.09,"t":"2026-09-22T17:30:00Z","v":75274,"vw":103.048841},{"c":102.835,"h":102.98,"l":102.775,"n":1443,"o":102.94,"t":"2026-09-22T17:45:00Z","v":59571,"vw":102.911326},{"c":102.8,"h":102.99,"l":102.745,"n":1652,"o":102.835,"t":"2026-09-22T18:00:00Z","v":81638,"vw":102.826026},{"c":102.77,"h":102.8675,"l":102.71,"n":1335,"o":102.8001,"t":"2026-09-22T18:15:00Z","v":61785,"vw":102.808307},{"c":102.79,"h":102.89,"l":102.75,"n":1311,"o":102.75,"t":"2026-09-22T18:30:00Z","v":56889,"vw":102.839914},{"c":102.86,"h":102.94,"l":102.78,"n":1506,"o":102.82,"t":"2026-09-22T18:45:00Z","v":53062,"vw":102.869583},{"c":102.9136,"h":102.93,"l":102.765,"n":1504,"o":102.88,"t":"2026-09-22T19:00:00Z","v":63691,"vw":102.845112},{"c":103.015,"h":103.03,"l":102.86,"n":1771,"o":102.9,"t":"2026-09-22T19:15:00Z","v":76018,"vw":102.94789},{"c":102.955,"h":103.09,"l":102.94,"n":2273,"o":103.015,"t":"2026-09-22T19:30:00Z","v":103792,"vw":103.012431},{"c":102.89,"h":103.07,"l":102.72,"n":6396,"o":102.955,"t":"2026-09-22T19:45:00Z","v":354108,"vw":102.83804},{"c":102.83,"h":102.83,"l":102.83,"n":65,"o":102.83,"t":"2026-09-22T20:00:00Z","v":945768,"vw":102.83},{"c":102.9527,"h":102.9527,"l":102.9527,"n":1,"o":102.9527,"t":"2026-09-23T12:15:00Z","v":200,"vw":102.9527},{"c":102.79,"h":102.8,"l":102.79,"n":3,"o":102.8,"t":"2026-09-23T13:00:00Z","v":300,"vw":102.794717},{"c":102.095,"h":102.8,"l":101.98,"n":2311,"o":102.4,"t":"2026-09-23T13:30:00Z","v":254766,"vw":102.136169},{"c":101.76,"h":102.22,"l":101.54,"n":1967,"o":102.11,"t":"2026-09-23T13:45:00Z","v":180948,"vw":101.835309},{"c":101.89,"h":102.0426,"l":101.5,"n":1816,"o":101.76,"t":"2026-09-23T14:00:00Z","v":119733,"vw":101.777856},{"c":102.285,"h":102.34,"l":101.9,"n":1511,"o":101.9,"t":"2026-09-23T14:15:00Z","v":98016,"vw":102.204629},{"c":102.26,"h":102.555,"l":102.22,"n":1081,"o":102.285,"t":"2026-09-23T14:30:00Z","v":42350,"vw":102.343541},{"c":101.93,"h":102.232,"l":101.7042,"n":1763,"o":102.23,"t":"2026-09-23T14:45:00Z","v":87674,"vw":101.947339},{"c":101.845,"h":101.985,"l":101.7,"n":1000,"o":101.985,"t":"2026-09-23T15:00:00Z","v":33725,"vw":101.859103},{"c":101.73,"h":101.85,"l":101.66,"n":1188,"o":101.85,"t":"2026-09-23T15:15:00Z","v":43465,"vw":101.762509},{"c":101.8,"h":101.93,"l":101.67,"n":1628,"o":101.75,"t":"2026-09-23T15:30:00Z","v":51630,"vw":101.791691},{"c":101.635,"h":101.8,"l":101.59,"n":1803,"o":101.795,"t":"2026-09-23T15:45:00Z","v":105785,"vw":101.679072},{"c":101.65,"h":101.7,"l":101.55,"n":1732,"o":101.62,"t":"2026-09-23T16:00:00Z","v":100314,"vw":101.60989},{"c":101.755,"h":101.76,"l":101.61,"n":1256,"o":101.635,"t":"2026-09-23T16:15:00Z","v":52315,"vw":101.686639},{"c":101.82,"h":101.88,"l":101.6325,"n":1207,"o":101.77,"t":"2026-09-23T16:30:00Z","v":50413,"vw":101.755078},{"c":101.62,"h":101.885,"l":101.51,"n":3416,"o":101.83,"t":"2026-09-23T16:45:00Z","v":243086,"vw":101.727014},{"c":101.585,"h":101.755,"l":101.5,"n":1516,"o":101.63,"t":"2026-09-23T17:00:00Z","v":86346,"vw":101.645863},{"c":101.75,"h":101.75,"l":101.475,"n":1425,"o":101.57,"t":"2026-09-23T17:15:00Z","v":101200,"vw":101.620696},{"c":101.805,"h":101.84,"l":101.675,"n":1576,"o":101.76,"t":"2026-09-23T17:30:00Z","v":151370,"vw":101.782446},{"c":101.88,"h":101.915,"l":101.77,"n":925,"o":101.805,"t":"2026-09-23T17:45:00Z","v":56983,"vw":101.827977},{"c":101.7,"h":101.935,"l":101.67,"n":1139,"o":101.88,"t":"2026-09-23T18:00:00Z","v":40156,"vw":101.822692},{"c":101.42,"h":101.695,"l":101.38,"n":1629,"o":101.69,"t":"2026-09-23T18:15:00Z","v":82775,"vw":101.478516},{"c":101.335,"h":101.55,"l":101.25,"n":2005,"o":101.38,"t":"2026-09-23T18:30:00Z","v":120533,"vw":101.363964},{"c":101.25,"h":101.35,"l":101.25,"n":1695,"o":101.325,"t":"2026-09-23T18:45:00Z","v":68766,"vw":101.294339},{"c":101.35,"h":101.415,"l":101.22,"n":1782,"o":101.27,"t":"2026-09-23T19:00:00Z","v":82160,"vw":101.307995},{"c":101.405,"h":101.43,"l":101.31,"n":2128,"o":101.355,"t":"2026-09-23T19:15:00Z","v":94889,"vw":101.352551},{"c":101.4,"h":101.46,"l":101.3,"n":2631,"o":101.38,"t":"2026-09-23T19:30:00Z","v":117192,"vw":101.388182},{"c":101.17,"h":101.41,"l":101,"n":8188,"o":101.39,"t":"2026-09-23T19:45:00Z","v":429030,"vw":101.189531},{"c":101.17,"h":101.17,"l":101.17,"n":74,"o":101.17,"t":"2026-09-23T20:00:00Z","v":706049,"vw":101.17},{"c":101.17,"h":101.17,"l":101.17,"n":1,"o":101.17,"t":"2026-09-23T20:15:00Z","v":7332,"vw":101.17},{"c":101.44,"h":101.92,"l":101.07,"n":1205,"o":101.56,"t":"2026-09-24T13:30:00Z","v":75359,"vw":101.456849},{"c":101.82,"h":101.84,"l":101.43,"n":1577,"o":101.445,"t":"2026-09-24T13:45:00Z","v":77995,"vw":101.640844},{"c":101.945,"h":101.99,"l":101.75,"n":2211,"o":101.815,"t":"2026-09-24T14:00:00Z","v":93421,"vw":101.849383},{"c":101.65,"h":101.95,"l":101.62,"n":2344,"o":101.925,"t":"2026-09-24T14:15:00Z","v":116320,"vw":101.77212},{"c":101.63,"h":101.695,"l":101.484,"n":1691,"o":101.67,"t":"2026-09-24T14:30:00Z","v":65567,"vw":101.626794},{"c":101.405,"h":101.61,"l":101.31,"n":1839,"o":101.61,"t":"2026-09-24T14:45:00Z","v":94952,"vw":101.429437},{"c":101.225,"h":101.41,"l":101.195,"n":1647,"o":101.41,"t":"2026-09-24T15:00:00Z","v":123071,"vw":101.264125},{"c":101.735,"h":101.74,"l":101.15,"n":2804,"o":101.21,"t":"2026-09-24T15:15:00Z","v":171162,"vw":101.436089},{"c":101.455,"h":101.8,"l":101.45,"n":1891,"o":101.75,"t":"2026-09-24T15:30:00Z","v":92575,"vw":101.641715},{"c":101.49,"h":101.51,"l":101.345,"n":1338,"o":101.47,"t":"2026-09-24T15:45:00Z","v":63386,"vw":101.447202},{"c":101.725,"h":101.84,"l":101.53,"n":2138,"o":101.53,"t":"2026-09-24T16:00:00Z","v":106823,"vw":101.7041},{"c":101.855,"h":101.91,"l":101.55,"n":2395,"o":101.705,"t":"2026-09-24T16:15:00Z","v":173798,"vw":101.703879},{"c":101.86,"h":102.01,"l":101.75,"n":1358,"o":101.855,"t":"2026-09-24T16:30:00Z","v":74888,"vw":101.86632},{"c":102.05,"h":102.105,"l":101.765,"n":1300,"o":101.86,"t":"2026-09-24T16:45:00Z","v":53978,"vw":101.903876},{"c":101.97,"h":102.1787,"l":101.93,"n":1714,"o":102.07,"t":"2026-09-24T17:00:00Z","v":89197,"vw":102.052136},{"c":101.9,"h":101.98,"l":101.785,"n":1644,"o":101.97,"t":"2026-09-24T17:15:00Z","v":99284,"vw":101.902926},{"c":102.07,"h":102.12,"l":101.84,"n":1314,"o":101.92,"t":"2026-09-24T17:30:00Z","v":110301,"vw":102.020319},{"c":101.91,"h":102.05,"l":101.89,"n":1329,"o":102.05,"t":"2026-09-24T17:45:00Z","v":53724,"vw":101.958547},{"c":101.675,"h":101.945,"l":101.64,"n":1674,"o":101.895,"t":"2026-09-24T18:00:00Z","v":73121,"vw":101.788113},{"c":101.655,"h":101.67,"l":101.47,"n":1556,"o":101.66,"t":"2026-09-24T18:15:00Z","v":78176,"vw":101.58921},{"c":101.62,"h":101.71,"l":101.54,"n":1461,"o":101.67,"t":"2026-09-24T18:30:00Z","v":66765,"vw":101.61444},{"c":101.715,"h":101.72,"l":101.54,"n":1693,"o":101.63,"t":"2026-09-24T18:45:00Z","v":66196,"vw":101.628526},{"c":101.7,"h":101.79,"l":101.57,"n":1913,"o":101.73,"t":"2026-09-24T19:00:00Z","v":87517,"vw":101.681156},{"c":101.6,"h":101.77,"l":101.52,"n":2724,"o":101.7,"t":"2026-09-24T19:15:00Z","v":136284,"vw":101.644006},{"c":101.745,"h":101.79,"l":101.485,"n":3240,"o":101.585,"t":"2026-09-24T19:30:00Z","v":175081,"vw":101.64574},{"c":100.905,"h":101.74,"l":100.86,"n":9825,"o":101.74,"t":"2026-09-24T19:45:00Z","v":728110,"vw":101.266238},{"c":100.9,"h":100.91,"l":100.9,"n":67,"o":100.91,"t":"2026-09-24T20:00:00Z","v":661938,"vw":100.900005},{"c":100.95,"h":100.95,"l":100.95,"n":2,"o":100.95,"t":"2026-09-25T13:15:00Z","v":61801,"vw":100.95},{"c":100.555,"h":101.42,"l":100.555,"n":851,"o":101,"t":"2026-09-25T13:30:00Z","v":72606,"vw":100.923742},{"c":100.61,"h":100.68,"l":100.41,"n":1087,"o":100.5,"t":"2026-09-25T13:45:00Z","v":32570,"vw":100.576915},{"c":100.54,"h":100.6201,"l":100.315,"n":1307,"o":100.62,"t":"2026-09-25T14:00:00Z","v":47988,"vw":100.448886},{"c":100.675,"h":100.83,"l":100.53,"n":947,"o":100.57,"t":"2026-09-25T14:15:00Z","v":37963,"vw":100.686486},{"c":100.74,"h":100.74,"l":100.59,"n":1205,"o":100.675,"t":"2026-09-25T14:30:00Z","v":42015,"vw":100.676039},{"c":100.335,"h":100.85,"l":100.3,"n":1828,"o":100.72,"t":"2026-09-25T14:45:00Z","v":95372,"vw":100.542499},{"c":100.355,"h":100.495,"l":100.2,"n":1618,"o":100.345,"t":"2026-09-25T15:00:00Z","v":63798,"vw":100.333389},{"c":100.205,"h":100.38,"l":100.2,"n":1333,"o":100.35,"t":"2026-09-25T15:15:00Z","v":57573,"vw":100.300755},{"c":100.24,"h":100.355,"l":100.14,"n":1663,"o":100.205,"t":"2026-09-25T15:30:00Z","v":82653,"vw":100.23588},{"c":100.31,"h":100.34,"l":100.195,"n":1290,"o":100.22,"t":"2026-09-25T15:45:00Z","v":59623,"vw":100.268111},{"c":100.77,"h":100.77,"l":100.31,"n":2063,"o":100.315,"t":"2026-09-25T16:00:00Z","v":121226,"vw":100.59537},{"c":100.895,"h":100.95,"l":100.71,"n":1261,"o":100.77,"t":"2026-09-25T16:15:00Z","v":89822,"vw":100.801311},{"c":100.95,"h":101.05,"l":100.87,"n":1568,"o":100.93,"t":"2026-09-25T16:30:00Z","v":84463,"vw":100.953086},{"c":101.04,"h":101.1,"l":100.84,"n":1574,"o":100.95,"t":"2026-09-25T16:45:00Z","v":83822,"vw":100.983944},{"c":101,"h":101.075,"l":100.88,"n":1358,"o":101.04,"t":"2026-09-25T17:00:00Z","v":82786,"vw":100.981245},{"c":101.035,"h":101.07,"l":100.85,"n":1421,"o":100.995,"t":"2026-09-25T17:15:00Z","v":72666,"vw":100.949491},{"c":101.09,"h":101.17,"l":100.9,"n":1380,"o":101.045,"t":"2026-09-25T17:30:00Z","v":83558,"vw":101.042244},{"c":101.205,"h":101.205,"l":101.07,"n":1161,"o":101.1,"t":"2026-09-25T17:45:00Z","v":83886,"vw":101.132972},{"c":101.16,"h":101.25,"l":101.1,"n":1294,"o":101.22,"t":"2026-09-25T18:00:00Z","v":59004,"vw":101.186419},{"c":101.02,"h":101.14,"l":101,"n":1183,"o":101.13,"t":"2026-09-25T18:15:00Z","v":41372,"vw":101.091378},{"c":100.99,"h":101.1,"l":100.99,"n":1208,"o":101.02,"t":"2026-09-25T18:30:00Z","v":47717,"vw":101.043954},{"c":100.99,"h":101.055,"l":100.94,"n":1268,"o":101.01,"t":"2026-09-25T18:45:00Z","v":55456,"vw":101.009134},{"c":101.12,"h":101.12,"l":100.98,"n":1408,"o":100.99,"t":"2026-09-25T19:00:00Z","v":65293,"vw":101.045371},{"c":101.17,"h":101.27,"l":101.0703,"n":1735,"o":101.14,"t":"2026-09-25T19:15:00Z","v":100435,"vw":101.178481},{"c":101.34,"h":101.38,"l":101.175,"n":1968,"o":101.19,"t":"2026-09-25T19:30:00Z","v":94617,"vw":101.272684},{"c":101.49,"h":101.67,"l":101.34,"n":6576,"o":101.34,"t":"2026-09-25T19:45:00Z","v":343855,"vw":101.511727},{"c":101.45,"h":101.45,"l":101.45,"n":68,"o":101.45,"t":"2026-09-25T20:00:00Z","v":572272,"vw":101.45},{"c":101.57,"h":101.7,"l":100.9,"n":881,"o":101.37,"t":"2026-09-28T13:30:00Z","v":72420,"vw":101.362557},{"c":101.58,"h":101.795,"l":101.4601,"n":1357,"o":101.65,"t":"2026-09-28T13:45:00Z","v":92650,"vw":101.649457},{"c":101.89,"h":101.95,"l":101.4,"n":1505,"o":101.56,"t":"2026-09-28T14:00:00Z","v":54363,"vw":101.746312},{"c":102.02,"h":102.08,"l":101.71,"n":2052,"o":101.93,"t":"2026-09-28T14:15:00Z","v":138469,"vw":101.853306},{"c":101.65,"h":102.02,"l":101.63,"n":1411,"o":102.02,"t":"2026-09-28T14:30:00Z","v":64289,"vw":101.874704},{"c":101.42,"h":101.72,"l":101.42,"n":1379,"o":101.67,"t":"2026-09-28T14:45:00Z","v":37772,"vw":101.545459},{"c":101.355,"h":101.48,"l":101.23,"n":1530,"o":101.44,"t":"2026-09-28T15:00:00Z","v":107142,"vw":101.339886},{"c":101.11,"h":101.42,"l":100.97,"n":1463,"o":101.37,"t":"2026-09-28T15:15:00Z","v":105027,"vw":101.263421},{"c":101.17,"h":101.295,"l":101.11,"n":1255,"o":101.15,"t":"2026-09-28T15:30:00Z","v":38939,"vw":101.198769},{"c":101.145,"h":101.4,"l":101.12,"n":1208,"o":101.14,"t":"2026-09-28T15:45:00Z","v":71628,"vw":101.199856},{"c":101.195,"h":101.405,"l":101.165,"n":1102,"o":101.165,"t":"2026-09-28T16:00:00Z","v":35219,"vw":101.264195},{"c":101.42,"h":101.49,"l":101.13,"n":1442,"o":101.21,"t":"2026-09-28T16:15:00Z","v":55548,"vw":101.243864},{"c":101.39,"h":101.49,"l":101.3,"n":1156,"o":101.46,"t":"2026-09-28T16:30:00Z","v":60593,"vw":101.355608},{"c":101.45,"h":101.49,"l":101.34,"n":859,"o":101.38,"t":"2026-09-28T16:45:00Z","v":30316,"vw":101.413512},{"c":101.58,"h":101.785,"l":101.41,"n":1406,"o":101.44,"t":"2026-09-28T17:00:00Z","v":56374,"vw":101.58742},{"c":101.645,"h":101.71,"l":101.53,"n":1115,"o":101.55,"t":"2026-09-28T17:15:00Z","v":42658,"vw":101.627101},{"c":101.52,"h":101.68,"l":101.4,"n":1197,"o":101.665,"t":"2026-09-28T17:30:00Z","v":57817,"vw":101.550392},{"c":101.65,"h":101.67,"l":101.52,"n":1001,"o":101.52,"t":"2026-09-28T17:45:00Z","v":43635,"vw":101.604341},{"c":101.56,"h":101.7425,"l":101.514,"n":1248,"o":101.66,"t":"2026-09-28T18:00:00Z","v":51648,"vw":101.653066},{"c":101.55,"h":101.57,"l":101.46,"n":1079,"o":101.55,"t":"2026-09-28T18:15:00Z","v":39548,"vw":101.510935},{"c":101.615,"h":101.655,"l":101.505,"n":1404,"o":101.54,"t":"2026-09-28T18:30:00Z","v":74693,"vw":101.589522},{"c":101.435,"h":101.61,"l":101.37,"n":1418,"o":101.6001,"t":"2026-09-28T18:45:00Z","v":60721,"vw":101.490463},{"c":101.4525,"h":101.51,"l":101.37,"n":1545,"o":101.43,"t":"2026-09-28T19:00:00Z","v":67105,"vw":101.44172},{"c":101.35,"h":101.43,"l":101.27,"n":1850,"o":101.43,"t":"2026-09-28T19:15:00Z","v":92035,"vw":101.36584},{"c":101.56,"h":101.57,"l":101.28,"n":2346,"o":101.35,"t":"2026-09-28T19:30:00Z","v":109030,"vw":101.426683},{"c":101.455,"h":101.655,"l":101.34,"n":6943,"o":101.56,"t":"2026-09-28T19:45:00Z","v":401036,"vw":101.484775},{"c":101.45,"h":101.45,"l":101.45,"n":74,"o":101.45,"t":"2026-09-28T20:00:00Z","v":1089683,"vw":101.45},{"c":101.38,"h":101.38,"l":101.38,"n":1,"o":101.38,"t":"2026-09-28T20:15:00Z","v":15700,"vw":101.38},{"c":101.5,"h":101.5,"l":101.5,"n":1,"o":101.5,"t":"2026-09-29T11:15:00Z","v":191,"vw":101.5},{"c":101.965,"h":102.075,"l":100.835,"n":1017,"o":100.95,"t":"2026-09-29T13:30:00Z","v":59840,"vw":101.388827},{"c":101.85,"h":102.27,"l":101.85,"n":1039,"o":101.965,"t":"2026-09-29T13:45:00Z","v":40763,"vw":102.061043},{"c":102.2001,"h":102.23,"l":101.92,"n":1291,"o":101.93,"t":"2026-09-29T14:00:00Z","v":33764,"vw":102.082697},{"c":102.24,"h":102.31,"l":102.035,"n":1863,"o":102.23,"t":"2026-09-29T14:15:00Z","v":76328,"vw":102.19937},{"c":102.07,"h":102.31,"l":102.06,"n":2028,"o":102.31,"t":"2026-09-29T14:30:00Z","v":73430,"vw":102.194721},{"c":102,"h":102.135,"l":101.95,"n":2154,"o":102.05,"t":"2026-09-29T14:45:00Z","v":86730,"vw":102.045142},{"c":102.2,"h":102.235,"l":101.895,"n":1960,"o":102.01,"t":"2026-09-29T15:00:00Z","v":68119,"vw":102.024306},{"c":102.26,"h":102.34,"l":102.11,"n":2094,"o":102.21,"t":"2026-09-29T15:15:00Z","v":113718,"vw":102.217424},{"c":102.49,"h":102.505,"l":102.17,"n":1820,"o":102.26,"t":"2026-09-29T15:30:00Z","v":75635,"vw":102.388235},{"c":102.48,"h":102.49,"l":102.2501,"n":1783,"o":102.47,"t":"2026-09-29T15:45:00Z","v":70799,"vw":102.387461},{"c":102.42,"h":102.5,"l":102.32,"n":2044,"o":102.465,"t":"2026-09-29T16:00:00Z","v":96793,"vw":102.41726},{"c":102.32,"h":102.49,"l":102.3,"n":1287,"o":102.42,"t":"2026-09-29T16:15:00Z","v":49877,"vw":102.407054},{"c":101.97,"h":102.48,"l":101.96,"n":1822,"o":102.32,"t":"2026-09-29T16:30:00Z","v":93019,"vw":102.202439},{"c":102.21,"h":102.21,"l":101.93,"n":1977,"o":101.99,"t":"2026-09-29T16:45:00Z","v":99911,"vw":101.993341},{"c":102.295,"h":102.36,"l":102.21,"n":1384,"o":102.22,"t":"2026-09-29T17:00:00Z","v":48108,"vw":102.277848},{"c":102.38,"h":102.39,"l":102.23,"n":1060,"o":102.285,"t":"2026-09-29T17:15:00Z","v":34571,"vw":102.309757},{"c":102.58,"h":102.62,"l":102.34,"n":1399,"o":102.37,"t":"2026-09-29T17:30:00Z","v":51590,"vw":102.432128},{"c":102.6,"h":102.7,"l":102.515,"n":1320,"o":102.615,"t":"2026-09-29T17:45:00Z","v":41769,"vw":102.619277},{"c":102.53,"h":102.66,"l":102.4371,"n":1542,"o":102.585,"t":"2026-09-29T18:00:00Z","v":51309,"vw":102.556071},{"c":102.55,"h":102.66,"l":102.43,"n":1358,"o":102.515,"t":"2026-09-29T18:15:00Z","v":148896,"vw":102.524817},{"c":102.5,"h":102.61,"l":102.4,"n":1499,"o":102.56,"t":"2026-09-29T18:30:00Z","v":60132,"vw":102.472809},{"c":102.41,"h":102.505,"l":102.205,"n":2463,"o":102.505,"t":"2026-09-29T18:45:00Z","v":125794,"vw":102.363312},{"c":102.35,"h":102.54,"l":102.3,"n":2403,"o":102.41,"t":"2026-09-29T19:00:00Z","v":119083,"vw":102.458936},{"c":102.645,"h":102.65,"l":102.37,"n":2479,"o":102.37,"t":"2026-09-29T19:15:00Z","v":140193,"vw":102.480746},{"c":102.93,"h":102.93,"l":102.605,"n":3525,"o":102.65,"t":"2026-09-29T19:30:00Z","v":162580,"vw":102.832647},{"c":102.59,"h":102.94,"l":102.465,"n":9697,"o":102.925,"t":"2026-09-29T19:45:00Z","v":669634,"vw":102.698634},{"c":102.58,"h":102.58,"l":102.58,"n":62,"o":102.58,"t":"2026-09-29T20:00:00Z","v":712369,"vw":102.58},{"c":102.87,"h":103.31,"l":102.505,"n":1059,"o":103.09,"t":"2026-09-30T13:30:00Z","v":80181,"vw":102.872579},{"c":102.76,"h":103,"l":102.68,"n":1098,"o":102.86,"t":"2026-09-30T13:45:00Z","v":53257,"vw":102.764245},{"c":102.245,"h":102.7198,"l":102.21,"n":1598,"o":102.69,"t":"2026-09-30T14:00:00Z","v":96875,"vw":102.405467},{"c":101.89,"h":102.3212,"l":101.89,"n":1801,"o":102.27,"t":"2026-09-30T14:15:00Z","v":67323,"vw":102.115748},{"c":101.68,"h":101.94,"l":101.595,"n":1647,"o":101.89,"t":"2026-09-30T14:30:00Z","v":42473,"vw":101.77857},{"c":101.485,"h":101.915,"l":101.46,"n":2459,"o":101.635,"t":"2026-09-30T14:45:00Z","v":104980,"vw":101.681337},{"c":101.405,"h":101.595,"l":101.36,"n":1925,"o":101.5,"t":"2026-09-30T15:00:00Z","v":69183,"vw":101.475819},{"c":101.45,"h":101.485,"l":101.4,"n":1809,"o":101.43,"t":"2026-09-30T15:15:00Z","v":58237,"vw":101.434649},{"c":101.4,"h":101.58,"l":101.31,"n":2346,"o":101.46,"t":"2026-09-30T15:30:00Z","v":102011,"vw":101.385675},{"c":101.37,"h":101.48,"l":101.34,"n":1220,"o":101.4,"t":"2026-09-30T15:45:00Z","v":50840,"vw":101.400065},{"c":101.951,"h":101.99,"l":101.365,"n":1173,"o":101.365,"t":"2026-09-30T16:00:00Z","v":46777,"vw":101.645501},{"c":101.83,"h":101.99,"l":101.79,"n":1440,"o":101.97,"t":"2026-09-30T16:15:00Z","v":59198,"vw":101.870334},{"c":101.79,"h":101.815,"l":101.63,"n":1061,"o":101.81,"t":"2026-09-30T16:30:00Z","v":40555,"vw":101.716339},{"c":101.7,"h":101.82,"l":101.67,"n":1337,"o":101.79,"t":"2026-09-30T16:45:00Z","v":58570,"vw":101.721443},{"c":101.64,"h":101.78,"l":101.62,"n":1044,"o":101.7051,"t":"2026-09-30T17:00:00Z","v":38899,"vw":101.700859},{"c":101.75,"h":101.75,"l":101.615,"n":884,"o":101.62,"t":"2026-09-30T17:15:00Z","v":31861,"vw":101.701442},{"c":101.38,"h":101.75,"l":101.375,"n":1241,"o":101.745,"t":"2026-09-30T17:30:00Z","v":82031,"vw":101.520436},{"c":101.505,"h":101.53,"l":101.245,"n":1451,"o":101.35,"t":"2026-09-30T17:45:00Z","v":67388,"vw":101.336},{"c":101.31,"h":101.555,"l":101.265,"n":1617,"o":101.52,"t":"2026-09-30T18:00:00Z","v":76818,"vw":101.430501},{"c":101.26,"h":101.33,"l":101.18,"n":1633,"o":101.32,"t":"2026-09-30T18:15:00Z","v":87010,"vw":101.250504},{"c":101.385,"h":101.475,"l":101.22,"n":1488,"o":101.26,"t":"2026-09-30T18:30:00Z","v":139142,"vw":101.383338},{"c":101.565,"h":101.57,"l":101.27,"n":1695,"o":101.41,"t":"2026-09-30T18:45:00Z","v":100449,"vw":101.442052},{"c":101.4,"h":101.575,"l":101.355,"n":1725,"o":101.575,"t":"2026-09-30T19:00:00Z","v":92080,"vw":101.433583},{"c":101.36,"h":101.6,"l":101.36,"n":1960,"o":101.4,"t":"2026-09-30T19:15:00Z","v":79902,"vw":101.494449},{"c":101.26,"h":101.36,"l":101.2,"n":2448,"o":101.36,"t":"2026-09-30T19:30:00Z","v":153184,"vw":101.238532},{"c":100.78,"h":101.29,"l":100.77,"n":9574,"o":101.25,"t":"2026-09-30T19:45:00Z","v":541187,"vw":101.002842},{"c":103.06,"h":103.06,"l":100.78,"n":96,"o":100.78,"t":"2026-09-30T20:00:00Z","v":941103,"vw":100.823092},{"c":100.78,"h":100.78,"l":100.78,"n":1,"o":100.78,"t":"2026-10-01T11:45:00Z","v":100,"vw":100.78},{"c":100.78,"h":100.78,"l":100.78,"n":6,"o":100.78,"t":"2026-10-01T12:15:00Z","v":416,"vw":100.78},{"c":100.78,"h":100.78,"l":100.78,"n":13,"o":100.78,"t":"2026-10-01T12:30:00Z","v":957,"vw":100.78},{"c":100.78,"h":100.78,"l":100.78,"n":3,"o":100.78,"t":"2026-10-01T12:45:00Z","v":210,"vw":100.78},{"c":100.78,"h":100.9615,"l":100.78,"n":84,"o":100.78,"t":"2026-10-01T13:15:00Z","v":5515,"vw":100.784321},{"c":99.97,"h":100.78,"l":99.8,"n":1315,"o":100.78,"t":"2026-10-01T13:30:00Z","v":92675,"vw":100.287239},{"c":100.09,"h":100.22,"l":99.815,"n":1246,"o":100.025,"t":"2026-10-01T13:45:00Z","v":61379,"vw":100.001722},{"c":100.49,"h":100.595,"l":99.92,"n":1644,"o":100.15,"t":"2026-10-01T14:00:00Z","v":61200,"vw":100.243182},{"c":100.26,"h":100.585,"l":100.21,"n":1382,"o":100.565,"t":"2026-10-01T14:15:00Z","v":58269,"vw":100.417899},{"c":100.47,"h":100.7,"l":100.175,"n":1246,"o":100.26,"t":"2026-10-01T14:30:00Z","v":37737,"vw":100.464134},{"c":100.66,"h":100.7,"l":100.425,"n":1400,"o":100.445,"t":"2026-10-01T14:45:00Z","v":64247,"vw":100.558794},{"c":100.851,"h":100.93,"l":100.655,"n":2080,"o":100.71,"t":"2026-10-01T15:00:00Z","v":149143,"vw":100.813869},{"c":101.2,"h":101.23,"l":100.84,"n":1813,"o":100.84,"t":"2026-10-01T15:15:00Z","v":53533,"vw":101.031287},{"c":101.145,"h":101.295,"l":101.005,"n":1495,"o":101.155,"t":"2026-10-01T15:30:00Z","v":58968,"vw":101.16221},{"c":101.25,"h":101.29,"l":101.1101,"n":1419,"o":101.1101,"t":"2026-10-01T15:45:00Z","v":60668,"vw":101.193071},{"c":101.025,"h":101.3187,"l":101.025,"n":1359,"o":101.235,"t":"2026-10-01T16:00:00Z","v":46859,"vw":101.178268},{"c":101.31,"h":101.31,"l":100.97,"n":1484,"o":101.05,"t":"2026-10-01T16:15:00Z","v":50866,"vw":101.13806},{"c":101.44,"h":101.445,"l":101.21,"n":1215,"o":101.33,"t":"2026-10-01T16:30:00Z","v":38960,"vw":101.322027},{"c":101.145,"h":101.45,"l":101.145,"n":1545,"o":101.45,"t":"2026-10-01T16:45:00Z","v":63862,"vw":101.287194},{"c":101.05,"h":101.23,"l":101.04,"n":1068,"o":101.14,"t":"2026-10-01T17:00:00Z","v":34928,"vw":101.120982},{"c":101.105,"h":101.1848,"l":101,"n":1433,"o":101.085,"t":"2026-10-01T17:15:00Z","v":55555,"vw":101.09975},{"c":101.24,"h":101.265,"l":101.03,"n":1752,"o":101.16,"t":"2026-10-01T17:30:00Z","v":85051,"vw":101.145264},{"c":101.3,"h":101.36,"l":101.205,"n":1442,"o":101.24,"t":"2026-10-01T17:45:00Z","v":57459,"vw":101.265552},{"c":101.4,"h":101.55,"l":101.195,"n":1652,"o":101.32,"t":"2026-10-01T18:00:00Z","v":62702,"vw":101.368315},{"c":101.5,"h":101.53,"l":101.33,"n":1718,"o":101.47,"t":"2026-10-01T18:15:00Z","v":73657,"vw":101.443116},{"c":101.535,"h":101.57,"l":101.435,"n":1735,"o":101.51,"t":"2026-10-01T18:30:00Z","v":82317,"vw":101.493705},{"c":101.335,"h":101.53,"l":101.31,"n":1597,"o":101.525,"t":"2026-10-01T18:45:00Z","v":64002,"vw":101.390927},{"c":101.54,"h":101.54,"l":101.29,"n":1556,"o":101.335,"t":"2026-10-01T19:00:00Z","v":90237,"vw":101.398881},{"c":101.46,"h":101.55,"l":101.395,"n":1991,"o":101.525,"t":"2026-10-01T19:15:00Z","v":89373,"vw":101.459768},{"c":101.459,"h":101.47,"l":101.35,"n":2739,"o":101.46,"t":"2026-10-01T19:30:00Z","v":157677,"vw":101.392002},{"c":101.74,"h":101.789,"l":101.44,"n":7847,"o":101.45,"t":"2026-10-01T19:45:00Z","v":457832,"vw":101.630228},{"c":101.73,"h":101.73,"l":101.72,"n":69,"o":101.72,"t":"2026-10-01T20:00:00Z","v":702359,"vw":101.729932},{"c":101.73,"h":101.73,"l":101.73,"n":2,"o":101.73,"t":"2026-10-01T20:30:00Z","v":273,"vw":101.73},{"c":102.77,"h":102.99,"l":101.88,"n":2312,"o":102.17,"t":"2026-10-02T13:30:00Z","v":217877,"vw":102.336249},{"c":102.46,"h":103.03,"l":102.46,"n":1617,"o":102.77,"t":"2026-10-02T13:45:00Z","v":89916,"vw":102.751694},{"c":102.515,"h":102.79,"l":102.36,"n":1313,"o":102.45,"t":"2026-10-02T14:00:00Z","v":69102,"vw":102.563456},{"c":102.42,"h":102.61,"l":102.35,"n":1367,"o":102.515,"t":"2026-10-02T14:15:00Z","v":71552,"vw":102.485877},{"c":102.35,"h":102.65,"l":102.3,"n":1191,"o":102.41,"t":"2026-10-02T14:30:00Z","v":49867,"vw":102.423107},{"c":102.1686,"h":102.52,"l":102.145,"n":1014,"o":102.37,"t":"2026-10-02T14:45:00Z","v":34101,"vw":102.288033},{"c":102.34,"h":102.34,"l":102.18,"n":891,"o":102.2,"t":"2026-10-02T15:00:00Z","v":29575,"vw":102.251921},{"c":101.975,"h":102.3,"l":101.915,"n":1022,"o":102.3,"t":"2026-10-02T15:15:00Z","v":34705,"vw":102.079505},{"c":102.105,"h":102.31,"l":101.965,"n":1458,"o":101.9775,"t":"2026-10-02T15:30:00Z","v":57891,"vw":102.157662},{"c":101.71,"h":102.095,"l":101.665,"n":1300,"o":102.095,"t":"2026-10-02T15:45:00Z","v":55118,"vw":101.880567},{"c":101.83,"h":101.84,"l":101.665,"n":1155,"o":101.71,"t":"2026-10-02T16:00:00Z","v":36548,"vw":101.760034},{"c":101.75,"h":101.825,"l":101.68,"n":1111,"o":101.82,"t":"2026-10-02T16:15:00Z","v":42817,"vw":101.764772},{"c":101.65,"h":101.8,"l":101.55,"n":1163,"o":101.77,"t":"2026-10-02T16:30:00Z","v":64827,"vw":101.648703},{"c":101.525,"h":101.66,"l":101.37,"n":1000,"o":101.66,"t":"2026-10-02T16:45:00Z","v":28691,"vw":101.520041},{"c":101.71,"h":101.73,"l":101.5404,"n":1118,"o":101.5404,"t":"2026-10-02T17:00:00Z","v":28005,"vw":101.679476},{"c":101.68,"h":101.75,"l":101.58,"n":923,"o":101.685,"t":"2026-10-02T17:15:00Z","v":37316,"vw":101.692182},{"c":101.625,"h":101.75,"l":101.6,"n":989,"o":101.715,"t":"2026-10-02T17:30:00Z","v":33710,"vw":101.694998},{"c":101.62,"h":101.685,"l":101.565,"n":824,"o":101.605,"t":"2026-10-02T17:45:00Z","v":24966,"vw":101.63258},{"c":101.815,"h":101.815,"l":101.63,"n":1279,"o":101.64,"t":"2026-10-02T18:00:00Z","v":43768,"vw":101.707716},{"c":101.76,"h":101.84,"l":101.69,"n":1166,"o":101.79,"t":"2026-10-02T18:15:00Z","v":49269,"vw":101.75953},{"c":101.705,"h":101.77,"l":101.64,"n":967,"o":101.77,"t":"2026-10-02T18:30:00Z","v":27104,"vw":101.700603},{"c":101.56,"h":101.715,"l":101.5501,"n":1065,"o":101.695,"t":"2026-10-02T18:45:00Z","v":32826,"vw":101.629253},{"c":101.625,"h":101.625,"l":101.41,"n":1485,"o":101.55,"t":"2026-10-02T19:00:00Z","v":59809,"vw":101.50308},{"c":101.57,"h":101.75,"l":101.53,"n":1969,"o":101.65,"t":"2026-10-02T19:15:00Z","v":98810,"vw":101.663697},{"c":101.37,"h":101.55,"l":101.36,"n":2757,"o":101.55,"t":"2026-10-02T19:30:00Z","v":150347,"vw":101.435252},{"c":101.59,"h":101.63,"l":101.3,"n":6767,"o":101.36,"t":"2026-10-02T19:45:00Z","v":388654,"vw":101.489309},{"c":101.59,"h":101.59,"l":101.59,"n":91,"o":101.59,"t":"2026-10-02T20:00:00Z","v":883018,"vw":101.59},{"c":101.59,"h":101.59,"l":101.59,"n":2,"o":101.59,"t":"2026-10-02T20:30:00Z","v":795,"vw":101.59},{"c":100.87,"h":101.445,"l":100.87,"n":749,"o":101.42,"t":"2026-10-05T13:30:00Z","v":46039,"vw":101.187567},{"c":101.33,"h":101.33,"l":100.85,"n":805,"o":100.895,"t":"2026-10-05T13:45:00Z","v":59624,"vw":100.999217},{"c":101.795,"h":101.8,"l":101.33,"n":935,"o":101.355,"t":"2026-10-05T14:00:00Z","v":36665,"vw":101.571468},{"c":101.67,"h":101.98,"l":101.61,"n":968,"o":101.78,"t":"2026-10-05T14:15:00Z","v":54433,"vw":101.805136},{"c":101.99,"h":102.02,"l":101.67,"n":934,"o":101.69,"t":"2026-10-05T14:30:00Z","v":47556,"vw":101.807674},{"c":101.77,"h":102.02,"l":101.66,"n":823,"o":101.99,"t":"2026-10-05T14:45:00Z","v":25534,"vw":101.832587},{"c":101.585,"h":101.8425,"l":101.5244,"n":1275,"o":101.79,"t":"2026-10-05T15:00:00Z","v":44250,"vw":101.660631},{"c":101.75,"h":101.755,"l":101.54,"n":1020,"o":101.57,"t":"2026-10-05T15:15:00Z","v":33999,"vw":101.625747},{"c":101.72,"h":101.84,"l":101.63,"n":981,"o":101.72,"t":"2026-10-05T15:30:00Z","v":34188,"vw":101.747286},{"c":101.78,"h":101.83,"l":101.6,"n":960,"o":101.69,"t":"2026-10-05T15:45:00Z","v":31349,"vw":101.730478},{"c":101.9646,"h":101.97,"l":101.78,"n":1015,"o":101.785,"t":"2026-10-05T16:00:00Z","v":39528,"vw":101.863202},{"c":102.03,"h":102.05,"l":101.9,"n":943,"o":101.965,"t":"2026-10-05T16:15:00Z","v":37378,"vw":101.989927},{"c":102.19,"h":102.2,"l":101.98,"n":929,"o":102.01,"t":"2026-10-05T16:30:00Z","v":37170,"vw":102.110386},{"c":102.2,"h":102.275,"l":102.18,"n":970,"o":102.19,"t":"2026-10-05T16:45:00Z","v":33103,"vw":102.224186},{"c":102.05,"h":102.2,"l":102.05,"n":869,"o":102.2,"t":"2026-10-05T17:00:00Z","v":31748,"vw":102.118845},{"c":101.995,"h":102.1,"l":101.95,"n":958,"o":102.07,"t":"2026-10-05T17:15:00Z","v":41349,"vw":102.04151},{"c":101.745,"h":102.105,"l":101.729,"n":1390,"o":101.99,"t":"2026-10-05T17:30:00Z","v":85567,"vw":101.88911},{"c":101.74,"h":101.78,"l":101.64,"n":984,"o":101.75,"t":"2026-10-05T17:45:00Z","v":44966,"vw":101.735601},{"c":101.57,"h":101.795,"l":101.5401,"n":1103,"o":101.74,"t":"2026-10-05T18:00:00Z","v":47625,"vw":101.696814},{"c":101.5101,"h":101.58,"l":101.44,"n":1079,"o":101.56,"t":"2026-10-05T18:15:00Z","v":49534,"vw":101.500108},{"c":101.54,"h":101.57,"l":101.46,"n":1133,"o":101.51,"t":"2026-10-05T18:30:00Z","v":41133,"vw":101.524196},{"c":101.53,"h":101.56,"l":101.49,"n":1146,"o":101.56,"t":"2026-10-05T18:45:00Z","v":82584,"vw":101.514898},{"c":101.395,"h":101.53,"l":101.36,"n":1266,"o":101.53,"t":"2026-10-05T19:00:00Z","v":57660,"vw":101.432646},{"c":101.48,"h":101.595,"l":101.4,"n":1462,"o":101.41,"t":"2026-10-05T19:15:00Z","v":52712,"vw":101.513533},{"c":101.575,"h":101.63,"l":101.42,"n":1906,"o":101.49,"t":"2026-10-05T19:30:00Z","v":83267,"vw":101.510634},{"c":101.29,"h":101.56,"l":101.265,"n":5703,"o":101.56,"t":"2026-10-05T19:45:00Z","v":331790,"vw":101.371761},{"c":101.3,"h":101.3,"l":101.3,"n":78,"o":101.3,"t":"2026-10-05T20:00:00Z","v":1208960,"vw":101.3},{"c":101.3,"h":101.3,"l":101.3,"n":1,"o":101.3,"t":"2026-10-05T20:30:00Z","v":953,"vw":101.3},{"c":101.76,"h":102.58,"l":101.695,"n":1061,"o":101.87,"t":"2026-10-06T13:30:00Z","v":64390,"vw":102.034775},{"c":101.72,"h":101.97,"l":101.7,"n":1118,"o":101.79,"t":"2026-10-06T13:45:00Z","v":73521,"vw":101.838901},{"c":101.72,"h":102.04,"l":101.72,"n":1473,"o":101.74,"t":"2026-10-06T14:00:00Z","v":70565,"vw":101.917087},{"c":101.93,"h":102,"l":101.725,"n":1218,"o":101.76,"t":"2026-10-06T14:15:00Z","v":52585,"vw":101.886627},{"c":102,"h":102.195,"l":101.85,"n":1055,"o":101.89,"t":"2026-10-06T14:30:00Z","v":40163,"vw":102.041291},{"c":102.15,"h":102.17,"l":101.96,"n":1250,"o":101.9807,"t":"2026-10-06T14:45:00Z","v":58935,"vw":102.075903},{"c":102.315,"h":102.325,"l":102.085,"n":1151,"o":102.16,"t":"2026-10-06T15:00:00Z","v":49237,"vw":102.229198},{"c":102.35,"h":102.41,"l":102.14,"n":1213,"o":102.315,"t":"2026-10-06T15:15:00Z","v":59174,"vw":102.266361},{"c":102.34,"h":102.389,"l":102.26,"n":1059,"o":102.34,"t":"2026-10-06T15:30:00Z","v":42310,"vw":102.344434},{"c":102.2,"h":102.43,"l":102.17,"n":1013,"o":102.35,"t":"2026-10-06T15:45:00Z","v":45635,"vw":102.312974},{"c":102.28,"h":102.37,"l":102.2,"n":977,"o":102.2,"t":"2026-10-06T16:00:00Z","v":55373,"vw":102.286835},{"c":102.33,"h":102.34,"l":102.24,"n":887,"o":102.26,"t":"2026-10-06T16:15:00Z","v":38672,"vw":102.288013},{"c":102.315,"h":102.4056,"l":102.27,"n":937,"o":102.32,"t":"2026-10-06T16:30:00Z","v":47128,"vw":102.345737},{"c":102.34,"h":102.38,"l":102.27,"n":938,"o":102.32,"t":"2026-10-06T16:45:00Z","v":50650,"vw":102.329094},{"c":102.31,"h":102.37,"l":102.28,"n":708,"o":102.33,"t":"2026-10-06T17:00:00Z","v":34012,"vw":102.330816},{"c":102.3,"h":102.31,"l":102.21,"n":791,"o":102.285,"t":"2026-10-06T17:15:00Z","v":33175,"vw":102.253446},{"c":102.62,"h":102.62,"l":102.25,"n":1524,"o":102.29,"t":"2026-10-06T17:30:00Z","v":105089,"vw":102.483253},{"c":102.695,"h":102.765,"l":102.57,"n":1134,"o":102.6,"t":"2026-10-06T17:45:00Z","v":49815,"vw":102.68856},{"c":102.71,"h":102.8,"l":102.7,"n":1179,"o":102.705,"t":"2026-10-06T18:00:00Z","v":58425,"vw":102.756548},{"c":102.61,"h":102.73,"l":102.49,"n":1450,"o":102.71,"t":"2026-10-06T18:15:00Z","v":83482,"vw":102.589929},{"c":102.59,"h":102.72,"l":102.57,"n":1256,"o":102.615,"t":"2026-10-06T18:30:00Z","v":59018,"vw":102.648535},{"c":102.71,"h":102.73,"l":102.58,"n":1333,"o":102.6,"t":"2026-10-06T18:45:00Z","v":71372,"vw":102.642398},{"c":102.66,"h":102.71,"l":102.57,"n":1242,"o":102.7,"t":"2026-10-06T19:00:00Z","v":55164,"vw":102.649234},{"c":102.5,"h":102.66,"l":102.4401,"n":1546,"o":102.66,"t":"2026-10-06T19:15:00Z","v":65105,"vw":102.541531},{"c":102.86,"h":102.92,"l":102.53,"n":1714,"o":102.53,"t":"2026-10-06T19:30:00Z","v":115740,"vw":102.78487},{"c":103.18,"h":103.29,"l":102.83,"n":5938,"o":102.85,"t":"2026-10-06T19:45:00Z","v":355469,"vw":103.167659},{"c":103.19,"h":103.19,"l":103.19,"n":81,"o":103.19,"t":"2026-10-06T20:00:00Z","v":615531,"vw":103.19},{"c":103.19,"h":103.19,"l":103.19,"n":2,"o":103.19,"t":"2026-10-06T20:30:00Z","v":163,"vw":103.19},{"c":103.2,"h":103.415,"l":102.99,"n":1208,"o":103.16,"t":"2026-10-07T13:30:00Z","v":62603,"vw":103.252579},{"c":102.76,"h":103.34,"l":102.705,"n":1113,"o":103.185,"t":"2026-10-07T13:45:00Z","v":36651,"vw":102.936703},{"c":102.89,"h":103.1831,"l":102.735,"n":997,"o":102.7975,"t":"2026-10-07T14:00:00Z","v":42006,"vw":102.896564},{"c":103.18,"h":103.29,"l":102.8,"n":868,"o":102.9,"t":"2026-10-07T14:15:00Z","v":32389,"vw":103.02573},{"c":103.07,"h":103.305,"l":103.03,"n":857,"o":103.23,"t":"2026-10-07T14:30:00Z","v":35483,"vw":103.193042},{"c":103.4,"h":103.46,"l":103.085,"n":691,"o":103.085,"t":"2026-10-07T14:45:00Z","v":23341,"vw":103.255329},{"c":103.45,"h":103.54,"l":103.36,"n":661,"o":103.37,"t":"2026-10-07T15:00:00Z","v":24951,"vw":103.44221},{"c":103.455,"h":103.47,"l":103.32,"n":948,"o":103.41,"t":"2026-10-07T15:15:00Z","v":36599,"vw":103.40197},{"c":103.515,"h":103.6197,"l":103.42,"n":881,"o":103.43,"t":"2026-10-07T15:30:00Z","v":31574,"vw":103.530756},{"c":103.555,"h":103.555,"l":103.36,"n":618,"o":103.495,"t":"2026-10-07T15:45:00Z","v":18522,"vw":103.462483},{"c":103.525,"h":103.61,"l":103.48,"n":564,"o":103.54,"t":"2026-10-07T16:00:00Z","v":19659,"vw":103.540904},{"c":103.64,"h":103.64,"l":103.5,"n":648,"o":103.53,"t":"2026-10-07T16:15:00Z","v":23642,"vw":103.543344},{"c":103.505,"h":103.635,"l":103.46,"n":605,"o":103.63,"t":"2026-10-07T16:30:00Z","v":22055,"vw":103.549158},{"c":103.45,"h":103.54,"l":103.32,"n":739,"o":103.52,"t":"2026-10-07T16:45:00Z","v":34622,"vw":103.40451},{"c":103.41,"h":103.48,"l":103.34,"n":1082,"o":103.4401,"t":"2026-10-07T17:00:00Z","v":45830,"vw":103.407115},{"c":103.43,"h":103.475,"l":103.38,"n":788,"o":103.405,"t":"2026-10-07T17:15:00Z","v":34171,"vw":103.416169},{"c":103.39,"h":103.46,"l":103.32,"n":881,"o":103.43,"t":"2026-10-07T17:30:00Z","v":29575,"vw":103.392364},{"c":103.375,"h":103.465,"l":103.34,"n":1053,"o":103.38,"t":"2026-10-07T17:45:00Z","v":40676,"vw":103.380574},{"c":103.32,"h":103.405,"l":103.3,"n":1170,"o":103.37,"t":"2026-10-07T18:00:00Z","v":47045,"vw":103.359005},{"c":103.515,"h":103.57,"l":103.29,"n":1318,"o":103.335,"t":"2026-10-07T18:15:00Z","v":48187,"vw":103.411576},{"c":103.57,"h":103.59,"l":103.47,"n":1274,"o":103.51,"t":"2026-10-07T18:30:00Z","v":72654,"vw":103.552618},{"c":103.575,"h":103.655,"l":103.505,"n":1331,"o":103.575,"t":"2026-10-07T18:45:00Z","v":51762,"vw":103.590354},{"c":103.41,"h":103.6099,"l":103.37,"n":2014,"o":103.575,"t":"2026-10-07T19:00:00Z","v":106214,"vw":103.500051},{"c":103.38,"h":103.58,"l":103.36,"n":2470,"o":103.43,"t":"2026-10-07T19:15:00Z","v":148871,"vw":103.459084},{"c":103.08,"h":103.4,"l":103.045,"n":2119,"o":103.38,"t":"2026-10-07T19:30:00Z","v":84448,"vw":103.239028},{"c":103.18,"h":103.25,"l":102.96,"n":6913,"o":103.08,"t":"2026-10-07T19:45:00Z","v":373788,"vw":103.145409},{"c":103.19,"h":103.19,"l":99.81,"n":90,"o":103.18,"t":"2026-10-07T20:00:00Z","v":714736,"vw":103.112072},{"c":103.29,"h":103.48,"l":102.87,"n":395,"o":103.25,"t":"2026-10-08T13:30:00Z","v":23017,"vw":103.200344},{"c":103.17,"h":103.33,"l":103.06,"n":623,"o":103.12,"t":"2026-10-08T13:45:00Z","v":33072,"vw":103.16639},{"c":102.81,"h":103.21,"l":102.81,"n":627,"o":103.17,"t":"2026-10-08T14:00:00Z","v":24546,"vw":103.079025},{"c":102.9,"h":102.94,"l":102.75,"n":732,"o":102.88,"t":"2026-10-08T14:15:00Z","v":33013,"vw":102.827975},{"c":102.76,"h":102.97,"l":102.71,"n":645,"o":102.875,"t":"2026-10-08T14:30:00Z","v":14906,"vw":102.848902},{"c":102.72,"h":102.825,"l":102.65,"n":558,"o":102.77,"t":"2026-10-08T14:45:00Z","v":17114,"vw":102.745381},{"c":102.63,"h":102.85,"l":102.63,"n":598,"o":102.74,"t":"2026-10-08T15:00:00Z","v":25239,"vw":102.754075},{"c":102.45,"h":102.655,"l":102.45,"n":880,"o":102.62,"t":"2026-10-08T15:15:00Z","v":38382,"vw":102.56009},{"c":102.71,"h":102.72,"l":102.45,"n":1019,"o":102.46,"t":"2026-10-08T15:30:00Z","v":47496,"vw":102.576444},{"c":102.63,"h":102.79,"l":102.55,"n":851,"o":102.73,"t":"2026-10-08T15:45:00Z","v":37141,"vw":102.626567},{"c":102.74,"h":102.74,"l":102.6,"n":664,"o":102.62,"t":"2026-10-08T16:00:00Z","v":17949,"vw":102.671591},{"c":102.57,"h":102.76,"l":102.55,"n":1174,"o":102.7401,"t":"2026-10-08T16:15:00Z","v":33124,"vw":102.685646},{"c":102.64,"h":102.67,"l":102.46,"n":667,"o":102.56,"t":"2026-10-08T16:30:00Z","v":21472,"vw":102.55932},{"c":103.12,"h":103.15,"l":102.64,"n":1287,"o":102.64,"t":"2026-10-08T16:45:00Z","v":64870,"vw":102.93735},{"c":103.29,"h":103.415,"l":103.06,"n":1236,"o":103.11,"t":"2026-10-08T17:00:00Z","v":39747,"vw":103.225747},{"c":103.45,"h":103.51,"l":103.3,"n":1163,"o":103.32,"t":"2026-10-08T17:15:00Z","v":46537,"vw":103.397457},{"c":103.48,"h":103.51,"l":103.375,"n":1015,"o":103.455,"t":"2026-10-08T17:30:00Z","v":30900,"vw":103.448147},{"c":103.44,"h":103.5,"l":103.38,"n":1145,"o":103.48,"t":"2026-10-08T17:45:00Z","v":82744,"vw":103.435003},{"c":103.35,"h":103.48,"l":103.32,"n":1012,"o":103.435,"t":"2026-10-08T18:00:00Z","v":36622,"vw":103.415321},{"c":103.185,"h":103.385,"l":103.17,"n":1065,"o":103.385,"t":"2026-10-08T18:15:00Z","v":34969,"vw":103.264697},{"c":103.415,"h":103.415,"l":103.145,"n":951,"o":103.185,"t":"2026-10-08T18:30:00Z","v":40770,"vw":103.305664},{"c":103.42,"h":103.52,"l":103.361,"n":1348,"o":103.43,"t":"2026-10-08T18:45:00Z","v":90012,"vw":103.459064},{"c":103.56,"h":103.596,"l":103.41,"n":1452,"o":103.41,"t":"2026-10-08T19:00:00Z","v":70559,"vw":103.537569},{"c":103.66,"h":103.7,"l":103.55,"n":1603,"o":103.585,"t":"2026-10-08T19:15:00Z","v":68450,"vw":103.6253},{"c":103.77,"h":103.785,"l":103.52,"n":1837,"o":103.69,"t":"2026-10-08T19:30:00Z","v":95305,"vw":103.669414},{"c":103.62,"h":103.89,"l":103.4913,"n":4655,"o":103.785,"t":"2026-10-08T19:45:00Z","v":245409,"vw":103.676059},{"c":103.61,"h":103.61,"l":103.61,"n":67,"o":103.61,"t":"2026-10-08T20:00:00Z","v":533244,"vw":103.61},{"c":103.69,"h":103.825,"l":103.31,"n":639,"o":103.35,"t":"2026-10-09T13:30:00Z","v":44601,"vw":103.514676},{"c":103.475,"h":103.705,"l":103.32,"n":774,"o":103.65,"t":"2026-10-09T13:45:00Z","v":25205,"vw":103.494649},{"c":103.48,"h":103.7156,"l":103.4106,"n":846,"o":103.45,"t":"2026-10-09T14:00:00Z","v":27429,"vw":103.583965},{"c":103.545,"h":103.65,"l":103.4,"n":1166,"o":103.48,"t":"2026-10-09T14:15:00Z","v":56064,"vw":103.524198},{"c":103.54,"h":103.585,"l":103.41,"n":1683,"o":103.585,"t":"2026-10-09T14:30:00Z","v":111018,"vw":103.531986},{"c":103.395,"h":103.63,"l":103.36,"n":426,"o":103.57,"t":"2026-10-09T14:45:00Z","v":17329,"vw":103.489112},{"c":103.67,"h":103.67,"l":103.35,"n":687,"o":103.38,"t":"2026-10-09T15:00:00Z","v":36066,"vw":103.462489},{"c":103.72,"h":103.805,"l":103.63,"n":588,"o":103.71,"t":"2026-10-09T15:15:00Z","v":32252,"vw":103.677958},{"c":103.6,"h":103.7,"l":103.465,"n":624,"o":103.7,"t":"2026-10-09T15:30:00Z","v":28554,"vw":103.547051},{"c":103.49,"h":103.595,"l":103.391,"n":560,"o":103.595,"t":"2026-10-09T15:45:00Z","v":16868,"vw":103.475459},{"c":103.45,"h":103.555,"l":103.39,"n":535,"o":103.53,"t":"2026-10-09T16:00:00Z","v":18612,"vw":103.456582},{"c":103.615,"h":103.67,"l":103.47,"n":635,"o":103.485,"t":"2026-10-09T16:15:00Z","v":18115,"vw":103.584901},{"c":103.64,"h":103.65,"l":103.54,"n":581,"o":103.605,"t":"2026-10-09T16:30:00Z","v":14341,"vw":103.598416},{"c":103.725,"h":103.74,"l":103.61,"n":715,"o":103.63,"t":"2026-10-09T16:45:00Z","v":24792,"vw":103.651529},{"c":103.8,"h":103.835,"l":103.73,"n":540,"o":103.73,"t":"2026-10-09T17:00:00Z","v":19416,"vw":103.788054},{"c":103.775,"h":103.84,"l":103.72,"n":720,"o":103.77,"t":"2026-10-09T17:15:00Z","v":25979,"vw":103.768444},{"c":103.73,"h":103.81,"l":103.66,"n":777,"o":103.78,"t":"2026-10-09T17:30:00Z","v":26457,"vw":103.722173},{"c":103.76,"h":103.76,"l":103.6713,"n":609,"o":103.74,"t":"2026-10-09T17:45:00Z","v":17721,"vw":103.713703},{"c":103.77,"h":103.83,"l":103.73,"n":592,"o":103.75,"t":"2026-10-09T18:00:00Z","v":23021,"vw":103.782663},{"c":103.77,"h":103.79,"l":103.7,"n":1120,"o":103.75,"t":"2026-10-09T18:15:00Z","v":60620,"vw":103.726885},{"c":103.76,"h":103.85,"l":103.76,"n":739,"o":103.79,"t":"2026-10-09T18:30:00Z","v":21075,"vw":103.815759},{"c":103.9365,"h":103.95,"l":103.75,"n":1075,"o":103.78,"t":"2026-10-09T18:45:00Z","v":53201,"vw":103.86679},{"c":103.7901,"h":103.95,"l":103.7901,"n":1090,"o":103.935,"t":"2026-10-09T19:00:00Z","v":33289,"vw":103.903135},{"c":103.81,"h":103.85,"l":103.75,"n":1019,"o":103.81,"t":"2026-10-09T19:15:00Z","v":30376,"vw":103.802675},{"c":103.71,"h":103.88,"l":103.7,"n":2019,"o":103.8,"t":"2026-10-09T19:30:00Z","v":75375,"vw":103.785463},{"c":103.75,"h":103.765,"l":103.55,"n":4024,"o":103.71,"t":"2026-10-09T19:45:00Z","v":205883,"vw":103.668973},{"c":103.74,"h":103.74,"l":103.74,"n":59,"o":103.74,"t":"2026-10-09T20:00:00Z","v":247598,"vw":103.74},{"c":103.655,"h":104.18,"l":103.1404,"n":515,"o":103.99,"t":"2026-10-12T13:30:00Z","v":28927,"vw":103.795643},{"c":103.815,"h":103.815,"l":103.5004,"n":598,"o":103.59,"t":"2026-10-12T13:45:00Z","v":27535,"vw":103.582598},{"c":104.12,"h":104.2468,"l":103.86,"n":757,"o":103.8758,"t":"2026-10-12T14:00:00Z","v":31857,"vw":104.008647},{"c":104.21,"h":104.29,"l":104.02,"n":822,"o":104.1,"t":"2026-10-12T14:15:00Z","v":30527,"vw":104.143922},{"c":104.305,"h":104.32,"l":104.2,"n":681,"o":104.22,"t":"2026-10-12T14:30:00Z","v":18138,"vw":104.269246},{"c":104.3,"h":104.46,"l":104.27,"n":957,"o":104.305,"t":"2026-10-12T14:45:00Z","v":27342,"vw":104.35388},{"c":104.29,"h":104.3,"l":104.07,"n":931,"o":104.3,"t":"2026-10-12T15:00:00Z","v":29702,"vw":104.191029},{"c":104.39,"h":104.46,"l":104.3,"n":856,"o":104.3,"t":"2026-10-12T15:15:00Z","v":39030,"vw":104.403911},{"c":104.435,"h":104.46,"l":104.32,"n":847,"o":104.39,"t":"2026-10-12T15:30:00Z","v":29192,"vw":104.393785},{"c":104.42,"h":104.432,"l":104.35,"n":763,"o":104.4,"t":"2026-10-12T15:45:00Z","v":25998,"vw":104.392543},{"c":104.575,"h":104.62,"l":104.42,"n":1227,"o":104.42,"t":"2026-10-12T16:00:00Z","v":58865,"vw":104.501229},{"c":104.63,"h":104.68,"l":104.54,"n":1382,"o":104.58,"t":"2026-10-12T16:15:00Z","v":107737,"vw":104.599024},{"c":104.52,"h":104.65,"l":104.47,"n":2271,"o":104.6,"t":"2026-10-12T16:30:00Z","v":330830,"vw":104.575495},{"c":104.6,"h":104.61,"l":104.345,"n":1624,"o":104.52,"t":"2026-10-12T16:45:00Z","v":84011,"vw":104.462344},{"c":104.78,"h":104.84,"l":104.53,"n":1143,"o":104.605,"t":"2026-10-12T17:00:00Z","v":61391,"vw":104.636008},{"c":104.82,"h":104.86,"l":104.72,"n":1065,"o":104.785,"t":"2026-10-12T17:15:00Z","v":59141,"vw":104.817623},{"c":104.84,"h":104.86,"l":104.75,"n":1405,"o":104.825,"t":"2026-10-12T17:30:00Z","v":134079,"vw":104.785504},{"c":104.86,"h":104.869,"l":104.71,"n":1110,"o":104.83,"t":"2026-10-12T17:45:00Z","v":53942,"vw":104.777022},{"c":104.88,"h":104.95,"l":104.85,"n":1301,"o":104.87,"t":"2026-10-12T18:00:00Z","v":60330,"vw":104.894665},{"c":104.8,"h":104.905,"l":104.765,"n":1781,"o":104.89,"t":"2026-10-12T18:15:00Z","v":153871,"vw":104.854517},{"c":104.855,"h":104.94,"l":104.765,"n":1341,"o":104.8,"t":"2026-10-12T18:30:00Z","v":79269,"vw":104.861396},{"c":104.85,"h":104.855,"l":104.774,"n":1185,"o":104.85,"t":"2026-10-12T18:45:00Z","v":40618,"vw":104.819616},{"c":104.875,"h":104.95,"l":104.82,"n":1602,"o":104.85,"t":"2026-10-12T19:00:00Z","v":75283,"vw":104.866493},{"c":104.86,"h":104.945,"l":104.84,"n":1355,"o":104.86,"t":"2026-10-12T19:15:00Z","v":59378,"vw":104.88616},{"c":104.82,"h":104.97,"l":104.775,"n":1823,"o":104.86,"t":"2026-10-12T19:30:00Z","v":99119,"vw":104.859882},{"c":104.9,"h":104.95,"l":104.74,"n":6113,"o":104.83,"t":"2026-10-12T19:45:00Z","v":436716,"vw":104.856187},{"c":104.91,"h":104.91,"l":104.91,"n":76,"o":104.91,"t":"2026-10-12T20:00:00Z","v":377837,"vw":104.91},{"c":104.685,"h":105.55,"l":104.685,"n":752,"o":105.47,"t":"2026-10-13T13:30:00Z","v":54103,"vw":105.321816},{"c":104.09,"h":104.72,"l":104.07,"n":1006,"o":104.7,"t":"2026-10-13T13:45:00Z","v":41563,"vw":104.408767},{"c":104.5,"h":104.59,"l":103.74,"n":1216,"o":104.0298,"t":"2026-10-13T14:00:00Z","v":56370,"vw":104.285696},{"c":104.8,"h":104.8,"l":104.37,"n":1055,"o":104.485,"t":"2026-10-13T14:15:00Z","v":55421,"vw":104.519464},{"c":104.87,"h":104.965,"l":104.69,"n":1124,"o":104.825,"t":"2026-10-13T14:30:00Z","v":41430,"vw":104.821295},{"c":104.98,"h":105.035,"l":104.87,"n":1206,"o":104.87,"t":"2026-10-13T14:45:00Z","v":55927,"vw":104.947143},{"c":105.16,"h":105.24,"l":104.875,"n":1175,"o":104.98,"t":"2026-10-13T15:00:00Z","v":43775,"vw":105.063209},{"c":105.16,"h":105.22,"l":105.105,"n":1390,"o":105.16,"t":"2026-10-13T15:15:00Z","v":54369,"vw":105.169175},{"c":105.21,"h":105.2817,"l":105.11,"n":1191,"o":105.11,"t":"2026-10-13T15:30:00Z","v":43656,"vw":105.196799},{"c":105.23,"h":105.31,"l":105.16,"n":989,"o":105.22,"t":"2026-10-13T15:45:00Z","v":36982,"vw":105.228595},{"c":105.27,"h":105.29,"l":105.035,"n":1337,"o":105.215,"t":"2026-10-13T16:00:00Z","v":47975,"vw":105.18357},{"c":105.25,"h":105.28,"l":105.19,"n":1148,"o":105.265,"t":"2026-10-13T16:15:00Z","v":53830,"vw":105.224849},{"c":105.38,"h":105.42,"l":105.2,"n":1157,"o":105.25,"t":"2026-10-13T16:30:00Z","v":41660,"vw":105.306096},{"c":105.48,"h":105.52,"l":105.37,"n":1043,"o":105.39,"t":"2026-10-13T16:45:00Z","v":29721,"vw":105.434865},{"c":105.61,"h":105.63,"l":105.44,"n":1339,"o":105.47,"t":"2026-10-13T17:00:00Z","v":342456,"vw":105.530218},{"c":105.72,"h":105.73,"l":105.54,"n":1517,"o":105.61,"t":"2026-10-13T17:15:00Z","v":64422,"vw":105.621021},{"c":105.855,"h":105.93,"l":105.74,"n":1633,"o":105.75,"t":"2026-10-13T17:30:00Z","v":60990,"vw":105.846168},{"c":105.74,"h":105.905,"l":105.66,"n":1324,"o":105.87,"t":"2026-10-13T17:45:00Z","v":48238,"vw":105.763697},{"c":105.89,"h":106.07,"l":105.72,"n":1353,"o":105.74,"t":"2026-10-13T18:00:00Z","v":48050,"vw":105.918905},{"c":105.95,"h":105.95,"l":105.79,"n":1795,"o":105.92,"t":"2026-10-13T18:15:00Z","v":77119,"vw":105.87909},{"c":105.94,"h":105.97,"l":105.89,"n":1513,"o":105.925,"t":"2026-10-13T18:30:00Z","v":62353,"vw":105.922663},{"c":105.97,"h":106.01,"l":105.92,"n":1424,"o":105.94,"t":"2026-10-13T18:45:00Z","v":61004,"vw":105.962669},{"c":106.105,"h":106.12,"l":105.96,"n":2009,"o":105.975,"t":"2026-10-13T19:00:00Z","v":84279,"vw":106.050943},{"c":106.06,"h":106.15,"l":105.95,"n":2192,"o":106.105,"t":"2026-10-13T19:15:00Z","v":104097,"vw":106.028109},{"c":105.971,"h":106.15,"l":105.955,"n":3050,"o":106.06,"t":"2026-10-13T19:30:00Z","v":151271,"vw":106.065659},{"c":105.91,"h":106.055,"l":105.77,"n":7858,"o":105.98,"t":"2026-10-13T19:45:00Z","v":483815,"vw":105.900134},{"c":105.87,"h":105.91,"l":105.87,"n":67,"o":105.91,"t":"2026-10-13T20:00:00Z","v":586652,"vw":105.870272},{"c":105.43,"h":106.07,"l":105.335,"n":1272,"o":105.8,"t":"2026-10-14T13:30:00Z","v":102377,"vw":105.669858},{"c":105.53,"h":105.6,"l":105.21,"n":1124,"o":105.4,"t":"2026-10-14T13:45:00Z","v":66935,"vw":105.382263},{"c":105.54,"h":105.815,"l":105.45,"n":1120,"o":105.56,"t":"2026-10-14T14:00:00Z","v":38723,"vw":105.613006},{"c":105.3375,"h":105.655,"l":105.275,"n":985,"o":105.53,"t":"2026-10-14T14:15:00Z","v":84844,"vw":105.487974},{"c":105.35,"h":105.43,"l":105.13,"n":1004,"o":105.33,"t":"2026-10-14T14:30:00Z","v":35658,"vw":105.283936},{"c":105.46,"h":105.54,"l":105.265,"n":1157,"o":105.375,"t":"2026-10-14T14:45:00Z","v":33201,"vw":105.41203},{"c":105.91,"h":105.91,"l":105.41,"n":1149,"o":105.43,"t":"2026-10-14T15:00:00Z","v":47842,"vw":105.529534},{"c":105.99,"h":106.025,"l":105.84,"n":1228,"o":105.88,"t":"2026-10-14T15:15:00Z","v":77824,"vw":105.951745},{"c":105.92,"h":106.15,"l":105.92,"n":1264,"o":105.945,"t":"2026-10-14T15:30:00Z","v":37137,"vw":105.997524},{"c":106.1,"h":106.1,"l":105.86,"n":1067,"o":105.885,"t":"2026-10-14T15:45:00Z","v":29593,"vw":105.979079},{"c":106.25,"h":106.255,"l":106.01,"n":1213,"o":106.12,"t":"2026-10-14T16:00:00Z","v":37824,"vw":106.119181},{"c":106.56,"h":106.585,"l":106.17,"n":1538,"o":106.255,"t":"2026-10-14T16:15:00Z","v":54231,"vw":106.364205},{"c":106.615,"h":106.68,"l":106.53,"n":1217,"o":106.53,"t":"2026-10-14T16:30:00Z","v":45188,"vw":106.605251},{"c":106.64,"h":106.64,"l":106.44,"n":1366,"o":106.6,"t":"2026-10-14T16:45:00Z","v":57947,"vw":106.55918},{"c":106.65,"h":106.65,"l":106.49,"n":1194,"o":106.65,"t":"2026-10-14T17:00:00Z","v":42522,"vw":106.589404},{"c":106.67,"h":106.7,"l":106.54,"n":1247,"o":106.655,"t":"2026-10-14T17:15:00Z","v":57726,"vw":106.638047},{"c":106.63,"h":106.7,"l":106.57,"n":1220,"o":106.665,"t":"2026-10-14T17:30:00Z","v":46565,"vw":106.623975},{"c":106.58,"h":106.645,"l":106.45,"n":1085,"o":106.64,"t":"2026-10-14T17:45:00Z","v":48012,"vw":106.548321},{"c":106.74,"h":106.82,"l":106.575,"n":1066,"o":106.58,"t":"2026-10-14T18:00:00Z","v":39415,"vw":106.698392},{"c":106.8,"h":106.875,"l":106.68,"n":1395,"o":106.76,"t":"2026-10-14T18:15:00Z","v":73743,"vw":106.817494},{"c":106.88,"h":106.91,"l":106.785,"n":964,"o":106.8,"t":"2026-10-14T18:30:00Z","v":40748,"vw":106.843266},{"c":106.82,"h":106.905,"l":106.785,"n":1104,"o":106.8882,"t":"2026-10-14T18:45:00Z","v":37890,"vw":106.857012},{"c":106.745,"h":106.98,"l":106.74,"n":1347,"o":106.83,"t":"2026-10-14T19:00:00Z","v":55172,"vw":106.851493},{"c":106.51,"h":106.76,"l":106.35,"n":1902,"o":106.745,"t":"2026-10-14T19:15:00Z","v":78596,"vw":106.528562},{"c":106.545,"h":106.57,"l":106.465,"n":2033,"o":106.5,"t":"2026-10-14T19:30:00Z","v":91125,"vw":106.518696},{"c":106.755,"h":106.77,"l":106.49,"n":5860,"o":106.52,"t":"2026-10-14T19:45:00Z","v":354065,"vw":106.685538},{"c":106.8,"h":106.8,"l":106.75,"n":76,"o":106.75,"t":"2026-10-14T20:00:00Z","v":578277,"vw":106.750009},{"c":107.54,"h":107.54,"l":107.54,"n":9,"o":107.54,"t":"2026-10-15T11:00:00Z","v":198,"vw":107.54},{"c":107.5,"h":107.5,"l":107.5,"n":1,"o":107.5,"t":"2026-10-15T11:30:00Z","v":300,"vw":107.5},{"c":107.89,"h":107.89,"l":107.89,"n":4,"o":107.89,"t":"2026-10-15T12:30:00Z","v":310,"vw":107.89},{"c":108.19,"h":108.19,"l":108.19,"n":1,"o":108.19,"t":"2026-10-15T13:15:00Z","v":100,"vw":108.19},{"c":107.515,"h":108.37,"l":107.41,"n":1230,"o":108.37,"t":"2026-10-15T13:30:00Z","v":71952,"vw":107.96136},{"c":107.31,"h":107.815,"l":107.31,"n":1374,"o":107.54,"t":"2026-10-15T13:45:00Z","v":54403,"vw":107.595586},{"c":106.415,"h":107.31,"l":106.4,"n":1527,"o":107.31,"t":"2026-10-15T14:00:00Z","v":92848,"vw":106.829969},{"c":106.99,"h":107.0747,"l":106.61,"n":1043,"o":106.61,"t":"2026-10-15T14:15:00Z","v":41263,"vw":106.942185},{"c":106.665,"h":107.31,"l":106.62,"n":1179,"o":107,"t":"2026-10-15T14:30:00Z","v":74996,"vw":107.104679},{"c":106.43,"h":106.7434,"l":106.39,"n":1011,"o":106.64,"t":"2026-10-15T14:45:00Z","v":40431,"vw":106.566309},{"c":106.24,"h":106.47,"l":106.165,"n":700,"o":106.41,"t":"2026-10-15T15:00:00Z","v":24895,"vw":106.327899},{"c":106.42,"h":106.45,"l":106.23,"n":684,"o":106.23,"t":"2026-10-15T15:15:00Z","v":31054,"vw":106.328315},{"c":106.415,"h":106.5,"l":106.21,"n":1101,"o":106.44,"t":"2026-10-15T15:30:00Z","v":38359,"vw":106.344419},{"c":106.34,"h":106.51,"l":106.22,"n":1374,"o":106.46,"t":"2026-10-15T15:45:00Z","v":70585,"vw":106.338716},{"c":106.45,"h":106.465,"l":106.12,"n":1176,"o":106.33,"t":"2026-10-15T16:00:00Z","v":67129,"vw":106.279012},{"c":106.83,"h":106.87,"l":106.39,"n":1819,"o":106.49,"t":"2026-10-15T16:15:00Z","v":84723,"vw":106.656071},{"c":106.8,"h":106.88,"l":106.69,"n":1360,"o":106.85,"t":"2026-10-15T16:30:00Z","v":64856,"vw":106.785677},{"c":106.63,"h":106.86,"l":106.6,"n":1876,"o":106.81,"t":"2026-10-15T16:45:00Z","v":122415,"vw":106.725869},{"c":106.685,"h":106.74,"l":106.575,"n":1418,"o":106.62,"t":"2026-10-15T17:00:00Z","v":98494,"vw":106.654681},{"c":106.65,"h":106.72,"l":106.61,"n":1012,"o":106.67,"t":"2026-10-15T17:15:00Z","v":36731,"vw":106.654425},{"c":106.5,"h":106.645,"l":106.495,"n":1101,"o":106.645,"t":"2026-10-15T17:30:00Z","v":39116,"vw":106.547442},{"c":106.4,"h":106.5299,"l":106.38,"n":1124,"o":106.5,"t":"2026-10-15T17:45:00Z","v":57153,"vw":106.437961},{"c":106.27,"h":106.43,"l":106.26,"n":1056,"o":106.375,"t":"2026-10-15T18:00:00Z","v":35781,"vw":106.341454},{"c":106.49,"h":106.49,"l":106.27,"n":1208,"o":106.27,"t":"2026-10-15T18:15:00Z","v":63518,"vw":106.411308},{"c":106.68,"h":106.77,"l":106.4401,"n":2023,"o":106.48,"t":"2026-10-15T18:30:00Z","v":106498,"vw":106.651141},{"c":106.34,"h":106.7,"l":106.33,"n":2039,"o":106.68,"t":"2026-10-15T18:45:00Z","v":188601,"vw":106.577179},{"c":106.37,"h":106.38,"l":106.24,"n":1776,"o":106.335,"t":"2026-10-15T19:00:00Z","v":97265,"vw":106.318488},{"c":106.25,"h":106.395,"l":106.2,"n":2041,"o":106.36,"t":"2026-10-15T19:15:00Z","v":96227,"vw":106.282389},{"c":106.23,"h":106.41,"l":106.16,"n":2654,"o":106.26,"t":"2026-10-15T19:30:00Z","v":134296,"vw":106.266908},{"c":106.04,"h":106.26,"l":105.92,"n":7385,"o":106.23,"t":"2026-10-15T19:45:00Z","v":474655,"vw":106.117279},{"c":106.04,"h":106.07,"l":106.04,"n":58,"o":106.07,"t":"2026-10-15T20:00:00Z","v":874243,"vw":106.040004},{"c":105.97,"h":105.97,"l":105.97,"n":1,"o":105.97,"t":"2026-10-15T21:00:00Z","v":100,"vw":105.97},{"c":107.1,"h":107.1,"l":107.1,"n":1,"o":107.1,"t":"2026-10-16T11:15:00Z","v":300,"vw":107.1},{"c":107.14,"h":107.195,"l":106.18,"n":1229,"o":106.52,"t":"2026-10-16T13:30:00Z","v":152435,"vw":106.58338},{"c":107.21,"h":107.29,"l":106.89,"n":1221,"o":107.15,"t":"2026-10-16T13:45:00Z","v":59957,"vw":107.194725},{"c":107.3,"h":107.46,"l":107.18,"n":1260,"o":107.31,"t":"2026-10-16T14:00:00Z","v":49700,"vw":107.328271},{"c":107.49,"h":107.57,"l":107.17,"n":1006,"o":107.34,"t":"2026-10-16T14:15:00Z","v":45064,"vw":107.389454},{"c":107.18,"h":107.59,"l":107.15,"n":1096,"o":107.57,"t":"2026-10-16T14:30:00Z","v":44861,"vw":107.406323},{"c":107.3,"h":107.36,"l":107.08,"n":893,"o":107.17,"t":"2026-10-16T14:45:00Z","v":45139,"vw":107.220381},{"c":107.5171,"h":107.62,"l":107.24,"n":1041,"o":107.295,"t":"2026-10-16T15:00:00Z","v":51807,"vw":107.499336},{"c":107.73,"h":107.82,"l":107.425,"n":1880,"o":107.475,"t":"2026-10-16T15:15:00Z","v":124949,"vw":107.6579},{"c":107.7,"h":107.87,"l":107.62,"n":1309,"o":107.725,"t":"2026-10-16T15:30:00Z","v":93955,"vw":107.725979},{"c":107.73,"h":107.765,"l":107.57,"n":919,"o":107.695,"t":"2026-10-16T15:45:00Z","v":52058,"vw":107.663979},{"c":107.7,"h":107.85,"l":107.58,"n":1191,"o":107.725,"t":"2026-10-16T16:00:00Z","v":70404,"vw":107.733155},{"c":107.95,"h":107.95,"l":107.69,"n":972,"o":107.69,"t":"2026-10-16T16:15:00Z","v":35819,"vw":107.824009},{"c":108.11,"h":108.14,"l":107.895,"n":1632,"o":107.955,"t":"2026-10-16T16:30:00Z","v":118126,"vw":108.065564},{"c":108.14,"h":108.155,"l":108.015,"n":1034,"o":108.08,"t":"2026-10-16T16:45:00Z","v":35132,"vw":108.093752},{"c":107.99,"h":108.14,"l":107.91,"n":1158,"o":108.13,"t":"2026-10-16T17:00:00Z","v":39532,"vw":108.004952},{"c":108.055,"h":108.07,"l":107.8403,"n":1210,"o":107.955,"t":"2026-10-16T17:15:00Z","v":35092,"vw":107.945208},{"c":108.18,"h":108.2,"l":107.9801,"n":1484,"o":108.04,"t":"2026-10-16T17:30:00Z","v":68577,"vw":108.067651},{"c":108.33,"h":108.33,"l":108.1501,"n":1382,"o":108.16,"t":"2026-10-16T17:45:00Z","v":78184,"vw":108.217442},{"c":108.26,"h":108.45,"l":108.23,"n":1693,"o":108.34,"t":"2026-10-16T18:00:00Z","v":116552,"vw":108.344684},{"c":108.185,"h":108.455,"l":108.165,"n":1653,"o":108.27,"t":"2026-10-16T18:15:00Z","v":84796,"vw":108.314791},{"c":108.315,"h":108.34,"l":108.13,"n":1230,"o":108.185,"t":"2026-10-16T18:30:00Z","v":54247,"vw":108.276061},{"c":108.445,"h":108.445,"l":108.26,"n":1239,"o":108.32,"t":"2026-10-16T18:45:00Z","v":47263,"vw":108.363425},{"c":108.46,"h":108.53,"l":108.35,"n":2135,"o":108.44,"t":"2026-10-16T19:00:00Z","v":106025,"vw":108.447187},{"c":108.51,"h":108.535,"l":108.391,"n":2149,"o":108.46,"t":"2026-10-16T19:15:00Z","v":94127,"vw":108.462915},{"c":108.77,"h":108.785,"l":108.49,"n":2485,"o":108.51,"t":"2026-10-16T19:30:00Z","v":128855,"vw":108.643311},{"c":108.73,"h":109.065,"l":108.64,"n":8246,"o":108.77,"t":"2026-10-16T19:45:00Z","v":546303,"vw":108.845344},{"c":108.71,"h":108.71,"l":108.71,"n":60,"o":108.71,"t":"2026-10-16T20:00:00Z","v":632726,"vw":108.71},{"c":108.195,"h":108.569,"l":107.97,"n":978,"o":108.4,"t":"2026-10-19T13:30:00Z","v":58109,"vw":108.293184},{"c":107.995,"h":108.27,"l":107.805,"n":972,"o":108.1,"t":"2026-10-19T13:45:00Z","v":55710,"vw":107.987751},{"c":107.7351,"h":108.05,"l":107.69,"n":1513,"o":107.995,"t":"2026-10-19T14:00:00Z","v":99337,"vw":107.894745},{"c":107.52,"h":107.83,"l":107.42,"n":1290,"o":107.72,"t":"2026-10-19T14:15:00Z","v":95116,"vw":107.669182},{"c":107.29,"h":107.6,"l":107.27,"n":1446,"o":107.515,"t":"2026-10-19T14:30:00Z","v":62902,"vw":107.386734},{"c":107.235,"h":107.34,"l":107.11,"n":1073,"o":107.295,"t":"2026-10-19T14:45:00Z","v":44493,"vw":107.263108},{"c":107.315,"h":107.37,"l":107.16,"n":951,"o":107.16,"t":"2026-10-19T15:00:00Z","v":43820,"vw":107.318547},{"c":107.285,"h":107.48,"l":107.23,"n":1186,"o":107.315,"t":"2026-10-19T15:15:00Z","v":42999,"vw":107.345517},{"c":107.12,"h":107.305,"l":107.12,"n":1151,"o":107.26,"t":"2026-10-19T15:30:00Z","v":37190,"vw":107.236204},{"c":107.14,"h":107.1899,"l":107.045,"n":1149,"o":107.13,"t":"2026-10-19T15:45:00Z","v":39658,"vw":107.122599},{"c":107.16,"h":107.21,"l":107.09,"n":939,"o":107.17,"t":"2026-10-19T16:00:00Z","v":28098,"vw":107.149273},{"c":107.17,"h":107.25,"l":107.12,"n":869,"o":107.185,"t":"2026-10-19T16:15:00Z","v":24321,"vw":107.187587},{"c":107.09,"h":107.17,"l":107.0575,"n":814,"o":107.14,"t":"2026-10-19T16:30:00Z","v":22780,"vw":107.111584},{"c":106.97,"h":107.13,"l":106.95,"n":856,"o":107.095,"t":"2026-10-19T16:45:00Z","v":20450,"vw":107.022199},{"c":107,"h":107.04,"l":106.93,"n":902,"o":107,"t":"2026-10-19T17:00:00Z","v":35578,"vw":106.987887},{"c":107.07,"h":107.07,"l":107,"n":767,"o":107.03,"t":"2026-10-19T17:15:00Z","v":21486,"vw":107.038776},{"c":107.025,"h":107.13,"l":106.98,"n":1002,"o":107.085,"t":"2026-10-19T17:30:00Z","v":103940,"vw":107.043481},{"c":107.15,"h":107.16,"l":107.038,"n":792,"o":107.045,"t":"2026-10-19T17:45:00Z","v":22849,"vw":107.086085},{"c":107.05,"h":107.16,"l":107.05,"n":955,"o":107.16,"t":"2026-10-19T18:00:00Z","v":26499,"vw":107.09896},{"c":107.09,"h":107.1,"l":107.01,"n":942,"o":107.05,"t":"2026-10-19T18:15:00Z","v":28316,"vw":107.046272},{"c":107.11,"h":107.13,"l":107.045,"n":818,"o":107.1,"t":"2026-10-19T18:30:00Z","v":23492,"vw":107.09588},{"c":106.98,"h":107.1,"l":106.9675,"n":1135,"o":107.1,"t":"2026-10-19T18:45:00Z","v":32912,"vw":107.005585},{"c":106.93,"h":106.965,"l":106.84,"n":1515,"o":106.96,"t":"2026-10-19T19:00:00Z","v":35778,"vw":106.905644},{"c":106.71,"h":106.95,"l":106.7,"n":1862,"o":106.95,"t":"2026-10-19T19:15:00Z","v":60039,"vw":106.813783},{"c":106.88,"h":106.88,"l":106.59,"n":2536,"o":106.705,"t":"2026-10-19T19:30:00Z","v":124137,"vw":106.699383},{"c":107.02,"h":107.3,"l":106.845,"n":5313,"o":106.875,"t":"2026-10-19T19:45:00Z","v":288841,"vw":107.08079},{"c":107,"h":107,"l":107,"n":88,"o":107,"t":"2026-10-19T20:00:00Z","v":469273,"vw":107},{"c":108.825,"h":108.825,"l":107.32,"n":741,"o":107.32,"t":"2026-10-20T13:30:00Z","v":43708,"vw":108.048241},{"c":108.595,"h":109.11,"l":108.46,"n":666,"o":108.92,"t":"2026-10-20T13:45:00Z","v":21757,"vw":108.852817},{"c":108.45,"h":108.68,"l":108.3843,"n":693,"o":108.59,"t":"2026-10-20T14:00:00Z","v":24133,"vw":108.522269},{"c":108.54,"h":108.83,"l":108.45,"n":943,"o":108.45,"t":"2026-10-20T14:15:00Z","v":41125,"vw":108.639059},{"c":108.725,"h":108.845,"l":108.49,"n":887,"o":108.49,"t":"2026-10-20T14:30:00Z","v":48593,"vw":108.663303},{"c":108.645,"h":108.84,"l":108.49,"n":855,"o":108.725,"t":"2026-10-20T14:45:00Z","v":40176,"vw":108.601298},{"c":108.48,"h":108.6,"l":108.32,"n":797,"o":108.56,"t":"2026-10-20T15:00:00Z","v":26481,"vw":108.455454},{"c":108.54,"h":108.76,"l":108.49,"n":874,"o":108.49,"t":"2026-10-20T15:15:00Z","v":32708,"vw":108.593092},{"c":108.61,"h":108.76,"l":108.55,"n":1205,"o":108.55,"t":"2026-10-20T15:30:00Z","v":64993,"vw":108.651899},{"c":108.725,"h":108.74,"l":108.54,"n":883,"o":108.57,"t":"2026-10-20T15:45:00Z","v":32250,"vw":108.662693},{"c":108.645,"h":108.74,"l":108.58,"n":853,"o":108.73,"t":"2026-10-20T16:00:00Z","v":29589,"vw":108.656618},{"c":108.575,"h":108.72,"l":108.575,"n":780,"o":108.62,"t":"2026-10-20T16:15:00Z","v":25318,"vw":108.651609},{"c":108.66,"h":108.675,"l":108.57,"n":764,"o":108.59,"t":"2026-10-20T16:30:00Z","v":28551,"vw":108.623867},{"c":108.68,"h":108.7,"l":108.61,"n":824,"o":108.63,"t":"2026-10-20T16:45:00Z","v":27223,"vw":108.658613},{"c":108.665,"h":108.73,"l":108.64,"n":884,"o":108.67,"t":"2026-10-20T17:00:00Z","v":28776,"vw":108.682359},{"c":108.63,"h":108.675,"l":108.61,"n":768,"o":108.645,"t":"2026-10-20T17:15:00Z","v":24268,"vw":108.649852},{"c":108.66,"h":108.675,"l":108.55,"n":778,"o":108.64,"t":"2026-10-20T17:30:00Z","v":26878,"vw":108.618908},{"c":108.755,"h":108.79,"l":108.665,"n":732,"o":108.665,"t":"2026-10-20T17:45:00Z","v":19224,"vw":108.746019},{"c":108.79,"h":108.89,"l":108.71,"n":844,"o":108.77,"t":"2026-10-20T18:00:00Z","v":26093,"vw":108.794978},{"c":108.82,"h":108.835,"l":108.75,"n":764,"o":108.79,"t":"2026-10-20T18:15:00Z","v":24246,"vw":108.790432},{"c":108.775,"h":108.87,"l":108.77,"n":943,"o":108.835,"t":"2026-10-20T18:30:00Z","v":33918,"vw":108.80875},{"c":108.78,"h":108.88,"l":108.77,"n":1076,"o":108.79,"t":"2026-10-20T18:45:00Z","v":28384,"vw":108.832229},{"c":108.79,"h":108.85,"l":108.73,"n":1303,"o":108.7775,"t":"2026-10-20T19:00:00Z","v":49927,"vw":108.784311},{"c":108.74,"h":108.815,"l":108.71,"n":1430,"o":108.78,"t":"2026-10-20T19:15:00Z","v":55729,"vw":108.756037},{"c":108.86,"h":108.87,"l":108.72,"n":1871,"o":108.73,"t":"2026-10-20T19:30:00Z","v":82129,"vw":108.795242},{"c":108.75,"h":108.91,"l":108.65,"n":5011,"o":108.84,"t":"2026-10-20T19:45:00Z","v":329438,"vw":108.767453},{"c":108.75,"h":108.77,"l":108.75,"n":96,"o":108.77,"t":"2026-10-20T20:00:00Z","v":374274,"vw":108.750121},{"c":108.47,"h":108.47,"l":108.47,"n":1,"o":108.47,"t":"2026-10-20T23:00:00Z","v":229,"vw":108.47},{"c":108.59,"h":109.35,"l":108.51,"n":1168,"o":109.24,"t":"2026-10-21T13:30:00Z","v":76706,"vw":109.011664},{"c":108.7086,"h":108.8598,"l":108.59,"n":1111,"o":108.63,"t":"2026-10-21T13:45:00Z","v":61898,"vw":108.728153},{"c":108.865,"h":108.935,"l":108.59,"n":1234,"o":108.75,"t":"2026-10-21T14:00:00Z","v":110103,"vw":108.81931},{"c":108.87,"h":108.98,"l":108.74,"n":1511,"o":108.825,"t":"2026-10-21T14:15:00Z","v":103822,"vw":108.863768},{"c":109.095,"h":109.13,"l":108.77,"n":1587,"o":108.85,"t":"2026-10-21T14:30:00Z","v":118969,"vw":108.910532},{"c":109.01,"h":109.145,"l":108.99,"n":1332,"o":109.1214,"t":"2026-10-21T14:45:00Z","v":61305,"vw":109.082017},{"c":108.76,"h":109.0164,"l":108.76,"n":947,"o":108.995,"t":"2026-10-21T15:00:00Z","v":32223,"vw":108.873444},{"c":108.785,"h":108.85,"l":108.705,"n":870,"o":108.755,"t":"2026-10-21T15:15:00Z","v":25852,"vw":108.790352},{"c":108.76,"h":108.84,"l":108.61,"n":1082,"o":108.8,"t":"2026-10-21T15:30:00Z","v":35255,"vw":108.734294},{"c":108.885,"h":108.9,"l":108.74,"n":877,"o":108.755,"t":"2026-10-21T15:45:00Z","v":27676,"vw":108.8245},{"c":109.06,"h":109.06,"l":108.84,"n":1074,"o":108.87,"t":"2026-10-21T16:00:00Z","v":39512,"vw":108.98504},{"c":109.175,"h":109.175,"l":109.01,"n":841,"o":109.05,"t":"2026-10-21T16:15:00Z","v":26120,"vw":109.069438},{"c":109.07,"h":109.19,"l":109.015,"n":968,"o":109.15,"t":"2026-10-21T16:30:00Z","v":38301,"vw":109.11085},{"c":109.015,"h":109.05,"l":108.915,"n":1018,"o":109.03,"t":"2026-10-21T16:45:00Z","v":34032,"vw":109.002912},{"c":108.94,"h":109.01,"l":108.9,"n":813,"o":108.99,"t":"2026-10-21T17:00:00Z","v":27916,"vw":108.946734},{"c":108.85,"h":108.95,"l":108.75,"n":1993,"o":108.93,"t":"2026-10-21T17:15:00Z","v":122151,"vw":108.814938},{"c":108.875,"h":108.875,"l":108.745,"n":1447,"o":108.85,"t":"2026-10-21T17:30:00Z","v":63992,"vw":108.805478},{"c":108.75,"h":108.98,"l":108.75,"n":1192,"o":108.89,"t":"2026-10-21T17:45:00Z","v":57048,"vw":108.89415},{"c":108.75,"h":108.77,"l":108.68,"n":1715,"o":108.76,"t":"2026-10-21T18:00:00Z","v":102928,"vw":108.734924},{"c":108.805,"h":108.83,"l":108.68,"n":1820,"o":108.75,"t":"2026-10-21T18:15:00Z","v":86776,"vw":108.743918},{"c":108.88,"h":108.9,"l":108.74,"n":981,"o":108.79,"t":"2026-10-21T18:30:00Z","v":36370,"vw":108.80962},{"c":108.835,"h":108.93,"l":108.78,"n":1431,"o":108.875,"t":"2026-10-21T18:45:00Z","v":63242,"vw":108.846996},{"c":108.81,"h":108.89,"l":108.71,"n":2191,"o":108.825,"t":"2026-10-21T19:00:00Z","v":100105,"vw":108.794031},{"c":108.865,"h":109.03,"l":108.74,"n":2615,"o":108.815,"t":"2026-10-21T19:15:00Z","v":174520,"vw":108.844567},{"c":108.7,"h":108.88,"l":108.615,"n":3049,"o":108.85,"t":"2026-10-21T19:30:00Z","v":149444,"vw":108.698043},{"c":108.48,"h":108.76,"l":108.39,"n":8019,"o":108.69,"t":"2026-10-21T19:45:00Z","v":467552,"vw":108.557481},{"c":108.5,"h":108.5,"l":108.5,"n":60,"o":108.5,"t":"2026-10-21T20:00:00Z","v":702260,"vw":108.5},{"c":109.56,"h":109.67,"l":108.48,"n":625,"o":108.97,"t":"2026-10-22T13:30:00Z","v":62937,"vw":109.306963},{"c":109.49,"h":109.82,"l":109.39,"n":1145,"o":109.445,"t":"2026-10-22T13:45:00Z","v":50975,"vw":109.596932},{"c":109.765,"h":109.81,"l":109.35,"n":1207,"o":109.512,"t":"2026-10-22T14:00:00Z","v":46831,"vw":109.589656},{"c":110.325,"h":110.53,"l":109.77,"n":994,"o":109.8,"t":"2026-10-22T14:15:00Z","v":40382,"vw":110.105182},{"c":110.21,"h":110.4,"l":109.95,"n":1428,"o":110.32,"t":"2026-10-22T14:30:00Z","v":75501,"vw":110.180935},{"c":110.225,"h":110.48,"l":110.18,"n":1446,"o":110.22,"t":"2026-10-22T14:45:00Z","v":96792,"vw":110.302132},{"c":110.39,"h":110.475,"l":110.035,"n":1716,"o":110.2,"t":"2026-10-22T15:00:00Z","v":157585,"vw":110.294119},{"c":110.23,"h":110.415,"l":110.14,"n":1045,"o":110.415,"t":"2026-10-22T15:15:00Z","v":53083,"vw":110.244532},{"c":110.45,"h":110.45,"l":110.195,"n":1778,"o":110.22,"t":"2026-10-22T15:30:00Z","v":103617,"vw":110.310473},{"c":110.465,"h":110.54,"l":110.32,"n":1860,"o":110.45,"t":"2026-10-22T15:45:00Z","v":103366,"vw":110.485004},{"c":110.54,"h":110.59,"l":110.39,"n":1648,"o":110.48,"t":"2026-10-22T16:00:00Z","v":100588,"vw":110.514937},{"c":110.67,"h":110.72,"l":110.565,"n":1450,"o":110.58,"t":"2026-10-22T16:15:00Z","v":83910,"vw":110.634398},{"c":110.99,"h":110.99,"l":110.68,"n":1531,"o":110.69,"t":"2026-10-22T16:30:00Z","v":73117,"vw":110.863799},{"c":111.12,"h":111.235,"l":110.975,"n":1780,"o":110.975,"t":"2026-10-22T16:45:00Z","v":96854,"vw":111.118963},{"c":111.28,"h":111.29,"l":111.07,"n":1300,"o":111.1,"t":"2026-10-22T17:00:00Z","v":106489,"vw":111.158132},{"c":111.19,"h":111.275,"l":111.135,"n":1397,"o":111.275,"t":"2026-10-22T17:15:00Z","v":57778,"vw":111.19123},{"c":111.09,"h":111.235,"l":111.09,"n":1563,"o":111.19,"t":"2026-10-22T17:30:00Z","v":86702,"vw":111.150908},{"c":111.28,"h":111.28,"l":110.99,"n":1619,"o":111.08,"t":"2026-10-22T17:45:00Z","v":100046,"vw":111.057642},{"c":111.37,"h":111.37,"l":111.23,"n":1345,"o":111.28,"t":"2026-10-22T18:00:00Z","v":52922,"vw":111.303535},{"c":111.405,"h":111.45,"l":111.285,"n":1262,"o":111.37,"t":"2026-10-22T18:15:00Z","v":49328,"vw":111.383558},{"c":111.495,"h":111.5185,"l":111.375,"n":1437,"o":111.405,"t":"2026-10-22T18:30:00Z","v":62805,"vw":111.44543},{"c":111.78,"h":111.78,"l":111.515,"n":1584,"o":111.515,"t":"2026-10-22T18:45:00Z","v":65155,"vw":111.692028},{"c":111.76,"h":112.05,"l":111.76,"n":2100,"o":111.79,"t":"2026-10-22T19:00:00Z","v":114616,"vw":111.904475},{"c":111.55,"h":111.85,"l":111.53,"n":1715,"o":111.77,"t":"2026-10-22T19:15:00Z","v":61667,"vw":111.689151},{"c":111.765,"h":111.8,"l":111.4806,"n":2394,"o":111.55,"t":"2026-10-22T19:30:00Z","v":178269,"vw":111.68896},{"c":112.16,"h":112.225,"l":111.62,"n":7720,"o":111.765,"t":"2026-10-22T19:45:00Z","v":432425,"vw":112.016257},{"c":112.15,"h":112.15,"l":112.15,"n":71,"o":112.15,"t":"2026-10-22T20:00:00Z","v":459274,"vw":112.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":153.25620094880358,"iv":0.7869239984542424,"gamma":0.00707917637521275,"theta":-0.07656229386590872,"vega":0.05539164059408975,"rho":0.007800629842570077,"breakevenPct":37.61141413179096},{"delta":0.15,"premium":1.075,"strike":129.97721977200484,"iv":0.4641501298758868,"gamma":0.015917893837650833,"theta":-0.06100318619973929,"vega":0.07359853035200932,"rho":0.011946487140078146,"breakevenPct":16.854409069999857},{"delta":0.2,"premium":1.0829393666559326,"strike":123.41212666881346,"iv":0.3447035795038606,"gamma":0.029015785452253,"theta":-0.05263644633306205,"vega":0.08674587891758549,"rho":0.015980206972226046,"breakevenPct":11.007638016468462},{"delta":0.25,"premium":1.0991165333267279,"strike":120.17669333465443,"iv":0.27681758738699114,"gamma":0.04404817566292492,"theta":-0.04666089005111511,"vega":0.0974205408723603,"rho":0.019982806596931968,"breakevenPct":8.137146560839193},{"delta":0.3,"premium":1.115293699997523,"strike":116.94126000049542,"iv":0.20893159527012173,"gamma":0.059080565873596835,"theta":-0.04068533376916817,"vega":0.10809520282713511,"rho":0.023985406221637882,"breakevenPct":5.266655105209925},{"delta":0.35,"premium":1.2199975949975947,"strike":114.75949975949976,"iv":0.16606916786916787,"gamma":0.06876378066378065,"theta":-0.03677291967291967,"vega":0.11386988936988937,"rho":0.028069452225560603,"breakevenPct":3.41462091350633},{"delta":0.4,"premium":1.4574915824915824,"strike":114.15824915824916,"iv":0.16074208754208752,"gamma":0.07042323232323232,"theta":-0.03595521885521886,"vega":0.1122946127946128,"rho":0.032275667798308524,"breakevenPct":3.0902726176912476},{"delta":0.45,"premium":1.6949855699855698,"strike":113.55699855699855,"iv":0.1554150072150072,"gamma":0.07208268398268398,"theta":-0.03513751803751804,"vega":0.11071933621933622,"rho":0.03648188337105644,"breakevenPct":2.7659243218761658},{"delta":0.5,"premium":1.9324795574795572,"strike":112.95574795574795,"iv":0.15008792688792688,"gamma":0.07374213564213564,"theta":-0.03431981721981722,"vega":0.10914405964405965,"rho":0.04068809894380436,"breakevenPct":2.4415760260610835},{"delta":0.55,"premium":2.169973544973545,"strike":112.35449735449735,"iv":0.14476084656084653,"gamma":0.0754015873015873,"theta":-0.0335021164021164,"vega":0.10756878306878308,"rho":0.04489431451655228,"breakevenPct":2.117227730246001},{"delta":0.6,"premium":2.407467532467532,"strike":111.75324675324676,"iv":0.13943376623376624,"gamma":0.07706103896103896,"theta":-0.03268441558441559,"vega":0.1059935064935065,"rho":0.049100530089300196,"breakevenPct":1.79287943443092},{"delta":0.65,"premium":2.6449615199615195,"strike":111.15199615199616,"iv":0.1341066859066859,"gamma":0.07872049062049062,"theta":-0.031866714766714765,"vega":0.10441822991822992,"rho":0.05330674566204811,"breakevenPct":1.4685311386158375},{"delta":0.7,"premium":2.8824555074555067,"strike":110.55074555074555,"iv":0.12877960557960558,"gamma":0.08037994227994227,"theta":-0.03104901394901395,"vega":0.10284295334295335,"rho":0.05751296123479603,"breakevenPct":1.144182842800756},{"delta":0.75,"premium":3.1942635234352244,"strike":109.88778151971997,"iv":0.12468005076485107,"gamma":0.08064420615465039,"theta":-0.029872518223142904,"vega":0.1000442303146659,"rho":0.061717987710074064,"breakevenPct":0.8310700340215639},{"delta":0.8,"premium":4.316448326235526,"strike":108.551847230672,"iv":0.1339663693940305,"gamma":0.06569427942429783,"theta":-0.024783449451034584,"vega":0.08390411501306937,"rho":0.06591004736056147,"breakevenPct":0.6404775362527938},{"delta":0.85,"premium":5.438633129035825,"strike":107.21591294162401,"iv":0.14325268802320995,"gamma":0.050744352693945304,"theta":-0.019694380678926274,"vega":0.06776399971147287,"rho":0.07010210701104887,"breakevenPct":0.4498850384840241},{"delta":0.9,"premium":6.560817931836127,"strike":105.87997865257604,"iv":0.1525390066523894,"gamma":0.035794425963592745,"theta":-0.01460531190681795,"vega":0.05162388440987634,"rho":0.07429416666153627,"breakevenPct":0.2592925407152541}],"put":[{"delta":0.1,"premium":1.0562938313214243,"strike":90.59599320925331,"iv":0.6499697341917459,"gamma":0.008695958374364767,"theta":-0.06089849408556915,"vega":0.05539719644158469,"rho":-0.010049265465699456,"breakevenPct":20.160767384813305},{"delta":0.15,"premium":0.6178836904241365,"strike":105.19676432006996,"iv":0.2361206383909051,"gamma":0.03065094009619589,"theta":-0.02784840402273721,"vega":0.07261254919108003,"rho":-0.014787761100691552,"breakevenPct":6.750886643204796},{"delta":0.2,"premium":0.9950153038915612,"strike":106.28989943156974,"iv":0.24401307389593352,"gamma":0.03371171840839528,"theta":-0.03311731526016616,"vega":0.08323782247485789,"rho":-0.019637860733926253,"breakevenPct":6.112452850933414},{"delta":0.25,"premium":1.3721469173589855,"strike":107.38303454306953,"iv":0.25190550940096196,"gamma":0.03677249672059467,"theta":-0.0383862264975951,"vega":0.09386309575863577,"rho":-0.02448796036716095,"breakevenPct":5.474019058662032},{"delta":0.3,"premium":1.74927853082641,"strike":108.4761696545693,"iv":0.2597979449059904,"gamma":0.039833275032794054,"theta":-0.04365513773502405,"vega":0.10448836904241365,"rho":-0.02933806000039565,"breakevenPct":4.83558526639065},{"delta":0.35,"premium":2.1264101442938346,"strike":109.56930476606908,"iv":0.2676903804110188,"gamma":0.04289405334499344,"theta":-0.04892404897245299,"vega":0.11511364232619152,"rho":-0.03418815963363035,"breakevenPct":4.197151474119268},{"delta":0.4,"premium":2.625849139832378,"strike":110.6682840758712,"iv":0.27145491839435376,"gamma":0.044140097044552275,"theta":-0.050933171592412875,"vega":0.11971433612704015,"rho":-0.03907970224844715,"breakevenPct":3.6625635880171137},{"delta":0.45,"premium":3.2048081164534628,"strike":111.77106307895897,"iv":0.27253564181737977,"gamma":0.04420626378473754,"theta":-0.050822893692104104,"vega":0.12039805910895457,"rho":-0.043998189640068144,"breakevenPct":3.195492677213105},{"delta":0.5,"premium":3.783767093074548,"strike":112.87384208204676,"iv":0.27361636524040583,"gamma":0.04427243052492281,"theta":-0.050712615791795326,"vega":0.12108178209086899,"rho":-0.04891667703168914,"breakevenPct":2.728421766409096},{"delta":0.55,"premium":4.362726069695634,"strike":113.97662108513454,"iv":0.27469708866343184,"gamma":0.044338597265108075,"theta":-0.05060233789148655,"vega":0.12176550507278341,"rho":-0.05383516442331014,"breakevenPct":2.2613508556050865},{"delta":0.6,"premium":5.016041979010493,"strike":115.13493253373314,"iv":0.2776052473763118,"gamma":0.04401679160419791,"theta":-0.05055667166416792,"vega":0.12191964017991005,"rho":-0.05880094035854101,"breakevenPct":1.8110650426013133},{"delta":0.65,"premium":6.627736131934032,"strike":117.00899550224888,"iv":0.3040670164917541,"gamma":0.0386944527736132,"theta":-0.05134377811094453,"vega":0.115247976011994,"rho":-0.06437621307807707,"breakevenPct":1.5771204901338989},{"delta":0.7,"premium":8.23943028485757,"strike":118.88305847076461,"iv":0.33052878560719634,"gamma":0.0333721139430285,"theta":-0.05213088455772114,"vega":0.10857631184407797,"rho":-0.06995148579761312,"breakevenPct":1.343175937666485},{"delta":0.75,"premium":11.737438423645322,"strike":122.48768472906404,"iv":0.4049098522167488,"gamma":0.02547339901477832,"theta":-0.05921724137931035,"vega":0.10027142857142857,"rho":-0.07694005097081551,"breakevenPct":1.2481085105495198},{"delta":0.8,"premium":15.921134020618561,"strike":126.90721649484537,"iv":0.4658927835051547,"gamma":0.018869072164948448,"theta":-0.059034020618556685,"vega":0.08766082474226802,"rho":-0.08451262558124847,"breakevenPct":1.0378221362222007},{"delta":0.85,"premium":19.05253807106599,"strike":130.50761421319797,"iv":0.476302538071066,"gamma":0.015554822335025382,"theta":-0.04815380710659898,"vega":0.07362994923857868,"rho":-0.09135512932157264,"breakevenPct":0.6196378581079122},{"delta":0.9,"premium":40.49187500000001,"strike":152.0625,"iv":0.7681512500000001,"gamma":0.007228749999999999,"theta":-0.05814125,"vega":0.055438749999999995,"rho":-0.11257698142558487,"breakevenPct":0.5166072224699149}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":153.25620094880358,"iv":0.7869239984542424,"gamma":0.00707917637521275,"theta":-0.07656229386590872,"vega":0.05539164059408975,"rho":0.007800629842570077,"breakevenPct":37.61141413179096},{"delta":0.15,"premium":1.075,"strike":129.97721977200484,"iv":0.4641501298758868,"gamma":0.015917893837650833,"theta":-0.06100318619973929,"vega":0.07359853035200932,"rho":0.011946487140078146,"breakevenPct":16.854409069999857},{"delta":0.2,"premium":1.0829393666559326,"strike":123.41212666881346,"iv":0.3447035795038606,"gamma":0.029015785452253,"theta":-0.05263644633306205,"vega":0.08674587891758549,"rho":0.015980206972226046,"breakevenPct":11.007638016468462},{"delta":0.25,"premium":1.0991165333267279,"strike":120.17669333465443,"iv":0.27681758738699114,"gamma":0.04404817566292492,"theta":-0.04666089005111511,"vega":0.0974205408723603,"rho":0.019982806596931968,"breakevenPct":8.137146560839193},{"delta":0.3,"premium":1.115293699997523,"strike":116.94126000049542,"iv":0.20893159527012173,"gamma":0.059080565873596835,"theta":-0.04068533376916817,"vega":0.10809520282713511,"rho":0.023985406221637882,"breakevenPct":5.266655105209925},{"delta":0.35,"premium":1.2199975949975947,"strike":114.75949975949976,"iv":0.16606916786916787,"gamma":0.06876378066378065,"theta":-0.03677291967291967,"vega":0.11386988936988937,"rho":0.028069452225560603,"breakevenPct":3.41462091350633},{"delta":0.4,"premium":1.4574915824915824,"strike":114.15824915824916,"iv":0.16074208754208752,"gamma":0.07042323232323232,"theta":-0.03595521885521886,"vega":0.1122946127946128,"rho":0.032275667798308524,"breakevenPct":3.0902726176912476},{"delta":0.45,"premium":1.6949855699855698,"strike":113.55699855699855,"iv":0.1554150072150072,"gamma":0.07208268398268398,"theta":-0.03513751803751804,"vega":0.11071933621933622,"rho":0.03648188337105644,"breakevenPct":2.7659243218761658},{"delta":0.5,"premium":1.9324795574795572,"strike":112.95574795574795,"iv":0.15008792688792688,"gamma":0.07374213564213564,"theta":-0.03431981721981722,"vega":0.10914405964405965,"rho":0.04068809894380436,"breakevenPct":2.4415760260610835},{"delta":0.55,"premium":2.169973544973545,"strike":112.35449735449735,"iv":0.14476084656084653,"gamma":0.0754015873015873,"theta":-0.0335021164021164,"vega":0.10756878306878308,"rho":0.04489431451655228,"breakevenPct":2.117227730246001},{"delta":0.6,"premium":2.407467532467532,"strike":111.75324675324676,"iv":0.13943376623376624,"gamma":0.07706103896103896,"theta":-0.03268441558441559,"vega":0.1059935064935065,"rho":0.049100530089300196,"breakevenPct":1.79287943443092},{"delta":0.65,"premium":2.6449615199615195,"strike":111.15199615199616,"iv":0.1341066859066859,"gamma":0.07872049062049062,"theta":-0.031866714766714765,"vega":0.10441822991822992,"rho":0.05330674566204811,"breakevenPct":1.4685311386158375},{"delta":0.7,"premium":2.8824555074555067,"strike":110.55074555074555,"iv":0.12877960557960558,"gamma":0.08037994227994227,"theta":-0.03104901394901395,"vega":0.10284295334295335,"rho":0.05751296123479603,"breakevenPct":1.144182842800756},{"delta":0.75,"premium":3.1942635234352244,"strike":109.88778151971997,"iv":0.12468005076485107,"gamma":0.08064420615465039,"theta":-0.029872518223142904,"vega":0.1000442303146659,"rho":0.061717987710074064,"breakevenPct":0.8310700340215639},{"delta":0.8,"premium":4.316448326235526,"strike":108.551847230672,"iv":0.1339663693940305,"gamma":0.06569427942429783,"theta":-0.024783449451034584,"vega":0.08390411501306937,"rho":0.06591004736056147,"breakevenPct":0.6404775362527938},{"delta":0.85,"premium":5.438633129035825,"strike":107.21591294162401,"iv":0.14325268802320995,"gamma":0.050744352693945304,"theta":-0.019694380678926274,"vega":0.06776399971147287,"rho":0.07010210701104887,"breakevenPct":0.4498850384840241},{"delta":0.9,"premium":6.560817931836127,"strike":105.87997865257604,"iv":0.1525390066523894,"gamma":0.035794425963592745,"theta":-0.01460531190681795,"vega":0.05162388440987634,"rho":0.07429416666153627,"breakevenPct":0.2592925407152541}],"put":[{"delta":0.1,"premium":1.0562938313214243,"strike":90.59599320925331,"iv":0.6499697341917459,"gamma":0.008695958374364767,"theta":-0.06089849408556915,"vega":0.05539719644158469,"rho":-0.010049265465699456,"breakevenPct":20.160767384813305},{"delta":0.15,"premium":0.6178836904241365,"strike":105.19676432006996,"iv":0.2361206383909051,"gamma":0.03065094009619589,"theta":-0.02784840402273721,"vega":0.07261254919108003,"rho":-0.014787761100691552,"breakevenPct":6.750886643204796},{"delta":0.2,"premium":0.9950153038915612,"strike":106.28989943156974,"iv":0.24401307389593352,"gamma":0.03371171840839528,"theta":-0.03311731526016616,"vega":0.08323782247485789,"rho":-0.019637860733926253,"breakevenPct":6.112452850933414},{"delta":0.25,"premium":1.3721469173589855,"strike":107.38303454306953,"iv":0.25190550940096196,"gamma":0.03677249672059467,"theta":-0.0383862264975951,"vega":0.09386309575863577,"rho":-0.02448796036716095,"breakevenPct":5.474019058662032},{"delta":0.3,"premium":1.74927853082641,"strike":108.4761696545693,"iv":0.2597979449059904,"gamma":0.039833275032794054,"theta":-0.04365513773502405,"vega":0.10448836904241365,"rho":-0.02933806000039565,"breakevenPct":4.83558526639065},{"delta":0.35,"premium":2.1264101442938346,"strike":109.56930476606908,"iv":0.2676903804110188,"gamma":0.04289405334499344,"theta":-0.04892404897245299,"vega":0.11511364232619152,"rho":-0.03418815963363035,"breakevenPct":4.197151474119268},{"delta":0.4,"premium":2.625849139832378,"strike":110.6682840758712,"iv":0.27145491839435376,"gamma":0.044140097044552275,"theta":-0.050933171592412875,"vega":0.11971433612704015,"rho":-0.03907970224844715,"breakevenPct":3.6625635880171137},{"delta":0.45,"premium":3.2048081164534628,"strike":111.77106307895897,"iv":0.27253564181737977,"gamma":0.04420626378473754,"theta":-0.050822893692104104,"vega":0.12039805910895457,"rho":-0.043998189640068144,"breakevenPct":3.195492677213105},{"delta":0.5,"premium":3.783767093074548,"strike":112.87384208204676,"iv":0.27361636524040583,"gamma":0.04427243052492281,"theta":-0.050712615791795326,"vega":0.12108178209086899,"rho":-0.04891667703168914,"breakevenPct":2.728421766409096},{"delta":0.55,"premium":4.362726069695634,"strike":113.97662108513454,"iv":0.27469708866343184,"gamma":0.044338597265108075,"theta":-0.05060233789148655,"vega":0.12176550507278341,"rho":-0.05383516442331014,"breakevenPct":2.2613508556050865},{"delta":0.6,"premium":5.016041979010493,"strike":115.13493253373314,"iv":0.2776052473763118,"gamma":0.04401679160419791,"theta":-0.05055667166416792,"vega":0.12191964017991005,"rho":-0.05880094035854101,"breakevenPct":1.8110650426013133},{"delta":0.65,"premium":6.627736131934032,"strike":117.00899550224888,"iv":0.3040670164917541,"gamma":0.0386944527736132,"theta":-0.05134377811094453,"vega":0.115247976011994,"rho":-0.06437621307807707,"breakevenPct":1.5771204901338989},{"delta":0.7,"premium":8.23943028485757,"strike":118.88305847076461,"iv":0.33052878560719634,"gamma":0.0333721139430285,"theta":-0.05213088455772114,"vega":0.10857631184407797,"rho":-0.06995148579761312,"breakevenPct":1.343175937666485},{"delta":0.75,"premium":11.737438423645322,"strike":122.48768472906404,"iv":0.4049098522167488,"gamma":0.02547339901477832,"theta":-0.05921724137931035,"vega":0.10027142857142857,"rho":-0.07694005097081551,"breakevenPct":1.2481085105495198},{"delta":0.8,"premium":15.921134020618561,"strike":126.90721649484537,"iv":0.4658927835051547,"gamma":0.018869072164948448,"theta":-0.059034020618556685,"vega":0.08766082474226802,"rho":-0.08451262558124847,"breakevenPct":1.0378221362222007},{"delta":0.85,"premium":19.05253807106599,"strike":130.50761421319797,"iv":0.476302538071066,"gamma":0.015554822335025382,"theta":-0.04815380710659898,"vega":0.07362994923857868,"rho":-0.09135512932157264,"breakevenPct":0.6196378581079122},{"delta":0.9,"premium":40.49187500000001,"strike":152.0625,"iv":0.7681512500000001,"gamma":0.007228749999999999,"theta":-0.05814125,"vega":0.055438749999999995,"rho":-0.11257698142558487,"breakevenPct":0.5166072224699149}]}},"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"}}