{"symbol":"EFG","url":"https://intraalpha.com/companies/EFG","capturedAt":"2026-10-23T17:37:47.691Z","state":"ready","quote":{"symbol":"EFG","last_price":117.57,"prev_close":118.46,"regular_close":117.59,"change":-0.89,"change_pct":-0.7513,"regular_change":-0.87,"regular_change_pct":-0.7344,"extended_change":-0.02,"extended_change_pct":-0.017,"bid":117.56,"ask":117.62,"bid_size":200,"ask_size":200,"volume":267099,"vwap":117.567223,"open":117.46,"high":117.9493,"low":117.1,"close":117.59,"trade_count":2799,"last_trade_at":"2026-10-23T17:37:45.334474152Z","last_quote_at":"2026-10-23T17:37:44.534918015Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:44.506440187-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":15000000000,"net_expense_ratio":0.0034,"portfolio_turnover":0.23,"dividend_yield":0.0118,"inception_date":"2005-08-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:45.556544+00:00"},"optionObservedAt":"2026-10-23T17:24:54.441Z","bars":[{"c":120.2625,"h":120.36,"l":120.2625,"n":44,"o":120.35,"t":"2026-10-16T13:30:00Z","v":7421,"vw":120.346311},{"c":120.365,"h":120.365,"l":120.215,"n":17,"o":120.215,"t":"2026-10-16T13:35:00Z","v":2126,"vw":120.272105},{"c":120.395,"h":120.395,"l":120.355,"n":14,"o":120.355,"t":"2026-10-16T13:40:00Z","v":302,"vw":120.377712},{"c":120.2603,"h":120.4067,"l":120.2603,"n":56,"o":120.4067,"t":"2026-10-16T13:45:00Z","v":13205,"vw":120.341499},{"c":120.34,"h":120.34,"l":120.26,"n":82,"o":120.33,"t":"2026-10-16T13:50:00Z","v":6868,"vw":120.285864},{"c":120.31,"h":120.39,"l":120.29,"n":101,"o":120.39,"t":"2026-10-16T13:55:00Z","v":9524,"vw":120.302504},{"c":120.3,"h":120.4,"l":120.26,"n":111,"o":120.29,"t":"2026-10-16T14:00:00Z","v":8380,"vw":120.33437},{"c":120.245,"h":120.33,"l":120.245,"n":41,"o":120.31,"t":"2026-10-16T14:05:00Z","v":2836,"vw":120.262421},{"c":120.26,"h":120.26,"l":120.19,"n":125,"o":120.25,"t":"2026-10-16T14:10:00Z","v":9985,"vw":120.215418},{"c":120.17,"h":120.26,"l":120.15,"n":68,"o":120.255,"t":"2026-10-16T14:15:00Z","v":3356,"vw":120.204495},{"c":120.22,"h":120.22,"l":120.22,"n":10,"o":120.22,"t":"2026-10-16T14:20:00Z","v":993,"vw":120.22},{"c":120.24,"h":120.29,"l":120.24,"n":122,"o":120.285,"t":"2026-10-16T14:25:00Z","v":1687,"vw":120.251121},{"c":120.25,"h":120.28,"l":120.165,"n":91,"o":120.17,"t":"2026-10-16T14:30:00Z","v":8894,"vw":120.212525},{"c":120.25,"h":120.27,"l":120.21,"n":52,"o":120.27,"t":"2026-10-16T14:35:00Z","v":2613,"vw":120.253205},{"c":120.17,"h":120.28,"l":120.17,"n":50,"o":120.24,"t":"2026-10-16T14:40:00Z","v":4215,"vw":120.211626},{"c":120.24,"h":120.24,"l":120.1762,"n":38,"o":120.1762,"t":"2026-10-16T14:45:00Z","v":7068,"vw":120.228997},{"c":120.22,"h":120.25,"l":120.205,"n":76,"o":120.25,"t":"2026-10-16T14:50:00Z","v":9612,"vw":120.219896},{"c":120.255,"h":120.255,"l":120.2267,"n":21,"o":120.2267,"t":"2026-10-16T14:55:00Z","v":2518,"vw":120.239665},{"c":120.13,"h":120.23,"l":120.13,"n":67,"o":120.23,"t":"2026-10-16T15:00:00Z","v":6248,"vw":120.160926},{"c":120.085,"h":120.15,"l":120.085,"n":40,"o":120.15,"t":"2026-10-16T15:05:00Z","v":1583,"vw":120.120967},{"c":120.06,"h":120.07,"l":120.03,"n":74,"o":120.0371,"t":"2026-10-16T15:10:00Z","v":6965,"vw":120.05345},{"c":120.015,"h":120.0499,"l":120.015,"n":28,"o":120.0366,"t":"2026-10-16T15:15:00Z","v":1584,"vw":120.030931},{"c":119.875,"h":119.97,"l":119.8697,"n":43,"o":119.97,"t":"2026-10-16T15:20:00Z","v":2153,"vw":119.899472},{"c":119.85,"h":119.91,"l":119.83,"n":123,"o":119.88,"t":"2026-10-16T15:25:00Z","v":7562,"vw":119.845765},{"c":119.88,"h":119.91,"l":119.8699,"n":33,"o":119.8699,"t":"2026-10-16T15:30:00Z","v":4077,"vw":119.892792},{"c":119.94,"h":119.94,"l":119.8756,"n":18,"o":119.89,"t":"2026-10-16T15:35:00Z","v":3114,"vw":119.895009},{"c":119.88,"h":119.88,"l":119.88,"n":8,"o":119.88,"t":"2026-10-16T15:40:00Z","v":209,"vw":119.88},{"c":119.755,"h":119.88,"l":119.755,"n":136,"o":119.8118,"t":"2026-10-16T15:45:00Z","v":8684,"vw":119.829058},{"c":119.6685,"h":119.6685,"l":119.6685,"n":3,"o":119.6685,"t":"2026-10-16T15:50:00Z","v":248,"vw":119.6685},{"c":119.49,"h":119.58,"l":119.49,"n":31,"o":119.58,"t":"2026-10-16T15:55:00Z","v":6694,"vw":119.529894},{"c":119.38,"h":119.53,"l":119.32,"n":72,"o":119.48,"t":"2026-10-16T16:00:00Z","v":6689,"vw":119.422081},{"c":119.4,"h":119.44,"l":119.4,"n":21,"o":119.44,"t":"2026-10-16T16:05:00Z","v":541,"vw":119.42649},{"c":119.51,"h":119.51,"l":119.41,"n":35,"o":119.435,"t":"2026-10-16T16:10:00Z","v":1715,"vw":119.4329},{"c":119.42,"h":119.56,"l":119.42,"n":42,"o":119.51,"t":"2026-10-16T16:15:00Z","v":1732,"vw":119.509799},{"c":119.455,"h":119.4999,"l":119.4301,"n":105,"o":119.4999,"t":"2026-10-16T16:20:00Z","v":8546,"vw":119.473935},{"c":119.43,"h":119.4865,"l":119.42,"n":73,"o":119.47,"t":"2026-10-16T16:25:00Z","v":8798,"vw":119.449061},{"c":119.285,"h":119.385,"l":119.285,"n":115,"o":119.3705,"t":"2026-10-16T16:30:00Z","v":9963,"vw":119.372866},{"c":119.275,"h":119.28,"l":119.225,"n":28,"o":119.27,"t":"2026-10-16T16:35:00Z","v":858,"vw":119.267321},{"c":119.26,"h":119.2699,"l":119.1901,"n":72,"o":119.1901,"t":"2026-10-16T16:40:00Z","v":8452,"vw":119.24225},{"c":119.13,"h":119.27,"l":119.13,"n":53,"o":119.27,"t":"2026-10-16T16:45:00Z","v":2492,"vw":119.22261},{"c":119.08,"h":119.13,"l":119.08,"n":32,"o":119.13,"t":"2026-10-16T16:50:00Z","v":3290,"vw":119.11592},{"c":119.157,"h":119.1746,"l":119.12,"n":60,"o":119.1599,"t":"2026-10-16T16:55:00Z","v":6275,"vw":119.14481},{"c":119.005,"h":119.19,"l":119.005,"n":147,"o":119.19,"t":"2026-10-16T17:00:00Z","v":18684,"vw":119.055175},{"c":118.92,"h":118.95,"l":118.9,"n":59,"o":118.94,"t":"2026-10-16T17:05:00Z","v":3357,"vw":118.9288},{"c":118.88,"h":118.935,"l":118.88,"n":65,"o":118.92,"t":"2026-10-16T17:10:00Z","v":2631,"vw":118.917137},{"c":118.78,"h":118.8872,"l":118.78,"n":62,"o":118.8872,"t":"2026-10-16T17:15:00Z","v":6125,"vw":118.832392},{"c":118.855,"h":118.855,"l":118.77,"n":118,"o":118.78,"t":"2026-10-16T17:20:00Z","v":10223,"vw":118.796371},{"c":118.955,"h":118.955,"l":118.845,"n":32,"o":118.8842,"t":"2026-10-16T17:25:00Z","v":1665,"vw":118.874713},{"c":119,"h":119.001,"l":118.89,"n":71,"o":118.9701,"t":"2026-10-16T17:30:00Z","v":3476,"vw":118.964664},{"c":118.97,"h":119.0624,"l":118.955,"n":109,"o":119.03,"t":"2026-10-16T17:35:00Z","v":7191,"vw":119.019273},{"c":119.145,"h":119.145,"l":119.02,"n":50,"o":119.03,"t":"2026-10-16T17:40:00Z","v":1560,"vw":119.091378},{"c":119.08,"h":119.14,"l":119.07,"n":51,"o":119.1,"t":"2026-10-16T17:45:00Z","v":3398,"vw":119.096554},{"c":118.99,"h":119.13,"l":118.99,"n":146,"o":119.06,"t":"2026-10-16T17:50:00Z","v":9912,"vw":119.038018},{"c":118.9618,"h":118.9618,"l":118.9618,"n":10,"o":118.9618,"t":"2026-10-16T17:55:00Z","v":271,"vw":118.9618},{"c":118.805,"h":118.91,"l":118.805,"n":135,"o":118.885,"t":"2026-10-16T18:00:00Z","v":6578,"vw":118.872952},{"c":118.925,"h":118.94,"l":118.81,"n":107,"o":118.83,"t":"2026-10-16T18:05:00Z","v":4776,"vw":118.882282},{"c":118.875,"h":118.95,"l":118.82,"n":109,"o":118.94,"t":"2026-10-16T18:10:00Z","v":11643,"vw":118.846689},{"c":118.78,"h":118.9,"l":118.76,"n":86,"o":118.89,"t":"2026-10-16T18:15:00Z","v":6158,"vw":118.814238},{"c":118.82,"h":118.82,"l":118.72,"n":121,"o":118.74,"t":"2026-10-16T18:20:00Z","v":11219,"vw":118.74348},{"c":118.82,"h":118.85,"l":118.77,"n":108,"o":118.85,"t":"2026-10-16T18:25:00Z","v":6836,"vw":118.807345},{"c":118.84,"h":118.84,"l":118.725,"n":68,"o":118.8,"t":"2026-10-16T18:30:00Z","v":9620,"vw":118.743119},{"c":118.835,"h":118.835,"l":118.77,"n":65,"o":118.83,"t":"2026-10-16T18:35:00Z","v":3386,"vw":118.805043},{"c":118.74,"h":118.86,"l":118.74,"n":57,"o":118.86,"t":"2026-10-16T18:40:00Z","v":3701,"vw":118.800723},{"c":118.75,"h":118.8,"l":118.695,"n":175,"o":118.7232,"t":"2026-10-16T18:45:00Z","v":25851,"vw":118.750366},{"c":118.71,"h":118.76,"l":118.6846,"n":150,"o":118.74,"t":"2026-10-16T18:50:00Z","v":16221,"vw":118.732402},{"c":118.7047,"h":118.7159,"l":118.63,"n":106,"o":118.69,"t":"2026-10-16T18:55:00Z","v":7692,"vw":118.665885},{"c":118.67,"h":118.72,"l":118.65,"n":169,"o":118.72,"t":"2026-10-16T19:00:00Z","v":13738,"vw":118.696039},{"c":118.6491,"h":118.71,"l":118.615,"n":388,"o":118.69,"t":"2026-10-16T19:05:00Z","v":14799,"vw":118.663447},{"c":118.84,"h":118.84,"l":118.65,"n":199,"o":118.6704,"t":"2026-10-16T19:10:00Z","v":9972,"vw":118.764105},{"c":118.78,"h":118.84,"l":118.78,"n":89,"o":118.84,"t":"2026-10-16T19:15:00Z","v":3101,"vw":118.81201},{"c":118.8899,"h":118.8899,"l":118.78,"n":176,"o":118.79,"t":"2026-10-16T19:20:00Z","v":11959,"vw":118.847089},{"c":118.89,"h":118.91,"l":118.8474,"n":244,"o":118.89,"t":"2026-10-16T19:25:00Z","v":11154,"vw":118.886052},{"c":118.81,"h":118.905,"l":118.79,"n":274,"o":118.905,"t":"2026-10-16T19:30:00Z","v":17607,"vw":118.871661},{"c":118.78,"h":118.855,"l":118.7424,"n":257,"o":118.815,"t":"2026-10-16T19:35:00Z","v":16012,"vw":118.798764},{"c":118.7,"h":118.79,"l":118.675,"n":164,"o":118.79,"t":"2026-10-16T19:40:00Z","v":7420,"vw":118.725825},{"c":118.7,"h":118.76,"l":118.6679,"n":153,"o":118.69,"t":"2026-10-16T19:45:00Z","v":11188,"vw":118.706322},{"c":118.802,"h":118.81,"l":118.74,"n":122,"o":118.77,"t":"2026-10-16T19:50:00Z","v":5333,"vw":118.786414},{"c":118.87,"h":118.88,"l":118.81,"n":219,"o":118.82,"t":"2026-10-16T19:55:00Z","v":11915,"vw":118.840877},{"c":118.88,"h":118.88,"l":118.88,"n":7,"o":118.88,"t":"2026-10-16T20:00:00Z","v":3689,"vw":118.88},{"c":119.01,"h":119.01,"l":119.01,"n":22,"o":119.01,"t":"2026-10-19T13:30:00Z","v":4138,"vw":119.01},{"c":119.02,"h":119.025,"l":118.93,"n":44,"o":119.02,"t":"2026-10-19T13:35:00Z","v":2967,"vw":118.993388},{"c":118.88,"h":118.88,"l":118.88,"n":5,"o":118.88,"t":"2026-10-19T13:40:00Z","v":223,"vw":118.88},{"c":118.92,"h":118.93,"l":118.825,"n":72,"o":118.87,"t":"2026-10-19T13:45:00Z","v":5827,"vw":118.871578},{"c":118.92,"h":118.96,"l":118.91,"n":45,"o":118.93,"t":"2026-10-19T13:50:00Z","v":3336,"vw":118.937648},{"c":118.87,"h":118.94,"l":118.87,"n":8,"o":118.94,"t":"2026-10-19T13:55:00Z","v":894,"vw":118.921711},{"c":118.725,"h":118.8378,"l":118.67,"n":23,"o":118.8,"t":"2026-10-19T14:00:00Z","v":3481,"vw":118.693544},{"c":118.84,"h":118.84,"l":118.78,"n":6,"o":118.78,"t":"2026-10-19T14:05:00Z","v":442,"vw":118.81832},{"c":118.96,"h":118.96,"l":118.855,"n":31,"o":118.855,"t":"2026-10-19T14:10:00Z","v":2624,"vw":118.915616},{"c":119.12,"h":119.21,"l":118.9873,"n":52,"o":118.9873,"t":"2026-10-19T14:15:00Z","v":5787,"vw":119.103219},{"c":119.095,"h":119.17,"l":119.05,"n":66,"o":119.1599,"t":"2026-10-19T14:20:00Z","v":12476,"vw":119.070092},{"c":119,"h":119.16,"l":119,"n":112,"o":119.16,"t":"2026-10-19T14:25:00Z","v":2906,"vw":119.098001},{"c":118.88,"h":119.02,"l":118.84,"n":65,"o":119.02,"t":"2026-10-19T14:30:00Z","v":5646,"vw":118.881872},{"c":118.8,"h":118.9,"l":118.8,"n":60,"o":118.88,"t":"2026-10-19T14:35:00Z","v":13424,"vw":118.878629},{"c":118.8117,"h":118.86,"l":118.81,"n":51,"o":118.825,"t":"2026-10-19T14:40:00Z","v":2731,"vw":118.825189},{"c":118.83,"h":118.885,"l":118.8,"n":89,"o":118.83,"t":"2026-10-19T14:45:00Z","v":6274,"vw":118.839373},{"c":118.82,"h":118.86,"l":118.805,"n":63,"o":118.84,"t":"2026-10-19T14:50:00Z","v":9166,"vw":118.825884},{"c":118.86,"h":118.8909,"l":118.85,"n":37,"o":118.85,"t":"2026-10-19T14:55:00Z","v":2056,"vw":118.874927},{"c":118.92,"h":118.93,"l":118.865,"n":17,"o":118.865,"t":"2026-10-19T15:00:00Z","v":2419,"vw":118.903423},{"c":118.96,"h":118.97,"l":118.87,"n":103,"o":118.92,"t":"2026-10-19T15:05:00Z","v":8721,"vw":118.925447},{"c":118.995,"h":119.0086,"l":118.89,"n":74,"o":118.94,"t":"2026-10-19T15:10:00Z","v":8423,"vw":118.94919},{"c":119.1,"h":119.1,"l":119.04,"n":29,"o":119.05,"t":"2026-10-19T15:15:00Z","v":1378,"vw":119.056006},{"c":119.22,"h":119.22,"l":119.085,"n":47,"o":119.085,"t":"2026-10-19T15:20:00Z","v":6165,"vw":119.132619},{"c":119.33,"h":119.35,"l":119.2,"n":66,"o":119.215,"t":"2026-10-19T15:25:00Z","v":8849,"vw":119.283141},{"c":119.215,"h":119.33,"l":119.215,"n":89,"o":119.33,"t":"2026-10-19T15:30:00Z","v":4032,"vw":119.276962},{"c":119.33,"h":119.35,"l":119.295,"n":32,"o":119.295,"t":"2026-10-19T15:35:00Z","v":3426,"vw":119.317222},{"c":119.26,"h":119.32,"l":119.26,"n":45,"o":119.27,"t":"2026-10-19T15:40:00Z","v":2946,"vw":119.283457},{"c":119.19,"h":119.24,"l":119.1805,"n":36,"o":119.1805,"t":"2026-10-19T15:45:00Z","v":1819,"vw":119.193626},{"c":119.18,"h":119.24,"l":119.18,"n":57,"o":119.215,"t":"2026-10-19T15:50:00Z","v":4657,"vw":119.209863},{"c":119.1423,"h":119.2,"l":119.13,"n":48,"o":119.15,"t":"2026-10-19T15:55:00Z","v":17155,"vw":119.138736},{"c":118.96,"h":119.12,"l":118.92,"n":72,"o":119.12,"t":"2026-10-19T16:00:00Z","v":6577,"vw":118.972817},{"c":118.92,"h":118.98,"l":118.9,"n":40,"o":118.96,"t":"2026-10-19T16:05:00Z","v":2715,"vw":118.937632},{"c":118.955,"h":118.98,"l":118.94,"n":31,"o":118.94,"t":"2026-10-19T16:10:00Z","v":945,"vw":118.957217},{"c":118.92,"h":119.01,"l":118.92,"n":46,"o":118.94,"t":"2026-10-19T16:15:00Z","v":7096,"vw":118.948891},{"c":118.91,"h":118.9218,"l":118.86,"n":91,"o":118.9218,"t":"2026-10-19T16:20:00Z","v":4437,"vw":118.898374},{"c":118.9399,"h":118.95,"l":118.91,"n":81,"o":118.94,"t":"2026-10-19T16:25:00Z","v":6953,"vw":118.926019},{"c":118.9,"h":118.93,"l":118.87,"n":83,"o":118.93,"t":"2026-10-19T16:30:00Z","v":3863,"vw":118.891185},{"c":118.865,"h":118.915,"l":118.865,"n":69,"o":118.89,"t":"2026-10-19T16:35:00Z","v":3047,"vw":118.889815},{"c":118.87,"h":118.9,"l":118.87,"n":67,"o":118.8799,"t":"2026-10-19T16:40:00Z","v":2085,"vw":118.876592},{"c":118.775,"h":118.84,"l":118.76,"n":110,"o":118.84,"t":"2026-10-19T16:45:00Z","v":3718,"vw":118.803037},{"c":118.7416,"h":118.78,"l":118.7416,"n":69,"o":118.78,"t":"2026-10-19T16:50:00Z","v":4708,"vw":118.75038},{"c":118.735,"h":118.7799,"l":118.735,"n":44,"o":118.74,"t":"2026-10-19T16:55:00Z","v":2210,"vw":118.759061},{"c":118.71,"h":118.7299,"l":118.685,"n":93,"o":118.71,"t":"2026-10-19T17:00:00Z","v":4200,"vw":118.706617},{"c":118.6,"h":118.71,"l":118.6,"n":116,"o":118.71,"t":"2026-10-19T17:05:00Z","v":5956,"vw":118.665101},{"c":118.62,"h":118.62,"l":118.58,"n":47,"o":118.58,"t":"2026-10-19T17:10:00Z","v":1053,"vw":118.590204},{"c":118.66,"h":118.685,"l":118.61,"n":71,"o":118.61,"t":"2026-10-19T17:15:00Z","v":2080,"vw":118.645004},{"c":118.6382,"h":118.65,"l":118.61,"n":144,"o":118.6114,"t":"2026-10-19T17:20:00Z","v":3739,"vw":118.631535},{"c":118.67,"h":118.7,"l":118.645,"n":120,"o":118.645,"t":"2026-10-19T17:25:00Z","v":6354,"vw":118.668568},{"c":118.67,"h":118.67,"l":118.655,"n":41,"o":118.655,"t":"2026-10-19T17:30:00Z","v":1868,"vw":118.656071},{"c":118.66,"h":118.66,"l":118.625,"n":124,"o":118.65,"t":"2026-10-19T17:35:00Z","v":2557,"vw":118.650934},{"c":118.6882,"h":118.73,"l":118.61,"n":154,"o":118.655,"t":"2026-10-19T17:40:00Z","v":7390,"vw":118.666794},{"c":118.59,"h":118.6629,"l":118.58,"n":104,"o":118.65,"t":"2026-10-19T17:45:00Z","v":2451,"vw":118.617835},{"c":118.62,"h":118.63,"l":118.59,"n":145,"o":118.62,"t":"2026-10-19T17:50:00Z","v":4839,"vw":118.621309},{"c":118.695,"h":118.695,"l":118.61,"n":149,"o":118.63,"t":"2026-10-19T17:55:00Z","v":6249,"vw":118.665475},{"c":118.64,"h":118.7,"l":118.61,"n":150,"o":118.7,"t":"2026-10-19T18:00:00Z","v":5644,"vw":118.65055},{"c":118.68,"h":118.685,"l":118.6514,"n":56,"o":118.685,"t":"2026-10-19T18:05:00Z","v":1995,"vw":118.66339},{"c":118.72,"h":118.72,"l":118.685,"n":37,"o":118.71,"t":"2026-10-19T18:10:00Z","v":1252,"vw":118.697897},{"c":118.705,"h":118.72,"l":118.68,"n":142,"o":118.72,"t":"2026-10-19T18:15:00Z","v":6826,"vw":118.705326},{"c":118.62,"h":118.695,"l":118.62,"n":177,"o":118.695,"t":"2026-10-19T18:20:00Z","v":16289,"vw":118.66095},{"c":118.5775,"h":118.62,"l":118.55,"n":145,"o":118.62,"t":"2026-10-19T18:25:00Z","v":3706,"vw":118.59147},{"c":118.55,"h":118.62,"l":118.55,"n":179,"o":118.6199,"t":"2026-10-19T18:30:00Z","v":14587,"vw":118.612451},{"c":118.59,"h":118.6,"l":118.525,"n":216,"o":118.53,"t":"2026-10-19T18:35:00Z","v":27827,"vw":118.579739},{"c":118.635,"h":118.635,"l":118.61,"n":128,"o":118.62,"t":"2026-10-19T18:40:00Z","v":7434,"vw":118.626082},{"c":118.68,"h":118.69,"l":118.64,"n":148,"o":118.64,"t":"2026-10-19T18:45:00Z","v":18048,"vw":118.681406},{"c":118.6356,"h":118.69,"l":118.63,"n":131,"o":118.68,"t":"2026-10-19T18:50:00Z","v":8954,"vw":118.660375},{"c":118.65,"h":118.65,"l":118.63,"n":94,"o":118.63,"t":"2026-10-19T18:55:00Z","v":5914,"vw":118.641348},{"c":118.66,"h":118.67,"l":118.6401,"n":108,"o":118.65,"t":"2026-10-19T19:00:00Z","v":9700,"vw":118.661867},{"c":118.585,"h":118.69,"l":118.585,"n":253,"o":118.65,"t":"2026-10-19T19:05:00Z","v":10541,"vw":118.648964},{"c":118.5899,"h":118.59,"l":118.55,"n":226,"o":118.58,"t":"2026-10-19T19:10:00Z","v":10495,"vw":118.577633},{"c":118.66,"h":118.67,"l":118.58,"n":166,"o":118.59,"t":"2026-10-19T19:15:00Z","v":14140,"vw":118.611487},{"c":118.73,"h":118.73,"l":118.62,"n":316,"o":118.65,"t":"2026-10-19T19:20:00Z","v":11631,"vw":118.643758},{"c":118.63,"h":118.72,"l":118.605,"n":189,"o":118.72,"t":"2026-10-19T19:25:00Z","v":10748,"vw":118.666737},{"c":118.65,"h":118.655,"l":118.62,"n":201,"o":118.62,"t":"2026-10-19T19:30:00Z","v":7938,"vw":118.637232},{"c":118.64,"h":118.66,"l":118.63,"n":246,"o":118.65,"t":"2026-10-19T19:35:00Z","v":7829,"vw":118.647334},{"c":118.64,"h":118.67,"l":118.63,"n":221,"o":118.64,"t":"2026-10-19T19:40:00Z","v":9288,"vw":118.642791},{"c":118.64,"h":118.65,"l":118.62,"n":235,"o":118.63,"t":"2026-10-19T19:45:00Z","v":11531,"vw":118.638624},{"c":118.53,"h":118.62,"l":118.5101,"n":154,"o":118.62,"t":"2026-10-19T19:50:00Z","v":8228,"vw":118.556093},{"c":118.4,"h":118.53,"l":118.4,"n":397,"o":118.52,"t":"2026-10-19T19:55:00Z","v":29145,"vw":118.44751},{"c":118.41,"h":118.41,"l":118.41,"n":9,"o":118.41,"t":"2026-10-19T20:00:00Z","v":3384,"vw":118.41},{"c":118.45,"h":118.52,"l":118.39,"n":245,"o":118.39,"t":"2026-10-20T13:30:00Z","v":30115,"vw":118.433533},{"c":118.58,"h":118.62,"l":118.485,"n":145,"o":118.49,"t":"2026-10-20T13:35:00Z","v":11194,"vw":118.545863},{"c":118.5,"h":118.6,"l":118.45,"n":68,"o":118.565,"t":"2026-10-20T13:40:00Z","v":13840,"vw":118.527532},{"c":118.65,"h":118.65,"l":118.46,"n":263,"o":118.47,"t":"2026-10-20T13:45:00Z","v":29496,"vw":118.532593},{"c":118.735,"h":118.77,"l":118.675,"n":109,"o":118.675,"t":"2026-10-20T13:50:00Z","v":15202,"vw":118.727429},{"c":118.885,"h":118.885,"l":118.72,"n":50,"o":118.72,"t":"2026-10-20T13:55:00Z","v":6855,"vw":118.764184},{"c":118.825,"h":118.91,"l":118.815,"n":104,"o":118.885,"t":"2026-10-20T14:00:00Z","v":47620,"vw":118.852841},{"c":118.92,"h":118.9971,"l":118.825,"n":114,"o":118.825,"t":"2026-10-20T14:05:00Z","v":15360,"vw":118.894304},{"c":119,"h":119.05,"l":118.865,"n":122,"o":118.92,"t":"2026-10-20T14:10:00Z","v":10902,"vw":118.943245},{"c":119.24,"h":119.24,"l":119,"n":61,"o":119,"t":"2026-10-20T14:15:00Z","v":9050,"vw":119.091594},{"c":119.51,"h":119.52,"l":119.24,"n":120,"o":119.24,"t":"2026-10-20T14:20:00Z","v":14864,"vw":119.349906},{"c":119.78,"h":119.78,"l":119.5,"n":166,"o":119.52,"t":"2026-10-20T14:25:00Z","v":13849,"vw":119.608172},{"c":119.655,"h":119.86,"l":119.645,"n":123,"o":119.785,"t":"2026-10-20T14:30:00Z","v":9246,"vw":119.765528},{"c":119.68,"h":119.73,"l":119.64,"n":87,"o":119.67,"t":"2026-10-20T14:35:00Z","v":8612,"vw":119.683412},{"c":119.79,"h":119.88,"l":119.71,"n":63,"o":119.71,"t":"2026-10-20T14:40:00Z","v":6253,"vw":119.783174},{"c":119.6699,"h":119.82,"l":119.64,"n":84,"o":119.805,"t":"2026-10-20T14:45:00Z","v":8081,"vw":119.744786},{"c":119.715,"h":119.735,"l":119.62,"n":70,"o":119.65,"t":"2026-10-20T14:50:00Z","v":6792,"vw":119.695455},{"c":119.725,"h":119.775,"l":119.715,"n":81,"o":119.715,"t":"2026-10-20T14:55:00Z","v":8813,"vw":119.747723},{"c":119.6,"h":119.705,"l":119.59,"n":127,"o":119.68,"t":"2026-10-20T15:00:00Z","v":15072,"vw":119.63189},{"c":119.62,"h":119.66,"l":119.605,"n":67,"o":119.605,"t":"2026-10-20T15:05:00Z","v":8126,"vw":119.635854},{"c":119.26,"h":119.66,"l":119.16,"n":130,"o":119.615,"t":"2026-10-20T15:10:00Z","v":14648,"vw":119.440653},{"c":119.4,"h":119.435,"l":119.25,"n":72,"o":119.25,"t":"2026-10-20T15:15:00Z","v":7744,"vw":119.384195},{"c":119.25,"h":119.425,"l":119.2358,"n":110,"o":119.405,"t":"2026-10-20T15:20:00Z","v":7214,"vw":119.339796},{"c":119.16,"h":119.25,"l":119.14,"n":284,"o":119.25,"t":"2026-10-20T15:25:00Z","v":24959,"vw":119.181532},{"c":119.15,"h":119.18,"l":119.07,"n":190,"o":119.17,"t":"2026-10-20T15:30:00Z","v":12882,"vw":119.123195},{"c":119.2,"h":119.205,"l":119.1,"n":89,"o":119.15,"t":"2026-10-20T15:35:00Z","v":8499,"vw":119.149191},{"c":119.32,"h":119.35,"l":119.2,"n":57,"o":119.2,"t":"2026-10-20T15:40:00Z","v":5099,"vw":119.299789},{"c":119.31,"h":119.34,"l":119.23,"n":115,"o":119.3,"t":"2026-10-20T15:45:00Z","v":10949,"vw":119.282959},{"c":119.4,"h":119.41,"l":119.285,"n":87,"o":119.31,"t":"2026-10-20T15:50:00Z","v":8694,"vw":119.330587},{"c":119.39,"h":119.43,"l":119.37,"n":83,"o":119.41,"t":"2026-10-20T15:55:00Z","v":5587,"vw":119.399327},{"c":119.355,"h":119.44,"l":119.35,"n":94,"o":119.4,"t":"2026-10-20T16:00:00Z","v":9043,"vw":119.398173},{"c":119.405,"h":119.455,"l":119.37,"n":37,"o":119.3701,"t":"2026-10-20T16:05:00Z","v":3807,"vw":119.401523},{"c":119.325,"h":119.385,"l":119.3101,"n":43,"o":119.38,"t":"2026-10-20T16:10:00Z","v":3349,"vw":119.346675},{"c":119.2022,"h":119.39,"l":119.2022,"n":62,"o":119.38,"t":"2026-10-20T16:15:00Z","v":5410,"vw":119.276595},{"c":119.27,"h":119.3,"l":119.2071,"n":29,"o":119.22,"t":"2026-10-20T16:20:00Z","v":1814,"vw":119.243409},{"c":119.355,"h":119.385,"l":119.3,"n":53,"o":119.3,"t":"2026-10-20T16:25:00Z","v":9524,"vw":119.329915},{"c":119.4,"h":119.4299,"l":119.34,"n":75,"o":119.365,"t":"2026-10-20T16:30:00Z","v":11735,"vw":119.385509},{"c":119.42,"h":119.485,"l":119.42,"n":26,"o":119.485,"t":"2026-10-20T16:35:00Z","v":2990,"vw":119.452287},{"c":119.39,"h":119.45,"l":119.39,"n":69,"o":119.45,"t":"2026-10-20T16:40:00Z","v":5892,"vw":119.439934},{"c":119.44,"h":119.44,"l":119.36,"n":79,"o":119.4,"t":"2026-10-20T16:45:00Z","v":4792,"vw":119.40474},{"c":119.2883,"h":119.42,"l":119.2883,"n":60,"o":119.42,"t":"2026-10-20T16:50:00Z","v":10541,"vw":119.363682},{"c":119.32,"h":119.36,"l":119.3057,"n":52,"o":119.3201,"t":"2026-10-20T16:55:00Z","v":4677,"vw":119.329333},{"c":119.27,"h":119.33,"l":119.245,"n":86,"o":119.315,"t":"2026-10-20T17:00:00Z","v":6887,"vw":119.293404},{"c":119.27,"h":119.28,"l":119.24,"n":47,"o":119.28,"t":"2026-10-20T17:05:00Z","v":2151,"vw":119.27402},{"c":119.2901,"h":119.32,"l":119.27,"n":28,"o":119.27,"t":"2026-10-20T17:10:00Z","v":1191,"vw":119.292835},{"c":119.34,"h":119.37,"l":119.304,"n":40,"o":119.304,"t":"2026-10-20T17:15:00Z","v":3471,"vw":119.340438},{"c":119.43,"h":119.43,"l":119.38,"n":113,"o":119.38,"t":"2026-10-20T17:20:00Z","v":3353,"vw":119.415346},{"c":119.45,"h":119.45,"l":119.4,"n":43,"o":119.43,"t":"2026-10-20T17:25:00Z","v":5058,"vw":119.412132},{"c":119.47,"h":119.5015,"l":119.44,"n":49,"o":119.48,"t":"2026-10-20T17:30:00Z","v":3455,"vw":119.483397},{"c":119.48,"h":119.495,"l":119.48,"n":18,"o":119.49,"t":"2026-10-20T17:35:00Z","v":1784,"vw":119.490674},{"c":119.5082,"h":119.53,"l":119.49,"n":43,"o":119.505,"t":"2026-10-20T17:40:00Z","v":3398,"vw":119.517086},{"c":119.5186,"h":119.54,"l":119.495,"n":55,"o":119.52,"t":"2026-10-20T17:45:00Z","v":4780,"vw":119.534645},{"c":119.55,"h":119.55,"l":119.54,"n":68,"o":119.54,"t":"2026-10-20T17:50:00Z","v":2630,"vw":119.545481},{"c":119.53,"h":119.56,"l":119.51,"n":37,"o":119.56,"t":"2026-10-20T17:55:00Z","v":1198,"vw":119.534098},{"c":119.51,"h":119.55,"l":119.49,"n":61,"o":119.525,"t":"2026-10-20T18:00:00Z","v":3044,"vw":119.513732},{"c":119.51,"h":119.51,"l":119.49,"n":35,"o":119.5,"t":"2026-10-20T18:05:00Z","v":1964,"vw":119.502452},{"c":119.52,"h":119.52,"l":119.5,"n":36,"o":119.51,"t":"2026-10-20T18:10:00Z","v":1982,"vw":119.512582},{"c":119.52,"h":119.52,"l":119.49,"n":30,"o":119.52,"t":"2026-10-20T18:15:00Z","v":8874,"vw":119.518371},{"c":119.47,"h":119.4941,"l":119.46,"n":46,"o":119.49,"t":"2026-10-20T18:20:00Z","v":5002,"vw":119.484031},{"c":119.465,"h":119.47,"l":119.43,"n":52,"o":119.4486,"t":"2026-10-20T18:25:00Z","v":2146,"vw":119.448058},{"c":119.43,"h":119.47,"l":119.43,"n":31,"o":119.465,"t":"2026-10-20T18:30:00Z","v":1688,"vw":119.458851},{"c":119.37,"h":119.4122,"l":119.37,"n":36,"o":119.4,"t":"2026-10-20T18:35:00Z","v":2524,"vw":119.385375},{"c":119.33,"h":119.39,"l":119.32,"n":89,"o":119.37,"t":"2026-10-20T18:40:00Z","v":7422,"vw":119.351366},{"c":119.4,"h":119.41,"l":119.3283,"n":74,"o":119.3283,"t":"2026-10-20T18:45:00Z","v":7228,"vw":119.372394},{"c":119.445,"h":119.445,"l":119.39,"n":109,"o":119.4,"t":"2026-10-20T18:50:00Z","v":7076,"vw":119.415131},{"c":119.42,"h":119.45,"l":119.41,"n":96,"o":119.4468,"t":"2026-10-20T18:55:00Z","v":3976,"vw":119.431682},{"c":119.445,"h":119.46,"l":119.435,"n":72,"o":119.435,"t":"2026-10-20T19:00:00Z","v":3320,"vw":119.456056},{"c":119.44,"h":119.48,"l":119.41,"n":214,"o":119.46,"t":"2026-10-20T19:05:00Z","v":20628,"vw":119.449036},{"c":119.39,"h":119.425,"l":119.39,"n":94,"o":119.425,"t":"2026-10-20T19:10:00Z","v":11350,"vw":119.40598},{"c":119.375,"h":119.38,"l":119.345,"n":100,"o":119.365,"t":"2026-10-20T19:15:00Z","v":7379,"vw":119.368957},{"c":119.3217,"h":119.359,"l":119.31,"n":92,"o":119.35,"t":"2026-10-20T19:20:00Z","v":6586,"vw":119.333212},{"c":119.375,"h":119.39,"l":119.33,"n":67,"o":119.33,"t":"2026-10-20T19:25:00Z","v":3121,"vw":119.358451},{"c":119.4,"h":119.42,"l":119.34,"n":184,"o":119.365,"t":"2026-10-20T19:30:00Z","v":11401,"vw":119.389832},{"c":119.355,"h":119.39,"l":119.33,"n":87,"o":119.39,"t":"2026-10-20T19:35:00Z","v":5079,"vw":119.35325},{"c":119.4299,"h":119.45,"l":119.35,"n":97,"o":119.35,"t":"2026-10-20T19:40:00Z","v":5993,"vw":119.391255},{"c":119.3973,"h":119.43,"l":119.363,"n":161,"o":119.415,"t":"2026-10-20T19:45:00Z","v":5772,"vw":119.398206},{"c":119.41,"h":119.41,"l":119.345,"n":78,"o":119.345,"t":"2026-10-20T19:50:00Z","v":3869,"vw":119.383356},{"c":119.31,"h":119.39,"l":119.31,"n":180,"o":119.375,"t":"2026-10-20T19:55:00Z","v":18992,"vw":119.365997},{"c":119.43,"h":119.43,"l":119.43,"n":7,"o":119.43,"t":"2026-10-20T20:00:00Z","v":1163,"vw":119.43},{"c":120.23,"h":120.26,"l":120.23,"n":4,"o":120.26,"t":"2026-10-21T13:25:00Z","v":1120,"vw":120.247143},{"c":120.115,"h":120.25,"l":120.1,"n":59,"o":120.15,"t":"2026-10-21T13:30:00Z","v":29238,"vw":120.153848},{"c":120.09,"h":120.17,"l":120.04,"n":85,"o":120.09,"t":"2026-10-21T13:35:00Z","v":4750,"vw":120.090193},{"c":120.05,"h":120.12,"l":119.97,"n":172,"o":120.12,"t":"2026-10-21T13:40:00Z","v":11145,"vw":120.077775},{"c":120.155,"h":120.2,"l":120.03,"n":52,"o":120.04,"t":"2026-10-21T13:45:00Z","v":3546,"vw":120.14},{"c":120.14,"h":120.19,"l":120.135,"n":38,"o":120.15,"t":"2026-10-21T13:50:00Z","v":8009,"vw":120.146684},{"c":120.1,"h":120.1556,"l":120.1,"n":46,"o":120.115,"t":"2026-10-21T13:55:00Z","v":2656,"vw":120.115027},{"c":120.025,"h":120.1313,"l":120.025,"n":13,"o":120.06,"t":"2026-10-21T14:00:00Z","v":566,"vw":120.072799},{"c":119.825,"h":119.95,"l":119.74,"n":37,"o":119.95,"t":"2026-10-21T14:05:00Z","v":3704,"vw":119.868523},{"c":119.99,"h":119.99,"l":119.92,"n":24,"o":119.92,"t":"2026-10-21T14:10:00Z","v":2399,"vw":119.946365},{"c":119.825,"h":119.9869,"l":119.825,"n":53,"o":119.9869,"t":"2026-10-21T14:15:00Z","v":3957,"vw":119.898236},{"c":119.94,"h":119.96,"l":119.835,"n":19,"o":119.9049,"t":"2026-10-21T14:20:00Z","v":2499,"vw":119.946785},{"c":119.96,"h":120.01,"l":119.85,"n":36,"o":119.94,"t":"2026-10-21T14:25:00Z","v":1820,"vw":119.926412},{"c":120.0299,"h":120.05,"l":119.98,"n":123,"o":119.98,"t":"2026-10-21T14:30:00Z","v":6453,"vw":120.013073},{"c":119.875,"h":120.005,"l":119.87,"n":25,"o":120.005,"t":"2026-10-21T14:35:00Z","v":1954,"vw":119.892622},{"c":119.92,"h":119.94,"l":119.92,"n":20,"o":119.9399,"t":"2026-10-21T14:40:00Z","v":1508,"vw":119.929794},{"c":120.005,"h":120.015,"l":119.93,"n":58,"o":119.975,"t":"2026-10-21T14:45:00Z","v":5021,"vw":119.972108},{"c":119.92,"h":119.995,"l":119.92,"n":37,"o":119.995,"t":"2026-10-21T14:50:00Z","v":2805,"vw":119.957639},{"c":119.88,"h":119.93,"l":119.8488,"n":61,"o":119.88,"t":"2026-10-21T14:55:00Z","v":7778,"vw":119.895947},{"c":119.87,"h":119.91,"l":119.8615,"n":24,"o":119.89,"t":"2026-10-21T15:00:00Z","v":1786,"vw":119.87807},{"c":119.89,"h":119.9199,"l":119.87,"n":11,"o":119.87,"t":"2026-10-21T15:05:00Z","v":476,"vw":119.889382},{"c":119.995,"h":119.995,"l":119.93,"n":52,"o":119.93,"t":"2026-10-21T15:10:00Z","v":3580,"vw":119.962926},{"c":119.98,"h":120.005,"l":119.9749,"n":14,"o":120.005,"t":"2026-10-21T15:15:00Z","v":2380,"vw":119.993255},{"c":120.06,"h":120.08,"l":119.985,"n":27,"o":119.985,"t":"2026-10-21T15:20:00Z","v":2805,"vw":120.020696},{"c":120.13,"h":120.1799,"l":120.05,"n":53,"o":120.05,"t":"2026-10-21T15:25:00Z","v":4504,"vw":120.102912},{"c":120.19,"h":120.25,"l":120.18,"n":27,"o":120.18,"t":"2026-10-21T15:30:00Z","v":3290,"vw":120.212138},{"c":120.3099,"h":120.3099,"l":120.215,"n":36,"o":120.215,"t":"2026-10-21T15:35:00Z","v":2527,"vw":120.273769},{"c":120.1905,"h":120.2401,"l":120.18,"n":36,"o":120.24,"t":"2026-10-21T15:40:00Z","v":2847,"vw":120.199756},{"c":120.18,"h":120.215,"l":120.17,"n":46,"o":120.19,"t":"2026-10-21T15:45:00Z","v":3245,"vw":120.193275},{"c":120.14,"h":120.186,"l":120.14,"n":45,"o":120.186,"t":"2026-10-21T15:50:00Z","v":3456,"vw":120.163254},{"c":120.1601,"h":120.19,"l":120.15,"n":13,"o":120.18,"t":"2026-10-21T15:55:00Z","v":3260,"vw":120.173115},{"c":120.15,"h":120.18,"l":120.13,"n":37,"o":120.17,"t":"2026-10-21T16:00:00Z","v":3707,"vw":120.159322},{"c":120.0801,"h":120.17,"l":120.0801,"n":40,"o":120.165,"t":"2026-10-21T16:05:00Z","v":2194,"vw":120.127842},{"c":120.1,"h":120.119,"l":120.08,"n":68,"o":120.1012,"t":"2026-10-21T16:10:00Z","v":4845,"vw":120.095088},{"c":120.1129,"h":120.15,"l":120.11,"n":45,"o":120.12,"t":"2026-10-21T16:15:00Z","v":2108,"vw":120.120978},{"c":120.11,"h":120.13,"l":120.11,"n":147,"o":120.12,"t":"2026-10-21T16:20:00Z","v":14015,"vw":120.121679},{"c":120.13,"h":120.13,"l":120.09,"n":62,"o":120.11,"t":"2026-10-21T16:25:00Z","v":3442,"vw":120.109851},{"c":120.11,"h":120.15,"l":120.1,"n":111,"o":120.15,"t":"2026-10-21T16:30:00Z","v":6214,"vw":120.126652},{"c":120.38,"h":120.38,"l":120.08,"n":144,"o":120.11,"t":"2026-10-21T16:35:00Z","v":8597,"vw":120.128796},{"c":120.2599,"h":120.4,"l":120.18,"n":123,"o":120.4,"t":"2026-10-21T16:40:00Z","v":9526,"vw":120.241327},{"c":120.23,"h":120.26,"l":120.18,"n":64,"o":120.26,"t":"2026-10-21T16:45:00Z","v":4009,"vw":120.221786},{"c":120.2395,"h":120.269,"l":120.23,"n":56,"o":120.24,"t":"2026-10-21T16:50:00Z","v":4120,"vw":120.237658},{"c":120.245,"h":120.25,"l":120.245,"n":7,"o":120.249,"t":"2026-10-21T16:55:00Z","v":1429,"vw":120.247827},{"c":120.22,"h":120.25,"l":120.19,"n":53,"o":120.23,"t":"2026-10-21T17:00:00Z","v":2690,"vw":120.229945},{"c":120.275,"h":120.275,"l":120.19,"n":52,"o":120.195,"t":"2026-10-21T17:05:00Z","v":3595,"vw":120.218574},{"c":120.28,"h":120.3,"l":120.23,"n":101,"o":120.26,"t":"2026-10-21T17:10:00Z","v":19569,"vw":120.273057},{"c":120.265,"h":120.29,"l":120.26,"n":58,"o":120.26,"t":"2026-10-21T17:15:00Z","v":3529,"vw":120.269927},{"c":120.22,"h":120.27,"l":120.22,"n":97,"o":120.27,"t":"2026-10-21T17:20:00Z","v":3547,"vw":120.241386},{"c":120.2,"h":120.23,"l":120.19,"n":57,"o":120.23,"t":"2026-10-21T17:25:00Z","v":4132,"vw":120.213515},{"c":120.155,"h":120.2,"l":120.15,"n":134,"o":120.2,"t":"2026-10-21T17:30:00Z","v":5652,"vw":120.174083},{"c":120.12,"h":120.18,"l":120.12,"n":214,"o":120.17,"t":"2026-10-21T17:35:00Z","v":20014,"vw":120.169914},{"c":120.15,"h":120.15,"l":120.13,"n":49,"o":120.14,"t":"2026-10-21T17:40:00Z","v":2824,"vw":120.141108},{"c":120.17,"h":120.17,"l":120.13,"n":43,"o":120.16,"t":"2026-10-21T17:45:00Z","v":2644,"vw":120.158773},{"c":120.17,"h":120.2,"l":120.16,"n":139,"o":120.16,"t":"2026-10-21T17:50:00Z","v":7043,"vw":120.182087},{"c":120.16,"h":120.18,"l":120.15,"n":74,"o":120.17,"t":"2026-10-21T17:55:00Z","v":2164,"vw":120.166012},{"c":120.16,"h":120.16,"l":120.13,"n":25,"o":120.16,"t":"2026-10-21T18:00:00Z","v":8493,"vw":120.154685},{"c":120.159,"h":120.159,"l":120.13,"n":35,"o":120.14,"t":"2026-10-21T18:05:00Z","v":4287,"vw":120.148639},{"c":120.17,"h":120.17,"l":120.145,"n":19,"o":120.145,"t":"2026-10-21T18:10:00Z","v":885,"vw":120.160313},{"c":120.209,"h":120.21,"l":120.16,"n":63,"o":120.16,"t":"2026-10-21T18:15:00Z","v":3495,"vw":120.197462},{"c":120.17,"h":120.18,"l":120.14,"n":93,"o":120.18,"t":"2026-10-21T18:20:00Z","v":4664,"vw":120.160135},{"c":120.165,"h":120.17,"l":120.14,"n":43,"o":120.16,"t":"2026-10-21T18:25:00Z","v":3359,"vw":120.15777},{"c":120.16,"h":120.18,"l":120.15,"n":94,"o":120.165,"t":"2026-10-21T18:30:00Z","v":5951,"vw":120.167161},{"c":120.18,"h":120.185,"l":120.16,"n":35,"o":120.17,"t":"2026-10-21T18:35:00Z","v":2958,"vw":120.171913},{"c":120.19,"h":120.2,"l":120.18,"n":78,"o":120.18,"t":"2026-10-21T18:40:00Z","v":7602,"vw":120.1883},{"c":119.93,"h":120.19,"l":119.93,"n":185,"o":120.19,"t":"2026-10-21T18:45:00Z","v":10886,"vw":120.055219},{"c":119.959,"h":119.959,"l":119.83,"n":90,"o":119.92,"t":"2026-10-21T18:50:00Z","v":8498,"vw":119.906855},{"c":119.682,"h":119.95,"l":119.67,"n":96,"o":119.95,"t":"2026-10-21T18:55:00Z","v":6894,"vw":119.774987},{"c":119.565,"h":119.68,"l":119.3941,"n":177,"o":119.68,"t":"2026-10-21T19:00:00Z","v":20182,"vw":119.526189},{"c":119.56,"h":119.7,"l":119.5,"n":139,"o":119.555,"t":"2026-10-21T19:05:00Z","v":14443,"vw":119.593863},{"c":119.6,"h":119.61,"l":119.465,"n":61,"o":119.54,"t":"2026-10-21T19:10:00Z","v":4751,"vw":119.570784},{"c":119.73,"h":119.73,"l":119.655,"n":68,"o":119.68,"t":"2026-10-21T19:15:00Z","v":8590,"vw":119.685937},{"c":119.73,"h":119.77,"l":119.675,"n":100,"o":119.7,"t":"2026-10-21T19:20:00Z","v":8240,"vw":119.729195},{"c":119.894,"h":119.91,"l":119.77,"n":83,"o":119.77,"t":"2026-10-21T19:25:00Z","v":5911,"vw":119.853161},{"c":119.975,"h":119.9804,"l":119.92,"n":144,"o":119.93,"t":"2026-10-21T19:30:00Z","v":3147,"vw":119.956788},{"c":120.025,"h":120.025,"l":119.95,"n":65,"o":119.985,"t":"2026-10-21T19:35:00Z","v":5412,"vw":119.975169},{"c":119.985,"h":120.001,"l":119.94,"n":81,"o":120.001,"t":"2026-10-21T19:40:00Z","v":7876,"vw":119.964311},{"c":120.06,"h":120.0799,"l":119.99,"n":79,"o":119.99,"t":"2026-10-21T19:45:00Z","v":6438,"vw":120.036504},{"c":120.0329,"h":120.08,"l":119.99,"n":69,"o":120.07,"t":"2026-10-21T19:50:00Z","v":4368,"vw":120.050305},{"c":119.93,"h":120.03,"l":119.89,"n":345,"o":120,"t":"2026-10-21T19:55:00Z","v":33555,"vw":119.984927},{"c":119.98,"h":119.98,"l":119.98,"n":7,"o":119.98,"t":"2026-10-21T20:00:00Z","v":963,"vw":119.98},{"c":118.96,"h":119.02,"l":118.83,"n":24,"o":118.83,"t":"2026-10-22T13:30:00Z","v":7010,"vw":118.847541},{"c":119.14,"h":119.14,"l":119.04,"n":27,"o":119.04,"t":"2026-10-22T13:35:00Z","v":4666,"vw":119.052228},{"c":119.04,"h":119.06,"l":118.99,"n":27,"o":119.06,"t":"2026-10-22T13:40:00Z","v":2606,"vw":119.041226},{"c":119.12,"h":119.12,"l":118.935,"n":64,"o":119,"t":"2026-10-22T13:45:00Z","v":13218,"vw":119.013178},{"c":119.04,"h":119.065,"l":119,"n":56,"o":119.06,"t":"2026-10-22T13:50:00Z","v":3979,"vw":119.057784},{"c":119.155,"h":119.17,"l":119.09,"n":64,"o":119.1,"t":"2026-10-22T13:55:00Z","v":12792,"vw":119.149684},{"c":119.09,"h":119.15,"l":119.09,"n":45,"o":119.14,"t":"2026-10-22T14:00:00Z","v":1953,"vw":119.121147},{"c":118.9191,"h":119.0892,"l":118.89,"n":40,"o":119.0892,"t":"2026-10-22T14:05:00Z","v":6260,"vw":119.063852},{"c":118.845,"h":118.94,"l":118.845,"n":60,"o":118.9392,"t":"2026-10-22T14:10:00Z","v":7783,"vw":118.887424},{"c":118.85,"h":118.85,"l":118.81,"n":18,"o":118.81,"t":"2026-10-22T14:15:00Z","v":4348,"vw":118.844543},{"c":118.7499,"h":118.84,"l":118.7115,"n":29,"o":118.83,"t":"2026-10-22T14:20:00Z","v":1920,"vw":118.773012},{"c":118.6,"h":118.6201,"l":118.6,"n":14,"o":118.6201,"t":"2026-10-22T14:25:00Z","v":819,"vw":118.613181},{"c":118.495,"h":118.605,"l":118.495,"n":108,"o":118.605,"t":"2026-10-22T14:30:00Z","v":1354,"vw":118.546183},{"c":118.43,"h":118.46,"l":118.42,"n":46,"o":118.46,"t":"2026-10-22T14:35:00Z","v":9827,"vw":118.436589},{"c":118.45,"h":118.54,"l":118.45,"n":41,"o":118.53,"t":"2026-10-22T14:40:00Z","v":2602,"vw":118.502596},{"c":118.47,"h":118.47,"l":118.42,"n":33,"o":118.465,"t":"2026-10-22T14:45:00Z","v":1468,"vw":118.456829},{"c":118.455,"h":118.51,"l":118.4464,"n":20,"o":118.4464,"t":"2026-10-22T14:50:00Z","v":2769,"vw":118.480867},{"c":118.47,"h":118.51,"l":118.44,"n":50,"o":118.445,"t":"2026-10-22T14:55:00Z","v":3713,"vw":118.465007},{"c":118.47,"h":118.55,"l":118.41,"n":54,"o":118.55,"t":"2026-10-22T15:00:00Z","v":5323,"vw":118.478363},{"c":118.3642,"h":118.51,"l":118.3642,"n":49,"o":118.46,"t":"2026-10-22T15:05:00Z","v":11147,"vw":118.410617},{"c":118.32,"h":118.3885,"l":118.315,"n":81,"o":118.38,"t":"2026-10-22T15:10:00Z","v":2821,"vw":118.345737},{"c":118.505,"h":118.505,"l":118.33,"n":42,"o":118.33,"t":"2026-10-22T15:15:00Z","v":2604,"vw":118.397703},{"c":118.585,"h":118.59,"l":118.47,"n":115,"o":118.5101,"t":"2026-10-22T15:20:00Z","v":7317,"vw":118.500616},{"c":118.4,"h":118.56,"l":118.395,"n":70,"o":118.56,"t":"2026-10-22T15:25:00Z","v":7151,"vw":118.434426},{"c":118.345,"h":118.3883,"l":118.3164,"n":190,"o":118.38,"t":"2026-10-22T15:30:00Z","v":14431,"vw":118.365894},{"c":118.405,"h":118.43,"l":118.345,"n":69,"o":118.345,"t":"2026-10-22T15:35:00Z","v":2926,"vw":118.383569},{"c":118.42,"h":118.46,"l":118.24,"n":114,"o":118.4,"t":"2026-10-22T15:40:00Z","v":6473,"vw":118.310353},{"c":118.455,"h":118.455,"l":118.39,"n":40,"o":118.39,"t":"2026-10-22T15:45:00Z","v":3877,"vw":118.427432},{"c":118.51,"h":118.55,"l":118.455,"n":37,"o":118.455,"t":"2026-10-22T15:50:00Z","v":2621,"vw":118.488903},{"c":118.58,"h":118.6,"l":118.5605,"n":37,"o":118.5605,"t":"2026-10-22T15:55:00Z","v":6151,"vw":118.572127},{"c":118.615,"h":118.7,"l":118.5966,"n":85,"o":118.605,"t":"2026-10-22T16:00:00Z","v":18961,"vw":118.678495},{"c":118.735,"h":118.735,"l":118.62,"n":101,"o":118.64,"t":"2026-10-22T16:05:00Z","v":29382,"vw":118.654191},{"c":118.73,"h":118.76,"l":118.73,"n":27,"o":118.745,"t":"2026-10-22T16:10:00Z","v":2805,"vw":118.745329},{"c":118.81,"h":118.81,"l":118.725,"n":79,"o":118.725,"t":"2026-10-22T16:15:00Z","v":6071,"vw":118.795892},{"c":118.7811,"h":118.82,"l":118.7811,"n":51,"o":118.8,"t":"2026-10-22T16:20:00Z","v":2780,"vw":118.797408},{"c":118.7813,"h":118.8,"l":118.7813,"n":39,"o":118.795,"t":"2026-10-22T16:25:00Z","v":3650,"vw":118.791971},{"c":118.6799,"h":118.78,"l":118.66,"n":69,"o":118.78,"t":"2026-10-22T16:30:00Z","v":4287,"vw":118.686789},{"c":118.62,"h":118.7,"l":118.62,"n":54,"o":118.65,"t":"2026-10-22T16:35:00Z","v":2778,"vw":118.669971},{"c":118.515,"h":118.565,"l":118.51,"n":82,"o":118.565,"t":"2026-10-22T16:40:00Z","v":4778,"vw":118.540025},{"c":118.44,"h":118.51,"l":118.385,"n":91,"o":118.51,"t":"2026-10-22T16:45:00Z","v":5938,"vw":118.423128},{"c":118.505,"h":118.505,"l":118.42,"n":36,"o":118.45,"t":"2026-10-22T16:50:00Z","v":3019,"vw":118.455886},{"c":118.625,"h":118.63,"l":118.543,"n":75,"o":118.575,"t":"2026-10-22T16:55:00Z","v":7726,"vw":118.613495},{"c":118.5,"h":118.6,"l":118.5,"n":60,"o":118.6,"t":"2026-10-22T17:00:00Z","v":3185,"vw":118.564371},{"c":118.48,"h":118.5,"l":118.435,"n":29,"o":118.5,"t":"2026-10-22T17:05:00Z","v":4370,"vw":118.455399},{"c":118.56,"h":118.56,"l":118.49,"n":25,"o":118.49,"t":"2026-10-22T17:10:00Z","v":3073,"vw":118.510633},{"c":118.6199,"h":118.6199,"l":118.52,"n":69,"o":118.58,"t":"2026-10-22T17:15:00Z","v":3428,"vw":118.592094},{"c":118.63,"h":118.655,"l":118.595,"n":50,"o":118.595,"t":"2026-10-22T17:20:00Z","v":5548,"vw":118.619585},{"c":118.615,"h":118.615,"l":118.555,"n":32,"o":118.5931,"t":"2026-10-22T17:25:00Z","v":3327,"vw":118.582603},{"c":118.67,"h":118.67,"l":118.6,"n":71,"o":118.61,"t":"2026-10-22T17:30:00Z","v":4314,"vw":118.638929},{"c":118.6899,"h":118.7,"l":118.64,"n":62,"o":118.7,"t":"2026-10-22T17:35:00Z","v":6285,"vw":118.661825},{"c":118.65,"h":118.6577,"l":118.635,"n":48,"o":118.655,"t":"2026-10-22T17:40:00Z","v":3063,"vw":118.649469},{"c":118.65,"h":118.66,"l":118.65,"n":37,"o":118.66,"t":"2026-10-22T17:45:00Z","v":1611,"vw":118.659286},{"c":118.6,"h":118.605,"l":118.58,"n":38,"o":118.5923,"t":"2026-10-22T17:50:00Z","v":2424,"vw":118.595838},{"c":118.61,"h":118.63,"l":118.61,"n":38,"o":118.63,"t":"2026-10-22T17:55:00Z","v":2130,"vw":118.625046},{"c":118.45,"h":118.58,"l":118.45,"n":61,"o":118.58,"t":"2026-10-22T18:00:00Z","v":2090,"vw":118.499605},{"c":118.51,"h":118.55,"l":118.46,"n":215,"o":118.46,"t":"2026-10-22T18:05:00Z","v":23716,"vw":118.518132},{"c":118.54,"h":118.58,"l":118.5,"n":288,"o":118.53,"t":"2026-10-22T18:10:00Z","v":29206,"vw":118.531475},{"c":118.62,"h":118.62,"l":118.515,"n":98,"o":118.54,"t":"2026-10-22T18:15:00Z","v":5790,"vw":118.565098},{"c":118.62,"h":118.66,"l":118.62,"n":93,"o":118.64,"t":"2026-10-22T18:20:00Z","v":8680,"vw":118.639458},{"c":118.5,"h":118.62,"l":118.5,"n":120,"o":118.62,"t":"2026-10-22T18:25:00Z","v":6254,"vw":118.565985},{"c":118.49,"h":118.5,"l":118.46,"n":105,"o":118.5,"t":"2026-10-22T18:30:00Z","v":5548,"vw":118.474487},{"c":118.48,"h":118.51,"l":118.46,"n":72,"o":118.46,"t":"2026-10-22T18:35:00Z","v":5589,"vw":118.484442},{"c":118.48,"h":118.48,"l":118.44,"n":60,"o":118.48,"t":"2026-10-22T18:40:00Z","v":5309,"vw":118.469729},{"c":118.41,"h":118.5,"l":118.41,"n":146,"o":118.5,"t":"2026-10-22T18:45:00Z","v":124756,"vw":118.427128},{"c":118.41,"h":118.46,"l":118.4,"n":126,"o":118.4299,"t":"2026-10-22T18:50:00Z","v":7283,"vw":118.425421},{"c":118.39,"h":118.47,"l":118.39,"n":66,"o":118.45,"t":"2026-10-22T18:55:00Z","v":5386,"vw":118.450022},{"c":118.33,"h":118.4,"l":118.3,"n":144,"o":118.4,"t":"2026-10-22T19:00:00Z","v":10445,"vw":118.342662},{"c":118.4,"h":118.43,"l":118.3472,"n":142,"o":118.35,"t":"2026-10-22T19:05:00Z","v":12787,"vw":118.382197},{"c":118.46,"h":118.5,"l":118.38,"n":139,"o":118.39,"t":"2026-10-22T19:10:00Z","v":8397,"vw":118.457897},{"c":118.47,"h":118.48,"l":118.42,"n":129,"o":118.45,"t":"2026-10-22T19:15:00Z","v":5925,"vw":118.449159},{"c":118.5,"h":118.5516,"l":118.455,"n":192,"o":118.48,"t":"2026-10-22T19:20:00Z","v":15834,"vw":118.49296},{"c":118.56,"h":118.56,"l":118.47,"n":85,"o":118.505,"t":"2026-10-22T19:25:00Z","v":10089,"vw":118.480213},{"c":118.435,"h":118.55,"l":118.435,"n":116,"o":118.55,"t":"2026-10-22T19:30:00Z","v":5586,"vw":118.509362},{"c":118.35,"h":118.4476,"l":118.34,"n":101,"o":118.42,"t":"2026-10-22T19:35:00Z","v":6654,"vw":118.390877},{"c":118.285,"h":118.35,"l":118.28,"n":115,"o":118.33,"t":"2026-10-22T19:40:00Z","v":5953,"vw":118.315186},{"c":118.335,"h":118.34,"l":118.275,"n":131,"o":118.32,"t":"2026-10-22T19:45:00Z","v":7220,"vw":118.306194},{"c":118.5,"h":118.51,"l":118.34,"n":188,"o":118.355,"t":"2026-10-22T19:50:00Z","v":11357,"vw":118.405446},{"c":118.48,"h":118.53,"l":118.45,"n":156,"o":118.5,"t":"2026-10-22T19:55:00Z","v":9734,"vw":118.479242},{"c":118.46,"h":118.46,"l":118.46,"n":4,"o":118.46,"t":"2026-10-22T20:00:00Z","v":499,"vw":118.46},{"c":118.95,"h":118.95,"l":118.95,"n":2,"o":118.95,"t":"2026-10-22T23:15:00Z","v":101,"vw":118.95},{"c":117.315,"h":117.46,"l":117.23,"n":71,"o":117.46,"t":"2026-10-23T13:30:00Z","v":14094,"vw":117.420587},{"c":117.235,"h":117.34,"l":117.235,"n":37,"o":117.315,"t":"2026-10-23T13:35:00Z","v":4195,"vw":117.316433},{"c":117.495,"h":117.495,"l":117.37,"n":10,"o":117.37,"t":"2026-10-23T13:40:00Z","v":3260,"vw":117.469399},{"c":117.375,"h":117.485,"l":117.345,"n":27,"o":117.485,"t":"2026-10-23T13:45:00Z","v":2637,"vw":117.466083},{"c":117.44,"h":117.445,"l":117.325,"n":49,"o":117.39,"t":"2026-10-23T13:50:00Z","v":3610,"vw":117.390667},{"c":117.475,"h":117.505,"l":117.34,"n":35,"o":117.43,"t":"2026-10-23T13:55:00Z","v":9139,"vw":117.40363},{"c":117.61,"h":117.66,"l":117.57,"n":41,"o":117.57,"t":"2026-10-23T14:00:00Z","v":1708,"vw":117.606757},{"c":117.61,"h":117.61,"l":117.51,"n":46,"o":117.555,"t":"2026-10-23T14:05:00Z","v":3381,"vw":117.569943},{"c":117.402,"h":117.505,"l":117.37,"n":54,"o":117.4901,"t":"2026-10-23T14:10:00Z","v":2920,"vw":117.42426},{"c":117.15,"h":117.3885,"l":117.15,"n":158,"o":117.38,"t":"2026-10-23T14:15:00Z","v":8977,"vw":117.20673},{"c":117.27,"h":117.34,"l":117.1175,"n":198,"o":117.14,"t":"2026-10-23T14:20:00Z","v":17027,"vw":117.179902},{"c":117.175,"h":117.245,"l":117.1,"n":108,"o":117.245,"t":"2026-10-23T14:25:00Z","v":4777,"vw":117.173647},{"c":117.2,"h":117.31,"l":117.1901,"n":34,"o":117.195,"t":"2026-10-23T14:30:00Z","v":2299,"vw":117.228965},{"c":117.315,"h":117.315,"l":117.2,"n":44,"o":117.2068,"t":"2026-10-23T14:35:00Z","v":5141,"vw":117.247055},{"c":117.505,"h":117.5699,"l":117.44,"n":64,"o":117.44,"t":"2026-10-23T14:40:00Z","v":2581,"vw":117.508683},{"c":117.615,"h":117.6899,"l":117.53,"n":41,"o":117.55,"t":"2026-10-23T14:45:00Z","v":3048,"vw":117.605488},{"c":117.65,"h":117.675,"l":117.59,"n":27,"o":117.59,"t":"2026-10-23T14:50:00Z","v":2049,"vw":117.630167},{"c":117.57,"h":117.64,"l":117.57,"n":24,"o":117.62,"t":"2026-10-23T14:55:00Z","v":3561,"vw":117.610263},{"c":117.6,"h":117.6,"l":117.585,"n":24,"o":117.585,"t":"2026-10-23T15:00:00Z","v":3255,"vw":117.58631},{"c":117.54,"h":117.6275,"l":117.53,"n":51,"o":117.58,"t":"2026-10-23T15:05:00Z","v":3327,"vw":117.564066},{"c":117.5,"h":117.5949,"l":117.43,"n":21,"o":117.43,"t":"2026-10-23T15:10:00Z","v":3136,"vw":117.500842},{"c":117.55,"h":117.635,"l":117.55,"n":43,"o":117.595,"t":"2026-10-23T15:15:00Z","v":6122,"vw":117.587336},{"c":117.65,"h":117.65,"l":117.56,"n":35,"o":117.56,"t":"2026-10-23T15:20:00Z","v":1832,"vw":117.570903},{"c":117.82,"h":117.82,"l":117.67,"n":65,"o":117.715,"t":"2026-10-23T15:25:00Z","v":9739,"vw":117.700352},{"c":117.805,"h":117.805,"l":117.65,"n":29,"o":117.65,"t":"2026-10-23T15:30:00Z","v":1760,"vw":117.686923},{"c":117.71,"h":117.84,"l":117.71,"n":25,"o":117.81,"t":"2026-10-23T15:35:00Z","v":1849,"vw":117.761297},{"c":117.77,"h":117.86,"l":117.68,"n":12,"o":117.72,"t":"2026-10-23T15:40:00Z","v":698,"vw":117.762768},{"c":117.74,"h":117.77,"l":117.6912,"n":30,"o":117.6912,"t":"2026-10-23T15:45:00Z","v":4910,"vw":117.716536},{"c":117.86,"h":117.88,"l":117.81,"n":24,"o":117.88,"t":"2026-10-23T15:50:00Z","v":5684,"vw":117.838761},{"c":117.9,"h":117.9,"l":117.8,"n":44,"o":117.81,"t":"2026-10-23T15:55:00Z","v":2184,"vw":117.856394},{"c":117.91,"h":117.92,"l":117.86,"n":45,"o":117.89,"t":"2026-10-23T16:00:00Z","v":3524,"vw":117.890245},{"c":117.9131,"h":117.9131,"l":117.88,"n":35,"o":117.91,"t":"2026-10-23T16:05:00Z","v":3865,"vw":117.896616},{"c":117.82,"h":117.9493,"l":117.82,"n":47,"o":117.9493,"t":"2026-10-23T16:10:00Z","v":5012,"vw":117.85906},{"c":117.75,"h":117.8543,"l":117.7401,"n":51,"o":117.81,"t":"2026-10-23T16:15:00Z","v":5508,"vw":117.806119},{"c":117.64,"h":117.7584,"l":117.64,"n":90,"o":117.72,"t":"2026-10-23T16:20:00Z","v":7669,"vw":117.69931},{"c":117.685,"h":117.7239,"l":117.65,"n":49,"o":117.68,"t":"2026-10-23T16:25:00Z","v":6374,"vw":117.670154},{"c":117.78,"h":117.78,"l":117.6601,"n":43,"o":117.7023,"t":"2026-10-23T16:30:00Z","v":3300,"vw":117.720494},{"c":117.765,"h":117.85,"l":117.7545,"n":51,"o":117.7602,"t":"2026-10-23T16:35:00Z","v":3040,"vw":117.813079},{"c":117.855,"h":117.855,"l":117.69,"n":35,"o":117.765,"t":"2026-10-23T16:40:00Z","v":3367,"vw":117.793008},{"c":117.805,"h":117.8699,"l":117.79,"n":82,"o":117.82,"t":"2026-10-23T16:45:00Z","v":5345,"vw":117.817845},{"c":117.66,"h":117.805,"l":117.66,"n":55,"o":117.805,"t":"2026-10-23T16:50:00Z","v":6395,"vw":117.74525},{"c":117.675,"h":117.695,"l":117.6516,"n":54,"o":117.66,"t":"2026-10-23T16:55:00Z","v":7790,"vw":117.669813},{"c":117.61,"h":117.675,"l":117.61,"n":69,"o":117.675,"t":"2026-10-23T17:00:00Z","v":8760,"vw":117.649044},{"c":117.635,"h":117.652,"l":117.57,"n":38,"o":117.652,"t":"2026-10-23T17:05:00Z","v":2238,"vw":117.608884},{"c":117.5957,"h":117.63,"l":117.545,"n":20,"o":117.63,"t":"2026-10-23T17:10:00Z","v":3615,"vw":117.577244},{"c":117.65,"h":117.66,"l":117.49,"n":75,"o":117.55,"t":"2026-10-23T17:15:00Z","v":34594,"vw":117.616301},{"c":117.56,"h":117.615,"l":117.56,"n":30,"o":117.605,"t":"2026-10-23T17:20:00Z","v":2140,"vw":117.57402},{"c":117.595,"h":117.595,"l":117.55,"n":37,"o":117.55,"t":"2026-10-23T17:25:00Z","v":2077,"vw":117.571292},{"c":117.59,"h":117.6399,"l":117.5616,"n":35,"o":117.6399,"t":"2026-10-23T17:30:00Z","v":6987,"vw":117.588273},{"c":117.59,"h":117.59,"l":117.59,"n":21,"o":117.59,"t":"2026-10-23T17:35:00Z","v":431,"vw":117.59}],"history":[{"c":103.85,"h":104.75,"l":103.6263,"n":3278,"o":104.39,"t":"2024-10-21T04:00:00Z","v":251539,"vw":103.985695},{"c":103.18,"h":103.5587,"l":103.04,"n":3237,"o":103.15,"t":"2024-10-22T04:00:00Z","v":255919,"vw":103.323356},{"c":102.13,"h":102.63,"l":101.49,"n":3538,"o":102.19,"t":"2024-10-23T04:00:00Z","v":334358,"vw":102.0762},{"c":102.66,"h":103.16,"l":102.2381,"n":3843,"o":102.92,"t":"2024-10-24T04:00:00Z","v":881076,"vw":102.690845},{"c":102.41,"h":103.3099,"l":102.17,"n":3406,"o":102.83,"t":"2024-10-25T04:00:00Z","v":410609,"vw":102.70876},{"c":103.29,"h":103.49,"l":102.8,"n":2949,"o":102.89,"t":"2024-10-28T04:00:00Z","v":294901,"vw":103.234984},{"c":102.87,"h":103.13,"l":102.5601,"n":3723,"o":102.79,"t":"2024-10-29T04:00:00Z","v":525907,"vw":102.888143},{"c":101.82,"h":102.56,"l":101.57,"n":4273,"o":101.65,"t":"2024-10-30T04:00:00Z","v":555567,"vw":102.068353},{"c":100.84,"h":101.31,"l":100.1001,"n":3965,"o":101.31,"t":"2024-10-31T04:00:00Z","v":1110164,"vw":100.563625},{"c":101.09,"h":101.7799,"l":101,"n":4665,"o":101.47,"t":"2024-11-01T04:00:00Z","v":863086,"vw":101.297781},{"c":100.99,"h":101.82,"l":100.92,"n":3514,"o":101.56,"t":"2024-11-04T05:00:00Z","v":513765,"vw":101.452047},{"c":102.06,"h":102.2335,"l":100.9801,"n":3904,"o":101.2,"t":"2024-11-05T05:00:00Z","v":298852,"vw":101.888205},{"c":100.72,"h":100.96,"l":100.0063,"n":3359,"o":100.96,"t":"2024-11-06T05:00:00Z","v":270087,"vw":100.598242},{"c":102.44,"h":102.7,"l":101.73,"n":3902,"o":101.73,"t":"2024-11-07T05:00:00Z","v":360595,"vw":102.305324},{"c":101.35,"h":101.58,"l":100.8801,"n":16213,"o":101.58,"t":"2024-11-08T05:00:00Z","v":9394932,"vw":101.241251},{"c":101.58,"h":101.9499,"l":101.37,"n":5893,"o":101.85,"t":"2024-11-11T05:00:00Z","v":1008829,"vw":101.668554},{"c":99.69,"h":100.6428,"l":99.1275,"n":6307,"o":100.56,"t":"2024-11-12T05:00:00Z","v":950123,"vw":99.673081},{"c":99.03,"h":99.2497,"l":98.41,"n":5215,"o":99.15,"t":"2024-11-13T05:00:00Z","v":646513,"vw":98.960309},{"c":98.92,"h":99.8,"l":98.85,"n":4684,"o":99.65,"t":"2024-11-14T05:00:00Z","v":635135,"vw":99.472579},{"c":97.88,"h":98.43,"l":97.68,"n":5306,"o":98.43,"t":"2024-11-15T05:00:00Z","v":874161,"vw":97.876006},{"c":98.33,"h":98.62,"l":97.6,"n":5398,"o":97.78,"t":"2024-11-18T05:00:00Z","v":662601,"vw":98.351726},{"c":98.47,"h":98.73,"l":97.46,"n":5048,"o":97.52,"t":"2024-11-19T05:00:00Z","v":630143,"vw":98.316753},{"c":98.3,"h":98.3,"l":97.5201,"n":4564,"o":98.15,"t":"2024-11-20T05:00:00Z","v":571810,"vw":97.946786},{"c":98.37,"h":98.52,"l":97.72,"n":4452,"o":98.07,"t":"2024-11-21T05:00:00Z","v":588288,"vw":98.282235},{"c":98.94,"h":99.169,"l":98.2701,"n":4439,"o":98.53,"t":"2024-11-22T05:00:00Z","v":537861,"vw":98.898622},{"c":99.57,"h":100.14,"l":99.1856,"n":4595,"o":99.87,"t":"2024-11-25T05:00:00Z","v":590595,"vw":99.688869},{"c":99.13,"h":99.622,"l":98.83,"n":4115,"o":99.54,"t":"2024-11-26T05:00:00Z","v":553975,"vw":99.068568},{"c":99.82,"h":100.0172,"l":99.4273,"n":3844,"o":99.675,"t":"2024-11-27T05:00:00Z","v":544760,"vw":99.675324},{"c":101.11,"h":101.24,"l":98,"n":2791,"o":100.05,"t":"2024-11-29T05:00:00Z","v":421428,"vw":100.733989},{"c":101.81,"h":102.03,"l":100.5654,"n":5082,"o":101.31,"t":"2024-12-02T05:00:00Z","v":652637,"vw":101.634414},{"c":102.5,"h":102.7999,"l":102.0562,"n":5130,"o":102.34,"t":"2024-12-03T05:00:00Z","v":483558,"vw":102.534108},{"c":102.93,"h":103.24,"l":102.58,"n":5109,"o":102.83,"t":"2024-12-04T05:00:00Z","v":770172,"vw":103.040668},{"c":102.95,"h":103.3599,"l":102.8699,"n":5427,"o":103.27,"t":"2024-12-05T05:00:00Z","v":983394,"vw":103.103615},{"c":103.3,"h":103.5488,"l":103.0544,"n":4698,"o":103.45,"t":"2024-12-06T05:00:00Z","v":634950,"vw":103.264626},{"c":103.07,"h":103.92,"l":103.05,"n":4751,"o":103.8,"t":"2024-12-09T05:00:00Z","v":655908,"vw":103.395827},{"c":101.89,"h":102.75,"l":101.85,"n":4629,"o":102.7,"t":"2024-12-10T05:00:00Z","v":517522,"vw":102.149156},{"c":102.81,"h":102.9328,"l":102.39,"n":4141,"o":102.5,"t":"2024-12-11T05:00:00Z","v":518908,"vw":102.72723},{"c":101.83,"h":102.69,"l":101.74,"n":4710,"o":102.29,"t":"2024-12-12T05:00:00Z","v":550211,"vw":102.161743},{"c":101.19,"h":101.96,"l":101.11,"n":4903,"o":101.89,"t":"2024-12-13T05:00:00Z","v":787829,"vw":101.367475},{"c":101.35,"h":101.7742,"l":101.12,"n":4181,"o":101.28,"t":"2024-12-16T05:00:00Z","v":574289,"vw":101.580302},{"c":100.67,"h":101.05,"l":100.5598,"n":5635,"o":100.63,"t":"2024-12-17T05:00:00Z","v":736439,"vw":100.760652},{"c":98,"h":100.8897,"l":97.8269,"n":4846,"o":100.7,"t":"2024-12-18T05:00:00Z","v":639973,"vw":99.86097},{"c":97.67,"h":98.415,"l":97.5445,"n":8032,"o":98.36,"t":"2024-12-19T05:00:00Z","v":1185500,"vw":97.818148},{"c":96.99,"h":97.8399,"l":95.9,"n":7650,"o":96.12,"t":"2024-12-20T05:00:00Z","v":1021465,"vw":97.329966},{"c":97.74,"h":97.7894,"l":96.7501,"n":4990,"o":97.23,"t":"2024-12-23T05:00:00Z","v":768753,"vw":97.350076},{"c":97.89,"h":100.73,"l":97.35,"n":3401,"o":97.73,"t":"2024-12-24T05:00:00Z","v":484618,"vw":97.778659},{"c":98.26,"h":98.5399,"l":97.92,"n":3613,"o":98.2,"t":"2024-12-26T05:00:00Z","v":522700,"vw":98.315775},{"c":98.07,"h":98.27,"l":97.49,"n":4635,"o":98.11,"t":"2024-12-27T05:00:00Z","v":750055,"vw":97.941266},{"c":97.02,"h":97.485,"l":96.621,"n":5651,"o":97.11,"t":"2024-12-30T05:00:00Z","v":931293,"vw":97.149704},{"c":96.83,"h":99.6543,"l":96.6292,"n":3939,"o":97.32,"t":"2024-12-31T05:00:00Z","v":704486,"vw":97.029765},{"c":96.57,"h":97.3408,"l":96.27,"n":5087,"o":96.82,"t":"2025-01-02T05:00:00Z","v":583626,"vw":96.79049},{"c":97.04,"h":97.1619,"l":96.4,"n":4628,"o":96.83,"t":"2025-01-03T05:00:00Z","v":763697,"vw":96.976368},{"c":98.21,"h":98.7928,"l":97.89,"n":5377,"o":97.89,"t":"2025-01-06T05:00:00Z","v":820784,"vw":98.307898},{"c":98.08,"h":99.1693,"l":97.8883,"n":5679,"o":99.03,"t":"2025-01-07T05:00:00Z","v":681849,"vw":98.420124},{"c":98.01,"h":98.21,"l":97.36,"n":4052,"o":97.67,"t":"2025-01-08T05:00:00Z","v":622880,"vw":97.780104},{"c":96.71,"h":97.55,"l":96.47,"n":5500,"o":97.36,"t":"2025-01-10T05:00:00Z","v":719872,"vw":96.864457},{"c":96.2,"h":96.21,"l":95.35,"n":5883,"o":95.375,"t":"2025-01-13T05:00:00Z","v":1091162,"vw":95.853909},{"c":96.1,"h":96.41,"l":95.71,"n":5155,"o":96.21,"t":"2025-01-14T05:00:00Z","v":501334,"vw":96.088677},{"c":97.24,"h":97.6,"l":96.8823,"n":4509,"o":97.51,"t":"2025-01-15T05:00:00Z","v":514730,"vw":97.250074},{"c":98.12,"h":98.66,"l":97.64,"n":5952,"o":98.05,"t":"2025-01-16T05:00:00Z","v":747152,"vw":98.246899},{"c":98.59,"h":99.15,"l":98.5136,"n":4694,"o":98.72,"t":"2025-01-17T05:00:00Z","v":537793,"vw":98.710925},{"c":100.73,"h":100.81,"l":99.8817,"n":5925,"o":100.01,"t":"2025-01-21T05:00:00Z","v":1864307,"vw":100.540413},{"c":101.1,"h":101.49,"l":101.061,"n":4771,"o":101.37,"t":"2025-01-22T05:00:00Z","v":557933,"vw":101.285775},{"c":101.7,"h":101.78,"l":100.87,"n":4934,"o":101.18,"t":"2025-01-23T05:00:00Z","v":605310,"vw":101.395847},{"c":102.43,"h":102.82,"l":102.27,"n":4962,"o":102.49,"t":"2025-01-24T05:00:00Z","v":526661,"vw":102.552114},{"c":101.74,"h":101.8,"l":101.06,"n":6118,"o":101.06,"t":"2025-01-27T05:00:00Z","v":740312,"vw":101.515736},{"c":101.63,"h":101.75,"l":100.88,"n":5440,"o":101.48,"t":"2025-01-28T05:00:00Z","v":514485,"vw":101.396678},{"c":101.55,"h":101.87,"l":101.15,"n":5134,"o":101.74,"t":"2025-01-29T05:00:00Z","v":623360,"vw":101.570697},{"c":102.67,"h":103.1979,"l":102.26,"n":6609,"o":102.36,"t":"2025-01-30T05:00:00Z","v":869795,"vw":102.766586},{"c":101.78,"h":103.13,"l":101.73,"n":5716,"o":102.61,"t":"2025-01-31T05:00:00Z","v":568914,"vw":102.432015},{"c":100.56,"h":101.16,"l":99.74,"n":9078,"o":99.93,"t":"2025-02-03T05:00:00Z","v":909192,"vw":100.669082},{"c":101.67,"h":101.7765,"l":101.12,"n":4757,"o":101.2,"t":"2025-02-04T05:00:00Z","v":521214,"vw":101.488856},{"c":102.54,"h":102.6999,"l":101.94,"n":4882,"o":102.12,"t":"2025-02-05T05:00:00Z","v":454305,"vw":102.468622},{"c":102.77,"h":103.092,"l":102.5635,"n":5789,"o":102.62,"t":"2025-02-06T05:00:00Z","v":496190,"vw":102.782768},{"c":101.5,"h":102.82,"l":101.35,"n":8159,"o":102.71,"t":"2025-02-07T05:00:00Z","v":618875,"vw":101.801133},{"c":102.37,"h":102.42,"l":102.05,"n":5988,"o":102.07,"t":"2025-02-10T05:00:00Z","v":741074,"vw":102.257322},{"c":102.83,"h":102.955,"l":102.16,"n":5597,"o":102.16,"t":"2025-02-11T05:00:00Z","v":937661,"vw":102.630639},{"c":103.21,"h":103.42,"l":101.9,"n":4305,"o":101.94,"t":"2025-02-12T05:00:00Z","v":462751,"vw":102.965471},{"c":104.69,"h":104.76,"l":103.76,"n":6683,"o":103.77,"t":"2025-02-13T05:00:00Z","v":590081,"vw":104.376958},{"c":104.68,"h":105.25,"l":104.6,"n":4113,"o":105.18,"t":"2025-02-14T05:00:00Z","v":423133,"vw":104.808159},{"c":105.37,"h":105.552,"l":105.06,"n":6071,"o":105.44,"t":"2025-02-18T05:00:00Z","v":625353,"vw":105.246244},{"c":104.45,"h":104.5199,"l":104.065,"n":4710,"o":104.36,"t":"2025-02-19T05:00:00Z","v":419274,"vw":104.318532},{"c":104.67,"h":104.7932,"l":104.13,"n":4414,"o":104.55,"t":"2025-02-20T05:00:00Z","v":372788,"vw":104.588887},{"c":103.94,"h":104.8967,"l":103.75,"n":4544,"o":104.81,"t":"2025-02-21T05:00:00Z","v":396562,"vw":104.256419},{"c":103.66,"h":104.33,"l":103.3982,"n":6343,"o":104.135,"t":"2025-02-24T05:00:00Z","v":469810,"vw":104.027369},{"c":104.04,"h":104.46,"l":103.645,"n":5259,"o":104.46,"t":"2025-02-25T05:00:00Z","v":413995,"vw":104.057686},{"c":104.14,"h":105.0792,"l":103.91,"n":9574,"o":104.43,"t":"2025-02-26T05:00:00Z","v":665794,"vw":104.503659},{"c":102.31,"h":103.79,"l":102.2564,"n":93101,"o":103.78,"t":"2025-02-27T05:00:00Z","v":45021394,"vw":102.973383},{"c":102.85,"h":102.93,"l":101.68,"n":30848,"o":102.34,"t":"2025-02-28T05:00:00Z","v":5764695,"vw":102.420341},{"c":103.89,"h":105.15,"l":103.225,"n":28609,"o":104.97,"t":"2025-03-03T05:00:00Z","v":3194276,"vw":104.258463},{"c":103.96,"h":105.135,"l":102.2301,"n":18119,"o":103.1,"t":"2025-03-04T05:00:00Z","v":2519236,"vw":103.928513},{"c":106.32,"h":106.54,"l":104.69,"n":14528,"o":105.2,"t":"2025-03-05T05:00:00Z","v":1760632,"vw":105.803218},{"c":104.44,"h":105.7919,"l":104.3101,"n":12775,"o":105.04,"t":"2025-03-06T05:00:00Z","v":1613125,"vw":104.782683},{"c":105.12,"h":105.29,"l":103.863,"n":8941,"o":104.48,"t":"2025-03-07T05:00:00Z","v":1402900,"vw":104.620808},{"c":101.94,"h":103.26,"l":101.1668,"n":9968,"o":103.08,"t":"2025-03-10T04:00:00Z","v":926029,"vw":102.116443},{"c":101.75,"h":102.4,"l":100.96,"n":12453,"o":102.18,"t":"2025-03-11T04:00:00Z","v":1390809,"vw":101.783169},{"c":102.53,"h":102.86,"l":101.72,"n":7161,"o":102.6,"t":"2025-03-12T04:00:00Z","v":1041696,"vw":102.483532},{"c":101.52,"h":102.05,"l":101.22,"n":7805,"o":101.8,"t":"2025-03-13T04:00:00Z","v":752106,"vw":101.674132},{"c":103.69,"h":103.75,"l":102.66,"n":7523,"o":102.71,"t":"2025-03-14T04:00:00Z","v":705881,"vw":103.445555},{"c":104.83,"h":105.05,"l":103.79,"n":9631,"o":104.68,"t":"2025-03-17T04:00:00Z","v":1137334,"vw":104.746356},{"c":104.5,"h":104.6044,"l":103.75,"n":8646,"o":104.49,"t":"2025-03-18T04:00:00Z","v":1296800,"vw":104.261962},{"c":104.8,"h":105.252,"l":103.96,"n":8367,"o":104.11,"t":"2025-03-19T04:00:00Z","v":2252355,"vw":104.261008},{"c":104.04,"h":104.16,"l":103.38,"n":4523,"o":103.43,"t":"2025-03-20T04:00:00Z","v":390317,"vw":103.932122},{"c":103.13,"h":103.345,"l":102.76,"n":5478,"o":102.85,"t":"2025-03-21T04:00:00Z","v":457315,"vw":103.04265},{"c":103.15,"h":103.33,"l":102.815,"n":5608,"o":102.91,"t":"2025-03-24T04:00:00Z","v":444811,"vw":103.066065},{"c":103.57,"h":103.89,"l":103.3668,"n":6160,"o":103.73,"t":"2025-03-25T04:00:00Z","v":534381,"vw":103.565375},{"c":101.82,"h":103.18,"l":101.55,"n":5354,"o":102.71,"t":"2025-03-26T04:00:00Z","v":406824,"vw":102.082656},{"c":101.9,"h":102.18,"l":101.42,"n":4673,"o":101.57,"t":"2025-03-27T04:00:00Z","v":379672,"vw":101.931499},{"c":100.84,"h":101.4399,"l":100.66,"n":5503,"o":101.26,"t":"2025-03-28T04:00:00Z","v":481769,"vw":100.955018},{"c":100,"h":100.14,"l":98.855,"n":5676,"o":99.36,"t":"2025-03-31T04:00:00Z","v":2008870,"vw":99.201302},{"c":100.15,"h":100.5236,"l":99.4545,"n":6706,"o":99.98,"t":"2025-04-01T04:00:00Z","v":559369,"vw":99.911086},{"c":100.62,"h":100.7251,"l":99.29,"n":6300,"o":99.31,"t":"2025-04-02T04:00:00Z","v":913200,"vw":100.011129},{"c":98.3,"h":99.73,"l":98.1328,"n":9241,"o":99.41,"t":"2025-04-03T04:00:00Z","v":1145156,"vw":98.759735},{"c":91.94,"h":95.005,"l":91.915,"n":12889,"o":94.83,"t":"2025-04-04T04:00:00Z","v":1360798,"vw":92.975901},{"c":89.91,"h":93.62,"l":88.66,"n":13783,"o":89.07,"t":"2025-04-07T04:00:00Z","v":1988418,"vw":90.205531},{"c":89.8,"h":93.77,"l":88.82,"n":12725,"o":92.59,"t":"2025-04-08T04:00:00Z","v":1660267,"vw":91.349326},{"c":97.19,"h":97.65,"l":89.74,"n":8828,"o":90.13,"t":"2025-04-09T04:00:00Z","v":1009072,"vw":93.254015},{"c":95.25,"h":95.8,"l":92.8553,"n":8189,"o":95.53,"t":"2025-04-10T04:00:00Z","v":1074690,"vw":94.842696},{"c":97.48,"h":97.745,"l":95.36,"n":11834,"o":95.51,"t":"2025-04-11T04:00:00Z","v":1063461,"vw":96.615061},{"c":98.51,"h":99.1301,"l":97.61,"n":5396,"o":98.28,"t":"2025-04-14T04:00:00Z","v":760151,"vw":98.347088},{"c":99.15,"h":99.63,"l":98.82,"n":5917,"o":98.995,"t":"2025-04-15T04:00:00Z","v":554261,"vw":99.247184},{"c":98.26,"h":99.439,"l":97.864,"n":4321,"o":98.74,"t":"2025-04-16T04:00:00Z","v":382419,"vw":98.516574},{"c":99.22,"h":99.9199,"l":98.88,"n":5198,"o":99.17,"t":"2025-04-17T04:00:00Z","v":603872,"vw":99.457266},{"c":98.56,"h":99.84,"l":97.85,"n":5063,"o":99.51,"t":"2025-04-21T04:00:00Z","v":472064,"vw":98.427057},{"c":100.45,"h":100.9899,"l":99.63,"n":5092,"o":99.63,"t":"2025-04-22T04:00:00Z","v":469271,"vw":100.453417},{"c":101.1,"h":102.51,"l":100.8145,"n":5091,"o":101.73,"t":"2025-04-23T04:00:00Z","v":516904,"vw":101.402489},{"c":102.77,"h":102.82,"l":101.58,"n":4334,"o":101.58,"t":"2025-04-24T04:00:00Z","v":410197,"vw":102.381672},{"c":103.35,"h":103.41,"l":102.4599,"n":5022,"o":102.62,"t":"2025-04-25T04:00:00Z","v":448751,"vw":103.048308},{"c":103.69,"h":103.85,"l":103.0601,"n":3554,"o":103.38,"t":"2025-04-28T04:00:00Z","v":357425,"vw":103.47263},{"c":103.95,"h":104.2098,"l":103.47,"n":5315,"o":103.54,"t":"2025-04-29T04:00:00Z","v":555749,"vw":103.94629},{"c":104.36,"h":104.5,"l":103.005,"n":6610,"o":103.41,"t":"2025-04-30T04:00:00Z","v":601909,"vw":103.952461},{"c":104.12,"h":104.72,"l":103.975,"n":4370,"o":104.69,"t":"2025-05-01T04:00:00Z","v":419503,"vw":104.333416},{"c":106.54,"h":106.79,"l":106.2101,"n":4300,"o":106.23,"t":"2025-05-02T04:00:00Z","v":370167,"vw":106.468958},{"c":106.63,"h":106.97,"l":106.62,"n":5688,"o":106.75,"t":"2025-05-05T04:00:00Z","v":511253,"vw":106.782009},{"c":106.21,"h":106.625,"l":106.1,"n":9202,"o":106.37,"t":"2025-05-06T04:00:00Z","v":1435187,"vw":106.414551},{"c":105.85,"h":106.2195,"l":105.48,"n":5348,"o":105.93,"t":"2025-05-07T04:00:00Z","v":493707,"vw":105.882177},{"c":105.62,"h":106.3728,"l":105.62,"n":5441,"o":106.27,"t":"2025-05-08T04:00:00Z","v":761670,"vw":105.970863},{"c":106.03,"h":106.47,"l":105.765,"n":5783,"o":106.38,"t":"2025-05-09T04:00:00Z","v":664167,"vw":106.106448},{"c":106.91,"h":106.92,"l":105.7086,"n":6807,"o":106.22,"t":"2025-05-12T04:00:00Z","v":718208,"vw":106.496366},{"c":107.2,"h":107.43,"l":106.71,"n":5372,"o":106.77,"t":"2025-05-13T04:00:00Z","v":535460,"vw":107.175153},{"c":106.43,"h":107.58,"l":106.39,"n":5131,"o":107.5,"t":"2025-05-14T04:00:00Z","v":410176,"vw":106.611615},{"c":107.67,"h":107.79,"l":107.0401,"n":5040,"o":107.3,"t":"2025-05-15T04:00:00Z","v":490171,"vw":107.528785},{"c":107.99,"h":108,"l":107.38,"n":7271,"o":107.71,"t":"2025-05-16T04:00:00Z","v":628544,"vw":107.798077},{"c":108.91,"h":108.95,"l":107.67,"n":6085,"o":107.67,"t":"2025-05-19T04:00:00Z","v":484895,"vw":108.545432},{"c":109.44,"h":109.44,"l":108.99,"n":15529,"o":109.2,"t":"2025-05-20T04:00:00Z","v":2210822,"vw":109.21555},{"c":108.5,"h":109.77,"l":108.3501,"n":9596,"o":109.32,"t":"2025-05-21T04:00:00Z","v":957133,"vw":108.980383},{"c":108.43,"h":108.75,"l":107.875,"n":6718,"o":108.03,"t":"2025-05-22T04:00:00Z","v":617661,"vw":108.420135},{"c":108.45,"h":108.6716,"l":107.31,"n":6262,"o":107.33,"t":"2025-05-23T04:00:00Z","v":553984,"vw":108.209959},{"c":110.55,"h":110.76,"l":110.32,"n":10755,"o":110.5,"t":"2025-05-27T04:00:00Z","v":903485,"vw":110.499832},{"c":109.27,"h":109.6,"l":109.025,"n":7553,"o":109.52,"t":"2025-05-28T04:00:00Z","v":630350,"vw":109.330015},{"c":109.56,"h":109.8,"l":109.11,"n":9670,"o":109.8,"t":"2025-05-29T04:00:00Z","v":1039644,"vw":109.484081},{"c":109.79,"h":109.865,"l":108.88,"n":7659,"o":109.55,"t":"2025-05-30T04:00:00Z","v":419775,"vw":109.480628},{"c":111.02,"h":111.03,"l":109.51,"n":10439,"o":109.94,"t":"2025-06-02T04:00:00Z","v":1314756,"vw":110.42187},{"c":110.24,"h":110.34,"l":109.64,"n":5537,"o":109.97,"t":"2025-06-03T04:00:00Z","v":486611,"vw":110.168425},{"c":110.99,"h":111.34,"l":110.6,"n":5796,"o":110.65,"t":"2025-06-04T04:00:00Z","v":591975,"vw":111.078612},{"c":110.76,"h":111.42,"l":110.51,"n":6363,"o":111.38,"t":"2025-06-05T04:00:00Z","v":760305,"vw":111.0007},{"c":111.25,"h":111.36,"l":110.9282,"n":5864,"o":111.14,"t":"2025-06-06T04:00:00Z","v":574156,"vw":111.205169},{"c":111.25,"h":111.57,"l":110.97,"n":5708,"o":111.07,"t":"2025-06-09T04:00:00Z","v":536496,"vw":111.352307},{"c":111.48,"h":111.81,"l":111.17,"n":5959,"o":111.7,"t":"2025-06-10T04:00:00Z","v":626349,"vw":111.470251},{"c":111.18,"h":111.85,"l":111.1,"n":5551,"o":111.73,"t":"2025-06-11T04:00:00Z","v":564707,"vw":111.528094},{"c":111.97,"h":112.18,"l":111.74,"n":5294,"o":111.79,"t":"2025-06-12T04:00:00Z","v":500566,"vw":111.958689},{"c":110.37,"h":111.1197,"l":110.13,"n":6749,"o":110.45,"t":"2025-06-13T04:00:00Z","v":643404,"vw":110.54561},{"c":109.77,"h":110.775,"l":109.75,"n":8446,"o":110.1,"t":"2025-06-16T04:00:00Z","v":820014,"vw":110.363839},{"c":108.3,"h":109.48,"l":108.23,"n":8094,"o":109.35,"t":"2025-06-17T04:00:00Z","v":659215,"vw":108.835708},{"c":108.45,"h":109.2,"l":108.235,"n":9142,"o":108.67,"t":"2025-06-18T04:00:00Z","v":848037,"vw":108.704144},{"c":107.35,"h":108.91,"l":107.29,"n":8164,"o":108.405,"t":"2025-06-20T04:00:00Z","v":894123,"vw":107.648987},{"c":108.28,"h":108.32,"l":106.37,"n":9226,"o":106.43,"t":"2025-06-23T04:00:00Z","v":1201618,"vw":107.673213},{"c":109.68,"h":109.87,"l":108.91,"n":7110,"o":109.13,"t":"2025-06-24T04:00:00Z","v":742956,"vw":109.522493},{"c":109.27,"h":109.38,"l":108.95,"n":9052,"o":109.38,"t":"2025-06-25T04:00:00Z","v":996026,"vw":109.176168},{"c":110.53,"h":110.55,"l":109.85,"n":6065,"o":109.97,"t":"2025-06-26T04:00:00Z","v":379852,"vw":110.295171},{"c":111.72,"h":112.11,"l":111.23,"n":6589,"o":111.56,"t":"2025-06-27T04:00:00Z","v":605485,"vw":111.632396},{"c":112,"h":112.05,"l":111.345,"n":5620,"o":111.59,"t":"2025-06-30T04:00:00Z","v":509935,"vw":111.749009},{"c":111.32,"h":111.69,"l":111.09,"n":7274,"o":111.38,"t":"2025-07-01T04:00:00Z","v":863183,"vw":111.40661},{"c":111.62,"h":111.65,"l":110.7058,"n":6036,"o":110.88,"t":"2025-07-02T04:00:00Z","v":452233,"vw":111.349329},{"c":111.41,"h":111.6,"l":111.21,"n":4333,"o":111.25,"t":"2025-07-03T04:00:00Z","v":337458,"vw":111.411158},{"c":110.56,"h":111.16,"l":110.21,"n":8088,"o":110.86,"t":"2025-07-07T04:00:00Z","v":633643,"vw":110.764994},{"c":111.3,"h":111.391,"l":110.58,"n":7522,"o":110.76,"t":"2025-07-08T04:00:00Z","v":788757,"vw":111.053122},{"c":111.98,"h":111.985,"l":111.29,"n":7343,"o":111.45,"t":"2025-07-09T04:00:00Z","v":494577,"vw":111.616529},{"c":111.8,"h":111.903,"l":111.23,"n":6996,"o":111.72,"t":"2025-07-10T04:00:00Z","v":658490,"vw":111.696153},{"c":110.575,"h":110.95,"l":110.4,"n":5632,"o":110.86,"t":"2025-07-11T04:00:00Z","v":500040,"vw":110.608262},{"c":110.53,"h":110.6767,"l":109.975,"n":4635,"o":110.01,"t":"2025-07-14T04:00:00Z","v":660169,"vw":110.417889},{"c":109.68,"h":110.9,"l":109.59,"n":7119,"o":110.9,"t":"2025-07-15T04:00:00Z","v":924523,"vw":109.973487},{"c":109.95,"h":110.055,"l":109.12,"n":7233,"o":109.5,"t":"2025-07-16T04:00:00Z","v":711481,"vw":109.685372},{"c":110.415,"h":110.495,"l":109.86,"n":6507,"o":109.94,"t":"2025-07-17T04:00:00Z","v":604051,"vw":110.277438},{"c":110.01,"h":111.02,"l":109.91,"n":7658,"o":111.02,"t":"2025-07-18T04:00:00Z","v":1588911,"vw":110.433209},{"c":110.31,"h":110.875,"l":110.13,"n":7460,"o":110.4,"t":"2025-07-21T04:00:00Z","v":763770,"vw":110.605749},{"c":110.57,"h":110.65,"l":109.86,"n":7775,"o":110.33,"t":"2025-07-22T04:00:00Z","v":872610,"vw":110.260816},{"c":113.14,"h":113.16,"l":111.86,"n":9824,"o":112.01,"t":"2025-07-23T04:00:00Z","v":876549,"vw":112.538885},{"c":112.29,"h":112.775,"l":112.27,"n":13467,"o":112.52,"t":"2025-07-24T04:00:00Z","v":936934,"vw":112.529376},{"c":112.09,"h":112.095,"l":111.27,"n":7932,"o":111.33,"t":"2025-07-25T04:00:00Z","v":705364,"vw":111.851072},{"c":110.26,"h":111.12,"l":110.115,"n":8121,"o":111.04,"t":"2025-07-28T04:00:00Z","v":662020,"vw":110.451794},{"c":109.67,"h":110.24,"l":109.55,"n":9297,"o":110.02,"t":"2025-07-29T04:00:00Z","v":852433,"vw":109.819496},{"c":109.09,"h":109.78,"l":108.65,"n":7345,"o":109.55,"t":"2025-07-30T04:00:00Z","v":629917,"vw":109.203625},{"c":107.48,"h":108.67,"l":107.315,"n":9015,"o":108.67,"t":"2025-07-31T04:00:00Z","v":798843,"vw":107.907028},{"c":106.99,"h":107.195,"l":106.335,"n":11048,"o":106.89,"t":"2025-08-01T04:00:00Z","v":1220131,"vw":106.754531},{"c":108.56,"h":108.595,"l":108.09,"n":8334,"o":108.19,"t":"2025-08-04T04:00:00Z","v":993852,"vw":108.357421},{"c":108.32,"h":108.62,"l":108.025,"n":10007,"o":108.62,"t":"2025-08-05T04:00:00Z","v":870217,"vw":108.366684},{"c":108.85,"h":109.015,"l":108.34,"n":7261,"o":108.55,"t":"2025-08-06T04:00:00Z","v":693647,"vw":108.75558},{"c":109.89,"h":110.24,"l":109.35,"n":9155,"o":110.16,"t":"2025-08-07T04:00:00Z","v":812903,"vw":109.66403},{"c":110.33,"h":110.57,"l":109.93,"n":6099,"o":110.14,"t":"2025-08-08T04:00:00Z","v":452138,"vw":110.327234},{"c":109.59,"h":110.02,"l":109.48,"n":7101,"o":109.96,"t":"2025-08-11T04:00:00Z","v":463978,"vw":109.759684},{"c":111.01,"h":111.02,"l":109.83,"n":5809,"o":110.02,"t":"2025-08-12T04:00:00Z","v":349167,"vw":110.728415},{"c":111.665,"h":111.71,"l":111.3346,"n":5047,"o":111.38,"t":"2025-08-13T04:00:00Z","v":325383,"vw":111.534778},{"c":111.46,"h":111.525,"l":110.97,"n":5647,"o":110.97,"t":"2025-08-14T04:00:00Z","v":444549,"vw":111.276606},{"c":112.06,"h":112.14,"l":111.86,"n":6166,"o":111.95,"t":"2025-08-15T04:00:00Z","v":419850,"vw":112.036939},{"c":112.32,"h":112.35,"l":111.94,"n":6511,"o":112.14,"t":"2025-08-18T04:00:00Z","v":465136,"vw":112.183443},{"c":112.06,"h":112.52,"l":111.92,"n":5700,"o":112.33,"t":"2025-08-19T04:00:00Z","v":394894,"vw":112.157485},{"c":111.95,"h":112.13,"l":111.56,"n":10922,"o":112.04,"t":"2025-08-20T04:00:00Z","v":797204,"vw":111.818873},{"c":111.08,"h":111.4,"l":110.95,"n":6937,"o":111.25,"t":"2025-08-21T04:00:00Z","v":393053,"vw":111.158105},{"c":112.89,"h":113.06,"l":111.45,"n":5688,"o":111.5,"t":"2025-08-22T04:00:00Z","v":316697,"vw":112.691998},{"c":111.33,"h":112.58,"l":111.33,"n":6513,"o":112.46,"t":"2025-08-25T04:00:00Z","v":467667,"vw":112.06979},{"c":111.49,"h":111.53,"l":110.9401,"n":8031,"o":111.26,"t":"2025-08-26T04:00:00Z","v":742673,"vw":111.335629},{"c":111.36,"h":111.435,"l":110.6601,"n":6422,"o":110.76,"t":"2025-08-27T04:00:00Z","v":482330,"vw":111.031669},{"c":111.95,"h":112.0654,"l":111.71,"n":6081,"o":111.85,"t":"2025-08-28T04:00:00Z","v":544225,"vw":111.894038},{"c":110.98,"h":111.3,"l":110.84,"n":7523,"o":111.3,"t":"2025-08-29T04:00:00Z","v":392794,"vw":111.039749},{"c":109.73,"h":109.92,"l":108.955,"n":6808,"o":109.08,"t":"2025-09-02T04:00:00Z","v":427136,"vw":109.471856},{"c":110.26,"h":110.26,"l":109.735,"n":9306,"o":109.88,"t":"2025-09-03T04:00:00Z","v":565166,"vw":110.04976},{"c":110.98,"h":110.995,"l":110.35,"n":6956,"o":110.42,"t":"2025-09-04T04:00:00Z","v":440670,"vw":110.703438},{"c":111.7,"h":112.35,"l":111.24,"n":7681,"o":112.04,"t":"2025-09-05T04:00:00Z","v":471010,"vw":111.697567},{"c":113.02,"h":113.05,"l":112.48,"n":5892,"o":112.6,"t":"2025-09-08T04:00:00Z","v":412385,"vw":112.867239},{"c":112.52,"h":112.56,"l":112.1251,"n":10532,"o":112.44,"t":"2025-09-09T04:00:00Z","v":577230,"vw":112.372588},{"c":112.37,"h":113.035,"l":112.21,"n":8538,"o":112.97,"t":"2025-09-10T04:00:00Z","v":459447,"vw":112.565672},{"c":113.79,"h":113.79,"l":112.99,"n":9966,"o":113.045,"t":"2025-09-11T04:00:00Z","v":490553,"vw":113.568084},{"c":113.26,"h":113.495,"l":113.045,"n":8696,"o":113.34,"t":"2025-09-12T04:00:00Z","v":633162,"vw":113.324469},{"c":114.27,"h":114.29,"l":113.81,"n":8403,"o":113.92,"t":"2025-09-15T04:00:00Z","v":467816,"vw":114.118964},{"c":113.75,"h":114.14,"l":113.435,"n":73774,"o":114.08,"t":"2025-09-16T04:00:00Z","v":40831901,"vw":113.828656},{"c":113.53,"h":114.35,"l":112.93,"n":120516,"o":113.78,"t":"2025-09-17T04:00:00Z","v":7237916,"vw":113.631842},{"c":114.46,"h":114.655,"l":113.8,"n":37501,"o":114.1,"t":"2025-09-18T04:00:00Z","v":2731192,"vw":114.431005},{"c":113.67,"h":114.01,"l":113.445,"n":14292,"o":113.97,"t":"2025-09-19T04:00:00Z","v":1202185,"vw":113.725856},{"c":114.16,"h":114.2387,"l":113.5,"n":9918,"o":113.75,"t":"2025-09-22T04:00:00Z","v":1339276,"vw":114.096984},{"c":113.88,"h":114.65,"l":113.74,"n":12410,"o":114.4,"t":"2025-09-23T04:00:00Z","v":1735758,"vw":114.09802},{"c":113.05,"h":113.584,"l":112.9,"n":11840,"o":113.41,"t":"2025-09-24T04:00:00Z","v":941804,"vw":113.139538},{"c":112.02,"h":112.125,"l":111.54,"n":11529,"o":111.93,"t":"2025-09-25T04:00:00Z","v":895060,"vw":111.922598},{"c":112.56,"h":112.6,"l":111.995,"n":8729,"o":112.25,"t":"2025-09-26T04:00:00Z","v":658932,"vw":112.364193},{"c":113.31,"h":113.49,"l":113.08,"n":8779,"o":113.12,"t":"2025-09-29T04:00:00Z","v":654996,"vw":113.251782},{"c":113.88,"h":114.005,"l":113.17,"n":7603,"o":113.21,"t":"2025-09-30T04:00:00Z","v":596170,"vw":113.627205},{"c":115.05,"h":115.17,"l":114.44,"n":11379,"o":114.44,"t":"2025-10-01T04:00:00Z","v":1231562,"vw":114.869472},{"c":115.74,"h":116.031,"l":115.2065,"n":10121,"o":115.98,"t":"2025-10-02T04:00:00Z","v":1037502,"vw":115.693118},{"c":116.685,"h":116.94,"l":116.34,"n":9197,"o":116.5,"t":"2025-10-03T04:00:00Z","v":718769,"vw":116.695208},{"c":117.35,"h":117.63,"l":117.27,"n":8297,"o":117.4,"t":"2025-10-06T04:00:00Z","v":1370713,"vw":117.450244},{"c":116.06,"h":116.85,"l":116.04,"n":7045,"o":116.82,"t":"2025-10-07T04:00:00Z","v":453288,"vw":116.31155},{"c":116.55,"h":116.75,"l":116.31,"n":8590,"o":116.49,"t":"2025-10-08T04:00:00Z","v":500538,"vw":116.477264},{"c":115.48,"h":116.5,"l":115.19,"n":6224,"o":116.5,"t":"2025-10-09T04:00:00Z","v":336255,"vw":115.610091},{"c":112.91,"h":115.1,"l":112.8,"n":22955,"o":115,"t":"2025-10-10T04:00:00Z","v":1350762,"vw":113.571824},{"c":114.04,"h":114.16,"l":113.38,"n":9848,"o":113.58,"t":"2025-10-13T04:00:00Z","v":571210,"vw":113.943802},{"c":114.41,"h":114.7858,"l":112.92,"n":12573,"o":113.07,"t":"2025-10-14T04:00:00Z","v":699182,"vw":114.154629},{"c":115.18,"h":115.64,"l":114.51,"n":11350,"o":115.21,"t":"2025-10-15T04:00:00Z","v":483544,"vw":115.197192},{"c":115.91,"h":116.43,"l":115.555,"n":21503,"o":116.07,"t":"2025-10-16T04:00:00Z","v":1002175,"vw":116.055073},{"c":116.23,"h":116.2801,"l":115.435,"n":30266,"o":115.58,"t":"2025-10-17T04:00:00Z","v":3004215,"vw":115.830895},{"c":117.455,"h":117.6,"l":116.84,"n":18189,"o":116.84,"t":"2025-10-20T04:00:00Z","v":2343353,"vw":117.420996},{"c":116.61,"h":117.135,"l":116.51,"n":12292,"o":116.9,"t":"2025-10-21T04:00:00Z","v":760047,"vw":116.781525},{"c":116.04,"h":116.68,"l":115.4999,"n":20450,"o":116.53,"t":"2025-10-22T04:00:00Z","v":958920,"vw":116.110705},{"c":116.705,"h":116.87,"l":116.11,"n":11696,"o":116.11,"t":"2025-10-23T04:00:00Z","v":640741,"vw":116.567549},{"c":116.845,"h":117.12,"l":116.79,"n":9303,"o":117.04,"t":"2025-10-24T04:00:00Z","v":619361,"vw":116.95102},{"c":117.61,"h":117.675,"l":117.34,"n":10438,"o":117.48,"t":"2025-10-27T04:00:00Z","v":964686,"vw":117.498305},{"c":117.24,"h":117.6901,"l":117.24,"n":9794,"o":117.48,"t":"2025-10-28T04:00:00Z","v":765917,"vw":117.47571},{"c":116.42,"h":117.23,"l":115.785,"n":16399,"o":117.22,"t":"2025-10-29T04:00:00Z","v":1131225,"vw":116.624142},{"c":115.76,"h":116.3,"l":115.53,"n":14016,"o":115.56,"t":"2025-10-30T04:00:00Z","v":1172007,"vw":115.968236},{"c":115.66,"h":115.87,"l":115.24,"n":14034,"o":115.86,"t":"2025-10-31T04:00:00Z","v":1018011,"vw":115.643559},{"c":115.76,"h":115.873,"l":115.37,"n":8946,"o":115.76,"t":"2025-11-03T05:00:00Z","v":594270,"vw":115.713234},{"c":114.13,"h":114.93,"l":114.09,"n":11050,"o":114.26,"t":"2025-11-04T05:00:00Z","v":676486,"vw":114.477222},{"c":114.85,"h":115.0499,"l":114.125,"n":12702,"o":114.2,"t":"2025-11-05T05:00:00Z","v":767947,"vw":114.697339},{"c":113.97,"h":114.7,"l":113.69,"n":17690,"o":114.67,"t":"2025-11-06T05:00:00Z","v":1101918,"vw":114.045564},{"c":114.31,"h":114.345,"l":113.09,"n":20560,"o":113.4,"t":"2025-11-07T05:00:00Z","v":878719,"vw":113.741527},{"c":115.39,"h":115.42,"l":114.52,"n":15457,"o":114.95,"t":"2025-11-10T05:00:00Z","v":924843,"vw":115.038316},{"c":116.12,"h":116.31,"l":115.698,"n":11499,"o":115.7,"t":"2025-11-11T05:00:00Z","v":905557,"vw":115.976337},{"c":116.635,"h":116.78,"l":116.3584,"n":13119,"o":116.37,"t":"2025-11-12T05:00:00Z","v":733249,"vw":116.578456},{"c":114.99,"h":116.36,"l":114.785,"n":17961,"o":116.2,"t":"2025-11-13T05:00:00Z","v":1118225,"vw":115.49104},{"c":114.74,"h":115.09,"l":113.88,"n":18870,"o":113.91,"t":"2025-11-14T05:00:00Z","v":1172645,"vw":114.689193},{"c":113.16,"h":114.23,"l":112.705,"n":14363,"o":113.76,"t":"2025-11-17T05:00:00Z","v":1046545,"vw":113.520137},{"c":111.44,"h":111.96,"l":110.82,"n":34317,"o":111.61,"t":"2025-11-18T05:00:00Z","v":6770438,"vw":111.49675},{"c":111.17,"h":111.9,"l":110.625,"n":77710,"o":111.3,"t":"2025-11-19T05:00:00Z","v":1266144,"vw":111.196717},{"c":109.44,"h":112.33,"l":109.4,"n":24908,"o":112.12,"t":"2025-11-20T05:00:00Z","v":1620074,"vw":110.585292},{"c":110.94,"h":111.275,"l":109.685,"n":22141,"o":110.33,"t":"2025-11-21T05:00:00Z","v":1302058,"vw":110.5558},{"c":111.01,"h":111.21,"l":110.51,"n":13113,"o":110.59,"t":"2025-11-24T05:00:00Z","v":1111101,"vw":110.940127},{"c":112.15,"h":112.215,"l":110.84,"n":12980,"o":111.18,"t":"2025-11-25T05:00:00Z","v":1106509,"vw":111.831739},{"c":113.53,"h":113.7442,"l":112.84,"n":8502,"o":112.84,"t":"2025-11-26T05:00:00Z","v":615535,"vw":113.432498},{"c":114.05,"h":114.095,"l":113.49,"n":6217,"o":113.62,"t":"2025-11-28T05:00:00Z","v":568415,"vw":113.780502},{"c":113.23,"h":113.7,"l":113.17,"n":11622,"o":113.39,"t":"2025-12-01T05:00:00Z","v":1643143,"vw":113.442091},{"c":113.51,"h":113.64,"l":113.12,"n":10979,"o":113.48,"t":"2025-12-02T05:00:00Z","v":827424,"vw":113.410651},{"c":114.51,"h":114.545,"l":113.72,"n":9486,"o":113.76,"t":"2025-12-03T05:00:00Z","v":787480,"vw":114.244165},{"c":114.78,"h":115.31,"l":114.55,"n":6132,"o":115.27,"t":"2025-12-04T05:00:00Z","v":625715,"vw":114.902159},{"c":114.95,"h":115.39,"l":114.71,"n":7547,"o":115.27,"t":"2025-12-05T05:00:00Z","v":1097202,"vw":114.959222},{"c":114.57,"h":114.915,"l":114.23,"n":10127,"o":114.82,"t":"2025-12-08T05:00:00Z","v":1375990,"vw":114.509245},{"c":114.2,"h":114.665,"l":114.155,"n":6566,"o":114.34,"t":"2025-12-09T05:00:00Z","v":596011,"vw":114.343854},{"c":115.3,"h":115.47,"l":114.02,"n":10211,"o":114.15,"t":"2025-12-10T05:00:00Z","v":1034010,"vw":114.680618},{"c":115.64,"h":115.76,"l":115.09,"n":8479,"o":115.34,"t":"2025-12-11T05:00:00Z","v":1091217,"vw":115.498065},{"c":114.7,"h":115.72,"l":114.33,"n":9854,"o":115.51,"t":"2025-12-12T05:00:00Z","v":909982,"vw":114.807346},{"c":115.24,"h":115.68,"l":115.03,"n":8850,"o":115.56,"t":"2025-12-15T05:00:00Z","v":923581,"vw":115.312674},{"c":113.1,"h":113.33,"l":112.635,"n":10492,"o":113.08,"t":"2025-12-16T05:00:00Z","v":1350273,"vw":113.027837},{"c":111.46,"h":112.82,"l":111.46,"n":10632,"o":112.56,"t":"2025-12-17T05:00:00Z","v":777778,"vw":112.057104},{"c":112.62,"h":113.26,"l":112.365,"n":12505,"o":112.74,"t":"2025-12-18T05:00:00Z","v":856273,"vw":112.779741},{"c":113.43,"h":113.76,"l":113.11,"n":10098,"o":113.18,"t":"2025-12-19T05:00:00Z","v":1052293,"vw":113.529352},{"c":113.73,"h":113.77,"l":113.29,"n":6797,"o":113.49,"t":"2025-12-22T05:00:00Z","v":623674,"vw":113.592035},{"c":114.5,"h":114.65,"l":114.26,"n":7323,"o":114.41,"t":"2025-12-23T05:00:00Z","v":429135,"vw":114.457063},{"c":114.67,"h":114.675,"l":114.41,"n":4136,"o":114.41,"t":"2025-12-24T05:00:00Z","v":258561,"vw":114.596899},{"c":114.84,"h":114.93,"l":114.58,"n":4737,"o":114.93,"t":"2025-12-26T05:00:00Z","v":329749,"vw":114.740064},{"c":114.4,"h":114.655,"l":114.12,"n":5832,"o":114.35,"t":"2025-12-29T05:00:00Z","v":410201,"vw":114.356036},{"c":114.45,"h":114.9156,"l":114.44,"n":4461,"o":114.65,"t":"2025-12-30T05:00:00Z","v":329895,"vw":114.669856},{"c":113.92,"h":114.44,"l":113.865,"n":5745,"o":114.44,"t":"2025-12-31T05:00:00Z","v":399747,"vw":114.020317},{"c":115.17,"h":115.38,"l":114.62,"n":8356,"o":115.31,"t":"2026-01-02T05:00:00Z","v":763040,"vw":115.026316},{"c":117.26,"h":117.31,"l":116.06,"n":10846,"o":116.07,"t":"2026-01-05T05:00:00Z","v":865107,"vw":117.000532},{"c":117.97,"h":118.03,"l":117.35,"n":10674,"o":117.35,"t":"2026-01-06T05:00:00Z","v":655714,"vw":117.798427},{"c":117.8,"h":118.26,"l":117.72,"n":10574,"o":118.03,"t":"2026-01-07T05:00:00Z","v":880027,"vw":117.980984},{"c":117.58,"h":117.62,"l":117.1499,"n":16034,"o":117.27,"t":"2026-01-08T05:00:00Z","v":2537238,"vw":117.39444},{"c":119.09,"h":119.2,"l":118.37,"n":8366,"o":118.46,"t":"2026-01-09T05:00:00Z","v":917049,"vw":118.887013},{"c":119.89,"h":119.95,"l":119.53,"n":7845,"o":119.55,"t":"2026-01-12T05:00:00Z","v":670723,"vw":119.72218},{"c":118.95,"h":119.55,"l":118.64,"n":11340,"o":119.55,"t":"2026-01-13T05:00:00Z","v":585971,"vw":118.98921},{"c":118.89,"h":119.17,"l":118.445,"n":14717,"o":119.04,"t":"2026-01-14T05:00:00Z","v":741708,"vw":118.783243},{"c":118.93,"h":119.46,"l":118.88,"n":12290,"o":119.44,"t":"2026-01-15T05:00:00Z","v":610569,"vw":119.130738},{"c":119.23,"h":119.32,"l":118.63,"n":10933,"o":119.1,"t":"2026-01-16T05:00:00Z","v":577217,"vw":119.134122},{"c":117.155,"h":118.05,"l":116.97,"n":14926,"o":117.09,"t":"2026-01-20T05:00:00Z","v":870908,"vw":117.472645},{"c":118.52,"h":118.87,"l":117,"n":20474,"o":117.6,"t":"2026-01-21T05:00:00Z","v":820388,"vw":117.915244},{"c":118.91,"h":119.25,"l":118.66,"n":11791,"o":119.05,"t":"2026-01-22T05:00:00Z","v":678260,"vw":118.94873},{"c":119.51,"h":119.65,"l":118.46,"n":15011,"o":118.78,"t":"2026-01-23T05:00:00Z","v":1907118,"vw":119.218311},{"c":120.13,"h":120.46,"l":120.115,"n":10609,"o":120.14,"t":"2026-01-26T05:00:00Z","v":559653,"vw":120.293927},{"c":121.72,"h":122.02,"l":121.09,"n":14771,"o":121.09,"t":"2026-01-27T05:00:00Z","v":784724,"vw":121.579767},{"c":120.34,"h":120.885,"l":119.87,"n":18240,"o":120.805,"t":"2026-01-28T05:00:00Z","v":684494,"vw":120.328413},{"c":120.61,"h":121.08,"l":118.915,"n":19971,"o":121.08,"t":"2026-01-29T05:00:00Z","v":997867,"vw":119.988039},{"c":118.92,"h":120.16,"l":118.66,"n":19576,"o":119.91,"t":"2026-01-30T05:00:00Z","v":778840,"vw":119.300715},{"c":119.78,"h":119.98,"l":119.03,"n":13585,"o":119.07,"t":"2026-02-02T05:00:00Z","v":952436,"vw":119.628503},{"c":118.54,"h":119.12,"l":117.64,"n":18921,"o":119,"t":"2026-02-03T05:00:00Z","v":1221221,"vw":118.416815},{"c":118,"h":119.15,"l":117.31,"n":25474,"o":119.01,"t":"2026-02-04T05:00:00Z","v":1330255,"vw":118.127967},{"c":116.42,"h":117.54,"l":116.335,"n":18732,"o":116.81,"t":"2026-02-05T05:00:00Z","v":1096846,"vw":116.844021},{"c":119.49,"h":119.49,"l":118.03,"n":14853,"o":118.03,"t":"2026-02-06T05:00:00Z","v":661890,"vw":118.99809},{"c":121.54,"h":121.675,"l":120.32,"n":11065,"o":120.51,"t":"2026-02-09T05:00:00Z","v":613406,"vw":121.276092},{"c":122.025,"h":122.49,"l":121.95,"n":11747,"o":122.26,"t":"2026-02-10T05:00:00Z","v":585785,"vw":122.231317},{"c":122.74,"h":123.01,"l":121.73,"n":13984,"o":122.6,"t":"2026-02-11T05:00:00Z","v":546407,"vw":122.591796},{"c":121.28,"h":122.6675,"l":120.7267,"n":21699,"o":122.66,"t":"2026-02-12T05:00:00Z","v":1560516,"vw":121.70843},{"c":121.88,"h":122.1,"l":121.02,"n":21298,"o":121.36,"t":"2026-02-13T05:00:00Z","v":872783,"vw":121.710071},{"c":121.82,"h":122.03,"l":120.32,"n":16710,"o":120.71,"t":"2026-02-17T05:00:00Z","v":737052,"vw":121.530922},{"c":122.25,"h":122.915,"l":121.9,"n":10265,"o":122.05,"t":"2026-02-18T05:00:00Z","v":483792,"vw":122.40101},{"c":121.62,"h":121.63,"l":120.81,"n":12502,"o":121.06,"t":"2026-02-19T05:00:00Z","v":559509,"vw":121.303181},{"c":122.75,"h":122.96,"l":121.54,"n":22667,"o":121.57,"t":"2026-02-20T05:00:00Z","v":992286,"vw":122.478482},{"c":121.72,"h":122.51,"l":121.4,"n":11986,"o":122.22,"t":"2026-02-23T05:00:00Z","v":470179,"vw":121.827723},{"c":122.23,"h":122.47,"l":121.42,"n":16671,"o":121.52,"t":"2026-02-24T05:00:00Z","v":740144,"vw":122.179826},{"c":123.38,"h":123.49,"l":122.72,"n":13534,"o":123,"t":"2026-02-25T05:00:00Z","v":565973,"vw":123.137312},{"c":123.29,"h":123.63,"l":122.245,"n":19802,"o":123.63,"t":"2026-02-26T05:00:00Z","v":633867,"vw":122.964127},{"c":123.01,"h":123.58,"l":122.66,"n":16868,"o":123,"t":"2026-02-27T05:00:00Z","v":608604,"vw":123.052905},{"c":120.46,"h":120.99,"l":119.63,"n":31740,"o":119.73,"t":"2026-03-02T05:00:00Z","v":830334,"vw":120.412554},{"c":116.73,"h":117.33,"l":113.83,"n":51445,"o":114.89,"t":"2026-03-03T05:00:00Z","v":1150677,"vw":115.693511},{"c":118.82,"h":118.97,"l":117.41,"n":35907,"o":117.92,"t":"2026-03-04T05:00:00Z","v":1185446,"vw":118.326683},{"c":116.16,"h":117.49,"l":114.9,"n":52210,"o":116.76,"t":"2026-03-05T05:00:00Z","v":1115538,"vw":115.845682},{"c":114.95,"h":115.48,"l":113.54,"n":41837,"o":113.76,"t":"2026-03-06T05:00:00Z","v":799260,"vw":114.785991},{"c":115.83,"h":116.43,"l":112.09,"n":53703,"o":112.92,"t":"2026-03-09T04:00:00Z","v":1436884,"vw":114.369124},{"c":116.01,"h":118.16,"l":115.909,"n":40974,"o":116.64,"t":"2026-03-10T04:00:00Z","v":1265833,"vw":116.623918},{"c":115.7,"h":116.35,"l":114.88,"n":30382,"o":115.46,"t":"2026-03-11T04:00:00Z","v":679284,"vw":115.516579},{"c":114.255,"h":115.39,"l":113.71,"n":216358,"o":115.33,"t":"2026-03-12T04:00:00Z","v":72455613,"vw":114.474767},{"c":112.48,"h":114.89,"l":112.31,"n":72112,"o":114.26,"t":"2026-03-13T04:00:00Z","v":6089702,"vw":113.083824},{"c":114.57,"h":114.89,"l":113.82,"n":64152,"o":114.08,"t":"2026-03-16T04:00:00Z","v":4046437,"vw":114.348077},{"c":114.56,"h":115.28,"l":114.37,"n":54662,"o":114.96,"t":"2026-03-17T04:00:00Z","v":2949780,"vw":114.733673},{"c":112.31,"h":114.12,"l":112.24,"n":50123,"o":113.92,"t":"2026-03-18T04:00:00Z","v":2228404,"vw":113.347495},{"c":112.06,"h":112.77,"l":109.7004,"n":72239,"o":109.96,"t":"2026-03-19T04:00:00Z","v":1794993,"vw":111.257178},{"c":108.56,"h":111.64,"l":107.73,"n":63507,"o":111.45,"t":"2026-03-20T04:00:00Z","v":1740536,"vw":109.177442},{"c":111.35,"h":112.82,"l":110.37,"n":108583,"o":111.08,"t":"2026-03-23T04:00:00Z","v":2543207,"vw":111.639699},{"c":110.46,"h":111.07,"l":109.26,"n":76937,"o":109.57,"t":"2026-03-24T04:00:00Z","v":1673907,"vw":110.442167},{"c":112.12,"h":112.73,"l":111.49,"n":49868,"o":112.49,"t":"2026-03-25T04:00:00Z","v":1343253,"vw":112.23296},{"c":109.2,"h":111.36,"l":109.19,"n":54196,"o":110.47,"t":"2026-03-26T04:00:00Z","v":1416547,"vw":110.14096},{"c":107.61,"h":108.97,"l":107.335,"n":50714,"o":108.49,"t":"2026-03-27T04:00:00Z","v":1784307,"vw":108.015998},{"c":107.66,"h":108.795,"l":107.17,"n":37853,"o":108.56,"t":"2026-03-30T04:00:00Z","v":1116554,"vw":107.985644},{"c":111.37,"h":111.67,"l":108.95,"n":82919,"o":109.3,"t":"2026-03-31T04:00:00Z","v":1749400,"vw":110.494746},{"c":113.7,"h":114.61,"l":113.23,"n":40756,"o":113.45,"t":"2026-04-01T04:00:00Z","v":1313592,"vw":113.847463},{"c":112.835,"h":113.54,"l":110.64,"n":39916,"o":110.87,"t":"2026-04-02T04:00:00Z","v":1747677,"vw":112.219502},{"c":113.415,"h":113.62,"l":112.8,"n":16977,"o":112.92,"t":"2026-04-06T04:00:00Z","v":868766,"vw":113.279079},{"c":112.91,"h":113.16,"l":111.03,"n":37083,"o":112.13,"t":"2026-04-07T04:00:00Z","v":1271417,"vw":112.098761},{"c":118.42,"h":119.15,"l":117.69,"n":26870,"o":119.15,"t":"2026-04-08T04:00:00Z","v":995489,"vw":118.430292},{"c":118.11,"h":118.775,"l":116.73,"n":16845,"o":117.02,"t":"2026-04-09T04:00:00Z","v":806087,"vw":118.027081},{"c":118.46,"h":119.19,"l":118.03,"n":12145,"o":119.07,"t":"2026-04-10T04:00:00Z","v":705916,"vw":118.475448},{"c":119.34,"h":119.355,"l":117.14,"n":15547,"o":117.14,"t":"2026-04-13T04:00:00Z","v":932911,"vw":118.463424},{"c":120.75,"h":120.96,"l":120.22,"n":9609,"o":120.27,"t":"2026-04-14T04:00:00Z","v":386720,"vw":120.736687},{"c":120.44,"h":120.54,"l":119.78,"n":11290,"o":120.27,"t":"2026-04-15T04:00:00Z","v":600340,"vw":120.203104},{"c":120.055,"h":120.78,"l":119.7099,"n":10088,"o":120.74,"t":"2026-04-16T04:00:00Z","v":591059,"vw":120.080028},{"c":122.36,"h":123.54,"l":122.18,"n":16612,"o":122.63,"t":"2026-04-17T04:00:00Z","v":681312,"vw":122.754025},{"c":121.72,"h":121.82,"l":120.76,"n":10488,"o":121.49,"t":"2026-04-20T04:00:00Z","v":612315,"vw":121.460349},{"c":118.84,"h":120.83,"l":118.74,"n":23455,"o":120.64,"t":"2026-04-21T04:00:00Z","v":1860025,"vw":119.886296},{"c":119.47,"h":119.75,"l":118.92,"n":11181,"o":119.59,"t":"2026-04-22T04:00:00Z","v":1107999,"vw":119.481033},{"c":118.28,"h":119.36,"l":116.88,"n":22808,"o":118.95,"t":"2026-04-23T04:00:00Z","v":1024390,"vw":118.524291},{"c":119.26,"h":119.41,"l":118.43,"n":13872,"o":118.76,"t":"2026-04-24T04:00:00Z","v":606061,"vw":119.01369},{"c":118.75,"h":119.58,"l":118.61,"n":10125,"o":119.3,"t":"2026-04-27T04:00:00Z","v":589942,"vw":118.867088},{"c":117.28,"h":117.59,"l":116.79,"n":12261,"o":117.45,"t":"2026-04-28T04:00:00Z","v":795586,"vw":117.248824},{"c":116.25,"h":116.86,"l":115.735,"n":12783,"o":116.86,"t":"2026-04-29T04:00:00Z","v":635723,"vw":116.349951},{"c":119.1,"h":119.435,"l":117.68,"n":11694,"o":118.14,"t":"2026-04-30T04:00:00Z","v":644458,"vw":118.741119},{"c":118.86,"h":119.69,"l":118.81,"n":11196,"o":118.82,"t":"2026-05-01T04:00:00Z","v":609604,"vw":119.198584},{"c":117.5,"h":118.735,"l":116.79,"n":16412,"o":118.21,"t":"2026-05-04T04:00:00Z","v":935242,"vw":117.498325},{"c":119.56,"h":119.62,"l":118.32,"n":11353,"o":118.81,"t":"2026-05-05T04:00:00Z","v":1044692,"vw":119.329993},{"c":123.275,"h":123.39,"l":122.37,"n":8989,"o":122.52,"t":"2026-05-06T04:00:00Z","v":514523,"vw":122.970684},{"c":120.93,"h":123.33,"l":120.88,"n":19964,"o":123.33,"t":"2026-05-07T04:00:00Z","v":1145572,"vw":121.726156},{"c":122.56,"h":122.56,"l":121.7,"n":13177,"o":122.11,"t":"2026-05-08T04:00:00Z","v":807664,"vw":122.194554},{"c":121.51,"h":121.79,"l":121.23,"n":7986,"o":121.56,"t":"2026-05-11T04:00:00Z","v":556555,"vw":121.527309},{"c":120.34,"h":120.5,"l":119.35,"n":9384,"o":120.36,"t":"2026-05-12T04:00:00Z","v":705228,"vw":119.942503},{"c":121.39,"h":121.43,"l":120.09,"n":7364,"o":120.21,"t":"2026-05-13T04:00:00Z","v":456759,"vw":121.000784},{"c":120.72,"h":121.3,"l":120.58,"n":10876,"o":120.83,"t":"2026-05-14T04:00:00Z","v":786007,"vw":120.950607},{"c":118.19,"h":118.9,"l":118.03,"n":13030,"o":118.62,"t":"2026-05-15T04:00:00Z","v":688383,"vw":118.491616},{"c":119.07,"h":119.49,"l":117.89,"n":11931,"o":119.13,"t":"2026-05-18T04:00:00Z","v":494179,"vw":118.698104},{"c":118.01,"h":118.7,"l":117.76,"n":10933,"o":118.14,"t":"2026-05-19T04:00:00Z","v":555662,"vw":118.228736},{"c":120.4,"h":120.68,"l":118.205,"n":11047,"o":118.39,"t":"2026-05-20T04:00:00Z","v":449407,"vw":120.065997},{"c":121.435,"h":121.85,"l":119.23,"n":10671,"o":119.55,"t":"2026-05-21T04:00:00Z","v":1270349,"vw":120.879084},{"c":121.48,"h":122.145,"l":121.3,"n":13944,"o":121.6,"t":"2026-05-22T04:00:00Z","v":407873,"vw":121.670982},{"c":122.94,"h":123.21,"l":122.47,"n":12037,"o":123.1,"t":"2026-05-26T04:00:00Z","v":1515136,"vw":122.760926},{"c":122.7,"h":123.3,"l":122.345,"n":25671,"o":123.27,"t":"2026-05-27T04:00:00Z","v":998963,"vw":122.730109},{"c":123.09,"h":123.47,"l":122.025,"n":26619,"o":122.16,"t":"2026-05-28T04:00:00Z","v":3743833,"vw":123.056809},{"c":123.33,"h":124.24,"l":123.255,"n":19407,"o":123.78,"t":"2026-05-29T04:00:00Z","v":2085976,"vw":123.628695},{"c":123.05,"h":123.61,"l":121.92,"n":15427,"o":122.43,"t":"2026-06-01T04:00:00Z","v":923284,"vw":122.842306},{"c":123.9,"h":123.985,"l":123.22,"n":7461,"o":123.22,"t":"2026-06-02T04:00:00Z","v":450712,"vw":123.690943},{"c":122.93,"h":123.48,"l":122.79,"n":12785,"o":123.14,"t":"2026-06-03T04:00:00Z","v":968063,"vw":123.143122},{"c":124.09,"h":124.28,"l":123.23,"n":12318,"o":123.27,"t":"2026-06-04T04:00:00Z","v":1323670,"vw":124.0505},{"c":119.9,"h":122.97,"l":119.69,"n":17972,"o":122.66,"t":"2026-06-05T04:00:00Z","v":1166291,"vw":120.712685},{"c":121.26,"h":121.94,"l":120.96,"n":14867,"o":121.34,"t":"2026-06-08T04:00:00Z","v":853710,"vw":121.311525},{"c":121.02,"h":123.05,"l":118.78,"n":21157,"o":122.27,"t":"2026-06-09T04:00:00Z","v":1210914,"vw":121.204322},{"c":118.72,"h":120.9,"l":118.72,"n":19058,"o":119.71,"t":"2026-06-10T04:00:00Z","v":1085275,"vw":119.665261},{"c":123.49,"h":123.49,"l":120.01,"n":29177,"o":120.07,"t":"2026-06-11T04:00:00Z","v":1220458,"vw":121.982284},{"c":123.54,"h":123.865,"l":122.4,"n":17467,"o":123.14,"t":"2026-06-12T04:00:00Z","v":792150,"vw":123.395364},{"c":123.82,"h":124.645,"l":123.79,"n":13531,"o":124.62,"t":"2026-06-15T04:00:00Z","v":823899,"vw":124.066515},{"c":123.76,"h":124.74,"l":123.73,"n":9923,"o":124.49,"t":"2026-06-16T04:00:00Z","v":705840,"vw":124.251491},{"c":123.45,"h":125.71,"l":123.37,"n":18916,"o":125.21,"t":"2026-06-17T04:00:00Z","v":1133532,"vw":124.918069},{"c":125.1,"h":125.28,"l":124.64,"n":13101,"o":125.09,"t":"2026-06-18T04:00:00Z","v":927608,"vw":125.008226},{"c":125.41,"h":125.62,"l":125.09,"n":11449,"o":125.27,"t":"2026-06-22T04:00:00Z","v":826542,"vw":125.355648},{"c":121.81,"h":122.73,"l":121.55,"n":11541,"o":121.55,"t":"2026-06-23T04:00:00Z","v":663504,"vw":122.1806},{"c":121.74,"h":122.25,"l":121.19,"n":11723,"o":121.53,"t":"2026-06-24T04:00:00Z","v":538734,"vw":121.682751},{"c":123.11,"h":123.83,"l":122.49,"n":12459,"o":123.68,"t":"2026-06-25T04:00:00Z","v":602524,"vw":123.323281},{"c":121.75,"h":122.47,"l":121.33,"n":9507,"o":121.37,"t":"2026-06-26T04:00:00Z","v":563086,"vw":121.951127},{"c":123.2,"h":123.41,"l":121.42,"n":9413,"o":122.24,"t":"2026-06-29T04:00:00Z","v":515945,"vw":122.751892},{"c":124.42,"h":124.46,"l":123.18,"n":10923,"o":123.22,"t":"2026-06-30T04:00:00Z","v":1045125,"vw":124.089538},{"c":122.77,"h":123.62,"l":122.68,"n":11720,"o":123.13,"t":"2026-07-01T04:00:00Z","v":678987,"vw":123.051494},{"c":123.63,"h":125.07,"l":122.805,"n":8907,"o":124.15,"t":"2026-07-02T04:00:00Z","v":683975,"vw":123.853556},{"c":125.1,"h":125.259,"l":124.34,"n":11591,"o":124.62,"t":"2026-07-06T04:00:00Z","v":1189281,"vw":124.759851},{"c":122.46,"h":123.98,"l":122.13,"n":10959,"o":123.86,"t":"2026-07-07T04:00:00Z","v":971584,"vw":122.943649},{"c":121.49,"h":121.58,"l":119.965,"n":12802,"o":120.53,"t":"2026-07-08T04:00:00Z","v":667514,"vw":120.952852},{"c":122.47,"h":122.87,"l":121.81,"n":9749,"o":121.81,"t":"2026-07-09T04:00:00Z","v":936734,"vw":122.428662},{"c":122.65,"h":122.93,"l":121.65,"n":11212,"o":122.37,"t":"2026-07-10T04:00:00Z","v":1061024,"vw":122.460742},{"c":120.48,"h":121.64,"l":120.335,"n":10127,"o":121.42,"t":"2026-07-13T04:00:00Z","v":585127,"vw":120.899009},{"c":121.45,"h":122.52,"l":121.45,"n":10300,"o":121.82,"t":"2026-07-14T04:00:00Z","v":536138,"vw":121.836275},{"c":122.22,"h":122.38,"l":121.05,"n":11247,"o":122.09,"t":"2026-07-15T04:00:00Z","v":680767,"vw":121.916752},{"c":120.84,"h":121.47,"l":120.52,"n":11442,"o":120.63,"t":"2026-07-16T04:00:00Z","v":1010830,"vw":120.992223},{"c":120.04,"h":120.3397,"l":118.85,"n":8550,"o":119.13,"t":"2026-07-17T04:00:00Z","v":722736,"vw":119.66647},{"c":118.95,"h":120.45,"l":118.95,"n":9011,"o":120.04,"t":"2026-07-20T04:00:00Z","v":729117,"vw":119.626135},{"c":121.01,"h":121.17,"l":119.82,"n":7972,"o":120.26,"t":"2026-07-21T04:00:00Z","v":533817,"vw":120.807178},{"c":120.8,"h":121.165,"l":120.71,"n":7275,"o":120.71,"t":"2026-07-22T04:00:00Z","v":375274,"vw":120.961725},{"c":119.11,"h":119.665,"l":118.63,"n":9455,"o":118.9,"t":"2026-07-23T04:00:00Z","v":697019,"vw":119.084466},{"c":119.18,"h":120.18,"l":119.01,"n":12357,"o":119.45,"t":"2026-07-24T04:00:00Z","v":732312,"vw":119.591889},{"c":119.68,"h":120.69,"l":118.995,"n":8412,"o":120.51,"t":"2026-07-27T04:00:00Z","v":529060,"vw":119.488085},{"c":119.32,"h":119.7,"l":118.34,"n":10092,"o":118.49,"t":"2026-07-28T04:00:00Z","v":2501017,"vw":118.792229},{"c":118.55,"h":120.515,"l":117.985,"n":7937,"o":119.06,"t":"2026-07-29T04:00:00Z","v":626016,"vw":118.933586},{"c":122.36,"h":122.37,"l":120.46,"n":7302,"o":120.69,"t":"2026-07-30T04:00:00Z","v":506444,"vw":121.788387},{"c":121.425,"h":121.86,"l":120.205,"n":8047,"o":121.86,"t":"2026-07-31T04:00:00Z","v":484388,"vw":121.251005},{"c":122.07,"h":122.1891,"l":121.24,"n":6583,"o":121.51,"t":"2026-08-03T04:00:00Z","v":419837,"vw":121.894952},{"c":124.615,"h":124.7086,"l":123.5443,"n":9160,"o":123.8,"t":"2026-08-04T04:00:00Z","v":536948,"vw":124.338164},{"c":124.74,"h":125.535,"l":124.58,"n":7135,"o":125.48,"t":"2026-08-05T04:00:00Z","v":458255,"vw":124.996344},{"c":124.37,"h":125.1399,"l":124.2301,"n":7924,"o":124.67,"t":"2026-08-06T04:00:00Z","v":501595,"vw":124.543947},{"c":126.2,"h":126.5,"l":125.675,"n":10681,"o":126.44,"t":"2026-08-07T04:00:00Z","v":661428,"vw":125.930491},{"c":125.97,"h":126.4,"l":125.9,"n":8937,"o":126.31,"t":"2026-08-10T04:00:00Z","v":563525,"vw":126.139264},{"c":126.2,"h":126.8999,"l":125.915,"n":7195,"o":126.76,"t":"2026-08-11T04:00:00Z","v":429782,"vw":126.445711},{"c":126.84,"h":127.38,"l":126.6602,"n":7052,"o":127.34,"t":"2026-08-12T04:00:00Z","v":453263,"vw":126.937072},{"c":127.15,"h":127.35,"l":126.77,"n":9473,"o":126.87,"t":"2026-08-13T04:00:00Z","v":448749,"vw":127.126274},{"c":126.75,"h":127.21,"l":126.57,"n":7333,"o":127.1,"t":"2026-08-14T04:00:00Z","v":450673,"vw":126.869669},{"c":127,"h":127.4371,"l":126.86,"n":8761,"o":127.27,"t":"2026-08-17T04:00:00Z","v":458152,"vw":127.188536},{"c":124.78,"h":125.67,"l":124.63,"n":7297,"o":125.22,"t":"2026-08-18T04:00:00Z","v":350707,"vw":124.962688},{"c":125.44,"h":125.69,"l":125.085,"n":8325,"o":125.6,"t":"2026-08-19T04:00:00Z","v":396308,"vw":125.340719},{"c":124.75,"h":125.31,"l":124.45,"n":6574,"o":124.83,"t":"2026-08-20T04:00:00Z","v":358108,"vw":124.740256},{"c":125.7,"h":125.779,"l":125.345,"n":6717,"o":125.53,"t":"2026-08-21T04:00:00Z","v":438662,"vw":125.548678},{"c":125.06,"h":125.35,"l":124.73,"n":6729,"o":125.35,"t":"2026-08-24T04:00:00Z","v":425327,"vw":125.068764},{"c":126.21,"h":126.24,"l":125.61,"n":7019,"o":125.85,"t":"2026-08-25T04:00:00Z","v":573165,"vw":125.971403},{"c":125.61,"h":126.3299,"l":125.285,"n":8811,"o":126.23,"t":"2026-08-26T04:00:00Z","v":636316,"vw":125.615818},{"c":125.68,"h":125.75,"l":125.105,"n":6926,"o":125.6,"t":"2026-08-27T04:00:00Z","v":381593,"vw":125.382404},{"c":125.02,"h":126.18,"l":124.78,"n":6220,"o":126.18,"t":"2026-08-28T04:00:00Z","v":530540,"vw":125.291322},{"c":124.38,"h":125.05,"l":124.03,"n":7656,"o":125.02,"t":"2026-08-31T04:00:00Z","v":533196,"vw":124.278813},{"c":122.34,"h":123.4,"l":122.0945,"n":9126,"o":123.32,"t":"2026-09-01T04:00:00Z","v":622184,"vw":122.826076},{"c":122.86,"h":123.035,"l":122.46,"n":9911,"o":122.69,"t":"2026-09-02T04:00:00Z","v":704835,"vw":122.746103},{"c":124.07,"h":124.26,"l":123.3,"n":12158,"o":123.93,"t":"2026-09-03T04:00:00Z","v":1078581,"vw":123.995359},{"c":124.55,"h":124.75,"l":124.04,"n":7175,"o":124.04,"t":"2026-09-04T04:00:00Z","v":345494,"vw":124.420109},{"c":124.02,"h":124.85,"l":123.95,"n":7534,"o":124.61,"t":"2026-09-08T04:00:00Z","v":547937,"vw":124.480668},{"c":122.21,"h":123.31,"l":122.2,"n":6405,"o":123.17,"t":"2026-09-09T04:00:00Z","v":562155,"vw":122.700337},{"c":120.77,"h":121.65,"l":120.59,"n":7244,"o":120.89,"t":"2026-09-10T04:00:00Z","v":953018,"vw":121.103118},{"c":121.77,"h":122.21,"l":121.64,"n":7719,"o":122.19,"t":"2026-09-11T04:00:00Z","v":589090,"vw":121.857519},{"c":120.12,"h":120.9,"l":119.715,"n":8372,"o":120.19,"t":"2026-09-14T04:00:00Z","v":944493,"vw":120.42527},{"c":119.55,"h":119.82,"l":119.2,"n":7055,"o":119.76,"t":"2026-09-15T04:00:00Z","v":899955,"vw":119.663363},{"c":119.46,"h":120.73,"l":118.7,"n":9665,"o":120.54,"t":"2026-09-16T04:00:00Z","v":2584233,"vw":120.270317},{"c":120.63,"h":121.25,"l":120.51,"n":7238,"o":121.21,"t":"2026-09-17T04:00:00Z","v":625068,"vw":120.846249},{"c":120.15,"h":120.18,"l":119.51,"n":6284,"o":120.18,"t":"2026-09-18T04:00:00Z","v":700392,"vw":119.767617},{"c":121.59,"h":121.85,"l":120.84,"n":12832,"o":121.24,"t":"2026-09-21T04:00:00Z","v":844513,"vw":121.455826},{"c":122.36,"h":122.7124,"l":121.594,"n":29630,"o":121.88,"t":"2026-09-22T04:00:00Z","v":13863123,"vw":121.979982},{"c":120.45,"h":121.435,"l":120.07,"n":17676,"o":121.28,"t":"2026-09-23T04:00:00Z","v":2369874,"vw":120.709571},{"c":119.84,"h":120.32,"l":119.08,"n":19779,"o":119.8,"t":"2026-09-24T04:00:00Z","v":1865101,"vw":119.760715},{"c":120.98,"h":121.14,"l":120.08,"n":14880,"o":120.52,"t":"2026-09-25T04:00:00Z","v":1567211,"vw":120.738839},{"c":120.43,"h":121.03,"l":119.675,"n":16680,"o":120.41,"t":"2026-09-28T04:00:00Z","v":1627162,"vw":120.432981},{"c":120.47,"h":120.7,"l":119.7,"n":10627,"o":120.39,"t":"2026-09-29T04:00:00Z","v":869305,"vw":120.294963},{"c":119.83,"h":121.05,"l":119.79,"n":11103,"o":120.88,"t":"2026-09-30T04:00:00Z","v":1967606,"vw":120.719228},{"c":119.23,"h":120.11,"l":118.775,"n":9244,"o":120.04,"t":"2026-10-01T04:00:00Z","v":1789273,"vw":119.187405},{"c":121.08,"h":121.585,"l":120.5,"n":10936,"o":121.13,"t":"2026-10-02T04:00:00Z","v":1456371,"vw":120.938542},{"c":120.98,"h":121.2499,"l":120.18,"n":6922,"o":120.75,"t":"2026-10-05T04:00:00Z","v":535880,"vw":120.8171},{"c":121.125,"h":121.76,"l":121.1,"n":6558,"o":121.46,"t":"2026-10-06T04:00:00Z","v":518745,"vw":121.399693},{"c":119.69,"h":120.015,"l":119.08,"n":4812,"o":119.51,"t":"2026-10-07T04:00:00Z","v":467167,"vw":119.736108},{"c":119.05,"h":119.3943,"l":118.43,"n":8369,"o":119.13,"t":"2026-10-08T04:00:00Z","v":641087,"vw":118.853915},{"c":120.3,"h":120.39,"l":119.75,"n":7061,"o":120.07,"t":"2026-10-09T04:00:00Z","v":562230,"vw":120.102867},{"c":119.6,"h":120.38,"l":119.54,"n":5849,"o":120.38,"t":"2026-10-12T04:00:00Z","v":506545,"vw":119.783626},{"c":119.53,"h":119.87,"l":119.075,"n":5588,"o":119.81,"t":"2026-10-13T04:00:00Z","v":478220,"vw":119.457686},{"c":118.47,"h":119.32,"l":118.21,"n":8247,"o":118.81,"t":"2026-10-14T04:00:00Z","v":463681,"vw":118.608104},{"c":119.48,"h":119.535,"l":117.83,"n":7115,"o":118.03,"t":"2026-10-15T04:00:00Z","v":655228,"vw":118.922961},{"c":118.88,"h":120.4067,"l":118.615,"n":8050,"o":120.35,"t":"2026-10-16T04:00:00Z","v":540945,"vw":119.273242},{"c":118.41,"h":119.35,"l":118.4,"n":8378,"o":119.01,"t":"2026-10-19T04:00:00Z","v":519830,"vw":118.775903},{"c":119.43,"h":119.88,"l":118.39,"n":7210,"o":118.39,"t":"2026-10-20T04:00:00Z","v":670410,"vw":119.209267},{"c":119.98,"h":120.4,"l":119.3941,"n":6099,"o":120.15,"t":"2026-10-21T04:00:00Z","v":484167,"vw":120.032531},{"c":118.46,"h":119.17,"l":118.24,"n":6525,"o":118.83,"t":"2026-10-22T04:00:00Z","v":643517,"vw":118.549581},{"c":117.59,"h":117.9493,"l":117.1,"n":2799,"o":117.46,"t":"2026-10-23T04:00:00Z","v":267099,"vw":117.567223}],"volatilityBars":[{"c":122.18,"h":122.18,"l":121.88,"n":428,"o":121.88,"t":"2026-09-22T13:30:00Z","v":54283,"vw":121.960216},{"c":122.18,"h":122.33,"l":122.12,"n":505,"o":122.16,"t":"2026-09-22T13:45:00Z","v":58351,"vw":122.200772},{"c":122.14,"h":122.2499,"l":122.02,"n":418,"o":122.18,"t":"2026-09-22T14:00:00Z","v":1317709,"vw":122.026477},{"c":122.18,"h":122.27,"l":122.07,"n":2029,"o":122.155,"t":"2026-09-22T14:15:00Z","v":297698,"vw":122.191758},{"c":121.895,"h":122.26,"l":121.81,"n":3058,"o":122.18,"t":"2026-09-22T14:30:00Z","v":923489,"vw":122.139608},{"c":121.91,"h":121.925,"l":121.77,"n":1110,"o":121.9,"t":"2026-09-22T14:45:00Z","v":224794,"vw":121.842337},{"c":121.98,"h":122.02,"l":121.85,"n":707,"o":121.93,"t":"2026-09-22T15:00:00Z","v":219148,"vw":121.927565},{"c":121.94,"h":122.04,"l":121.92,"n":398,"o":121.97,"t":"2026-09-22T15:15:00Z","v":153465,"vw":121.956463},{"c":121.7,"h":121.93,"l":121.6801,"n":336,"o":121.93,"t":"2026-09-22T15:30:00Z","v":513029,"vw":121.810836},{"c":121.745,"h":121.745,"l":121.594,"n":789,"o":121.64,"t":"2026-09-22T15:45:00Z","v":132523,"vw":121.644382},{"c":121.6899,"h":121.745,"l":121.6,"n":1353,"o":121.74,"t":"2026-09-22T16:00:00Z","v":511826,"vw":121.65538},{"c":121.66,"h":121.695,"l":121.61,"n":952,"o":121.675,"t":"2026-09-22T16:15:00Z","v":658263,"vw":121.656894},{"c":121.76,"h":121.815,"l":121.68,"n":2140,"o":121.68,"t":"2026-09-22T16:30:00Z","v":762393,"vw":121.737621},{"c":121.92,"h":121.985,"l":121.75,"n":859,"o":121.77,"t":"2026-09-22T16:45:00Z","v":451103,"vw":121.914567},{"c":121.82,"h":121.93,"l":121.81,"n":787,"o":121.92,"t":"2026-09-22T17:00:00Z","v":102189,"vw":121.840469},{"c":121.84,"h":121.84,"l":121.74,"n":1122,"o":121.825,"t":"2026-09-22T17:15:00Z","v":308205,"vw":121.781204},{"c":121.85,"h":121.87,"l":121.78,"n":1315,"o":121.845,"t":"2026-09-22T17:30:00Z","v":325284,"vw":121.826492},{"c":122.201,"h":122.23,"l":121.85,"n":1390,"o":121.865,"t":"2026-09-22T17:45:00Z","v":124975,"vw":121.95348},{"c":122.245,"h":122.28,"l":122.15,"n":932,"o":122.225,"t":"2026-09-22T18:00:00Z","v":171337,"vw":122.220034},{"c":122.245,"h":122.29,"l":122.245,"n":490,"o":122.28,"t":"2026-09-22T18:15:00Z","v":57917,"vw":122.267496},{"c":122.21,"h":122.2702,"l":122.13,"n":583,"o":122.225,"t":"2026-09-22T18:30:00Z","v":89317,"vw":122.196563},{"c":122.19,"h":122.26,"l":122.175,"n":586,"o":122.23,"t":"2026-09-22T18:45:00Z","v":539758,"vw":122.213253},{"c":122.2841,"h":122.3,"l":122.18,"n":734,"o":122.19,"t":"2026-09-22T19:00:00Z","v":69616,"vw":122.227126},{"c":122.42,"h":122.43,"l":122.28,"n":3686,"o":122.29,"t":"2026-09-22T19:15:00Z","v":360305,"vw":122.3531},{"c":122.61,"h":122.7124,"l":122.36,"n":1534,"o":122.42,"t":"2026-09-22T19:30:00Z","v":5115001,"vw":122.554657},{"c":122.47,"h":122.66,"l":122.375,"n":1281,"o":122.63,"t":"2026-09-22T19:45:00Z","v":84995,"vw":122.498892},{"c":122.12,"h":122.4,"l":122.12,"n":11,"o":122.36,"t":"2026-09-22T20:00:00Z","v":38099,"vw":122.359179},{"c":121.14,"h":121.435,"l":121.045,"n":455,"o":121.28,"t":"2026-09-23T13:30:00Z","v":47651,"vw":121.199099},{"c":120.86,"h":121.15,"l":120.76,"n":334,"o":121.15,"t":"2026-09-23T13:45:00Z","v":38096,"vw":120.884146},{"c":120.97,"h":121.075,"l":120.86,"n":431,"o":120.86,"t":"2026-09-23T14:00:00Z","v":32118,"vw":120.964933},{"c":120.65,"h":121.011,"l":120.615,"n":978,"o":120.9301,"t":"2026-09-23T14:15:00Z","v":119883,"vw":120.730558},{"c":120.665,"h":120.885,"l":120.65,"n":3098,"o":120.65,"t":"2026-09-23T14:30:00Z","v":144285,"vw":120.71791},{"c":120.94,"h":121.03,"l":120.54,"n":589,"o":120.67,"t":"2026-09-23T14:45:00Z","v":55476,"vw":120.796638},{"c":120.89,"h":120.99,"l":120.81,"n":432,"o":120.91,"t":"2026-09-23T15:00:00Z","v":684115,"vw":120.867728},{"c":120.79,"h":121,"l":120.78,"n":1184,"o":120.885,"t":"2026-09-23T15:15:00Z","v":132349,"vw":120.912163},{"c":120.76,"h":120.82,"l":120.68,"n":2176,"o":120.81,"t":"2026-09-23T15:30:00Z","v":153404,"vw":120.752102},{"c":120.665,"h":120.77,"l":120.545,"n":507,"o":120.77,"t":"2026-09-23T15:45:00Z","v":41108,"vw":120.637029},{"c":120.58,"h":120.6494,"l":120.56,"n":291,"o":120.635,"t":"2026-09-23T16:00:00Z","v":33649,"vw":120.597663},{"c":120.6101,"h":120.635,"l":120.57,"n":226,"o":120.62,"t":"2026-09-23T16:15:00Z","v":20166,"vw":120.595786},{"c":120.51,"h":120.67,"l":120.51,"n":262,"o":120.65,"t":"2026-09-23T16:30:00Z","v":30604,"vw":120.584267},{"c":120.19,"h":120.555,"l":120.13,"n":295,"o":120.5001,"t":"2026-09-23T16:45:00Z","v":60246,"vw":120.467829},{"c":120.155,"h":120.255,"l":120.07,"n":197,"o":120.195,"t":"2026-09-23T17:00:00Z","v":16555,"vw":120.167321},{"c":120.21,"h":120.28,"l":120.1301,"n":329,"o":120.1301,"t":"2026-09-23T17:15:00Z","v":30711,"vw":120.179768},{"c":120.48,"h":120.52,"l":120.13,"n":407,"o":120.19,"t":"2026-09-23T17:30:00Z","v":50761,"vw":120.261568},{"c":120.65,"h":120.65,"l":120.51,"n":246,"o":120.52,"t":"2026-09-23T17:45:00Z","v":68564,"vw":120.562387},{"c":120.575,"h":120.65,"l":120.5,"n":279,"o":120.65,"t":"2026-09-23T18:00:00Z","v":27274,"vw":120.582141},{"c":120.4799,"h":120.64,"l":120.43,"n":429,"o":120.58,"t":"2026-09-23T18:15:00Z","v":65338,"vw":120.566538},{"c":120.44,"h":120.5,"l":120.42,"n":231,"o":120.45,"t":"2026-09-23T18:30:00Z","v":51981,"vw":120.471662},{"c":120.5818,"h":120.5818,"l":120.39,"n":274,"o":120.3999,"t":"2026-09-23T18:45:00Z","v":19023,"vw":120.491781},{"c":120.52,"h":120.59,"l":120.45,"n":792,"o":120.5724,"t":"2026-09-23T19:00:00Z","v":104720,"vw":120.526133},{"c":120.4879,"h":120.52,"l":120.44,"n":399,"o":120.52,"t":"2026-09-23T19:15:00Z","v":43030,"vw":120.482498},{"c":120.5059,"h":120.57,"l":120.47,"n":944,"o":120.49,"t":"2026-09-23T19:30:00Z","v":170416,"vw":120.507733},{"c":120.58,"h":120.595,"l":120.44,"n":1580,"o":120.51,"t":"2026-09-23T19:45:00Z","v":114837,"vw":120.505136},{"c":120.45,"h":120.45,"l":120.45,"n":9,"o":120.45,"t":"2026-09-23T20:00:00Z","v":8427,"vw":120.45},{"c":119.8,"h":120.45,"l":119.8,"n":57,"o":120.45,"t":"2026-09-24T12:15:00Z","v":3973,"vw":120.137311},{"c":120,"h":120.3,"l":120,"n":11,"o":120.3,"t":"2026-09-24T12:45:00Z","v":595,"vw":120.113636},{"c":119.77,"h":119.805,"l":119.66,"n":202,"o":119.8,"t":"2026-09-24T13:30:00Z","v":23094,"vw":119.749464},{"c":119.81,"h":119.9,"l":119.75,"n":333,"o":119.77,"t":"2026-09-24T13:45:00Z","v":30994,"vw":119.823592},{"c":119.82,"h":119.93,"l":119.795,"n":310,"o":119.86,"t":"2026-09-24T14:00:00Z","v":29961,"vw":119.846716},{"c":119.74,"h":119.7975,"l":119.68,"n":1169,"o":119.7975,"t":"2026-09-24T14:15:00Z","v":55849,"vw":119.752223},{"c":119.585,"h":119.81,"l":119.585,"n":449,"o":119.7425,"t":"2026-09-24T14:30:00Z","v":57547,"vw":119.748807},{"c":119.465,"h":119.68,"l":119.4,"n":251,"o":119.555,"t":"2026-09-24T14:45:00Z","v":16959,"vw":119.533082},{"c":119.1699,"h":119.46,"l":119.155,"n":407,"o":119.44,"t":"2026-09-24T15:00:00Z","v":26949,"vw":119.336017},{"c":119.195,"h":119.35,"l":119.13,"n":715,"o":119.13,"t":"2026-09-24T15:15:00Z","v":59111,"vw":119.234149},{"c":119.275,"h":119.29,"l":119.08,"n":402,"o":119.185,"t":"2026-09-24T15:30:00Z","v":36774,"vw":119.155706},{"c":119.3145,"h":119.39,"l":119.21,"n":329,"o":119.29,"t":"2026-09-24T15:45:00Z","v":26819,"vw":119.33429},{"c":119.38,"h":119.38,"l":119.22,"n":586,"o":119.33,"t":"2026-09-24T16:00:00Z","v":124789,"vw":119.294644},{"c":120.04,"h":120.32,"l":119.385,"n":1655,"o":119.385,"t":"2026-09-24T16:15:00Z","v":176922,"vw":119.893379},{"c":120.15,"h":120.31,"l":119.91,"n":481,"o":120.04,"t":"2026-09-24T16:30:00Z","v":49475,"vw":120.116866},{"c":120.04,"h":120.21,"l":120.0345,"n":488,"o":120.12,"t":"2026-09-24T16:45:00Z","v":45413,"vw":120.112886},{"c":120.13,"h":120.18,"l":119.95,"n":1277,"o":120,"t":"2026-09-24T17:00:00Z","v":144110,"vw":120.086309},{"c":119.855,"h":120.115,"l":119.77,"n":438,"o":120.115,"t":"2026-09-24T17:15:00Z","v":33250,"vw":119.951806},{"c":119.695,"h":119.9,"l":119.67,"n":261,"o":119.855,"t":"2026-09-24T17:30:00Z","v":21642,"vw":119.776319},{"c":119.715,"h":119.76,"l":119.65,"n":1322,"o":119.69,"t":"2026-09-24T17:45:00Z","v":127528,"vw":119.694078},{"c":119.78,"h":119.79,"l":119.43,"n":813,"o":119.7,"t":"2026-09-24T18:00:00Z","v":66765,"vw":119.585201},{"c":119.91,"h":119.96,"l":119.74,"n":751,"o":119.74,"t":"2026-09-24T18:15:00Z","v":60048,"vw":119.856493},{"c":119.79,"h":120.03,"l":119.715,"n":729,"o":119.91,"t":"2026-09-24T18:30:00Z","v":60368,"vw":119.804123},{"c":119.934,"h":119.985,"l":119.81,"n":1009,"o":119.81,"t":"2026-09-24T18:45:00Z","v":146488,"vw":119.873233},{"c":119.715,"h":119.94,"l":119.7,"n":1621,"o":119.94,"t":"2026-09-24T19:00:00Z","v":116814,"vw":119.802549},{"c":119.78,"h":119.84,"l":119.71,"n":1086,"o":119.715,"t":"2026-09-24T19:15:00Z","v":98332,"vw":119.771069},{"c":119.81,"h":119.85,"l":119.76,"n":951,"o":119.775,"t":"2026-09-24T19:30:00Z","v":85533,"vw":119.798387},{"c":119.64,"h":119.96,"l":119.59,"n":1438,"o":119.81,"t":"2026-09-24T19:45:00Z","v":127544,"vw":119.86858},{"c":119.84,"h":119.84,"l":119.84,"n":7,"o":119.84,"t":"2026-09-24T20:00:00Z","v":2264,"vw":119.84},{"c":119.7,"h":120.1,"l":119.7,"n":20,"o":119.9,"t":"2026-09-24T21:00:00Z","v":4479,"vw":119.896958},{"c":120.06,"h":120.06,"l":119.71,"n":14,"o":119.8,"t":"2026-09-24T22:00:00Z","v":2014,"vw":119.862425},{"c":119.77,"h":119.77,"l":119.77,"n":5,"o":119.77,"t":"2026-09-24T22:15:00Z","v":319,"vw":119.77},{"c":121,"h":121,"l":120,"n":98,"o":120.15,"t":"2026-09-25T12:00:00Z","v":6038,"vw":120.49768},{"c":120.6,"h":120.6,"l":120.6,"n":7,"o":120.6,"t":"2026-09-25T12:15:00Z","v":113,"vw":120.6},{"c":120.4,"h":120.4,"l":120.4,"n":8,"o":120.4,"t":"2026-09-25T13:00:00Z","v":1006,"vw":120.4},{"c":120.85,"h":121.01,"l":120.6,"n":23,"o":121.01,"t":"2026-09-25T13:15:00Z","v":2086,"vw":120.811199},{"c":120.66,"h":120.75,"l":120.515,"n":216,"o":120.52,"t":"2026-09-25T13:30:00Z","v":20624,"vw":120.602015},{"c":120.645,"h":120.728,"l":120.52,"n":351,"o":120.65,"t":"2026-09-25T13:45:00Z","v":34238,"vw":120.620573},{"c":120.285,"h":120.695,"l":120.18,"n":570,"o":120.695,"t":"2026-09-25T14:00:00Z","v":37901,"vw":120.426725},{"c":120.2,"h":120.36,"l":120.17,"n":565,"o":120.27,"t":"2026-09-25T14:15:00Z","v":29541,"vw":120.247563},{"c":120.22,"h":120.3,"l":120.08,"n":642,"o":120.16,"t":"2026-09-25T14:30:00Z","v":98994,"vw":120.19712},{"c":120.385,"h":120.385,"l":120.18,"n":568,"o":120.22,"t":"2026-09-25T14:45:00Z","v":73938,"vw":120.290389},{"c":120.29,"h":120.43,"l":120.17,"n":574,"o":120.365,"t":"2026-09-25T15:00:00Z","v":42946,"vw":120.299404},{"c":120.29,"h":120.36,"l":120.215,"n":399,"o":120.29,"t":"2026-09-25T15:15:00Z","v":41251,"vw":120.287592},{"c":120.155,"h":120.475,"l":120.155,"n":594,"o":120.295,"t":"2026-09-25T15:30:00Z","v":52868,"vw":120.319154},{"c":120.63,"h":120.63,"l":120.125,"n":390,"o":120.17,"t":"2026-09-25T15:45:00Z","v":35319,"vw":120.294125},{"c":121.055,"h":121.12,"l":120.63,"n":831,"o":120.65,"t":"2026-09-25T16:00:00Z","v":92623,"vw":121.040106},{"c":120.995,"h":121.14,"l":120.8,"n":551,"o":121.05,"t":"2026-09-25T16:15:00Z","v":56260,"vw":120.969763},{"c":120.89,"h":121.01,"l":120.77,"n":651,"o":121,"t":"2026-09-25T16:30:00Z","v":51949,"vw":120.905891},{"c":120.7599,"h":120.89,"l":120.68,"n":619,"o":120.885,"t":"2026-09-25T16:45:00Z","v":38644,"vw":120.797488},{"c":120.795,"h":120.84,"l":120.73,"n":481,"o":120.735,"t":"2026-09-25T17:00:00Z","v":36540,"vw":120.799217},{"c":120.79,"h":120.85,"l":120.75,"n":629,"o":120.805,"t":"2026-09-25T17:15:00Z","v":30105,"vw":120.788867},{"c":120.805,"h":120.84,"l":120.69,"n":604,"o":120.79,"t":"2026-09-25T17:30:00Z","v":28118,"vw":120.765337},{"c":120.83,"h":120.84,"l":120.73,"n":555,"o":120.8,"t":"2026-09-25T17:45:00Z","v":32635,"vw":120.802565},{"c":120.91,"h":120.91,"l":120.78,"n":543,"o":120.84,"t":"2026-09-25T18:00:00Z","v":27771,"vw":120.837049},{"c":120.915,"h":120.97,"l":120.82,"n":446,"o":120.91,"t":"2026-09-25T18:15:00Z","v":281342,"vw":120.876093},{"c":120.94,"h":121.02,"l":120.865,"n":453,"o":120.94,"t":"2026-09-25T18:30:00Z","v":67611,"vw":120.977922},{"c":120.97,"h":121.015,"l":120.955,"n":557,"o":120.97,"t":"2026-09-25T18:45:00Z","v":70620,"vw":120.981554},{"c":120.985,"h":121.03,"l":120.91,"n":498,"o":120.98,"t":"2026-09-25T19:00:00Z","v":43072,"vw":120.969114},{"c":120.875,"h":120.985,"l":120.874,"n":575,"o":120.98,"t":"2026-09-25T19:15:00Z","v":67281,"vw":120.925384},{"c":120.985,"h":121.035,"l":120.865,"n":618,"o":120.875,"t":"2026-09-25T19:30:00Z","v":46086,"vw":120.944459},{"c":120.915,"h":121.075,"l":120.915,"n":984,"o":120.99,"t":"2026-09-25T19:45:00Z","v":94257,"vw":121.035468},{"c":120.98,"h":120.98,"l":120.98,"n":8,"o":120.98,"t":"2026-09-25T20:00:00Z","v":5060,"vw":120.98},{"c":121.1,"h":121.1,"l":120.5,"n":54,"o":121,"t":"2026-09-25T21:45:00Z","v":6881,"vw":120.79275},{"c":121.21,"h":121.21,"l":121.2,"n":15,"o":121.21,"t":"2026-09-25T22:00:00Z","v":1951,"vw":121.209479},{"c":120.7,"h":121.06,"l":120.61,"n":38,"o":120.94,"t":"2026-09-25T22:30:00Z","v":8376,"vw":120.871727},{"c":120.9,"h":121.14,"l":120.9,"n":23,"o":121.14,"t":"2026-09-25T22:45:00Z","v":1725,"vw":121.087407},{"c":120.37,"h":120.41,"l":120.13,"n":398,"o":120.41,"t":"2026-09-28T13:30:00Z","v":45643,"vw":120.259866},{"c":120.58,"h":120.58,"l":120.34,"n":415,"o":120.385,"t":"2026-09-28T13:45:00Z","v":46029,"vw":120.459669},{"c":120.36,"h":120.56,"l":120.345,"n":299,"o":120.56,"t":"2026-09-28T14:00:00Z","v":26983,"vw":120.447036},{"c":120.48,"h":120.545,"l":120.34,"n":505,"o":120.4,"t":"2026-09-28T14:15:00Z","v":42367,"vw":120.451987},{"c":120.055,"h":120.495,"l":120.04,"n":1075,"o":120.475,"t":"2026-09-28T14:30:00Z","v":147855,"vw":120.384196},{"c":119.825,"h":120.05,"l":119.74,"n":428,"o":120.05,"t":"2026-09-28T14:45:00Z","v":36333,"vw":119.843898},{"c":119.75,"h":119.9,"l":119.7424,"n":189,"o":119.84,"t":"2026-09-28T15:00:00Z","v":16831,"vw":119.816534},{"c":119.81,"h":119.97,"l":119.6907,"n":522,"o":119.75,"t":"2026-09-28T15:15:00Z","v":34236,"vw":119.817735},{"c":119.77,"h":119.89,"l":119.675,"n":715,"o":119.825,"t":"2026-09-28T15:30:00Z","v":53047,"vw":119.789551},{"c":119.93,"h":119.965,"l":119.71,"n":272,"o":119.7633,"t":"2026-09-28T15:45:00Z","v":50624,"vw":119.849878},{"c":119.92,"h":120.01,"l":119.87,"n":190,"o":119.92,"t":"2026-09-28T16:00:00Z","v":13105,"vw":119.930954},{"c":120.855,"h":120.98,"l":119.93,"n":1275,"o":119.93,"t":"2026-09-28T16:15:00Z","v":156110,"vw":120.40183},{"c":120.47,"h":120.88,"l":120.405,"n":828,"o":120.85,"t":"2026-09-28T16:30:00Z","v":103817,"vw":120.651195},{"c":120.46,"h":120.565,"l":120.31,"n":624,"o":120.475,"t":"2026-09-28T16:45:00Z","v":60201,"vw":120.440065},{"c":120.93,"h":121.03,"l":120.325,"n":921,"o":120.41,"t":"2026-09-28T17:00:00Z","v":81466,"vw":120.645491},{"c":120.6,"h":120.92,"l":120.6,"n":944,"o":120.92,"t":"2026-09-28T17:15:00Z","v":106636,"vw":120.719338},{"c":120.64,"h":120.695,"l":120.58,"n":486,"o":120.5928,"t":"2026-09-28T17:30:00Z","v":41799,"vw":120.638992},{"c":120.635,"h":120.7,"l":120.5948,"n":511,"o":120.635,"t":"2026-09-28T17:45:00Z","v":41263,"vw":120.654351},{"c":120.66,"h":120.7,"l":120.58,"n":392,"o":120.635,"t":"2026-09-28T18:00:00Z","v":44354,"vw":120.638602},{"c":120.57,"h":120.67,"l":120.57,"n":313,"o":120.67,"t":"2026-09-28T18:15:00Z","v":23291,"vw":120.609993},{"c":120.565,"h":120.61,"l":120.44,"n":605,"o":120.58,"t":"2026-09-28T18:30:00Z","v":93355,"vw":120.496376},{"c":120.67,"h":120.67,"l":120.54,"n":452,"o":120.565,"t":"2026-09-28T18:45:00Z","v":36848,"vw":120.609565},{"c":120.51,"h":120.64,"l":120.5,"n":592,"o":120.64,"t":"2026-09-28T19:00:00Z","v":59877,"vw":120.584379},{"c":120.58,"h":120.62,"l":120.4815,"n":459,"o":120.5,"t":"2026-09-28T19:15:00Z","v":31572,"vw":120.555087},{"c":120.52,"h":120.62,"l":120.43,"n":1893,"o":120.59,"t":"2026-09-28T19:30:00Z","v":143902,"vw":120.500263},{"c":120.32,"h":120.55,"l":120.32,"n":1103,"o":120.52,"t":"2026-09-28T19:45:00Z","v":61872,"vw":120.459667},{"c":120.43,"h":120.43,"l":120.43,"n":7,"o":120.43,"t":"2026-09-28T20:00:00Z","v":298,"vw":120.43},{"c":119.9,"h":120.4,"l":119.9,"n":24,"o":120.4,"t":"2026-09-28T20:30:00Z","v":10150,"vw":120.188808},{"c":120.25,"h":120.29,"l":120.22,"n":35,"o":120.29,"t":"2026-09-28T20:45:00Z","v":1988,"vw":120.263244},{"c":120.3,"h":120.3,"l":120.3,"n":7,"o":120.3,"t":"2026-09-28T21:00:00Z","v":3008,"vw":120.3},{"c":120,"h":120.35,"l":119.9,"n":32,"o":120.35,"t":"2026-09-28T22:30:00Z","v":5756,"vw":120.248616},{"c":120.32,"h":120.32,"l":120.31,"n":3,"o":120.31,"t":"2026-09-28T22:45:00Z","v":1413,"vw":120.319286},{"c":120.3,"h":120.3,"l":120.3,"n":5,"o":120.3,"t":"2026-09-28T23:00:00Z","v":3723,"vw":120.3},{"c":120.19,"h":120.2,"l":120.19,"n":2,"o":120.2,"t":"2026-09-28T23:30:00Z","v":330,"vw":120.19697},{"c":120.455,"h":120.6,"l":120.29,"n":139,"o":120.39,"t":"2026-09-29T13:30:00Z","v":20435,"vw":120.438077},{"c":120.4025,"h":120.52,"l":120.3128,"n":109,"o":120.34,"t":"2026-09-29T13:45:00Z","v":21313,"vw":120.39565},{"c":120.46,"h":120.5,"l":120.39,"n":248,"o":120.4417,"t":"2026-09-29T14:00:00Z","v":7219,"vw":120.458035},{"c":120.58,"h":120.66,"l":120.48,"n":718,"o":120.5038,"t":"2026-09-29T14:15:00Z","v":21424,"vw":120.57983},{"c":120.625,"h":120.7,"l":120.53,"n":456,"o":120.57,"t":"2026-09-29T14:30:00Z","v":28631,"vw":120.598748},{"c":120.5,"h":120.6499,"l":120.5,"n":149,"o":120.63,"t":"2026-09-29T14:45:00Z","v":7745,"vw":120.595358},{"c":120.1501,"h":120.43,"l":120.12,"n":180,"o":120.43,"t":"2026-09-29T15:00:00Z","v":141302,"vw":120.319292},{"c":119.88,"h":120.17,"l":119.81,"n":268,"o":120.16,"t":"2026-09-29T15:15:00Z","v":13137,"vw":119.958452},{"c":120.01,"h":120.115,"l":119.89,"n":387,"o":119.89,"t":"2026-09-29T15:30:00Z","v":32181,"vw":120.025541},{"c":119.975,"h":120.18,"l":119.91,"n":246,"o":120.0399,"t":"2026-09-29T15:45:00Z","v":17428,"vw":120.011757},{"c":119.94,"h":120.02,"l":119.92,"n":239,"o":120,"t":"2026-09-29T16:00:00Z","v":20909,"vw":119.968878},{"c":120.0383,"h":120.04,"l":119.9,"n":359,"o":119.94,"t":"2026-09-29T16:15:00Z","v":27795,"vw":119.978541},{"c":119.84,"h":120.01,"l":119.84,"n":380,"o":119.98,"t":"2026-09-29T16:30:00Z","v":40670,"vw":119.957169},{"c":119.78,"h":119.86,"l":119.71,"n":328,"o":119.845,"t":"2026-09-29T16:45:00Z","v":15914,"vw":119.790962},{"c":119.84,"h":119.85,"l":119.7,"n":408,"o":119.76,"t":"2026-09-29T17:00:00Z","v":21466,"vw":119.784462},{"c":119.895,"h":119.895,"l":119.785,"n":223,"o":119.8614,"t":"2026-09-29T17:15:00Z","v":14020,"vw":119.841372},{"c":119.93,"h":119.93,"l":119.87,"n":200,"o":119.88,"t":"2026-09-29T17:30:00Z","v":12533,"vw":119.89634},{"c":119.8215,"h":120,"l":119.77,"n":254,"o":119.97,"t":"2026-09-29T17:45:00Z","v":15195,"vw":119.877628},{"c":120.2,"h":120.2,"l":119.84,"n":438,"o":119.84,"t":"2026-09-29T18:00:00Z","v":24972,"vw":120.053558},{"c":120.24,"h":120.3,"l":120.1883,"n":372,"o":120.19,"t":"2026-09-29T18:15:00Z","v":27922,"vw":120.246705},{"c":120.43,"h":120.545,"l":120.16,"n":549,"o":120.22,"t":"2026-09-29T18:30:00Z","v":44988,"vw":120.386925},{"c":120.5,"h":120.51,"l":120.36,"n":517,"o":120.45,"t":"2026-09-29T18:45:00Z","v":38497,"vw":120.452086},{"c":120.455,"h":120.5547,"l":120.455,"n":700,"o":120.52,"t":"2026-09-29T19:00:00Z","v":59342,"vw":120.507594},{"c":120.49,"h":120.535,"l":120.425,"n":720,"o":120.465,"t":"2026-09-29T19:15:00Z","v":35849,"vw":120.490583},{"c":120.44,"h":120.53,"l":120.43,"n":521,"o":120.51,"t":"2026-09-29T19:30:00Z","v":68751,"vw":120.48113},{"c":120.605,"h":120.62,"l":120.41,"n":1007,"o":120.41,"t":"2026-09-29T19:45:00Z","v":61835,"vw":120.514831},{"c":120.07,"h":120.47,"l":119.8,"n":53,"o":120.47,"t":"2026-09-29T20:00:00Z","v":14376,"vw":120.220727},{"c":120.3,"h":120.3,"l":120.27,"n":13,"o":120.27,"t":"2026-09-29T20:15:00Z","v":4450,"vw":120.299061},{"c":120.3697,"h":120.3697,"l":120.36,"n":4,"o":120.36,"t":"2026-09-29T20:45:00Z","v":400,"vw":120.36485},{"c":120.42,"h":120.42,"l":120.42,"n":2,"o":120.42,"t":"2026-09-29T21:00:00Z","v":499,"vw":120.42},{"c":120.33,"h":120.33,"l":120.33,"n":2,"o":120.33,"t":"2026-09-29T23:00:00Z","v":1508,"vw":120.33},{"c":120.7,"h":121.5,"l":120.01,"n":156,"o":121.5,"t":"2026-09-30T10:30:00Z","v":6066,"vw":120.956252},{"c":120.9,"h":120.9,"l":120.89,"n":4,"o":120.89,"t":"2026-09-30T10:45:00Z","v":347,"vw":120.896},{"c":120.64,"h":120.81,"l":120.4,"n":104,"o":120.4,"t":"2026-09-30T12:30:00Z","v":7586,"vw":120.569388},{"c":120.45,"h":120.45,"l":120.45,"n":12,"o":120.45,"t":"2026-09-30T12:45:00Z","v":279,"vw":120.45},{"c":120.645,"h":120.98,"l":120.645,"n":221,"o":120.88,"t":"2026-09-30T13:30:00Z","v":22922,"vw":120.858104},{"c":120.82,"h":120.8493,"l":120.57,"n":149,"o":120.605,"t":"2026-09-30T13:45:00Z","v":13482,"vw":120.687717},{"c":120.99,"h":121.04,"l":120.77,"n":350,"o":120.855,"t":"2026-09-30T14:00:00Z","v":28646,"vw":120.904939},{"c":120.7753,"h":121.05,"l":120.75,"n":817,"o":121.01,"t":"2026-09-30T14:15:00Z","v":695239,"vw":121.032765},{"c":120.85,"h":120.99,"l":120.71,"n":1004,"o":120.77,"t":"2026-09-30T14:30:00Z","v":118645,"vw":120.840957},{"c":120.785,"h":120.96,"l":120.785,"n":412,"o":120.835,"t":"2026-09-30T14:45:00Z","v":275891,"vw":120.855396},{"c":120.74,"h":120.84,"l":120.62,"n":673,"o":120.78,"t":"2026-09-30T15:00:00Z","v":80366,"vw":120.753473},{"c":120.75,"h":120.82,"l":120.6,"n":462,"o":120.75,"t":"2026-09-30T15:15:00Z","v":43256,"vw":120.675771},{"c":120.37,"h":120.765,"l":120.35,"n":423,"o":120.765,"t":"2026-09-30T15:30:00Z","v":32830,"vw":120.614155},{"c":120.48,"h":120.55,"l":120.41,"n":95,"o":120.425,"t":"2026-09-30T15:45:00Z","v":5245,"vw":120.461102},{"c":120.505,"h":120.53,"l":120.435,"n":220,"o":120.49,"t":"2026-09-30T16:00:00Z","v":38653,"vw":120.49926},{"c":120.4,"h":120.53,"l":120.4,"n":177,"o":120.515,"t":"2026-09-30T16:15:00Z","v":13829,"vw":120.45621},{"c":120.475,"h":120.49,"l":120.36,"n":167,"o":120.39,"t":"2026-09-30T16:30:00Z","v":15184,"vw":120.402885},{"c":120.445,"h":120.4881,"l":120.37,"n":285,"o":120.48,"t":"2026-09-30T16:45:00Z","v":28435,"vw":120.431703},{"c":120.36,"h":120.44,"l":120.35,"n":329,"o":120.4047,"t":"2026-09-30T17:00:00Z","v":33987,"vw":120.391662},{"c":120.26,"h":120.35,"l":120.18,"n":441,"o":120.35,"t":"2026-09-30T17:15:00Z","v":43100,"vw":120.26169},{"c":120.27,"h":120.3,"l":120.235,"n":315,"o":120.259,"t":"2026-09-30T17:30:00Z","v":34032,"vw":120.274206},{"c":120.27,"h":120.34,"l":120.2248,"n":411,"o":120.23,"t":"2026-09-30T17:45:00Z","v":41153,"vw":120.270406},{"c":120.185,"h":120.27,"l":120.16,"n":390,"o":120.25,"t":"2026-09-30T18:00:00Z","v":40845,"vw":120.1981},{"c":120.08,"h":120.182,"l":120.035,"n":541,"o":120.18,"t":"2026-09-30T18:15:00Z","v":55532,"vw":120.12274},{"c":120.1,"h":120.139,"l":119.99,"n":386,"o":120.09,"t":"2026-09-30T18:30:00Z","v":38727,"vw":120.075311},{"c":120.08,"h":120.1,"l":119.9701,"n":238,"o":120.1,"t":"2026-09-30T18:45:00Z","v":25610,"vw":120.044072},{"c":120.06,"h":120.08,"l":120.02,"n":188,"o":120.07,"t":"2026-09-30T19:00:00Z","v":12702,"vw":120.046984},{"c":120.0017,"h":120.05,"l":119.97,"n":361,"o":120.015,"t":"2026-09-30T19:15:00Z","v":44857,"vw":120.010981},{"c":119.91,"h":120.0392,"l":119.88,"n":278,"o":119.995,"t":"2026-09-30T19:30:00Z","v":24391,"vw":119.988682},{"c":119.87,"h":120.035,"l":119.79,"n":1095,"o":119.91,"t":"2026-09-30T19:45:00Z","v":89624,"vw":119.886988},{"c":120.01,"h":120.11,"l":119.5,"n":60,"o":119.83,"t":"2026-09-30T20:00:00Z","v":28295,"vw":119.803026},{"c":119.7,"h":119.7,"l":119.6,"n":5,"o":119.63,"t":"2026-09-30T22:00:00Z","v":1375,"vw":119.640714},{"c":119.8,"h":119.8,"l":119.8,"n":1,"o":119.8,"t":"2026-09-30T23:15:00Z","v":102,"vw":119.8},{"c":119.91,"h":120.11,"l":119.4,"n":40,"o":119.7,"t":"2026-09-30T23:45:00Z","v":20994,"vw":119.784656},{"c":119.91,"h":119.91,"l":119.65,"n":54,"o":119.69,"t":"2026-10-01T08:00:00Z","v":30050,"vw":119.788702},{"c":119.775,"h":120.11,"l":119.71,"n":101,"o":120.04,"t":"2026-10-01T13:30:00Z","v":13913,"vw":120.004636},{"c":119.75,"h":119.89,"l":119.67,"n":125,"o":119.82,"t":"2026-10-01T13:45:00Z","v":12923,"vw":119.761858},{"c":119.409,"h":119.72,"l":119.36,"n":167,"o":119.72,"t":"2026-10-01T14:00:00Z","v":10949,"vw":119.450544},{"c":119.3701,"h":119.54,"l":119.305,"n":90,"o":119.4799,"t":"2026-10-01T14:15:00Z","v":7796,"vw":119.417084},{"c":119.48,"h":119.71,"l":119.33,"n":297,"o":119.4,"t":"2026-10-01T14:30:00Z","v":12334,"vw":119.505298},{"c":119.24,"h":119.6,"l":119.2005,"n":242,"o":119.52,"t":"2026-10-01T14:45:00Z","v":47497,"vw":119.384497},{"c":119.22,"h":119.22,"l":119.07,"n":121,"o":119.1585,"t":"2026-10-01T15:00:00Z","v":6054,"vw":119.133357},{"c":119.23,"h":119.31,"l":119.17,"n":119,"o":119.2351,"t":"2026-10-01T15:15:00Z","v":8014,"vw":119.24086},{"c":118.96,"h":119.175,"l":118.84,"n":167,"o":119.14,"t":"2026-10-01T15:30:00Z","v":17139,"vw":118.999928},{"c":119.0714,"h":119.13,"l":118.775,"n":598,"o":118.98,"t":"2026-10-01T15:45:00Z","v":680273,"vw":119.029813},{"c":119.05,"h":119.215,"l":119.05,"n":209,"o":119.07,"t":"2026-10-01T16:00:00Z","v":24036,"vw":119.117277},{"c":119.145,"h":119.25,"l":119.04,"n":199,"o":119.09,"t":"2026-10-01T16:15:00Z","v":20895,"vw":119.152419},{"c":119.11,"h":119.27,"l":119.04,"n":284,"o":119.16,"t":"2026-10-01T16:30:00Z","v":23897,"vw":119.171708},{"c":118.98,"h":119.175,"l":118.905,"n":245,"o":119.13,"t":"2026-10-01T16:45:00Z","v":31516,"vw":119.111335},{"c":119.19,"h":119.19,"l":118.93,"n":253,"o":118.99,"t":"2026-10-01T17:00:00Z","v":16405,"vw":119.072679},{"c":119.455,"h":119.555,"l":119.175,"n":106,"o":119.175,"t":"2026-10-01T17:15:00Z","v":9392,"vw":119.368864},{"c":119.58,"h":119.78,"l":119.49,"n":202,"o":119.51,"t":"2026-10-01T17:30:00Z","v":21705,"vw":119.652341},{"c":119.19,"h":119.5905,"l":119.19,"n":232,"o":119.5695,"t":"2026-10-01T17:45:00Z","v":19779,"vw":119.346668},{"c":119.09,"h":119.21,"l":118.96,"n":131,"o":119.19,"t":"2026-10-01T18:00:00Z","v":9012,"vw":119.043337},{"c":119.2,"h":119.32,"l":119.11,"n":316,"o":119.12,"t":"2026-10-01T18:15:00Z","v":39888,"vw":119.198833},{"c":119.2351,"h":119.44,"l":119.11,"n":504,"o":119.165,"t":"2026-10-01T18:30:00Z","v":89022,"vw":119.248239},{"c":119.295,"h":119.295,"l":119.195,"n":493,"o":119.23,"t":"2026-10-01T18:45:00Z","v":67582,"vw":119.239023},{"c":119.2,"h":119.31,"l":119.165,"n":596,"o":119.305,"t":"2026-10-01T19:00:00Z","v":90331,"vw":119.21188},{"c":119.21,"h":119.22,"l":119.14,"n":603,"o":119.21,"t":"2026-10-01T19:15:00Z","v":99761,"vw":119.184099},{"c":119.275,"h":119.32,"l":119.2199,"n":653,"o":119.22,"t":"2026-10-01T19:30:00Z","v":90721,"vw":119.273776},{"c":119.37,"h":119.505,"l":119.19,"n":1838,"o":119.27,"t":"2026-10-01T19:45:00Z","v":281713,"vw":119.38848},{"c":119.23,"h":119.23,"l":119.23,"n":5,"o":119.23,"t":"2026-10-01T20:00:00Z","v":270,"vw":119.23},{"c":116.3128,"h":117.0508,"l":115.6,"n":4,"o":117.0508,"t":"2026-10-01T22:45:00Z","v":1922,"vw":116.182222},{"c":119.6,"h":119.6,"l":119.6,"n":3,"o":119.6,"t":"2026-10-02T08:00:00Z","v":114,"vw":119.6},{"c":120.19,"h":120.19,"l":120.19,"n":1,"o":120.19,"t":"2026-10-02T13:15:00Z","v":100,"vw":120.19},{"c":120.985,"h":121.13,"l":120.8,"n":112,"o":121.13,"t":"2026-10-02T13:30:00Z","v":7843,"vw":121.009899},{"c":121.165,"h":121.26,"l":120.88,"n":213,"o":121.095,"t":"2026-10-02T13:45:00Z","v":18462,"vw":121.061323},{"c":121.31,"h":121.47,"l":121.06,"n":247,"o":121.22,"t":"2026-10-02T14:00:00Z","v":24441,"vw":121.379978},{"c":121.345,"h":121.52,"l":121.31,"n":1866,"o":121.3611,"t":"2026-10-02T14:15:00Z","v":15830,"vw":121.415765},{"c":121.465,"h":121.585,"l":121.33,"n":1623,"o":121.33,"t":"2026-10-02T14:30:00Z","v":36412,"vw":121.407741},{"c":121.28,"h":121.515,"l":121.255,"n":225,"o":121.43,"t":"2026-10-02T14:45:00Z","v":16407,"vw":121.35669},{"c":120.83,"h":121.315,"l":120.8,"n":194,"o":121.315,"t":"2026-10-02T15:00:00Z","v":41300,"vw":120.865657},{"c":120.725,"h":120.88,"l":120.5,"n":285,"o":120.86,"t":"2026-10-02T15:15:00Z","v":31748,"vw":120.716696},{"c":120.85,"h":120.91,"l":120.63,"n":371,"o":120.69,"t":"2026-10-02T15:30:00Z","v":49387,"vw":120.839902},{"c":120.84,"h":120.88,"l":120.775,"n":325,"o":120.8,"t":"2026-10-02T15:45:00Z","v":41037,"vw":120.82059},{"c":120.92,"h":120.96,"l":120.765,"n":337,"o":120.85,"t":"2026-10-02T16:00:00Z","v":50905,"vw":120.867403},{"c":120.7301,"h":120.96,"l":120.7301,"n":176,"o":120.885,"t":"2026-10-02T16:15:00Z","v":654990,"vw":120.909603},{"c":120.725,"h":120.83,"l":120.64,"n":148,"o":120.74,"t":"2026-10-02T16:30:00Z","v":16585,"vw":120.713593},{"c":120.81,"h":120.874,"l":120.71,"n":114,"o":120.725,"t":"2026-10-02T16:45:00Z","v":9150,"vw":120.794922},{"c":120.86,"h":120.96,"l":120.795,"n":238,"o":120.86,"t":"2026-10-02T17:00:00Z","v":45784,"vw":120.888633},{"c":120.67,"h":120.96,"l":120.62,"n":200,"o":120.86,"t":"2026-10-02T17:15:00Z","v":36299,"vw":120.742183},{"c":120.8,"h":120.82,"l":120.685,"n":273,"o":120.71,"t":"2026-10-02T17:30:00Z","v":30683,"vw":120.77171},{"c":120.87,"h":120.94,"l":120.76,"n":289,"o":120.825,"t":"2026-10-02T17:45:00Z","v":27555,"vw":120.85489},{"c":120.92,"h":120.9233,"l":120.835,"n":89,"o":120.91,"t":"2026-10-02T18:00:00Z","v":7492,"vw":120.877666},{"c":120.8994,"h":120.91,"l":120.795,"n":212,"o":120.91,"t":"2026-10-02T18:15:00Z","v":23809,"vw":120.855676},{"c":120.9399,"h":120.97,"l":120.88,"n":261,"o":120.8954,"t":"2026-10-02T18:30:00Z","v":21863,"vw":120.921051},{"c":120.965,"h":121.0099,"l":120.92,"n":233,"o":120.94,"t":"2026-10-02T18:45:00Z","v":30638,"vw":120.950569},{"c":121.045,"h":121.045,"l":120.95,"n":397,"o":120.97,"t":"2026-10-02T19:00:00Z","v":35391,"vw":120.987987},{"c":121.125,"h":121.17,"l":121.0078,"n":599,"o":121.035,"t":"2026-10-02T19:15:00Z","v":55487,"vw":121.071826},{"c":121.19,"h":121.21,"l":121.13,"n":769,"o":121.14,"t":"2026-10-02T19:30:00Z","v":49181,"vw":121.173643},{"c":121.17,"h":121.26,"l":121.1,"n":498,"o":121.19,"t":"2026-10-02T19:45:00Z","v":37859,"vw":121.169187},{"c":121.08,"h":121.08,"l":121.08,"n":9,"o":121.08,"t":"2026-10-02T20:00:00Z","v":4000,"vw":121.08},{"c":121.01,"h":121.4,"l":120.8,"n":158,"o":121.4,"t":"2026-10-02T21:00:00Z","v":12372,"vw":121.213398},{"c":120.96,"h":120.96,"l":120.96,"n":1,"o":120.96,"t":"2026-10-02T21:15:00Z","v":100,"vw":120.96},{"c":120.95,"h":120.95,"l":120.95,"n":1,"o":120.95,"t":"2026-10-02T21:30:00Z","v":109,"vw":120.95},{"c":121.73,"h":121.91,"l":121.15,"n":130,"o":121.25,"t":"2026-10-02T22:30:00Z","v":10986,"vw":121.307793},{"c":121.09,"h":121.09,"l":121.09,"n":4,"o":121.09,"t":"2026-10-02T23:00:00Z","v":5990,"vw":121.09},{"c":121.2,"h":121.2,"l":121.2,"n":1,"o":121.2,"t":"2026-10-02T23:15:00Z","v":686,"vw":121.2},{"c":120.91,"h":121.01,"l":120.7,"n":28,"o":121,"t":"2026-10-05T12:45:00Z","v":1862,"vw":120.94762},{"c":120.345,"h":120.75,"l":120.345,"n":108,"o":120.75,"t":"2026-10-05T13:30:00Z","v":12914,"vw":120.662306},{"c":120.29,"h":120.41,"l":120.18,"n":114,"o":120.305,"t":"2026-10-05T13:45:00Z","v":8908,"vw":120.319165},{"c":120.64,"h":120.68,"l":120.26,"n":166,"o":120.26,"t":"2026-10-05T14:00:00Z","v":13208,"vw":120.489051},{"c":120.6,"h":120.73,"l":120.57,"n":130,"o":120.6313,"t":"2026-10-05T14:15:00Z","v":12350,"vw":120.636014},{"c":120.7394,"h":120.7394,"l":120.56,"n":563,"o":120.6251,"t":"2026-10-05T14:30:00Z","v":25555,"vw":120.647709},{"c":120.78,"h":120.795,"l":120.69,"n":132,"o":120.715,"t":"2026-10-05T14:45:00Z","v":11711,"vw":120.740514},{"c":120.57,"h":120.7801,"l":120.57,"n":126,"o":120.7801,"t":"2026-10-05T15:00:00Z","v":8940,"vw":120.728632},{"c":120.62,"h":120.65,"l":120.475,"n":302,"o":120.56,"t":"2026-10-05T15:15:00Z","v":19638,"vw":120.554492},{"c":120.705,"h":120.75,"l":120.63,"n":300,"o":120.68,"t":"2026-10-05T15:30:00Z","v":32505,"vw":120.66542},{"c":120.7,"h":120.735,"l":120.65,"n":147,"o":120.7,"t":"2026-10-05T15:45:00Z","v":28119,"vw":120.709756},{"c":120.668,"h":120.68,"l":120.64,"n":108,"o":120.665,"t":"2026-10-05T16:00:00Z","v":7110,"vw":120.670554},{"c":120.705,"h":120.76,"l":120.6471,"n":339,"o":120.6471,"t":"2026-10-05T16:15:00Z","v":52300,"vw":120.711119},{"c":120.79,"h":120.79,"l":120.6942,"n":106,"o":120.72,"t":"2026-10-05T16:30:00Z","v":15759,"vw":120.757809},{"c":120.69,"h":120.79,"l":120.69,"n":126,"o":120.78,"t":"2026-10-05T16:45:00Z","v":10982,"vw":120.761113},{"c":120.65,"h":120.68,"l":120.64,"n":169,"o":120.66,"t":"2026-10-05T17:00:00Z","v":14054,"vw":120.654018},{"c":120.73,"h":120.73,"l":120.66,"n":143,"o":120.69,"t":"2026-10-05T17:15:00Z","v":12119,"vw":120.699549},{"c":120.78,"h":120.78,"l":120.705,"n":276,"o":120.73,"t":"2026-10-05T17:30:00Z","v":27957,"vw":120.728046},{"c":120.88,"h":120.89,"l":120.79,"n":232,"o":120.81,"t":"2026-10-05T17:45:00Z","v":18619,"vw":120.850512},{"c":120.92,"h":120.96,"l":120.885,"n":264,"o":120.91,"t":"2026-10-05T18:00:00Z","v":24928,"vw":120.930531},{"c":121.04,"h":121.04,"l":120.94,"n":187,"o":120.95,"t":"2026-10-05T18:15:00Z","v":9436,"vw":120.983163},{"c":121,"h":121.05,"l":120.985,"n":253,"o":121.04,"t":"2026-10-05T18:30:00Z","v":23638,"vw":121.014746},{"c":121.07,"h":121.1,"l":121.005,"n":247,"o":121.01,"t":"2026-10-05T18:45:00Z","v":11866,"vw":121.046766},{"c":121.18,"h":121.18,"l":121.085,"n":368,"o":121.085,"t":"2026-10-05T19:00:00Z","v":35442,"vw":121.12634},{"c":121.2,"h":121.2499,"l":121.16,"n":219,"o":121.18,"t":"2026-10-05T19:15:00Z","v":9454,"vw":121.201182},{"c":121.22,"h":121.24,"l":121.18,"n":364,"o":121.2284,"t":"2026-10-05T19:30:00Z","v":22549,"vw":121.213345},{"c":121.115,"h":121.22,"l":120.99,"n":783,"o":121.21,"t":"2026-10-05T19:45:00Z","v":54276,"vw":121.090356},{"c":120.98,"h":120.98,"l":120.98,"n":4,"o":120.98,"t":"2026-10-05T20:00:00Z","v":1261,"vw":120.98},{"c":121.5598,"h":121.6699,"l":121.46,"n":95,"o":121.46,"t":"2026-10-06T13:30:00Z","v":13270,"vw":121.511769},{"c":121.56,"h":121.645,"l":121.5,"n":238,"o":121.519,"t":"2026-10-06T13:45:00Z","v":16470,"vw":121.562385},{"c":121.54,"h":121.7,"l":121.5371,"n":416,"o":121.55,"t":"2026-10-06T14:00:00Z","v":46419,"vw":121.612023},{"c":121.23,"h":121.57,"l":121.19,"n":382,"o":121.52,"t":"2026-10-06T14:15:00Z","v":26547,"vw":121.335049},{"c":121.33,"h":121.36,"l":121.16,"n":400,"o":121.22,"t":"2026-10-06T14:30:00Z","v":30993,"vw":121.271359},{"c":121.56,"h":121.56,"l":121.32,"n":369,"o":121.33,"t":"2026-10-06T14:45:00Z","v":24824,"vw":121.419648},{"c":121.71,"h":121.72,"l":121.55,"n":179,"o":121.55,"t":"2026-10-06T15:00:00Z","v":14892,"vw":121.621605},{"c":121.71,"h":121.76,"l":121.65,"n":179,"o":121.72,"t":"2026-10-06T15:15:00Z","v":13485,"vw":121.716975},{"c":121.67,"h":121.71,"l":121.66,"n":190,"o":121.705,"t":"2026-10-06T15:30:00Z","v":17129,"vw":121.681882},{"c":121.64,"h":121.72,"l":121.64,"n":138,"o":121.67,"t":"2026-10-06T15:45:00Z","v":6953,"vw":121.682768},{"c":121.54,"h":121.655,"l":121.52,"n":160,"o":121.63,"t":"2026-10-06T16:00:00Z","v":12853,"vw":121.589001},{"c":121.44,"h":121.54,"l":121.44,"n":171,"o":121.52,"t":"2026-10-06T16:15:00Z","v":9286,"vw":121.500219},{"c":121.4,"h":121.46,"l":121.37,"n":164,"o":121.43,"t":"2026-10-06T16:30:00Z","v":9930,"vw":121.399485},{"c":121.3445,"h":121.42,"l":121.33,"n":159,"o":121.41,"t":"2026-10-06T16:45:00Z","v":11323,"vw":121.363487},{"c":121.345,"h":121.44,"l":121.33,"n":132,"o":121.38,"t":"2026-10-06T17:00:00Z","v":6096,"vw":121.378174},{"c":121.37,"h":121.3925,"l":121.28,"n":263,"o":121.36,"t":"2026-10-06T17:15:00Z","v":16420,"vw":121.34443},{"c":121.43,"h":121.45,"l":121.355,"n":90,"o":121.365,"t":"2026-10-06T17:30:00Z","v":8046,"vw":121.395866},{"c":121.4494,"h":121.478,"l":121.41,"n":105,"o":121.415,"t":"2026-10-06T17:45:00Z","v":4278,"vw":121.435605},{"c":121.46,"h":121.4725,"l":121.405,"n":163,"o":121.44,"t":"2026-10-06T18:00:00Z","v":15963,"vw":121.448991},{"c":121.275,"h":121.45,"l":121.27,"n":224,"o":121.45,"t":"2026-10-06T18:15:00Z","v":19086,"vw":121.309924},{"c":121.26,"h":121.2709,"l":121.225,"n":269,"o":121.2709,"t":"2026-10-06T18:30:00Z","v":26600,"vw":121.24811},{"c":121.295,"h":121.33,"l":121.24,"n":186,"o":121.25,"t":"2026-10-06T18:45:00Z","v":17042,"vw":121.278052},{"c":121.31,"h":121.339,"l":121.25,"n":276,"o":121.32,"t":"2026-10-06T19:00:00Z","v":35200,"vw":121.314678},{"c":121.24,"h":121.339,"l":121.235,"n":446,"o":121.32,"t":"2026-10-06T19:15:00Z","v":44241,"vw":121.282836},{"c":121.135,"h":121.255,"l":121.12,"n":267,"o":121.235,"t":"2026-10-06T19:30:00Z","v":19463,"vw":121.174082},{"c":121.15,"h":121.2,"l":121.1,"n":392,"o":121.1145,"t":"2026-10-06T19:45:00Z","v":23502,"vw":121.135128},{"c":121.125,"h":121.125,"l":121.125,"n":7,"o":121.125,"t":"2026-10-06T20:00:00Z","v":1958,"vw":121.125},{"c":120,"h":120.13,"l":120,"n":3,"o":120.13,"t":"2026-10-07T10:15:00Z","v":300,"vw":120.073333},{"c":120,"h":120.01,"l":120,"n":4,"o":120.01,"t":"2026-10-07T10:30:00Z","v":202,"vw":120.005},{"c":119.19,"h":119.51,"l":119.13,"n":112,"o":119.51,"t":"2026-10-07T13:30:00Z","v":13453,"vw":119.321545},{"c":119.32,"h":119.32,"l":119.08,"n":111,"o":119.18,"t":"2026-10-07T13:45:00Z","v":13580,"vw":119.198772},{"c":119.23,"h":119.31,"l":119.18,"n":88,"o":119.2801,"t":"2026-10-07T14:00:00Z","v":7474,"vw":119.256322},{"c":119.39,"h":119.485,"l":119.24,"n":95,"o":119.24,"t":"2026-10-07T14:15:00Z","v":8830,"vw":119.398815},{"c":119.426,"h":119.55,"l":119.4,"n":237,"o":119.41,"t":"2026-10-07T14:30:00Z","v":7184,"vw":119.465864},{"c":119.6,"h":119.605,"l":119.42,"n":73,"o":119.42,"t":"2026-10-07T14:45:00Z","v":7161,"vw":119.527431},{"c":119.6246,"h":119.71,"l":119.4701,"n":96,"o":119.6,"t":"2026-10-07T15:00:00Z","v":12928,"vw":119.510167},{"c":119.423,"h":119.6399,"l":119.41,"n":94,"o":119.6399,"t":"2026-10-07T15:15:00Z","v":11225,"vw":119.502392},{"c":119.62,"h":119.736,"l":119.475,"n":112,"o":119.475,"t":"2026-10-07T15:30:00Z","v":16809,"vw":119.586181},{"c":119.7171,"h":119.7171,"l":119.63,"n":57,"o":119.6444,"t":"2026-10-07T15:45:00Z","v":2635,"vw":119.65925},{"c":119.82,"h":119.855,"l":119.64,"n":241,"o":119.72,"t":"2026-10-07T16:00:00Z","v":46403,"vw":119.80035},{"c":119.815,"h":119.8722,"l":119.8072,"n":42,"o":119.8072,"t":"2026-10-07T16:15:00Z","v":2959,"vw":119.836514},{"c":119.64,"h":119.8,"l":119.64,"n":141,"o":119.8,"t":"2026-10-07T16:30:00Z","v":11524,"vw":119.73933},{"c":119.7,"h":119.76,"l":119.66,"n":125,"o":119.715,"t":"2026-10-07T16:45:00Z","v":9655,"vw":119.704444},{"c":119.92,"h":120,"l":119.69,"n":138,"o":119.69,"t":"2026-10-07T17:00:00Z","v":6445,"vw":119.886079},{"c":119.88,"h":120.01,"l":119.88,"n":102,"o":119.91,"t":"2026-10-07T17:15:00Z","v":7264,"vw":119.937075},{"c":119.9,"h":119.955,"l":119.88,"n":109,"o":119.905,"t":"2026-10-07T17:30:00Z","v":7826,"vw":119.905899},{"c":119.92,"h":119.97,"l":119.84,"n":147,"o":119.9,"t":"2026-10-07T17:45:00Z","v":29214,"vw":119.88065},{"c":119.89,"h":120.015,"l":119.855,"n":158,"o":119.92,"t":"2026-10-07T18:00:00Z","v":14387,"vw":119.939141},{"c":119.94,"h":119.94,"l":119.87,"n":132,"o":119.91,"t":"2026-10-07T18:15:00Z","v":11616,"vw":119.903097},{"c":119.915,"h":119.98,"l":119.85,"n":193,"o":119.93,"t":"2026-10-07T18:30:00Z","v":19692,"vw":119.920088},{"c":119.92,"h":119.97,"l":119.915,"n":121,"o":119.92,"t":"2026-10-07T18:45:00Z","v":9861,"vw":119.949902},{"c":119.83,"h":119.96,"l":119.77,"n":273,"o":119.93,"t":"2026-10-07T19:00:00Z","v":15317,"vw":119.831506},{"c":119.8299,"h":119.84,"l":119.77,"n":448,"o":119.82,"t":"2026-10-07T19:15:00Z","v":26797,"vw":119.820138},{"c":119.79,"h":119.85,"l":119.79,"n":232,"o":119.845,"t":"2026-10-07T19:30:00Z","v":75732,"vw":119.820776},{"c":119.71,"h":119.85,"l":119.71,"n":533,"o":119.8098,"t":"2026-10-07T19:45:00Z","v":34198,"vw":119.792321},{"c":119.69,"h":119.69,"l":119.69,"n":8,"o":119.69,"t":"2026-10-07T20:00:00Z","v":26634,"vw":119.69},{"c":118.6,"h":118.6,"l":118.6,"n":1,"o":118.6,"t":"2026-10-08T10:15:00Z","v":100,"vw":118.6},{"c":118.92,"h":119.13,"l":118.89,"n":128,"o":119.13,"t":"2026-10-08T13:30:00Z","v":9514,"vw":119.054818},{"c":118.9923,"h":119.08,"l":118.91,"n":75,"o":118.94,"t":"2026-10-08T13:45:00Z","v":11935,"vw":119.001655},{"c":119.06,"h":119.1594,"l":118.965,"n":93,"o":118.965,"t":"2026-10-08T14:00:00Z","v":5385,"vw":119.086841},{"c":119.35,"h":119.3745,"l":119.0501,"n":147,"o":119.07,"t":"2026-10-08T14:15:00Z","v":12960,"vw":119.201196},{"c":119.17,"h":119.3943,"l":119.16,"n":147,"o":119.3399,"t":"2026-10-08T14:30:00Z","v":13367,"vw":119.274435},{"c":118.87,"h":119.14,"l":118.87,"n":190,"o":119.14,"t":"2026-10-08T14:45:00Z","v":20222,"vw":119.004225},{"c":118.74,"h":118.87,"l":118.74,"n":90,"o":118.87,"t":"2026-10-08T15:00:00Z","v":10933,"vw":118.821239},{"c":118.665,"h":118.69,"l":118.5857,"n":158,"o":118.6499,"t":"2026-10-08T15:15:00Z","v":12692,"vw":118.651948},{"c":118.522,"h":118.63,"l":118.475,"n":125,"o":118.63,"t":"2026-10-08T15:30:00Z","v":6347,"vw":118.530063},{"c":118.4696,"h":118.578,"l":118.4601,"n":67,"o":118.565,"t":"2026-10-08T15:45:00Z","v":3301,"vw":118.522233},{"c":118.5527,"h":118.585,"l":118.43,"n":153,"o":118.5071,"t":"2026-10-08T16:00:00Z","v":12784,"vw":118.506704},{"c":118.9,"h":119.315,"l":118.585,"n":359,"o":118.585,"t":"2026-10-08T16:15:00Z","v":16099,"vw":118.898467},{"c":118.84,"h":118.9554,"l":118.76,"n":115,"o":118.845,"t":"2026-10-08T16:30:00Z","v":17966,"vw":118.902682},{"c":118.61,"h":118.865,"l":118.56,"n":629,"o":118.865,"t":"2026-10-08T16:45:00Z","v":62142,"vw":118.634263},{"c":118.78,"h":118.78,"l":118.51,"n":695,"o":118.61,"t":"2026-10-08T17:00:00Z","v":61642,"vw":118.606258},{"c":118.73,"h":118.87,"l":118.65,"n":375,"o":118.84,"t":"2026-10-08T17:15:00Z","v":28894,"vw":118.772733},{"c":118.91,"h":118.935,"l":118.7,"n":162,"o":118.71,"t":"2026-10-08T17:30:00Z","v":13520,"vw":118.854736},{"c":118.88,"h":118.9199,"l":118.7728,"n":106,"o":118.91,"t":"2026-10-08T17:45:00Z","v":4216,"vw":118.8409},{"c":118.8899,"h":118.8899,"l":118.75,"n":170,"o":118.87,"t":"2026-10-08T18:00:00Z","v":12775,"vw":118.825287},{"c":118.91,"h":118.98,"l":118.835,"n":471,"o":118.88,"t":"2026-10-08T18:15:00Z","v":29933,"vw":118.911937},{"c":118.78,"h":118.91,"l":118.77,"n":308,"o":118.91,"t":"2026-10-08T18:30:00Z","v":20861,"vw":118.841506},{"c":118.865,"h":118.925,"l":118.7901,"n":225,"o":118.83,"t":"2026-10-08T18:45:00Z","v":12654,"vw":118.851847},{"c":119,"h":119,"l":118.87,"n":529,"o":118.87,"t":"2026-10-08T19:00:00Z","v":58456,"vw":118.945882},{"c":118.9456,"h":119.055,"l":118.9248,"n":327,"o":118.9761,"t":"2026-10-08T19:15:00Z","v":26561,"vw":118.97693},{"c":118.94,"h":118.9585,"l":118.89,"n":518,"o":118.92,"t":"2026-10-08T19:30:00Z","v":60885,"vw":118.91851},{"c":119.01,"h":119.06,"l":118.91,"n":865,"o":118.9101,"t":"2026-10-08T19:45:00Z","v":45224,"vw":118.993663},{"c":119.05,"h":119.05,"l":119.05,"n":8,"o":119.05,"t":"2026-10-08T20:00:00Z","v":177,"vw":119.05},{"c":119.5,"h":121,"l":119,"n":101,"o":119.2,"t":"2026-10-08T23:00:00Z","v":13223,"vw":119.445926},{"c":119.4,"h":119.7,"l":119.1,"n":232,"o":119.2,"t":"2026-10-08T23:15:00Z","v":20439,"vw":119.368072},{"c":119.55,"h":119.55,"l":119.4,"n":16,"o":119.4,"t":"2026-10-08T23:30:00Z","v":4426,"vw":119.410504},{"c":119.3,"h":119.57,"l":119.3,"n":18,"o":119.55,"t":"2026-10-08T23:45:00Z","v":2274,"vw":119.492515},{"c":119.81,"h":120.139,"l":119.81,"n":166,"o":120.07,"t":"2026-10-09T13:30:00Z","v":19389,"vw":120.046635},{"c":119.99,"h":120.0399,"l":119.865,"n":70,"o":119.8994,"t":"2026-10-09T13:45:00Z","v":7389,"vw":119.964752},{"c":119.9,"h":119.9853,"l":119.84,"n":116,"o":119.97,"t":"2026-10-09T14:00:00Z","v":11516,"vw":119.909626},{"c":119.81,"h":119.9285,"l":119.77,"n":172,"o":119.915,"t":"2026-10-09T14:15:00Z","v":5297,"vw":119.854158},{"c":119.76,"h":119.87,"l":119.75,"n":161,"o":119.785,"t":"2026-10-09T14:30:00Z","v":8909,"vw":119.807191},{"c":119.809,"h":119.849,"l":119.76,"n":90,"o":119.805,"t":"2026-10-09T14:45:00Z","v":5976,"vw":119.811047},{"c":119.9,"h":119.96,"l":119.76,"n":385,"o":119.84,"t":"2026-10-09T15:00:00Z","v":24975,"vw":119.870271},{"c":119.91,"h":119.99,"l":119.86,"n":589,"o":119.92,"t":"2026-10-09T15:15:00Z","v":40023,"vw":119.940566},{"c":119.9325,"h":120,"l":119.865,"n":241,"o":119.92,"t":"2026-10-09T15:30:00Z","v":15604,"vw":119.908609},{"c":119.97,"h":120.01,"l":119.885,"n":111,"o":119.92,"t":"2026-10-09T15:45:00Z","v":11252,"vw":119.981629},{"c":120,"h":120.025,"l":119.92,"n":228,"o":119.945,"t":"2026-10-09T16:00:00Z","v":29763,"vw":119.980544},{"c":119.95,"h":120,"l":119.93,"n":210,"o":119.995,"t":"2026-10-09T16:15:00Z","v":13059,"vw":119.954254},{"c":119.99,"h":120.01,"l":119.9601,"n":179,"o":119.9601,"t":"2026-10-09T16:30:00Z","v":11987,"vw":119.987246},{"c":119.96,"h":120.0514,"l":119.96,"n":143,"o":120.01,"t":"2026-10-09T16:45:00Z","v":5294,"vw":120.013217},{"c":120,"h":120.04,"l":119.96,"n":176,"o":119.98,"t":"2026-10-09T17:00:00Z","v":11772,"vw":120.006342},{"c":120.005,"h":120.045,"l":119.99,"n":112,"o":120.02,"t":"2026-10-09T17:15:00Z","v":6562,"vw":120.021045},{"c":120.06,"h":120.0883,"l":119.99,"n":186,"o":120.0024,"t":"2026-10-09T17:30:00Z","v":9571,"vw":120.03409},{"c":120.1,"h":120.1,"l":120.05,"n":136,"o":120.07,"t":"2026-10-09T17:45:00Z","v":6610,"vw":120.077986},{"c":120.17,"h":120.2,"l":120.1,"n":92,"o":120.11,"t":"2026-10-09T18:00:00Z","v":24511,"vw":120.159804},{"c":120.18,"h":120.1979,"l":120.15,"n":113,"o":120.15,"t":"2026-10-09T18:15:00Z","v":6653,"vw":120.172023},{"c":120.18,"h":120.19,"l":120.16,"n":156,"o":120.16,"t":"2026-10-09T18:30:00Z","v":10531,"vw":120.175877},{"c":120.2801,"h":120.39,"l":120.18,"n":337,"o":120.19,"t":"2026-10-09T18:45:00Z","v":21007,"vw":120.270592},{"c":120.3144,"h":120.34,"l":120.28,"n":182,"o":120.3,"t":"2026-10-09T19:00:00Z","v":34239,"vw":120.304285},{"c":120.24,"h":120.34,"l":120.24,"n":385,"o":120.3,"t":"2026-10-09T19:15:00Z","v":56681,"vw":120.27161},{"c":120.27,"h":120.29,"l":120.23,"n":382,"o":120.24,"t":"2026-10-09T19:30:00Z","v":30843,"vw":120.255124},{"c":120.31,"h":120.35,"l":120.27,"n":556,"o":120.29,"t":"2026-10-09T19:45:00Z","v":34369,"vw":120.311636},{"c":120.31,"h":121.06,"l":120.21,"n":87,"o":120.3,"t":"2026-10-09T20:00:00Z","v":15376,"vw":120.425802},{"c":120.37,"h":120.5,"l":120.37,"n":9,"o":120.5,"t":"2026-10-09T20:45:00Z","v":6313,"vw":120.497935},{"c":120.15,"h":120.5,"l":120.1,"n":39,"o":120.5,"t":"2026-10-09T21:30:00Z","v":5535,"vw":120.314485},{"c":120.5,"h":120.61,"l":120.04,"n":126,"o":120.3,"t":"2026-10-09T21:45:00Z","v":31607,"vw":120.295261},{"c":120.31,"h":120.55,"l":120.25,"n":30,"o":120.3,"t":"2026-10-09T22:15:00Z","v":5515,"vw":120.335566},{"c":120.4,"h":120.4,"l":120.35,"n":21,"o":120.35,"t":"2026-10-09T22:30:00Z","v":813,"vw":120.364668},{"c":120.25,"h":120.8,"l":119.2,"n":112,"o":120.5,"t":"2026-10-09T23:30:00Z","v":11316,"vw":120.271035},{"c":119.98,"h":120.5,"l":119.98,"n":6,"o":120.5,"t":"2026-10-09T23:45:00Z","v":6200,"vw":120.49147},{"c":120.1,"h":120.8,"l":120,"n":64,"o":120.8,"t":"2026-10-12T12:30:00Z","v":4602,"vw":120.401979},{"c":120.2,"h":120.51,"l":120.1,"n":30,"o":120.51,"t":"2026-10-12T12:45:00Z","v":1625,"vw":120.249504},{"c":120.15,"h":120.15,"l":120.15,"n":11,"o":120.15,"t":"2026-10-12T13:15:00Z","v":349,"vw":120.15},{"c":119.98,"h":120.38,"l":119.98,"n":244,"o":120.38,"t":"2026-10-12T13:30:00Z","v":27963,"vw":120.161541},{"c":120.0885,"h":120.0885,"l":119.975,"n":60,"o":120.01,"t":"2026-10-12T13:45:00Z","v":3081,"vw":120.031266},{"c":119.885,"h":120,"l":119.8501,"n":119,"o":120,"t":"2026-10-12T14:00:00Z","v":20447,"vw":119.906934},{"c":119.775,"h":119.9,"l":119.765,"n":167,"o":119.87,"t":"2026-10-12T14:15:00Z","v":30875,"vw":119.841451},{"c":119.8912,"h":119.91,"l":119.7401,"n":145,"o":119.76,"t":"2026-10-12T14:30:00Z","v":11677,"vw":119.815414},{"c":119.83,"h":119.86,"l":119.75,"n":133,"o":119.84,"t":"2026-10-12T14:45:00Z","v":8485,"vw":119.801906},{"c":119.85,"h":119.89,"l":119.81,"n":116,"o":119.82,"t":"2026-10-12T15:00:00Z","v":8073,"vw":119.84925},{"c":119.77,"h":119.87,"l":119.72,"n":231,"o":119.86,"t":"2026-10-12T15:15:00Z","v":48442,"vw":119.803848},{"c":119.9,"h":119.93,"l":119.76,"n":146,"o":119.78,"t":"2026-10-12T15:30:00Z","v":12941,"vw":119.828446},{"c":119.84,"h":119.91,"l":119.81,"n":366,"o":119.87,"t":"2026-10-12T15:45:00Z","v":27168,"vw":119.862812},{"c":119.8008,"h":119.8799,"l":119.8,"n":206,"o":119.84,"t":"2026-10-12T16:00:00Z","v":33792,"vw":119.838362},{"c":119.71,"h":119.82,"l":119.71,"n":147,"o":119.79,"t":"2026-10-12T16:15:00Z","v":12756,"vw":119.77402},{"c":119.685,"h":119.75,"l":119.685,"n":149,"o":119.69,"t":"2026-10-12T16:30:00Z","v":9889,"vw":119.71576},{"c":119.695,"h":119.72,"l":119.65,"n":103,"o":119.7149,"t":"2026-10-12T16:45:00Z","v":6283,"vw":119.687043},{"c":119.7484,"h":119.76,"l":119.7,"n":66,"o":119.71,"t":"2026-10-12T17:00:00Z","v":7085,"vw":119.720795},{"c":119.73,"h":119.76,"l":119.72,"n":55,"o":119.7501,"t":"2026-10-12T17:15:00Z","v":3748,"vw":119.739329},{"c":119.71,"h":119.74,"l":119.665,"n":191,"o":119.71,"t":"2026-10-12T17:30:00Z","v":13868,"vw":119.715509},{"c":119.705,"h":119.735,"l":119.6941,"n":161,"o":119.71,"t":"2026-10-12T17:45:00Z","v":12530,"vw":119.711502},{"c":119.7,"h":119.73,"l":119.69,"n":123,"o":119.69,"t":"2026-10-12T18:00:00Z","v":8114,"vw":119.704235},{"c":119.68,"h":119.72,"l":119.65,"n":179,"o":119.71,"t":"2026-10-12T18:15:00Z","v":26106,"vw":119.683644},{"c":119.665,"h":119.69,"l":119.65,"n":163,"o":119.69,"t":"2026-10-12T18:30:00Z","v":9811,"vw":119.66548},{"c":119.61,"h":119.675,"l":119.58,"n":230,"o":119.67,"t":"2026-10-12T18:45:00Z","v":18706,"vw":119.625291},{"c":119.59,"h":119.625,"l":119.575,"n":291,"o":119.619,"t":"2026-10-12T19:00:00Z","v":25264,"vw":119.603205},{"c":119.64,"h":119.64,"l":119.58,"n":272,"o":119.595,"t":"2026-10-12T19:15:00Z","v":17707,"vw":119.604207},{"c":119.6259,"h":119.67,"l":119.62,"n":247,"o":119.64,"t":"2026-10-12T19:30:00Z","v":14753,"vw":119.641618},{"c":119.62,"h":119.65,"l":119.54,"n":258,"o":119.62,"t":"2026-10-12T19:45:00Z","v":19003,"vw":119.610276},{"c":119.6,"h":119.6,"l":119.6,"n":7,"o":119.6,"t":"2026-10-12T20:00:00Z","v":111,"vw":119.6},{"c":119.9,"h":119.9,"l":119.8,"n":40,"o":119.8,"t":"2026-10-12T20:45:00Z","v":14270,"vw":119.857884},{"c":119.8,"h":120,"l":119.4,"n":155,"o":119.4,"t":"2026-10-12T22:15:00Z","v":28370,"vw":119.745691},{"c":119.9,"h":119.9,"l":119.84,"n":103,"o":119.85,"t":"2026-10-12T22:30:00Z","v":3287,"vw":119.879556},{"c":119.61,"h":119.71,"l":119.57,"n":56,"o":119.71,"t":"2026-10-12T23:00:00Z","v":3337,"vw":119.653562},{"c":119.79,"h":119.87,"l":119.55,"n":243,"o":119.81,"t":"2026-10-13T13:30:00Z","v":30496,"vw":119.80112},{"c":119.5,"h":119.82,"l":119.47,"n":234,"o":119.81,"t":"2026-10-13T13:45:00Z","v":18370,"vw":119.609338},{"c":119.485,"h":119.55,"l":119.36,"n":327,"o":119.505,"t":"2026-10-13T14:00:00Z","v":22321,"vw":119.449351},{"c":119.315,"h":119.45,"l":119.305,"n":74,"o":119.415,"t":"2026-10-13T14:15:00Z","v":5893,"vw":119.367369},{"c":119.3,"h":119.395,"l":119.3,"n":192,"o":119.35,"t":"2026-10-13T14:30:00Z","v":9870,"vw":119.363101},{"c":119.25,"h":119.38,"l":119.25,"n":87,"o":119.34,"t":"2026-10-13T14:45:00Z","v":3772,"vw":119.323459},{"c":119.33,"h":119.33,"l":119.16,"n":118,"o":119.18,"t":"2026-10-13T15:00:00Z","v":13520,"vw":119.198974},{"c":119.2117,"h":119.295,"l":119.2117,"n":91,"o":119.28,"t":"2026-10-13T15:15:00Z","v":6490,"vw":119.279539},{"c":119.14,"h":119.205,"l":119.075,"n":126,"o":119.2,"t":"2026-10-13T15:30:00Z","v":7738,"vw":119.15683},{"c":119.26,"h":119.26,"l":119.12,"n":161,"o":119.12,"t":"2026-10-13T15:45:00Z","v":14195,"vw":119.207578},{"c":119.305,"h":119.3699,"l":119.22,"n":161,"o":119.26,"t":"2026-10-13T16:00:00Z","v":10391,"vw":119.306564},{"c":119.29,"h":119.34,"l":119.24,"n":165,"o":119.315,"t":"2026-10-13T16:15:00Z","v":49146,"vw":119.295625},{"c":119.365,"h":119.39,"l":119.2901,"n":118,"o":119.33,"t":"2026-10-13T16:30:00Z","v":7735,"vw":119.349552},{"c":119.22,"h":119.43,"l":119.22,"n":109,"o":119.38,"t":"2026-10-13T16:45:00Z","v":8840,"vw":119.312584},{"c":119.24,"h":119.2599,"l":119.1501,"n":109,"o":119.23,"t":"2026-10-13T17:00:00Z","v":9177,"vw":119.206234},{"c":119.22,"h":119.29,"l":119.205,"n":153,"o":119.26,"t":"2026-10-13T17:15:00Z","v":8761,"vw":119.24776},{"c":119.365,"h":119.37,"l":119.23,"n":105,"o":119.23,"t":"2026-10-13T17:30:00Z","v":13840,"vw":119.319566},{"c":119.2501,"h":119.365,"l":119.2008,"n":177,"o":119.365,"t":"2026-10-13T17:45:00Z","v":25033,"vw":119.261054},{"c":119.48,"h":119.53,"l":119.265,"n":168,"o":119.265,"t":"2026-10-13T18:00:00Z","v":13785,"vw":119.434491},{"c":119.54,"h":119.57,"l":119.44,"n":120,"o":119.485,"t":"2026-10-13T18:15:00Z","v":8237,"vw":119.498588},{"c":119.585,"h":119.64,"l":119.465,"n":218,"o":119.595,"t":"2026-10-13T18:30:00Z","v":21535,"vw":119.554279},{"c":119.5692,"h":119.58,"l":119.515,"n":163,"o":119.58,"t":"2026-10-13T18:45:00Z","v":10578,"vw":119.553628},{"c":119.57,"h":119.62,"l":119.525,"n":198,"o":119.56,"t":"2026-10-13T19:00:00Z","v":10350,"vw":119.579653},{"c":119.6,"h":119.61,"l":119.56,"n":335,"o":119.605,"t":"2026-10-13T19:15:00Z","v":23423,"vw":119.592869},{"c":119.63,"h":119.669,"l":119.58,"n":373,"o":119.61,"t":"2026-10-13T19:30:00Z","v":24118,"vw":119.634009},{"c":119.52,"h":119.64,"l":119.4901,"n":547,"o":119.61,"t":"2026-10-13T19:45:00Z","v":78023,"vw":119.591437},{"c":119.69,"h":119.69,"l":119.53,"n":9,"o":119.53,"t":"2026-10-13T20:00:00Z","v":1901,"vw":119.549827},{"c":119.51,"h":119.51,"l":119.51,"n":1,"o":119.51,"t":"2026-10-13T21:15:00Z","v":429,"vw":119.51},{"c":119.6,"h":119.8,"l":119,"n":50,"o":119.8,"t":"2026-10-13T23:00:00Z","v":11442,"vw":119.611895},{"c":120,"h":120,"l":119.85,"n":2,"o":119.85,"t":"2026-10-13T23:45:00Z","v":200,"vw":119.925},{"c":119.26,"h":119.27,"l":118.81,"n":102,"o":118.81,"t":"2026-10-14T13:30:00Z","v":10274,"vw":119.007376},{"c":118.87,"h":119.32,"l":118.87,"n":82,"o":119.25,"t":"2026-10-14T13:45:00Z","v":7261,"vw":119.176241},{"c":118.98,"h":119.0499,"l":118.7764,"n":138,"o":118.83,"t":"2026-10-14T14:00:00Z","v":12840,"vw":118.936787},{"c":118.89,"h":119,"l":118.84,"n":363,"o":118.97,"t":"2026-10-14T14:15:00Z","v":9267,"vw":118.929232},{"c":119.18,"h":119.23,"l":118.905,"n":102,"o":118.905,"t":"2026-10-14T14:30:00Z","v":5097,"vw":119.088518},{"c":118.96,"h":119.14,"l":118.85,"n":160,"o":119.115,"t":"2026-10-14T14:45:00Z","v":38727,"vw":119.090399},{"c":118.71,"h":118.95,"l":118.63,"n":343,"o":118.95,"t":"2026-10-14T15:00:00Z","v":15276,"vw":118.747471},{"c":118.7641,"h":118.87,"l":118.725,"n":284,"o":118.725,"t":"2026-10-14T15:15:00Z","v":13763,"vw":118.821713},{"c":118.66,"h":118.785,"l":118.58,"n":341,"o":118.78,"t":"2026-10-14T15:30:00Z","v":15365,"vw":118.655362},{"c":118.64,"h":118.7419,"l":118.595,"n":224,"o":118.695,"t":"2026-10-14T15:45:00Z","v":9118,"vw":118.664875},{"c":118.42,"h":118.66,"l":118.375,"n":449,"o":118.65,"t":"2026-10-14T16:00:00Z","v":23935,"vw":118.526385},{"c":118.402,"h":118.43,"l":118.34,"n":284,"o":118.42,"t":"2026-10-14T16:15:00Z","v":12423,"vw":118.388811},{"c":118.54,"h":118.54,"l":118.33,"n":274,"o":118.385,"t":"2026-10-14T16:30:00Z","v":7624,"vw":118.436653},{"c":118.4918,"h":118.545,"l":118.41,"n":174,"o":118.532,"t":"2026-10-14T16:45:00Z","v":7199,"vw":118.488087},{"c":118.43,"h":118.55,"l":118.42,"n":245,"o":118.5107,"t":"2026-10-14T17:00:00Z","v":12656,"vw":118.45275},{"c":118.45,"h":118.5216,"l":118.39,"n":334,"o":118.42,"t":"2026-10-14T17:15:00Z","v":15811,"vw":118.459847},{"c":118.41,"h":118.48,"l":118.355,"n":302,"o":118.48,"t":"2026-10-14T17:30:00Z","v":17296,"vw":118.425638},{"c":118.26,"h":118.42,"l":118.255,"n":366,"o":118.4,"t":"2026-10-14T17:45:00Z","v":16405,"vw":118.356986},{"c":118.45,"h":118.45,"l":118.21,"n":232,"o":118.29,"t":"2026-10-14T18:00:00Z","v":14535,"vw":118.340488},{"c":118.5,"h":118.56,"l":118.4701,"n":197,"o":118.53,"t":"2026-10-14T18:15:00Z","v":7687,"vw":118.519357},{"c":118.47,"h":118.54,"l":118.42,"n":368,"o":118.51,"t":"2026-10-14T18:30:00Z","v":25600,"vw":118.487797},{"c":118.48,"h":118.525,"l":118.42,"n":463,"o":118.445,"t":"2026-10-14T18:45:00Z","v":45842,"vw":118.460522},{"c":118.46,"h":118.52,"l":118.37,"n":319,"o":118.48,"t":"2026-10-14T19:00:00Z","v":25072,"vw":118.452273},{"c":118.48,"h":118.585,"l":118.46,"n":342,"o":118.47,"t":"2026-10-14T19:15:00Z","v":16454,"vw":118.520075},{"c":118.49,"h":118.54,"l":118.43,"n":531,"o":118.48,"t":"2026-10-14T19:30:00Z","v":35228,"vw":118.482162},{"c":118.43,"h":118.58,"l":118.34,"n":521,"o":118.455,"t":"2026-10-14T19:45:00Z","v":34981,"vw":118.48639},{"c":118.47,"h":118.47,"l":118.47,"n":5,"o":118.47,"t":"2026-10-14T20:00:00Z","v":301,"vw":118.47},{"c":118.47,"h":118.47,"l":118.47,"n":1,"o":118.47,"t":"2026-10-15T12:15:00Z","v":1000,"vw":118.47},{"c":118.115,"h":118.24,"l":118,"n":185,"o":118.03,"t":"2026-10-15T13:30:00Z","v":23457,"vw":118.106569},{"c":117.9,"h":118.1,"l":117.83,"n":201,"o":118.1,"t":"2026-10-15T13:45:00Z","v":19254,"vw":117.974763},{"c":118.13,"h":118.335,"l":117.97,"n":321,"o":117.97,"t":"2026-10-15T14:00:00Z","v":34583,"vw":118.198428},{"c":118.23,"h":118.29,"l":118.14,"n":255,"o":118.1799,"t":"2026-10-15T14:15:00Z","v":24154,"vw":118.209204},{"c":118.62,"h":118.7015,"l":118.175,"n":370,"o":118.22,"t":"2026-10-15T14:30:00Z","v":26152,"vw":118.36119},{"c":118.8,"h":118.8,"l":118.59,"n":126,"o":118.61,"t":"2026-10-15T14:45:00Z","v":9855,"vw":118.712861},{"c":118.96,"h":118.98,"l":118.82,"n":217,"o":118.865,"t":"2026-10-15T15:00:00Z","v":23537,"vw":118.879449},{"c":118.89,"h":119.03,"l":118.855,"n":162,"o":119.01,"t":"2026-10-15T15:15:00Z","v":9398,"vw":118.929456},{"c":118.93,"h":119.02,"l":118.85,"n":268,"o":118.87,"t":"2026-10-15T15:30:00Z","v":22111,"vw":118.960026},{"c":118.92,"h":118.97,"l":118.869,"n":315,"o":118.95,"t":"2026-10-15T15:45:00Z","v":64134,"vw":118.917229},{"c":118.78,"h":118.94,"l":118.77,"n":180,"o":118.92,"t":"2026-10-15T16:00:00Z","v":10238,"vw":118.832765},{"c":118.86,"h":118.8829,"l":118.77,"n":227,"o":118.78,"t":"2026-10-15T16:15:00Z","v":14753,"vw":118.825281},{"c":118.92,"h":118.98,"l":118.81,"n":213,"o":118.84,"t":"2026-10-15T16:30:00Z","v":22991,"vw":118.885698},{"c":118.9,"h":118.9591,"l":118.86,"n":144,"o":118.915,"t":"2026-10-15T16:45:00Z","v":9930,"vw":118.901457},{"c":118.99,"h":119.01,"l":118.9,"n":108,"o":118.925,"t":"2026-10-15T17:00:00Z","v":12192,"vw":118.954557},{"c":118.94,"h":119.03,"l":118.92,"n":242,"o":118.985,"t":"2026-10-15T17:15:00Z","v":17799,"vw":118.972337},{"c":119.17,"h":119.195,"l":118.98,"n":195,"o":118.98,"t":"2026-10-15T17:30:00Z","v":20049,"vw":119.103956},{"c":119.2075,"h":119.2075,"l":119.15,"n":123,"o":119.1695,"t":"2026-10-15T17:45:00Z","v":9436,"vw":119.171895},{"c":119.07,"h":119.21,"l":119.07,"n":178,"o":119.1815,"t":"2026-10-15T18:00:00Z","v":16066,"vw":119.138615},{"c":119.13,"h":119.13,"l":119.05,"n":335,"o":119.08,"t":"2026-10-15T18:15:00Z","v":41826,"vw":119.086898},{"c":119.15,"h":119.19,"l":119.12,"n":286,"o":119.13,"t":"2026-10-15T18:30:00Z","v":27135,"vw":119.164075},{"c":119.19,"h":119.2005,"l":119.145,"n":296,"o":119.15,"t":"2026-10-15T18:45:00Z","v":21746,"vw":119.178141},{"c":119.35,"h":119.35,"l":119.21,"n":391,"o":119.215,"t":"2026-10-15T19:00:00Z","v":35103,"vw":119.282227},{"c":119.335,"h":119.43,"l":119.33,"n":348,"o":119.36,"t":"2026-10-15T19:15:00Z","v":33872,"vw":119.361921},{"c":119.48,"h":119.485,"l":119.295,"n":635,"o":119.33,"t":"2026-10-15T19:30:00Z","v":52501,"vw":119.425894},{"c":119.44,"h":119.535,"l":119.43,"n":560,"o":119.48,"t":"2026-10-15T19:45:00Z","v":37580,"vw":119.487463},{"c":119.51,"h":119.51,"l":119.48,"n":9,"o":119.48,"t":"2026-10-15T20:00:00Z","v":7589,"vw":119.497867},{"c":119.45,"h":119.45,"l":119.45,"n":7,"o":119.45,"t":"2026-10-15T22:45:00Z","v":2937,"vw":119.45},{"c":120.395,"h":120.395,"l":120.215,"n":75,"o":120.35,"t":"2026-10-16T13:30:00Z","v":9849,"vw":120.331975},{"c":120.31,"h":120.4067,"l":120.26,"n":239,"o":120.4067,"t":"2026-10-16T13:45:00Z","v":29597,"vw":120.317178},{"c":120.26,"h":120.4,"l":120.19,"n":277,"o":120.29,"t":"2026-10-16T14:00:00Z","v":21201,"vw":120.271208},{"c":120.24,"h":120.29,"l":120.15,"n":200,"o":120.255,"t":"2026-10-16T14:15:00Z","v":6036,"vw":120.219435},{"c":120.17,"h":120.28,"l":120.165,"n":193,"o":120.17,"t":"2026-10-16T14:30:00Z","v":15722,"vw":120.217642},{"c":120.255,"h":120.255,"l":120.1762,"n":135,"o":120.1762,"t":"2026-10-16T14:45:00Z","v":19198,"vw":120.226028},{"c":120.06,"h":120.23,"l":120.03,"n":181,"o":120.23,"t":"2026-10-16T15:00:00Z","v":14796,"vw":120.105925},{"c":119.85,"h":120.0499,"l":119.83,"n":194,"o":120.0366,"t":"2026-10-16T15:15:00Z","v":11299,"vw":119.883384},{"c":119.88,"h":119.94,"l":119.8699,"n":59,"o":119.8699,"t":"2026-10-16T15:30:00Z","v":7400,"vw":119.893518},{"c":119.49,"h":119.88,"l":119.49,"n":170,"o":119.8118,"t":"2026-10-16T15:45:00Z","v":15626,"vw":119.685218},{"c":119.51,"h":119.53,"l":119.32,"n":128,"o":119.48,"t":"2026-10-16T16:00:00Z","v":8945,"vw":119.424077},{"c":119.43,"h":119.56,"l":119.42,"n":220,"o":119.51,"t":"2026-10-16T16:15:00Z","v":19076,"vw":119.464138},{"c":119.26,"h":119.385,"l":119.1901,"n":215,"o":119.3705,"t":"2026-10-16T16:30:00Z","v":19273,"vw":119.307923},{"c":119.157,"h":119.27,"l":119.08,"n":145,"o":119.27,"t":"2026-10-16T16:45:00Z","v":12057,"vw":119.149022},{"c":118.88,"h":119.19,"l":118.88,"n":271,"o":119.19,"t":"2026-10-16T17:00:00Z","v":24672,"vw":119.028347},{"c":118.955,"h":118.955,"l":118.77,"n":212,"o":118.8872,"t":"2026-10-16T17:15:00Z","v":18013,"vw":118.816089},{"c":119.145,"h":119.145,"l":118.89,"n":230,"o":118.9701,"t":"2026-10-16T17:30:00Z","v":12227,"vw":119.011812},{"c":118.9618,"h":119.14,"l":118.9618,"n":207,"o":119.1,"t":"2026-10-16T17:45:00Z","v":13581,"vw":119.051167},{"c":118.875,"h":118.95,"l":118.805,"n":351,"o":118.885,"t":"2026-10-16T18:00:00Z","v":22997,"vw":118.860394},{"c":118.82,"h":118.9,"l":118.72,"n":315,"o":118.89,"t":"2026-10-16T18:15:00Z","v":24213,"vw":118.777919},{"c":118.74,"h":118.86,"l":118.725,"n":190,"o":118.8,"t":"2026-10-16T18:30:00Z","v":16707,"vw":118.767619},{"c":118.7047,"h":118.8,"l":118.63,"n":431,"o":118.7232,"t":"2026-10-16T18:45:00Z","v":49764,"vw":118.732364},{"c":118.84,"h":118.84,"l":118.615,"n":756,"o":118.72,"t":"2026-10-16T19:00:00Z","v":38509,"vw":118.699505},{"c":118.89,"h":118.91,"l":118.78,"n":509,"o":118.84,"t":"2026-10-16T19:15:00Z","v":26214,"vw":118.858668},{"c":118.7,"h":118.905,"l":118.675,"n":695,"o":118.905,"t":"2026-10-16T19:30:00Z","v":41039,"vw":118.820786},{"c":118.87,"h":118.88,"l":118.6679,"n":494,"o":118.69,"t":"2026-10-16T19:45:00Z","v":28436,"vw":118.774842},{"c":118.88,"h":118.88,"l":118.88,"n":7,"o":118.88,"t":"2026-10-16T20:00:00Z","v":3689,"vw":118.88},{"c":118.88,"h":119.025,"l":118.88,"n":71,"o":119.01,"t":"2026-10-19T13:30:00Z","v":7328,"vw":118.999139},{"c":118.87,"h":118.96,"l":118.825,"n":125,"o":118.87,"t":"2026-10-19T13:45:00Z","v":10057,"vw":118.899827},{"c":118.96,"h":118.96,"l":118.67,"n":60,"o":118.8,"t":"2026-10-19T14:00:00Z","v":6547,"vw":118.791065},{"c":119,"h":119.21,"l":118.9873,"n":230,"o":118.9873,"t":"2026-10-19T14:15:00Z","v":21169,"vw":119.082554},{"c":118.8117,"h":119.02,"l":118.8,"n":176,"o":119.02,"t":"2026-10-19T14:30:00Z","v":21801,"vw":118.874354},{"c":118.86,"h":118.8909,"l":118.8,"n":189,"o":118.83,"t":"2026-10-19T14:45:00Z","v":17496,"vw":118.835787},{"c":118.995,"h":119.0086,"l":118.865,"n":194,"o":118.865,"t":"2026-10-19T15:00:00Z","v":19563,"vw":118.933371},{"c":119.33,"h":119.35,"l":119.04,"n":142,"o":119.05,"t":"2026-10-19T15:15:00Z","v":16392,"vw":119.209614},{"c":119.26,"h":119.35,"l":119.215,"n":166,"o":119.33,"t":"2026-10-19T15:30:00Z","v":10404,"vw":119.293877},{"c":119.1423,"h":119.24,"l":119.13,"n":141,"o":119.1805,"t":"2026-10-19T15:45:00Z","v":23631,"vw":119.154459},{"c":118.955,"h":119.12,"l":118.9,"n":143,"o":119.12,"t":"2026-10-19T16:00:00Z","v":10237,"vw":118.962609},{"c":118.9399,"h":119.01,"l":118.86,"n":218,"o":118.94,"t":"2026-10-19T16:15:00Z","v":18486,"vw":118.929041},{"c":118.87,"h":118.93,"l":118.865,"n":219,"o":118.93,"t":"2026-10-19T16:30:00Z","v":8995,"vw":118.887636},{"c":118.735,"h":118.84,"l":118.735,"n":223,"o":118.84,"t":"2026-10-19T16:45:00Z","v":10636,"vw":118.76955},{"c":118.62,"h":118.7299,"l":118.58,"n":256,"o":118.71,"t":"2026-10-19T17:00:00Z","v":11209,"vw":118.673083},{"c":118.67,"h":118.7,"l":118.61,"n":335,"o":118.61,"t":"2026-10-19T17:15:00Z","v":12173,"vw":118.655081},{"c":118.6882,"h":118.73,"l":118.61,"n":319,"o":118.655,"t":"2026-10-19T17:30:00Z","v":11815,"vw":118.662765},{"c":118.695,"h":118.695,"l":118.58,"n":398,"o":118.65,"t":"2026-10-19T17:45:00Z","v":13539,"vw":118.64278},{"c":118.72,"h":118.72,"l":118.61,"n":243,"o":118.7,"t":"2026-10-19T18:00:00Z","v":8891,"vw":118.659742},{"c":118.5775,"h":118.72,"l":118.55,"n":464,"o":118.72,"t":"2026-10-19T18:15:00Z","v":26821,"vw":118.663839},{"c":118.635,"h":118.635,"l":118.525,"n":523,"o":118.6199,"t":"2026-10-19T18:30:00Z","v":49848,"vw":118.594745},{"c":118.65,"h":118.69,"l":118.63,"n":373,"o":118.64,"t":"2026-10-19T18:45:00Z","v":32916,"vw":118.669573},{"c":118.5899,"h":118.69,"l":118.55,"n":587,"o":118.65,"t":"2026-10-19T19:00:00Z","v":30736,"vw":118.628967},{"c":118.63,"h":118.73,"l":118.58,"n":671,"o":118.59,"t":"2026-10-19T19:15:00Z","v":36519,"vw":118.636687},{"c":118.64,"h":118.67,"l":118.62,"n":668,"o":118.62,"t":"2026-10-19T19:30:00Z","v":25055,"vw":118.642563},{"c":118.4,"h":118.65,"l":118.4,"n":786,"o":118.63,"t":"2026-10-19T19:45:00Z","v":48904,"vw":118.507113},{"c":118.41,"h":118.41,"l":118.41,"n":9,"o":118.41,"t":"2026-10-19T20:00:00Z","v":3384,"vw":118.41},{"c":118.5,"h":118.62,"l":118.39,"n":458,"o":118.39,"t":"2026-10-20T13:30:00Z","v":55149,"vw":118.483129},{"c":118.885,"h":118.885,"l":118.46,"n":422,"o":118.47,"t":"2026-10-20T13:45:00Z","v":51553,"vw":118.618429},{"c":119,"h":119.05,"l":118.815,"n":340,"o":118.885,"t":"2026-10-20T14:00:00Z","v":73882,"vw":118.873477},{"c":119.78,"h":119.78,"l":119,"n":347,"o":119,"t":"2026-10-20T14:15:00Z","v":37763,"vw":119.386905},{"c":119.79,"h":119.88,"l":119.64,"n":273,"o":119.785,"t":"2026-10-20T14:30:00Z","v":24111,"vw":119.741306},{"c":119.725,"h":119.82,"l":119.62,"n":235,"o":119.805,"t":"2026-10-20T14:45:00Z","v":23686,"vw":119.731168},{"c":119.26,"h":119.705,"l":119.16,"n":324,"o":119.68,"t":"2026-10-20T15:00:00Z","v":37846,"vw":119.559762},{"c":119.16,"h":119.435,"l":119.14,"n":466,"o":119.25,"t":"2026-10-20T15:15:00Z","v":39917,"vw":119.252918},{"c":119.32,"h":119.35,"l":119.07,"n":336,"o":119.17,"t":"2026-10-20T15:30:00Z","v":26480,"vw":119.169736},{"c":119.39,"h":119.43,"l":119.23,"n":285,"o":119.3,"t":"2026-10-20T15:45:00Z","v":25230,"vw":119.32538},{"c":119.325,"h":119.455,"l":119.3101,"n":174,"o":119.4,"t":"2026-10-20T16:00:00Z","v":16199,"vw":119.388555},{"c":119.355,"h":119.39,"l":119.2022,"n":144,"o":119.38,"t":"2026-10-20T16:15:00Z","v":16748,"vw":119.305694},{"c":119.39,"h":119.485,"l":119.34,"n":170,"o":119.365,"t":"2026-10-20T16:30:00Z","v":20617,"vw":119.409989},{"c":119.32,"h":119.44,"l":119.2883,"n":191,"o":119.4,"t":"2026-10-20T16:45:00Z","v":20010,"vw":119.36525},{"c":119.2901,"h":119.33,"l":119.24,"n":161,"o":119.315,"t":"2026-10-20T17:00:00Z","v":10229,"vw":119.289294},{"c":119.45,"h":119.45,"l":119.304,"n":196,"o":119.304,"t":"2026-10-20T17:15:00Z","v":11882,"vw":119.388526},{"c":119.5082,"h":119.53,"l":119.44,"n":110,"o":119.48,"t":"2026-10-20T17:30:00Z","v":8637,"vw":119.498158},{"c":119.53,"h":119.56,"l":119.495,"n":160,"o":119.52,"t":"2026-10-20T17:45:00Z","v":8608,"vw":119.537414},{"c":119.52,"h":119.55,"l":119.49,"n":132,"o":119.525,"t":"2026-10-20T18:00:00Z","v":6990,"vw":119.510391},{"c":119.465,"h":119.52,"l":119.43,"n":128,"o":119.52,"t":"2026-10-20T18:15:00Z","v":16022,"vw":119.50067},{"c":119.33,"h":119.47,"l":119.32,"n":156,"o":119.465,"t":"2026-10-20T18:30:00Z","v":11634,"vw":119.373133},{"c":119.42,"h":119.45,"l":119.3283,"n":279,"o":119.3283,"t":"2026-10-20T18:45:00Z","v":18280,"vw":119.401697},{"c":119.39,"h":119.48,"l":119.39,"n":380,"o":119.435,"t":"2026-10-20T19:00:00Z","v":35298,"vw":119.434979},{"c":119.375,"h":119.39,"l":119.31,"n":259,"o":119.365,"t":"2026-10-20T19:15:00Z","v":17086,"vw":119.352965},{"c":119.4299,"h":119.45,"l":119.33,"n":368,"o":119.365,"t":"2026-10-20T19:30:00Z","v":22473,"vw":119.381775},{"c":119.31,"h":119.43,"l":119.31,"n":419,"o":119.415,"t":"2026-10-20T19:45:00Z","v":28633,"vw":119.373921},{"c":119.43,"h":119.43,"l":119.43,"n":7,"o":119.43,"t":"2026-10-20T20:00:00Z","v":1163,"vw":119.43},{"c":120.23,"h":120.26,"l":120.23,"n":4,"o":120.26,"t":"2026-10-21T13:15:00Z","v":1120,"vw":120.247143},{"c":120.05,"h":120.25,"l":119.97,"n":316,"o":120.15,"t":"2026-10-21T13:30:00Z","v":45133,"vw":120.131379},{"c":120.1,"h":120.2,"l":120.03,"n":136,"o":120.04,"t":"2026-10-21T13:45:00Z","v":14211,"vw":120.14008},{"c":119.99,"h":120.1313,"l":119.74,"n":74,"o":120.06,"t":"2026-10-21T14:00:00Z","v":6669,"vw":119.910229},{"c":119.96,"h":120.01,"l":119.825,"n":108,"o":119.9869,"t":"2026-10-21T14:15:00Z","v":8276,"vw":119.92004},{"c":119.92,"h":120.05,"l":119.87,"n":168,"o":119.98,"t":"2026-10-21T14:30:00Z","v":9915,"vw":119.977329},{"c":119.88,"h":120.015,"l":119.8488,"n":156,"o":119.975,"t":"2026-10-21T14:45:00Z","v":15604,"vw":119.929689},{"c":119.995,"h":119.995,"l":119.8615,"n":87,"o":119.89,"t":"2026-10-21T15:00:00Z","v":5842,"vw":119.927501},{"c":120.13,"h":120.1799,"l":119.9749,"n":94,"o":120.005,"t":"2026-10-21T15:15:00Z","v":9689,"vw":120.051517},{"c":120.1905,"h":120.3099,"l":120.18,"n":99,"o":120.18,"t":"2026-10-21T15:30:00Z","v":8664,"vw":120.223469},{"c":120.1601,"h":120.215,"l":120.14,"n":104,"o":120.19,"t":"2026-10-21T15:45:00Z","v":9961,"vw":120.175059},{"c":120.1,"h":120.18,"l":120.08,"n":145,"o":120.17,"t":"2026-10-21T16:00:00Z","v":10746,"vw":120.125238},{"c":120.13,"h":120.15,"l":120.09,"n":254,"o":120.12,"t":"2026-10-21T16:15:00Z","v":19565,"vw":120.119728},{"c":120.2599,"h":120.4,"l":120.08,"n":378,"o":120.15,"t":"2026-10-21T16:30:00Z","v":24337,"vw":120.174064},{"c":120.245,"h":120.269,"l":120.18,"n":127,"o":120.26,"t":"2026-10-21T16:45:00Z","v":9558,"vw":120.23357},{"c":120.28,"h":120.3,"l":120.19,"n":206,"o":120.23,"t":"2026-10-21T17:00:00Z","v":25854,"vw":120.262706},{"c":120.2,"h":120.29,"l":120.19,"n":212,"o":120.26,"t":"2026-10-21T17:15:00Z","v":11208,"vw":120.240432},{"c":120.15,"h":120.2,"l":120.12,"n":397,"o":120.2,"t":"2026-10-21T17:30:00Z","v":28490,"vw":120.167971},{"c":120.16,"h":120.2,"l":120.13,"n":256,"o":120.16,"t":"2026-10-21T17:45:00Z","v":11851,"vw":120.173742},{"c":120.17,"h":120.17,"l":120.13,"n":79,"o":120.16,"t":"2026-10-21T18:00:00Z","v":13665,"vw":120.15307},{"c":120.165,"h":120.21,"l":120.14,"n":199,"o":120.16,"t":"2026-10-21T18:15:00Z","v":11518,"vw":120.169954},{"c":120.19,"h":120.2,"l":120.15,"n":207,"o":120.165,"t":"2026-10-21T18:30:00Z","v":16511,"vw":120.177915},{"c":119.682,"h":120.19,"l":119.67,"n":371,"o":120.19,"t":"2026-10-21T18:45:00Z","v":26278,"vw":119.931419},{"c":119.6,"h":119.7,"l":119.3941,"n":377,"o":119.68,"t":"2026-10-21T19:00:00Z","v":39376,"vw":119.557237},{"c":119.894,"h":119.91,"l":119.655,"n":251,"o":119.68,"t":"2026-10-21T19:15:00Z","v":22741,"vw":119.740089},{"c":119.985,"h":120.025,"l":119.92,"n":290,"o":119.93,"t":"2026-10-21T19:30:00Z","v":16435,"vw":119.967634},{"c":119.93,"h":120.08,"l":119.89,"n":493,"o":119.99,"t":"2026-10-21T19:45:00Z","v":44361,"vw":119.998257},{"c":119.98,"h":119.98,"l":119.98,"n":7,"o":119.98,"t":"2026-10-21T20:00:00Z","v":963,"vw":119.98},{"c":119.04,"h":119.14,"l":118.83,"n":78,"o":118.83,"t":"2026-10-22T13:30:00Z","v":14282,"vw":118.952544},{"c":119.155,"h":119.17,"l":118.935,"n":184,"o":119,"t":"2026-10-22T13:45:00Z","v":29989,"vw":119.078959},{"c":118.845,"h":119.15,"l":118.845,"n":145,"o":119.14,"t":"2026-10-22T14:00:00Z","v":15996,"vw":118.981002},{"c":118.6,"h":118.85,"l":118.6,"n":61,"o":118.81,"t":"2026-10-22T14:15:00Z","v":7087,"vw":118.803939},{"c":118.45,"h":118.605,"l":118.42,"n":195,"o":118.605,"t":"2026-10-22T14:30:00Z","v":13783,"vw":118.456871},{"c":118.47,"h":118.51,"l":118.42,"n":103,"o":118.465,"t":"2026-10-22T14:45:00Z","v":7950,"vw":118.469557},{"c":118.32,"h":118.55,"l":118.315,"n":184,"o":118.55,"t":"2026-10-22T15:00:00Z","v":19291,"vw":118.422283},{"c":118.4,"h":118.59,"l":118.33,"n":227,"o":118.33,"t":"2026-10-22T15:15:00Z","v":17072,"vw":118.455572},{"c":118.42,"h":118.46,"l":118.24,"n":373,"o":118.38,"t":"2026-10-22T15:30:00Z","v":23830,"vw":118.35511},{"c":118.58,"h":118.6,"l":118.39,"n":114,"o":118.39,"t":"2026-10-22T15:45:00Z","v":12649,"vw":118.511686},{"c":118.73,"h":118.76,"l":118.5966,"n":213,"o":118.605,"t":"2026-10-22T16:00:00Z","v":51148,"vw":118.66742},{"c":118.7813,"h":118.82,"l":118.725,"n":169,"o":118.725,"t":"2026-10-22T16:15:00Z","v":12501,"vw":118.794998},{"c":118.515,"h":118.78,"l":118.51,"n":205,"o":118.78,"t":"2026-10-22T16:30:00Z","v":11843,"vw":118.624936},{"c":118.625,"h":118.63,"l":118.385,"n":202,"o":118.51,"t":"2026-10-22T16:45:00Z","v":16683,"vw":118.52609},{"c":118.56,"h":118.6,"l":118.435,"n":114,"o":118.6,"t":"2026-10-22T17:00:00Z","v":10628,"vw":118.498301},{"c":118.615,"h":118.655,"l":118.52,"n":151,"o":118.58,"t":"2026-10-22T17:15:00Z","v":12303,"vw":118.602737},{"c":118.65,"h":118.7,"l":118.6,"n":181,"o":118.61,"t":"2026-10-22T17:30:00Z","v":13662,"vw":118.652287},{"c":118.61,"h":118.66,"l":118.58,"n":113,"o":118.66,"t":"2026-10-22T17:45:00Z","v":6165,"vw":118.623208},{"c":118.54,"h":118.58,"l":118.45,"n":564,"o":118.58,"t":"2026-10-22T18:00:00Z","v":55012,"vw":118.524665},{"c":118.5,"h":118.66,"l":118.5,"n":311,"o":118.54,"t":"2026-10-22T18:15:00Z","v":20724,"vw":118.59907},{"c":118.48,"h":118.51,"l":118.44,"n":237,"o":118.5,"t":"2026-10-22T18:30:00Z","v":16446,"vw":118.476193},{"c":118.39,"h":118.5,"l":118.39,"n":338,"o":118.5,"t":"2026-10-22T18:45:00Z","v":137425,"vw":118.427861},{"c":118.46,"h":118.5,"l":118.3,"n":425,"o":118.4,"t":"2026-10-22T19:00:00Z","v":31629,"vw":118.387731},{"c":118.56,"h":118.56,"l":118.42,"n":406,"o":118.45,"t":"2026-10-22T19:15:00Z","v":31848,"vw":118.482232},{"c":118.285,"h":118.55,"l":118.28,"n":332,"o":118.55,"t":"2026-10-22T19:30:00Z","v":18193,"vw":118.402138},{"c":118.48,"h":118.53,"l":118.275,"n":475,"o":118.32,"t":"2026-10-22T19:45:00Z","v":28311,"vw":118.402068},{"c":118.46,"h":118.46,"l":118.46,"n":4,"o":118.46,"t":"2026-10-22T20:00:00Z","v":499,"vw":118.46},{"c":118.95,"h":118.95,"l":118.95,"n":2,"o":118.95,"t":"2026-10-22T23:15:00Z","v":101,"vw":118.95},{"c":117.495,"h":117.495,"l":117.23,"n":118,"o":117.46,"t":"2026-10-23T13:30:00Z","v":21549,"vw":117.407175},{"c":117.475,"h":117.505,"l":117.325,"n":111,"o":117.485,"t":"2026-10-23T13:45:00Z","v":15386,"vw":117.41187},{"c":117.402,"h":117.66,"l":117.37,"n":141,"o":117.57,"t":"2026-10-23T14:00:00Z","v":8009,"vw":117.5162},{"c":117.175,"h":117.3885,"l":117.1,"n":464,"o":117.38,"t":"2026-10-23T14:15:00Z","v":30781,"vw":117.186195},{"c":117.505,"h":117.5699,"l":117.1901,"n":142,"o":117.195,"t":"2026-10-23T14:30:00Z","v":10021,"vw":117.303864},{"c":117.57,"h":117.6899,"l":117.53,"n":92,"o":117.55,"t":"2026-10-23T14:45:00Z","v":8658,"vw":117.613196},{"c":117.5,"h":117.6275,"l":117.43,"n":96,"o":117.585,"t":"2026-10-23T15:00:00Z","v":9718,"vw":117.550315},{"c":117.82,"h":117.82,"l":117.55,"n":143,"o":117.595,"t":"2026-10-23T15:15:00Z","v":17693,"vw":117.649301},{"c":117.77,"h":117.86,"l":117.65,"n":66,"o":117.65,"t":"2026-10-23T15:30:00Z","v":4307,"vw":117.730853},{"c":117.9,"h":117.9,"l":117.6912,"n":98,"o":117.6912,"t":"2026-10-23T15:45:00Z","v":12778,"vw":117.794248},{"c":117.82,"h":117.9493,"l":117.82,"n":127,"o":117.89,"t":"2026-10-23T16:00:00Z","v":12401,"vw":117.878892},{"c":117.685,"h":117.8543,"l":117.64,"n":190,"o":117.81,"t":"2026-10-23T16:15:00Z","v":19551,"vw":117.720475},{"c":117.855,"h":117.855,"l":117.6601,"n":129,"o":117.7023,"t":"2026-10-23T16:30:00Z","v":9707,"vw":117.775958},{"c":117.675,"h":117.8699,"l":117.6516,"n":191,"o":117.82,"t":"2026-10-23T16:45:00Z","v":19530,"vw":117.73104},{"c":117.5957,"h":117.675,"l":117.545,"n":127,"o":117.675,"t":"2026-10-23T17:00:00Z","v":14613,"vw":117.625649},{"c":117.595,"h":117.66,"l":117.49,"n":142,"o":117.55,"t":"2026-10-23T17:15:00Z","v":38811,"vw":117.612702},{"c":117.59,"h":117.6399,"l":117.5616,"n":56,"o":117.6399,"t":"2026-10-23T17:30:00Z","v":7418,"vw":117.588297}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6210433757267728,"strike":122.63026993486893,"iv":0.15964865204903939,"gamma":0.05135797659674151,"theta":-0.027881078263281407,"vega":0.08758186319557712,"rho":0.015872945975495763,"breakevenPct":4.832281458361575},{"delta":0.25,"premium":0.9169456810620715,"strike":121.8811501745264,"iv":0.16441467132602933,"gamma":0.053509136081686004,"theta":-0.03159833684845348,"vega":0.09446148489309071,"rho":0.02009788769861913,"breakevenPct":4.446794127403654},{"delta":0.3,"premium":1.2128479863973702,"strike":121.13203041418387,"iv":0.16918069060301927,"gamma":0.0556602955666305,"theta":-0.03531559543362555,"vega":0.1013411065906043,"rho":0.0243228294217425,"breakevenPct":4.061306796445733},{"delta":0.35,"premium":1.5087502917326692,"strike":120.38291065384135,"iv":0.17394670988000924,"gamma":0.05781145505157499,"theta":-0.03903285401879762,"vega":0.1082207282881179,"rho":0.02854777114486587,"breakevenPct":3.6758194654878107},{"delta":0.4,"premium":1.8046525970679683,"strike":119.63379089349881,"iv":0.17871272915699918,"gamma":0.059962614536519486,"theta":-0.0427501126039697,"vega":0.11510034998563151,"rho":0.03277271286798924,"breakevenPct":3.290332134529889},{"delta":0.45,"premium":2.1005549024032666,"strike":118.88467113315629,"iv":0.18347874843398912,"gamma":0.06211377402146398,"theta":-0.04646737118914177,"vega":0.12197997168314509,"rho":0.0369976545911126,"breakevenPct":2.9048448035719674},{"delta":0.5,"premium":2.3964572077385657,"strike":118.13555137281375,"iv":0.1882447677109791,"gamma":0.06426493350640847,"theta":-0.050184629774313844,"vega":0.1288595933806587,"rho":0.04122259631423597,"breakevenPct":2.5193574726140455},{"delta":0.55,"premium":3.40028633727787,"strike":116.82903105359125,"iv":0.19349315138826917,"gamma":0.05975825301030318,"theta":-0.0482399395133929,"vega":0.1207182771916581,"rho":0.04515322511856276,"breakevenPct":2.261901327608344},{"delta":0.6,"premium":4.560512789141796,"strike":115.39936812712385,"iv":0.1988481004590609,"gamma":0.05378070248935768,"theta":-0.04504439449122794,"vega":0.10925849024560323,"rho":0.04901883342804238,"breakevenPct":2.032730217118022},{"delta":0.65,"premium":5.720739241005724,"strike":113.96970520065645,"iv":0.20420304952985266,"gamma":0.04780315196841216,"theta":-0.041848849469062976,"vega":0.09779870329954835,"rho":0.052884441737522006,"breakevenPct":1.8035591066277001},{"delta":0.7,"premium":6.8809656928696485,"strike":112.54004227418906,"iv":0.2095579986006444,"gamma":0.04182560144746665,"theta":-0.03865330444689802,"vega":0.08633891635349347,"rho":0.05675005004700162,"breakevenPct":1.5743879961373786},{"delta":0.75,"premium":8.041192144733577,"strike":111.11037934772166,"iv":0.21491294767143612,"gamma":0.03584805092652113,"theta":-0.03545775942473305,"vega":0.07487912940743857,"rho":0.06061565835648124,"breakevenPct":1.3452168856470563},{"delta":0.8,"premium":9.201418596597504,"strike":109.68071642125426,"iv":0.22026789674222785,"gamma":0.029870500405575616,"theta":-0.03226221440256809,"vega":0.06341934246138368,"rho":0.06448126666596087,"breakevenPct":1.1160457751567343},{"delta":0.85,"premium":10.36164504846143,"strike":108.25105349478686,"iv":0.2256228458130196,"gamma":0.023892949884630102,"theta":-0.029066669380403126,"vega":0.05195955551532881,"rho":0.06834687497544048,"breakevenPct":0.8868746646664125},{"delta":0.9,"premium":11.521871500325357,"strike":106.82139056831946,"iv":0.23097779488381134,"gamma":0.017915399363684588,"theta":-0.02587112435823816,"vega":0.040499768569273925,"rho":0.07221248328492011,"breakevenPct":0.6577035541760905}],"put":[{"delta":0.4,"premium":2.45,"strike":116.16512150115284,"iv":0.2534636845833599,"gamma":0.04684355362233386,"theta":-0.05067166728743636,"vega":0.1259284195057383,"rho":-0.03999634255312603,"breakevenPct":3.27879433430906},{"delta":0.45,"premium":2.45,"strike":117.27288611906725,"iv":0.21451562469782398,"gamma":0.05684618325542114,"theta":-0.042338467325947135,"vega":0.12885427542629635,"rho":-0.04490475688548948,"breakevenPct":2.336577256896103},{"delta":0.5,"premium":2.4961185665425316,"strike":118.106427461252,"iv":0.18567913548693504,"gamma":0.06546174528152861,"theta":-0.035265924844065225,"vega":0.12921459521404485,"rho":-0.04977903172445719,"breakevenPct":1.6668292126312254},{"delta":0.55,"premium":2.754012732206347,"strike":118.70156784355311,"iv":0.1759343523756773,"gamma":0.06672424111009122,"theta":-0.03132394112459479,"vega":0.12423421775331987,"rho":-0.054474205375966235,"breakevenPct":1.379982043593803},{"delta":0.6,"premium":3.0119068978701615,"strike":119.29670822585422,"iv":0.1661895692644196,"gamma":0.06798673693865381,"theta":-0.027381957405124367,"vega":0.11925384029259489,"rho":-0.05916937902747527,"breakevenPct":1.0931348745563816},{"delta":0.65,"premium":3.269801063533977,"strike":119.89184860815533,"iv":0.15644478615316187,"gamma":0.06924923276721642,"theta":-0.023439973685653932,"vega":0.11427346283186991,"rho":-0.06386455267898432,"breakevenPct":0.8062877055189591},{"delta":0.7,"premium":3.527695229197791,"strike":120.48698899045644,"iv":0.14670000304190417,"gamma":0.07051172859577903,"theta":-0.019497989966183512,"vega":0.10929308537114493,"rho":-0.06855972633049336,"breakevenPct":0.5194405364815375},{"delta":0.75,"premium":3.88506711409396,"strike":121.15436241610739,"iv":0.13954261744966445,"gamma":0.06992516778523489,"theta":-0.01573724832214765,"vega":0.10319395973154362,"rho":-0.07328438802737995,"breakevenPct":0.2557665203594202},{"delta":0.8,"premium":4.863814317673379,"strike":122.27293064876957,"iv":0.1485470917225951,"gamma":0.057788702460850105,"theta":-0.013108612975391497,"vega":0.09010671140939597,"rho":-0.0781932431671321,"breakevenPct":0.13684074925899145}]},"raw":{"call":[{"delta":0.2,"premium":0.6210433757267728,"strike":122.63026993486893,"iv":0.15964865204903939,"gamma":0.05135797659674151,"theta":-0.027881078263281407,"vega":0.08758186319557712,"rho":0.015872945975495763,"breakevenPct":4.832281458361575},{"delta":0.25,"premium":0.9169456810620715,"strike":121.8811501745264,"iv":0.16441467132602933,"gamma":0.053509136081686004,"theta":-0.03159833684845348,"vega":0.09446148489309071,"rho":0.02009788769861913,"breakevenPct":4.446794127403654},{"delta":0.3,"premium":1.2128479863973702,"strike":121.13203041418387,"iv":0.16918069060301927,"gamma":0.0556602955666305,"theta":-0.03531559543362555,"vega":0.1013411065906043,"rho":0.0243228294217425,"breakevenPct":4.061306796445733},{"delta":0.35,"premium":1.5087502917326692,"strike":120.38291065384135,"iv":0.17394670988000924,"gamma":0.05781145505157499,"theta":-0.03903285401879762,"vega":0.1082207282881179,"rho":0.02854777114486587,"breakevenPct":3.6758194654878107},{"delta":0.4,"premium":1.8046525970679683,"strike":119.63379089349881,"iv":0.17871272915699918,"gamma":0.059962614536519486,"theta":-0.0427501126039697,"vega":0.11510034998563151,"rho":0.03277271286798924,"breakevenPct":3.290332134529889},{"delta":0.45,"premium":2.1005549024032666,"strike":118.88467113315629,"iv":0.18347874843398912,"gamma":0.06211377402146398,"theta":-0.04646737118914177,"vega":0.12197997168314509,"rho":0.0369976545911126,"breakevenPct":2.9048448035719674},{"delta":0.5,"premium":2.3964572077385657,"strike":118.13555137281375,"iv":0.1882447677109791,"gamma":0.06426493350640847,"theta":-0.050184629774313844,"vega":0.1288595933806587,"rho":0.04122259631423597,"breakevenPct":2.5193574726140455},{"delta":0.55,"premium":3.40028633727787,"strike":116.82903105359125,"iv":0.19349315138826917,"gamma":0.05975825301030318,"theta":-0.0482399395133929,"vega":0.1207182771916581,"rho":0.04515322511856276,"breakevenPct":2.261901327608344},{"delta":0.6,"premium":4.560512789141796,"strike":115.39936812712385,"iv":0.1988481004590609,"gamma":0.05378070248935768,"theta":-0.04504439449122794,"vega":0.10925849024560323,"rho":0.04901883342804238,"breakevenPct":2.032730217118022},{"delta":0.65,"premium":5.720739241005724,"strike":113.96970520065645,"iv":0.20420304952985266,"gamma":0.04780315196841216,"theta":-0.041848849469062976,"vega":0.09779870329954835,"rho":0.052884441737522006,"breakevenPct":1.8035591066277001},{"delta":0.7,"premium":6.8809656928696485,"strike":112.54004227418906,"iv":0.2095579986006444,"gamma":0.04182560144746665,"theta":-0.03865330444689802,"vega":0.08633891635349347,"rho":0.05675005004700162,"breakevenPct":1.5743879961373786},{"delta":0.75,"premium":8.041192144733577,"strike":111.11037934772166,"iv":0.21491294767143612,"gamma":0.03584805092652113,"theta":-0.03545775942473305,"vega":0.07487912940743857,"rho":0.06061565835648124,"breakevenPct":1.3452168856470563},{"delta":0.8,"premium":9.201418596597504,"strike":109.68071642125426,"iv":0.22026789674222785,"gamma":0.029870500405575616,"theta":-0.03226221440256809,"vega":0.06341934246138368,"rho":0.06448126666596087,"breakevenPct":1.1160457751567343},{"delta":0.85,"premium":10.36164504846143,"strike":108.25105349478686,"iv":0.2256228458130196,"gamma":0.023892949884630102,"theta":-0.029066669380403126,"vega":0.05195955551532881,"rho":0.06834687497544048,"breakevenPct":0.8868746646664125},{"delta":0.9,"premium":11.521871500325357,"strike":106.82139056831946,"iv":0.23097779488381134,"gamma":0.017915399363684588,"theta":-0.02587112435823816,"vega":0.040499768569273925,"rho":0.07221248328492011,"breakevenPct":0.6577035541760905}],"put":[{"delta":0.4,"premium":2.45,"strike":116.16512150115284,"iv":0.2534636845833599,"gamma":0.04684355362233386,"theta":-0.05067166728743636,"vega":0.1259284195057383,"rho":-0.03999634255312603,"breakevenPct":3.27879433430906},{"delta":0.45,"premium":2.45,"strike":117.27288611906725,"iv":0.21451562469782398,"gamma":0.05684618325542114,"theta":-0.042338467325947135,"vega":0.12885427542629635,"rho":-0.04490475688548948,"breakevenPct":2.336577256896103},{"delta":0.5,"premium":2.4961185665425316,"strike":118.106427461252,"iv":0.18567913548693504,"gamma":0.06546174528152861,"theta":-0.035265924844065225,"vega":0.12921459521404485,"rho":-0.04977903172445719,"breakevenPct":1.6668292126312254},{"delta":0.55,"premium":2.754012732206347,"strike":118.70156784355311,"iv":0.1759343523756773,"gamma":0.06672424111009122,"theta":-0.03132394112459479,"vega":0.12423421775331987,"rho":-0.054474205375966235,"breakevenPct":1.379982043593803},{"delta":0.6,"premium":3.0119068978701615,"strike":119.29670822585422,"iv":0.1661895692644196,"gamma":0.06798673693865381,"theta":-0.027381957405124367,"vega":0.11925384029259489,"rho":-0.05916937902747527,"breakevenPct":1.0931348745563816},{"delta":0.65,"premium":3.269801063533977,"strike":119.89184860815533,"iv":0.15644478615316187,"gamma":0.06924923276721642,"theta":-0.023439973685653932,"vega":0.11427346283186991,"rho":-0.06386455267898432,"breakevenPct":0.8062877055189591},{"delta":0.7,"premium":3.527695229197791,"strike":120.48698899045644,"iv":0.14670000304190417,"gamma":0.07051172859577903,"theta":-0.019497989966183512,"vega":0.10929308537114493,"rho":-0.06855972633049336,"breakevenPct":0.5194405364815375},{"delta":0.75,"premium":3.88506711409396,"strike":121.15436241610739,"iv":0.13954261744966445,"gamma":0.06992516778523489,"theta":-0.01573724832214765,"vega":0.10319395973154362,"rho":-0.07328438802737995,"breakevenPct":0.2557665203594202},{"delta":0.8,"premium":4.863814317673379,"strike":122.27293064876957,"iv":0.1485470917225951,"gamma":0.057788702460850105,"theta":-0.013108612975391497,"vega":0.09010671140939597,"rho":-0.0781932431671321,"breakevenPct":0.13684074925899145}]}},"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"}}