{"symbol":"KOF","url":"https://intraalpha.com/companies/KOF","capturedAt":"2026-10-22T16:25:45.062Z","state":"ready","quote":{"symbol":"KOF","last_price":117.89,"prev_close":117.81,"regular_close":117.89,"change":0.08,"change_pct":0.0679,"regular_change":0.08,"regular_change_pct":0.0679,"extended_change":0,"extended_change_pct":0,"bid":117.71,"ask":118,"bid_size":200,"ask_size":400,"volume":49040,"vwap":117.887071,"open":117.95,"high":118.595,"low":117.26,"close":117.89,"trade_count":1876,"last_trade_at":"2026-10-22T16:24:43.240640073Z","last_quote_at":"2026-10-22T16:25:32.780584556Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:25:36.815587387-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"KOF","fetched_at":"2026-10-22T16:25:44.581004+00:00","name":"Coca-Cola Femsa SAB de CV ADR","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - NON-ALCOHOLIC","country":"USA","description":"Coca-Cola FEMSA, SAB de CV, a franchise bottler, produces, markets, sells and distributes Coca-Cola brand beverages. The company is headquartered in Mexico City, Mexico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":23957891000,"ebitda":52403065000,"pe_ratio":149.73,"peg_ratio":18.1,"book_value":36.83,"dividend_per_share":77.4,"dividend_yield":0.0365,"eps":0.79,"revenue_ttm":296196211000,"gross_profit_ttm":137613050000,"profit_margin":0.0809,"operating_margin_ttm":0.136,"return_on_assets_ttm":0.0767,"return_on_equity_ttm":0.171,"quarterly_earnings_growth":0.169,"quarterly_revenue_growth":0.047,"analyst_target_price":121.21,"analyst_number":2,"beta":0.524,"fifty_two_week_high":122.14,"fifty_two_week_low":80.51,"fifty_day_ma":111.52,"two_hundred_day_ma":106.28,"shares_outstanding":210083000,"forward_pe":123.46,"price_to_sales":1.368,"price_to_book":2.841,"ev_to_revenue":1.485,"ev_to_ebitda":10.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:25:44.581004+00:00"},"optionObservedAt":"2026-10-22T16:19:25.828Z","bars":[{"c":118.11,"h":118.11,"l":117.64,"n":52,"o":117.64,"t":"2026-10-15T13:30:00Z","v":1485,"vw":117.714537},{"c":116.91,"h":116.915,"l":116.91,"n":20,"o":116.915,"t":"2026-10-15T13:35:00Z","v":464,"vw":116.9125},{"c":117.28,"h":117.28,"l":117.28,"n":56,"o":117.28,"t":"2026-10-15T13:45:00Z","v":1077,"vw":117.28},{"c":117.6,"h":118,"l":117.2,"n":120,"o":117.2,"t":"2026-10-15T13:55:00Z","v":3519,"vw":117.625384},{"c":117.68,"h":117.68,"l":117.36,"n":52,"o":117.52,"t":"2026-10-15T14:00:00Z","v":1186,"vw":117.499522},{"c":117.55,"h":117.93,"l":117.55,"n":180,"o":117.635,"t":"2026-10-15T14:05:00Z","v":5898,"vw":117.739595},{"c":117.52,"h":117.6,"l":117.45,"n":35,"o":117.55,"t":"2026-10-15T14:10:00Z","v":1045,"vw":117.534615},{"c":117.44,"h":117.65,"l":117.44,"n":105,"o":117.45,"t":"2026-10-15T14:15:00Z","v":4271,"vw":117.462422},{"c":117.52,"h":117.6,"l":117.52,"n":14,"o":117.6,"t":"2026-10-15T14:20:00Z","v":796,"vw":117.537255},{"c":117.68,"h":117.68,"l":117.66,"n":14,"o":117.68,"t":"2026-10-15T14:25:00Z","v":477,"vw":117.67},{"c":117.785,"h":117.8,"l":117.725,"n":36,"o":117.73,"t":"2026-10-15T14:30:00Z","v":1022,"vw":117.776467},{"c":117.74,"h":117.79,"l":117.73,"n":52,"o":117.79,"t":"2026-10-15T14:35:00Z","v":2654,"vw":117.75888},{"c":117.615,"h":117.615,"l":117.615,"n":6,"o":117.615,"t":"2026-10-15T14:50:00Z","v":447,"vw":117.615},{"c":118,"h":118,"l":117.78,"n":175,"o":117.83,"t":"2026-10-15T15:10:00Z","v":3642,"vw":117.856429},{"c":117.835,"h":117.835,"l":117.835,"n":16,"o":117.835,"t":"2026-10-15T15:15:00Z","v":475,"vw":117.835},{"c":118.05,"h":118.05,"l":118.04,"n":49,"o":118.04,"t":"2026-10-15T15:20:00Z","v":727,"vw":118.045},{"c":118.22,"h":118.22,"l":118.1,"n":122,"o":118.12,"t":"2026-10-15T15:25:00Z","v":2325,"vw":118.143571},{"c":118.22,"h":118.22,"l":118.11,"n":76,"o":118.22,"t":"2026-10-15T15:30:00Z","v":2067,"vw":118.197574},{"c":118.32,"h":118.32,"l":118.295,"n":73,"o":118.31,"t":"2026-10-15T15:35:00Z","v":2556,"vw":118.298889},{"c":118.175,"h":118.4,"l":118.16,"n":102,"o":118.385,"t":"2026-10-15T15:40:00Z","v":2563,"vw":118.285417},{"c":118.279,"h":118.279,"l":118.279,"n":17,"o":118.279,"t":"2026-10-15T15:45:00Z","v":452,"vw":118.279},{"c":118.52,"h":118.52,"l":118.24,"n":100,"o":118.26,"t":"2026-10-15T15:50:00Z","v":3255,"vw":118.375617},{"c":118.37,"h":118.52,"l":118.21,"n":34,"o":118.52,"t":"2026-10-15T15:55:00Z","v":1651,"vw":118.349099},{"c":118.25,"h":118.27,"l":118.25,"n":15,"o":118.27,"t":"2026-10-15T16:00:00Z","v":485,"vw":118.255882},{"c":118.25,"h":118.29,"l":118.25,"n":16,"o":118.29,"t":"2026-10-15T16:15:00Z","v":627,"vw":118.278235},{"c":118.2,"h":118.2,"l":118.2,"n":6,"o":118.2,"t":"2026-10-15T16:20:00Z","v":386,"vw":118.2},{"c":118.65,"h":118.725,"l":118.53,"n":48,"o":118.53,"t":"2026-10-15T16:25:00Z","v":821,"vw":118.655769},{"c":118.46,"h":118.92,"l":118.46,"n":112,"o":118.635,"t":"2026-10-15T16:30:00Z","v":4663,"vw":118.656348},{"c":118.49,"h":118.49,"l":118.45,"n":15,"o":118.45,"t":"2026-10-15T16:35:00Z","v":588,"vw":118.463333},{"c":118.34,"h":118.532931,"l":118.34,"n":19,"o":118.5,"t":"2026-10-15T16:40:00Z","v":923,"vw":118.490908},{"c":118.63,"h":118.805,"l":118.58,"n":51,"o":118.705,"t":"2026-10-15T16:45:00Z","v":1525,"vw":118.670051},{"c":118.175,"h":118.85,"l":118.16,"n":205,"o":118.695,"t":"2026-10-15T16:50:00Z","v":11817,"vw":118.404407},{"c":118.22,"h":118.27,"l":118.22,"n":30,"o":118.27,"t":"2026-10-15T16:55:00Z","v":1101,"vw":118.259683},{"c":118.005,"h":118.27,"l":118.005,"n":79,"o":118.27,"t":"2026-10-15T17:00:00Z","v":1820,"vw":118.167207},{"c":117.905,"h":118.045,"l":117.905,"n":322,"o":118.045,"t":"2026-10-15T17:05:00Z","v":3277,"vw":117.937727},{"c":117.915,"h":117.98,"l":117.81,"n":51,"o":117.81,"t":"2026-10-15T17:10:00Z","v":2819,"vw":117.896972},{"c":117.8925,"h":117.915,"l":117.84,"n":32,"o":117.84,"t":"2026-10-15T17:15:00Z","v":1656,"vw":117.865227},{"c":117.86,"h":117.98,"l":117.85,"n":43,"o":117.925,"t":"2026-10-15T17:25:00Z","v":1813,"vw":117.887927},{"c":117.88,"h":117.88,"l":117.88,"n":26,"o":117.88,"t":"2026-10-15T17:30:00Z","v":641,"vw":117.88},{"c":117.81,"h":118,"l":117.81,"n":200,"o":117.92,"t":"2026-10-15T17:35:00Z","v":12002,"vw":117.936592},{"c":117.96,"h":117.96,"l":117.96,"n":12,"o":117.96,"t":"2026-10-15T17:40:00Z","v":444,"vw":117.96},{"c":117.62,"h":117.855,"l":117.62,"n":42,"o":117.855,"t":"2026-10-15T17:45:00Z","v":1144,"vw":117.769},{"c":117.52,"h":117.52,"l":117.52,"n":24,"o":117.52,"t":"2026-10-15T17:50:00Z","v":472,"vw":117.52},{"c":117.5,"h":117.92,"l":117.47,"n":174,"o":117.92,"t":"2026-10-15T18:00:00Z","v":10281,"vw":117.544909},{"c":117.28,"h":117.435,"l":117.27,"n":130,"o":117.435,"t":"2026-10-15T18:05:00Z","v":2877,"vw":117.358793},{"c":117,"h":117.59,"l":116.696,"n":621,"o":117.24,"t":"2026-10-15T18:10:00Z","v":35235,"vw":117.058848},{"c":116.735,"h":117.09,"l":116.735,"n":351,"o":117,"t":"2026-10-15T18:15:00Z","v":16693,"vw":116.944208},{"c":116.69,"h":116.8,"l":116.5,"n":200,"o":116.715,"t":"2026-10-15T18:20:00Z","v":8101,"vw":116.598271},{"c":116.64,"h":116.64,"l":116.24,"n":131,"o":116.64,"t":"2026-10-15T18:25:00Z","v":4126,"vw":116.472628},{"c":116.685,"h":116.685,"l":116.51,"n":120,"o":116.615,"t":"2026-10-15T18:30:00Z","v":3686,"vw":116.553103},{"c":116.495,"h":116.57,"l":116.39,"n":207,"o":116.57,"t":"2026-10-15T18:35:00Z","v":1604,"vw":116.484},{"c":116.49,"h":116.68,"l":116.49,"n":68,"o":116.56,"t":"2026-10-15T18:40:00Z","v":1044,"vw":116.6125},{"c":116.41,"h":116.43,"l":116.37,"n":71,"o":116.38,"t":"2026-10-15T18:45:00Z","v":1454,"vw":116.409286},{"c":115.805,"h":116.47,"l":115.755,"n":250,"o":116.47,"t":"2026-10-15T18:50:00Z","v":6665,"vw":116.10445},{"c":115.365,"h":115.86,"l":115.28,"n":113,"o":115.645,"t":"2026-10-15T18:55:00Z","v":3923,"vw":115.515666},{"c":115.31,"h":115.35,"l":115.13,"n":152,"o":115.13,"t":"2026-10-15T19:00:00Z","v":3261,"vw":115.205422},{"c":115.14,"h":115.2,"l":114.81,"n":182,"o":114.96,"t":"2026-10-15T19:05:00Z","v":4877,"vw":114.995695},{"c":115.31,"h":115.39,"l":115,"n":235,"o":115.09,"t":"2026-10-15T19:10:00Z","v":7813,"vw":115.068271},{"c":114.85,"h":115.425,"l":114.8,"n":300,"o":115.16,"t":"2026-10-15T19:15:00Z","v":19265,"vw":115.019319},{"c":115.04,"h":115.19,"l":115.02,"n":133,"o":115.03,"t":"2026-10-15T19:20:00Z","v":3742,"vw":115.102175},{"c":115.08,"h":115.08,"l":114.95,"n":104,"o":115.05,"t":"2026-10-15T19:25:00Z","v":2654,"vw":115.034929},{"c":115.05,"h":115.22,"l":114.89,"n":338,"o":114.995,"t":"2026-10-15T19:30:00Z","v":7608,"vw":115.032041},{"c":114.995,"h":115.145,"l":114.98,"n":136,"o":115.145,"t":"2026-10-15T19:35:00Z","v":2306,"vw":115.080548},{"c":115.24,"h":115.26,"l":114.9,"n":206,"o":115.045,"t":"2026-10-15T19:40:00Z","v":4047,"vw":115.098462},{"c":115.3275,"h":115.3275,"l":115.14,"n":225,"o":115.14,"t":"2026-10-15T19:45:00Z","v":3111,"vw":115.26415},{"c":115.08,"h":115.485,"l":115.06,"n":189,"o":115.485,"t":"2026-10-15T19:50:00Z","v":2911,"vw":115.119444},{"c":115.7475,"h":115.93,"l":115.15,"n":585,"o":115.15,"t":"2026-10-15T19:55:00Z","v":12931,"vw":115.492796},{"c":115.67,"h":115.67,"l":115.67,"n":19,"o":115.67,"t":"2026-10-15T20:00:00Z","v":42058,"vw":115.67},{"c":117.675,"h":117.675,"l":117.36,"n":87,"o":117.36,"t":"2026-10-16T13:30:00Z","v":2359,"vw":117.399153},{"c":117.8406,"h":118.1,"l":117.69,"n":162,"o":117.69,"t":"2026-10-16T13:35:00Z","v":4123,"vw":117.810578},{"c":117.955,"h":117.96,"l":117.955,"n":38,"o":117.96,"t":"2026-10-16T13:40:00Z","v":867,"vw":117.9575},{"c":117.4726,"h":118.14,"l":117.4726,"n":63,"o":118.11,"t":"2026-10-16T13:45:00Z","v":2644,"vw":117.687559},{"c":118.215,"h":118.215,"l":118.2,"n":51,"o":118.2,"t":"2026-10-16T13:50:00Z","v":1012,"vw":118.2075},{"c":118.24,"h":118.56,"l":118.22,"n":177,"o":118.56,"t":"2026-10-16T13:55:00Z","v":6017,"vw":118.36154},{"c":118.12,"h":118.135,"l":117.94,"n":58,"o":118.135,"t":"2026-10-16T14:00:00Z","v":1232,"vw":118.0825},{"c":118.01,"h":118.01,"l":117.845,"n":41,"o":117.845,"t":"2026-10-16T14:05:00Z","v":938,"vw":117.904428},{"c":118.07,"h":118.375,"l":118.03,"n":131,"o":118.26,"t":"2026-10-16T14:10:00Z","v":3255,"vw":118.225454},{"c":118.39,"h":118.39,"l":117.96,"n":101,"o":117.96,"t":"2026-10-16T14:15:00Z","v":1570,"vw":118.2},{"c":118.26,"h":118.43,"l":118.11,"n":173,"o":118.43,"t":"2026-10-16T14:20:00Z","v":3974,"vw":118.199935},{"c":118.24,"h":118.29,"l":118.24,"n":25,"o":118.28,"t":"2026-10-16T14:25:00Z","v":740,"vw":118.2725},{"c":118.3718,"h":118.3718,"l":118.015,"n":47,"o":118.015,"t":"2026-10-16T14:35:00Z","v":1251,"vw":118.094246},{"c":117.88,"h":118.015,"l":117.72,"n":72,"o":118.015,"t":"2026-10-16T14:40:00Z","v":1273,"vw":117.9075},{"c":117.64,"h":117.926,"l":117.64,"n":69,"o":117.645,"t":"2026-10-16T14:45:00Z","v":2414,"vw":117.753357},{"c":117.7817,"h":117.925,"l":117.765,"n":37,"o":117.92,"t":"2026-10-16T14:50:00Z","v":1297,"vw":117.807986},{"c":118.16,"h":118.1763,"l":118.16,"n":68,"o":118.1763,"t":"2026-10-16T14:55:00Z","v":1761,"vw":118.173467},{"c":118.18,"h":118.25,"l":118.14,"n":94,"o":118.25,"t":"2026-10-16T15:00:00Z","v":2039,"vw":118.211286},{"c":118.32,"h":118.52,"l":118.3,"n":126,"o":118.43,"t":"2026-10-16T15:05:00Z","v":2998,"vw":118.394642},{"c":118.59,"h":118.66,"l":118.15,"n":227,"o":118.5,"t":"2026-10-16T15:10:00Z","v":6623,"vw":118.509282},{"c":118.66,"h":118.8699,"l":118.6,"n":56,"o":118.63,"t":"2026-10-16T15:15:00Z","v":2046,"vw":118.655605},{"c":118.79,"h":118.92,"l":118.79,"n":32,"o":118.84,"t":"2026-10-16T15:20:00Z","v":1110,"vw":118.842573},{"c":118.925,"h":119.03,"l":118.75,"n":109,"o":118.75,"t":"2026-10-16T15:25:00Z","v":3875,"vw":118.95919},{"c":118.735,"h":118.9,"l":118.735,"n":58,"o":118.9,"t":"2026-10-16T15:30:00Z","v":810,"vw":118.845},{"c":119.03,"h":119.03,"l":118.715,"n":77,"o":118.88,"t":"2026-10-16T15:35:00Z","v":1683,"vw":118.859286},{"c":118.865,"h":118.9,"l":118.72,"n":36,"o":118.795,"t":"2026-10-16T15:40:00Z","v":1469,"vw":118.829167},{"c":118.725,"h":118.8432,"l":118.725,"n":47,"o":118.8432,"t":"2026-10-16T15:45:00Z","v":1353,"vw":118.767943},{"c":118.69,"h":119.035,"l":118.69,"n":57,"o":118.755,"t":"2026-10-16T15:50:00Z","v":1287,"vw":118.826667},{"c":119.1,"h":119.1,"l":118.9,"n":35,"o":118.95,"t":"2026-10-16T15:55:00Z","v":1152,"vw":118.978333},{"c":118.84,"h":119.01,"l":118.74,"n":25,"o":118.94,"t":"2026-10-16T16:00:00Z","v":969,"vw":118.911379},{"c":119,"h":119.065,"l":119,"n":31,"o":119.065,"t":"2026-10-16T16:05:00Z","v":628,"vw":119.021667},{"c":119.01,"h":119.01,"l":118.8,"n":12,"o":118.8,"t":"2026-10-16T16:10:00Z","v":443,"vw":118.885},{"c":118.99,"h":119,"l":118.9,"n":37,"o":118.96,"t":"2026-10-16T16:15:00Z","v":1036,"vw":118.96},{"c":118.87,"h":118.89,"l":118.65,"n":36,"o":118.89,"t":"2026-10-16T16:20:00Z","v":604,"vw":118.803333},{"c":118.9,"h":118.9,"l":118.9,"n":12,"o":118.9,"t":"2026-10-16T16:25:00Z","v":336,"vw":118.9},{"c":118.875,"h":118.98,"l":118.875,"n":42,"o":118.98,"t":"2026-10-16T16:30:00Z","v":852,"vw":118.931911},{"c":118.945,"h":118.95,"l":118.945,"n":45,"o":118.95,"t":"2026-10-16T16:35:00Z","v":836,"vw":118.947685},{"c":119.21,"h":119.21,"l":119.04,"n":45,"o":119.185,"t":"2026-10-16T16:40:00Z","v":1119,"vw":119.164},{"c":119.11,"h":119.13,"l":119.11,"n":37,"o":119.13,"t":"2026-10-16T16:45:00Z","v":659,"vw":119.12},{"c":119.275,"h":119.65,"l":119.22,"n":170,"o":119.22,"t":"2026-10-16T16:50:00Z","v":10022,"vw":119.469758},{"c":118.44,"h":119.07,"l":118.23,"n":115,"o":119.05,"t":"2026-10-16T16:55:00Z","v":8084,"vw":118.617309},{"c":118.06,"h":118.27,"l":118.06,"n":135,"o":118.21,"t":"2026-10-16T17:00:00Z","v":5053,"vw":118.1773},{"c":117.95,"h":118.12,"l":117.95,"n":213,"o":118,"t":"2026-10-16T17:05:00Z","v":8527,"vw":118.00331},{"c":118,"h":118,"l":118,"n":72,"o":118,"t":"2026-10-16T17:10:00Z","v":1327,"vw":118},{"c":117.9,"h":118.03,"l":117.889,"n":220,"o":117.889,"t":"2026-10-16T17:15:00Z","v":8437,"vw":117.905425},{"c":117.9,"h":117.9,"l":117.9,"n":14,"o":117.9,"t":"2026-10-16T17:20:00Z","v":715,"vw":117.9},{"c":117.96,"h":118.23,"l":117.8895,"n":422,"o":117.8895,"t":"2026-10-16T17:25:00Z","v":15502,"vw":117.97203},{"c":118.16,"h":118.16,"l":117.93,"n":158,"o":118.01,"t":"2026-10-16T17:30:00Z","v":5402,"vw":118.023269},{"c":118.43,"h":118.455,"l":118.155,"n":175,"o":118.205,"t":"2026-10-16T17:35:00Z","v":5392,"vw":118.367969},{"c":118.19,"h":118.74,"l":118.095,"n":551,"o":118.43,"t":"2026-10-16T17:40:00Z","v":26137,"vw":118.306569},{"c":117.99,"h":118.19,"l":117.99,"n":106,"o":118.19,"t":"2026-10-16T17:45:00Z","v":2945,"vw":118.130197},{"c":118.125,"h":118.235,"l":118,"n":261,"o":118,"t":"2026-10-16T17:50:00Z","v":12114,"vw":118.037395},{"c":118.365,"h":118.435,"l":118.12,"n":268,"o":118.205,"t":"2026-10-16T17:55:00Z","v":10446,"vw":118.291913},{"c":118,"h":118.39,"l":117.9,"n":224,"o":118.36,"t":"2026-10-16T18:00:00Z","v":12959,"vw":118.068182},{"c":117.99,"h":118,"l":117.94,"n":75,"o":117.94,"t":"2026-10-16T18:05:00Z","v":1513,"vw":117.95375},{"c":117.88,"h":118.22,"l":117.88,"n":196,"o":117.885,"t":"2026-10-16T18:10:00Z","v":9705,"vw":117.946047},{"c":117.905,"h":117.915,"l":117.87,"n":76,"o":117.87,"t":"2026-10-16T18:15:00Z","v":1426,"vw":117.898125},{"c":117.91,"h":118.09,"l":117.89,"n":86,"o":117.9,"t":"2026-10-16T18:20:00Z","v":3080,"vw":117.996667},{"c":117.93,"h":118.065,"l":117.9,"n":131,"o":117.9,"t":"2026-10-16T18:25:00Z","v":6150,"vw":117.929019},{"c":118.145,"h":118.145,"l":117.85,"n":82,"o":117.94,"t":"2026-10-16T18:30:00Z","v":3044,"vw":117.940364},{"c":118.615,"h":118.615,"l":117.9,"n":248,"o":117.94,"t":"2026-10-16T18:35:00Z","v":7382,"vw":118.051876},{"c":118.16,"h":118.22,"l":118.0599,"n":96,"o":118.17,"t":"2026-10-16T18:40:00Z","v":3502,"vw":118.124921},{"c":118.435,"h":118.435,"l":118.315,"n":53,"o":118.36,"t":"2026-10-16T18:45:00Z","v":1247,"vw":118.3825},{"c":118.44,"h":118.44,"l":118.44,"n":4,"o":118.44,"t":"2026-10-16T18:50:00Z","v":172,"vw":118.44},{"c":118.715,"h":118.715,"l":118.59,"n":45,"o":118.615,"t":"2026-10-16T18:55:00Z","v":765,"vw":118.649167},{"c":118.465,"h":118.56,"l":118.32,"n":68,"o":118.56,"t":"2026-10-16T19:00:00Z","v":2248,"vw":118.469666},{"c":118.45,"h":118.45,"l":118.45,"n":12,"o":118.45,"t":"2026-10-16T19:05:00Z","v":278,"vw":118.45},{"c":118.46,"h":118.46,"l":118.325,"n":25,"o":118.325,"t":"2026-10-16T19:10:00Z","v":707,"vw":118.39125},{"c":118.305,"h":118.47,"l":118.25,"n":55,"o":118.47,"t":"2026-10-16T19:15:00Z","v":1142,"vw":118.326212},{"c":118.4176,"h":118.4176,"l":118.37,"n":23,"o":118.37,"t":"2026-10-16T19:20:00Z","v":456,"vw":118.395865},{"c":118.345,"h":118.345,"l":118.345,"n":6,"o":118.345,"t":"2026-10-16T19:25:00Z","v":433,"vw":118.345},{"c":118.22,"h":118.22,"l":118.22,"n":40,"o":118.22,"t":"2026-10-16T19:30:00Z","v":256,"vw":118.22},{"c":118.43,"h":118.53,"l":118.43,"n":152,"o":118.5,"t":"2026-10-16T19:35:00Z","v":2830,"vw":118.496781},{"c":118.51,"h":118.735,"l":118.37,"n":160,"o":118.51,"t":"2026-10-16T19:40:00Z","v":3406,"vw":118.582487},{"c":118.72,"h":118.72,"l":118.575,"n":53,"o":118.72,"t":"2026-10-16T19:45:00Z","v":1247,"vw":118.691},{"c":119.06,"h":119.06,"l":118.77,"n":137,"o":118.8,"t":"2026-10-16T19:50:00Z","v":2779,"vw":118.913125},{"c":118.95,"h":119.21,"l":118.81,"n":423,"o":118.95,"t":"2026-10-16T19:55:00Z","v":8747,"vw":119.000386},{"c":118.95,"h":118.95,"l":118.95,"n":15,"o":118.95,"t":"2026-10-16T20:00:00Z","v":13371,"vw":118.95},{"c":119.78,"h":120.15,"l":119.5,"n":247,"o":119.55,"t":"2026-10-19T13:30:00Z","v":17419,"vw":119.583755},{"c":120.48,"h":120.53,"l":119.76,"n":40,"o":119.84,"t":"2026-10-19T13:35:00Z","v":2574,"vw":120.212018},{"c":120.7627,"h":121.07,"l":120.385,"n":99,"o":120.385,"t":"2026-10-19T13:40:00Z","v":3122,"vw":120.822273},{"c":120.82,"h":120.93,"l":120.77,"n":17,"o":120.77,"t":"2026-10-19T13:45:00Z","v":929,"vw":120.829167},{"c":120.93,"h":120.93,"l":120.52,"n":42,"o":120.785,"t":"2026-10-19T13:50:00Z","v":2334,"vw":120.809722},{"c":120.34,"h":120.99,"l":120.34,"n":36,"o":120.99,"t":"2026-10-19T13:55:00Z","v":732,"vw":120.569},{"c":120.79,"h":120.79,"l":120.79,"n":25,"o":120.79,"t":"2026-10-19T14:00:00Z","v":574,"vw":120.79},{"c":120.9275,"h":121.2518,"l":120.845,"n":71,"o":120.86,"t":"2026-10-19T14:05:00Z","v":2385,"vw":120.997322},{"c":121.035,"h":121.09,"l":120.845,"n":43,"o":121.0188,"t":"2026-10-19T14:10:00Z","v":1641,"vw":120.93217},{"c":121.54,"h":121.6,"l":121.3,"n":101,"o":121.3,"t":"2026-10-19T14:15:00Z","v":3017,"vw":121.500261},{"c":121.445,"h":121.54,"l":121.18,"n":66,"o":121.54,"t":"2026-10-19T14:20:00Z","v":3856,"vw":121.409881},{"c":121.585,"h":121.73,"l":121,"n":194,"o":121.48,"t":"2026-10-19T14:25:00Z","v":7549,"vw":121.245531},{"c":121.56,"h":121.605,"l":121.36,"n":49,"o":121.5,"t":"2026-10-19T14:30:00Z","v":1859,"vw":121.519087},{"c":121.3475,"h":121.645,"l":121,"n":233,"o":121.5,"t":"2026-10-19T14:35:00Z","v":18343,"vw":121.071381},{"c":121.51,"h":121.56,"l":121.14,"n":38,"o":121.3375,"t":"2026-10-19T14:40:00Z","v":2686,"vw":121.471771},{"c":121.245,"h":121.555,"l":121.245,"n":59,"o":121.555,"t":"2026-10-19T14:45:00Z","v":1056,"vw":121.335},{"c":121.175,"h":121.64,"l":121,"n":79,"o":121.5,"t":"2026-10-19T14:50:00Z","v":3121,"vw":121.363858},{"c":121.275,"h":121.275,"l":121,"n":56,"o":121,"t":"2026-10-19T14:55:00Z","v":3162,"vw":121.111078},{"c":121.32,"h":121.32,"l":121.0701,"n":53,"o":121.27,"t":"2026-10-19T15:00:00Z","v":2486,"vw":121.280585},{"c":121.24,"h":121.285,"l":120.85,"n":141,"o":121.285,"t":"2026-10-19T15:05:00Z","v":9780,"vw":121.008691},{"c":121.28,"h":121.41,"l":121.09,"n":83,"o":121.23,"t":"2026-10-19T15:10:00Z","v":2421,"vw":121.258504},{"c":121.315,"h":121.4,"l":121.29,"n":38,"o":121.29,"t":"2026-10-19T15:15:00Z","v":927,"vw":121.34},{"c":121.475,"h":121.475,"l":121.415,"n":35,"o":121.415,"t":"2026-10-19T15:20:00Z","v":794,"vw":121.445},{"c":121.38,"h":121.42,"l":121.21,"n":49,"o":121.37,"t":"2026-10-19T15:25:00Z","v":1179,"vw":121.318},{"c":121.1,"h":121.14,"l":121.005,"n":129,"o":121.04,"t":"2026-10-19T15:30:00Z","v":3078,"vw":121.097727},{"c":121.03,"h":121.38,"l":121.015,"n":81,"o":121.2,"t":"2026-10-19T15:35:00Z","v":2052,"vw":121.144375},{"c":121.07,"h":121.205,"l":120.9,"n":76,"o":120.9,"t":"2026-10-19T15:40:00Z","v":1845,"vw":121.045549},{"c":121.095,"h":121.095,"l":121.095,"n":5,"o":121.095,"t":"2026-10-19T15:45:00Z","v":225,"vw":121.095},{"c":120.99,"h":121.015,"l":120.99,"n":7,"o":121.015,"t":"2026-10-19T15:50:00Z","v":263,"vw":121.0025},{"c":120.88,"h":120.96,"l":120.88,"n":36,"o":120.96,"t":"2026-10-19T15:55:00Z","v":860,"vw":120.92},{"c":120.7,"h":120.93,"l":120.68,"n":123,"o":120.93,"t":"2026-10-19T16:00:00Z","v":4452,"vw":120.784167},{"c":120.86,"h":120.86,"l":120.86,"n":5,"o":120.86,"t":"2026-10-19T16:05:00Z","v":149,"vw":120.86},{"c":120.88,"h":120.88,"l":120.615,"n":58,"o":120.615,"t":"2026-10-19T16:15:00Z","v":1911,"vw":120.755633},{"c":121,"h":121.12,"l":120.71,"n":105,"o":120.875,"t":"2026-10-19T16:20:00Z","v":3665,"vw":120.918309},{"c":120.8,"h":120.805,"l":120.56,"n":95,"o":120.725,"t":"2026-10-19T16:25:00Z","v":3041,"vw":120.692171},{"c":120.83,"h":121,"l":120.665,"n":63,"o":120.68,"t":"2026-10-19T16:30:00Z","v":2226,"vw":120.796582},{"c":120.655,"h":120.815,"l":120.655,"n":51,"o":120.815,"t":"2026-10-19T16:35:00Z","v":1397,"vw":120.761},{"c":120.52,"h":120.795,"l":120.51,"n":96,"o":120.7775,"t":"2026-10-19T16:40:00Z","v":2945,"vw":120.63904},{"c":120.665,"h":120.885,"l":120.54,"n":57,"o":120.885,"t":"2026-10-19T16:45:00Z","v":1276,"vw":120.716},{"c":120.7,"h":120.82,"l":120.7,"n":63,"o":120.82,"t":"2026-10-19T16:50:00Z","v":1303,"vw":120.749},{"c":120.65,"h":120.725,"l":120.65,"n":65,"o":120.72,"t":"2026-10-19T16:55:00Z","v":1974,"vw":120.7},{"c":120.48,"h":120.51,"l":120.395,"n":41,"o":120.5,"t":"2026-10-19T17:00:00Z","v":1508,"vw":120.46125},{"c":120.6,"h":120.6,"l":120.6,"n":15,"o":120.6,"t":"2026-10-19T17:05:00Z","v":281,"vw":120.6},{"c":120.59,"h":120.59,"l":120.42,"n":87,"o":120.5,"t":"2026-10-19T17:10:00Z","v":2741,"vw":120.498889},{"c":120.655,"h":120.7,"l":120.64,"n":99,"o":120.645,"t":"2026-10-19T17:15:00Z","v":2337,"vw":120.66},{"c":120.75,"h":120.75,"l":120.64,"n":65,"o":120.735,"t":"2026-10-19T17:20:00Z","v":1769,"vw":120.674167},{"c":120.605,"h":120.71,"l":120.57,"n":121,"o":120.57,"t":"2026-10-19T17:25:00Z","v":2840,"vw":120.641313},{"c":120.66,"h":120.685,"l":120.66,"n":18,"o":120.685,"t":"2026-10-19T17:30:00Z","v":491,"vw":120.6725},{"c":120.48,"h":120.57,"l":120.48,"n":69,"o":120.57,"t":"2026-10-19T17:35:00Z","v":1477,"vw":120.525},{"c":120.665,"h":120.705,"l":120.3001,"n":160,"o":120.45,"t":"2026-10-19T17:40:00Z","v":6653,"vw":120.469331},{"c":120.765,"h":120.765,"l":120.71,"n":73,"o":120.75,"t":"2026-10-19T17:45:00Z","v":1933,"vw":120.744167},{"c":121.095,"h":121.095,"l":120.69,"n":89,"o":120.8,"t":"2026-10-19T17:50:00Z","v":2043,"vw":120.861875},{"c":121.05,"h":121.175,"l":120.82,"n":103,"o":120.82,"t":"2026-10-19T17:55:00Z","v":1917,"vw":121.024167},{"c":120.93,"h":121.185,"l":120.93,"n":68,"o":121.185,"t":"2026-10-19T18:00:00Z","v":2382,"vw":121.0475},{"c":121.05,"h":121.05,"l":121.05,"n":7,"o":121.05,"t":"2026-10-19T18:05:00Z","v":318,"vw":121.05},{"c":120.83,"h":120.83,"l":120.83,"n":16,"o":120.83,"t":"2026-10-19T18:10:00Z","v":272,"vw":120.83},{"c":121.015,"h":121.015,"l":120.715,"n":80,"o":120.74,"t":"2026-10-19T18:15:00Z","v":2103,"vw":120.80737},{"c":120.98,"h":121.01,"l":120.97,"n":60,"o":120.97,"t":"2026-10-19T18:20:00Z","v":936,"vw":120.986667},{"c":120.99,"h":120.99,"l":120.82,"n":55,"o":120.82,"t":"2026-10-19T18:25:00Z","v":1302,"vw":120.905},{"c":120.91,"h":120.985,"l":120.81,"n":96,"o":120.81,"t":"2026-10-19T18:30:00Z","v":1952,"vw":120.912777},{"c":120.87,"h":120.87,"l":120.87,"n":18,"o":120.87,"t":"2026-10-19T18:35:00Z","v":345,"vw":120.87},{"c":120.965,"h":120.965,"l":120.965,"n":18,"o":120.965,"t":"2026-10-19T18:40:00Z","v":672,"vw":120.965},{"c":120.86,"h":120.86,"l":120.86,"n":21,"o":120.86,"t":"2026-10-19T18:45:00Z","v":551,"vw":120.86},{"c":120.8,"h":120.92,"l":120.8,"n":78,"o":120.92,"t":"2026-10-19T18:50:00Z","v":2301,"vw":120.85609},{"c":120.32,"h":120.72,"l":120.13,"n":214,"o":120.72,"t":"2026-10-19T18:55:00Z","v":8264,"vw":120.449515},{"c":120.26,"h":120.4,"l":120.105,"n":132,"o":120.21,"t":"2026-10-19T19:00:00Z","v":3761,"vw":120.250667},{"c":120.43,"h":120.43,"l":120.43,"n":34,"o":120.43,"t":"2026-10-19T19:05:00Z","v":517,"vw":120.43},{"c":120.61,"h":120.71,"l":120.39,"n":120,"o":120.48,"t":"2026-10-19T19:10:00Z","v":14034,"vw":120.506139},{"c":120.815,"h":120.92,"l":120.525,"n":208,"o":120.65,"t":"2026-10-19T19:15:00Z","v":15517,"vw":120.740506},{"c":120.845,"h":120.98,"l":120.72,"n":147,"o":120.72,"t":"2026-10-19T19:20:00Z","v":4905,"vw":120.850869},{"c":120.77,"h":120.94,"l":120.66,"n":123,"o":120.745,"t":"2026-10-19T19:25:00Z","v":9097,"vw":120.743085},{"c":120.94,"h":120.945,"l":120.69,"n":141,"o":120.69,"t":"2026-10-19T19:30:00Z","v":4409,"vw":120.790262},{"c":120.985,"h":120.985,"l":120.66,"n":181,"o":120.7,"t":"2026-10-19T19:35:00Z","v":6460,"vw":120.760589},{"c":120.39,"h":120.62,"l":120.25,"n":95,"o":120.61,"t":"2026-10-19T19:40:00Z","v":3220,"vw":120.437917},{"c":120.205,"h":120.28,"l":120.205,"n":7,"o":120.28,"t":"2026-10-19T19:45:00Z","v":408,"vw":120.244474},{"c":120.07,"h":120.18,"l":119.99,"n":213,"o":120.18,"t":"2026-10-19T19:50:00Z","v":5141,"vw":120.081562},{"c":119.84,"h":120.36,"l":119.84,"n":1273,"o":120.06,"t":"2026-10-19T19:55:00Z","v":46543,"vw":120.143527},{"c":119.96,"h":119.96,"l":119.96,"n":23,"o":119.96,"t":"2026-10-19T20:00:00Z","v":12646,"vw":119.96},{"c":120.92,"h":121.06,"l":120.6688,"n":110,"o":120.98,"t":"2026-10-20T13:30:00Z","v":5747,"vw":120.958302},{"c":121.05,"h":121.05,"l":121.05,"n":47,"o":121.05,"t":"2026-10-20T13:35:00Z","v":1660,"vw":121.05},{"c":121.36,"h":121.36,"l":121,"n":37,"o":121.125,"t":"2026-10-20T13:40:00Z","v":1020,"vw":121.126667},{"c":121.61,"h":121.61,"l":121.61,"n":8,"o":121.61,"t":"2026-10-20T13:45:00Z","v":246,"vw":121.61},{"c":121.67,"h":121.67,"l":121.67,"n":26,"o":121.67,"t":"2026-10-20T13:50:00Z","v":611,"vw":121.67},{"c":122.06,"h":122.14,"l":121.97,"n":72,"o":121.97,"t":"2026-10-20T13:55:00Z","v":1622,"vw":122.083558},{"c":121.78,"h":121.81,"l":121.71,"n":64,"o":121.81,"t":"2026-10-20T14:00:00Z","v":1410,"vw":121.791428},{"c":121.47,"h":121.83,"l":121.47,"n":62,"o":121.83,"t":"2026-10-20T14:05:00Z","v":2302,"vw":121.62911},{"c":121.605,"h":121.605,"l":121.19,"n":318,"o":121.24,"t":"2026-10-20T14:10:00Z","v":13422,"vw":121.410086},{"c":121.5,"h":121.53,"l":121.34,"n":68,"o":121.34,"t":"2026-10-20T14:15:00Z","v":3373,"vw":121.4932},{"c":121.555,"h":121.555,"l":121.555,"n":17,"o":121.555,"t":"2026-10-20T14:20:00Z","v":528,"vw":121.555},{"c":121.39,"h":121.575,"l":121.39,"n":22,"o":121.575,"t":"2026-10-20T14:25:00Z","v":594,"vw":121.4825},{"c":120.58,"h":121.34,"l":120.58,"n":151,"o":121.34,"t":"2026-10-20T14:30:00Z","v":16580,"vw":121.061438},{"c":121.215,"h":121.215,"l":120.685,"n":48,"o":120.685,"t":"2026-10-20T14:35:00Z","v":1187,"vw":120.955227},{"c":120.82,"h":121.235,"l":120.82,"n":64,"o":121.235,"t":"2026-10-20T14:40:00Z","v":2587,"vw":120.965202},{"c":120.47,"h":120.82,"l":120.23,"n":103,"o":120.82,"t":"2026-10-20T14:45:00Z","v":2348,"vw":120.43},{"c":120.29,"h":120.53,"l":120.185,"n":79,"o":120.44,"t":"2026-10-20T14:50:00Z","v":5992,"vw":120.326437},{"c":120.3,"h":120.3,"l":120.15,"n":66,"o":120.24,"t":"2026-10-20T14:55:00Z","v":3809,"vw":120.213036},{"c":120.275,"h":120.3,"l":120.275,"n":13,"o":120.3,"t":"2026-10-20T15:00:00Z","v":570,"vw":120.291667},{"c":120.31,"h":120.31,"l":120.195,"n":23,"o":120.24,"t":"2026-10-20T15:05:00Z","v":750,"vw":120.228333},{"c":119.95,"h":120.51,"l":119.85,"n":377,"o":120.09,"t":"2026-10-20T15:10:00Z","v":26592,"vw":120.043745},{"c":120.065,"h":120.19,"l":120.065,"n":35,"o":120.19,"t":"2026-10-20T15:15:00Z","v":727,"vw":120.1275},{"c":119.965,"h":120.12,"l":119.74,"n":58,"o":120.12,"t":"2026-10-20T15:20:00Z","v":2698,"vw":119.898077},{"c":119.495,"h":119.91,"l":119.495,"n":83,"o":119.91,"t":"2026-10-20T15:25:00Z","v":3039,"vw":119.789643},{"c":119.715,"h":119.92,"l":119.375,"n":110,"o":119.66,"t":"2026-10-20T15:30:00Z","v":3600,"vw":119.618215},{"c":119.34,"h":119.84,"l":119.34,"n":124,"o":119.66,"t":"2026-10-20T15:35:00Z","v":5230,"vw":119.508467},{"c":119.35,"h":119.35,"l":119.35,"n":19,"o":119.35,"t":"2026-10-20T15:40:00Z","v":372,"vw":119.35},{"c":119.5475,"h":119.6775,"l":119.45,"n":82,"o":119.635,"t":"2026-10-20T15:45:00Z","v":2272,"vw":119.565834},{"c":119.56,"h":119.56,"l":119.515,"n":44,"o":119.515,"t":"2026-10-20T15:50:00Z","v":694,"vw":119.527712},{"c":119.755,"h":119.755,"l":119.7025,"n":36,"o":119.7025,"t":"2026-10-20T15:55:00Z","v":809,"vw":119.7425},{"c":119.32,"h":119.42,"l":119.22,"n":63,"o":119.42,"t":"2026-10-20T16:00:00Z","v":2289,"vw":119.331111},{"c":119.5,"h":119.58,"l":119.34,"n":93,"o":119.34,"t":"2026-10-20T16:05:00Z","v":2643,"vw":119.461159},{"c":119.2893,"h":119.68,"l":119.2893,"n":46,"o":119.395,"t":"2026-10-20T16:10:00Z","v":1471,"vw":119.435932},{"c":119.21,"h":119.365,"l":119.21,"n":41,"o":119.365,"t":"2026-10-20T16:15:00Z","v":1259,"vw":119.268333},{"c":119.375,"h":119.375,"l":119.27,"n":66,"o":119.27,"t":"2026-10-20T16:20:00Z","v":1294,"vw":119.31},{"c":119.445,"h":119.445,"l":119.445,"n":12,"o":119.445,"t":"2026-10-20T16:25:00Z","v":349,"vw":119.445},{"c":119.05,"h":119.5,"l":119.05,"n":123,"o":119.18,"t":"2026-10-20T16:30:00Z","v":18888,"vw":119.340099},{"c":118.61,"h":118.96,"l":118.61,"n":66,"o":118.95,"t":"2026-10-20T16:35:00Z","v":4108,"vw":118.910769},{"c":118.405,"h":118.405,"l":118.405,"n":9,"o":118.405,"t":"2026-10-20T16:40:00Z","v":230,"vw":118.405},{"c":118.66,"h":118.82,"l":118.66,"n":23,"o":118.82,"t":"2026-10-20T16:45:00Z","v":411,"vw":118.74},{"c":118.66,"h":118.66,"l":118.66,"n":17,"o":118.66,"t":"2026-10-20T16:50:00Z","v":284,"vw":118.66},{"c":118.605,"h":118.605,"l":118.5,"n":67,"o":118.5,"t":"2026-10-20T16:55:00Z","v":1165,"vw":118.52875},{"c":118.37,"h":118.54,"l":118.35,"n":34,"o":118.395,"t":"2026-10-20T17:00:00Z","v":1285,"vw":118.40368},{"c":118.19,"h":118.23,"l":118,"n":101,"o":118.23,"t":"2026-10-20T17:05:00Z","v":2758,"vw":118.171154},{"c":118.195,"h":118.195,"l":118,"n":26,"o":118,"t":"2026-10-20T17:10:00Z","v":1437,"vw":118.05625},{"c":118.27,"h":118.5,"l":118.18,"n":140,"o":118.2,"t":"2026-10-20T17:15:00Z","v":5600,"vw":118.304652},{"c":118.3,"h":118.56,"l":118.22,"n":96,"o":118.3,"t":"2026-10-20T17:20:00Z","v":3184,"vw":118.299486},{"c":118.255,"h":118.315,"l":118.25,"n":74,"o":118.25,"t":"2026-10-20T17:25:00Z","v":1707,"vw":118.282419},{"c":118.44,"h":118.44,"l":118.1942,"n":99,"o":118.255,"t":"2026-10-20T17:30:00Z","v":3177,"vw":118.293411},{"c":118.5,"h":118.545,"l":118.4,"n":77,"o":118.42,"t":"2026-10-20T17:35:00Z","v":3021,"vw":118.434777},{"c":118.38,"h":118.45,"l":118.315,"n":117,"o":118.45,"t":"2026-10-20T17:40:00Z","v":4754,"vw":118.378605},{"c":118.4,"h":118.4,"l":118.4,"n":17,"o":118.4,"t":"2026-10-20T17:45:00Z","v":502,"vw":118.4},{"c":118.22,"h":118.305,"l":118.22,"n":102,"o":118.3025,"t":"2026-10-20T17:50:00Z","v":2618,"vw":118.267992},{"c":118.035,"h":118.28,"l":117.95,"n":131,"o":118.1,"t":"2026-10-20T17:55:00Z","v":5204,"vw":118.100008},{"c":118.16,"h":118.25,"l":118,"n":198,"o":118,"t":"2026-10-20T18:00:00Z","v":4446,"vw":118.136096},{"c":118.0075,"h":118.335,"l":118.0025,"n":174,"o":118.17,"t":"2026-10-20T18:05:00Z","v":4684,"vw":118.13125},{"c":117.94,"h":118.08,"l":117.7,"n":159,"o":117.95,"t":"2026-10-20T18:10:00Z","v":5402,"vw":117.855282},{"c":118,"h":118.07,"l":117.99,"n":107,"o":117.99,"t":"2026-10-20T18:15:00Z","v":3166,"vw":118.010148},{"c":118.03,"h":118.13,"l":118.01,"n":149,"o":118.02,"t":"2026-10-20T18:20:00Z","v":3481,"vw":118.046304},{"c":118.255,"h":118.255,"l":117.85,"n":127,"o":117.97,"t":"2026-10-20T18:25:00Z","v":5243,"vw":118.092975},{"c":118.26,"h":118.34,"l":118.04,"n":472,"o":118.135,"t":"2026-10-20T18:30:00Z","v":8844,"vw":118.189304},{"c":118.05,"h":118.135,"l":118.05,"n":168,"o":118.135,"t":"2026-10-20T18:35:00Z","v":2832,"vw":118.099899},{"c":117.87,"h":117.95,"l":117.87,"n":45,"o":117.95,"t":"2026-10-20T18:40:00Z","v":1170,"vw":117.927},{"c":118,"h":118.38,"l":117.85,"n":320,"o":117.96,"t":"2026-10-20T18:45:00Z","v":19151,"vw":118.035852},{"c":118.0075,"h":118.0075,"l":117.98,"n":146,"o":117.98,"t":"2026-10-20T18:50:00Z","v":3037,"vw":117.992561},{"c":117.955,"h":118,"l":117.89,"n":343,"o":118,"t":"2026-10-20T18:55:00Z","v":7436,"vw":117.971863},{"c":117.8725,"h":117.94,"l":117.75,"n":103,"o":117.89,"t":"2026-10-20T19:00:00Z","v":3642,"vw":117.883588},{"c":117.79,"h":117.8725,"l":117.79,"n":114,"o":117.855,"t":"2026-10-20T19:05:00Z","v":2793,"vw":117.830984},{"c":117.72,"h":117.8,"l":117.57,"n":222,"o":117.76,"t":"2026-10-20T19:10:00Z","v":12696,"vw":117.720945},{"c":117.73,"h":117.84,"l":117.6,"n":71,"o":117.66,"t":"2026-10-20T19:15:00Z","v":2803,"vw":117.678333},{"c":117.75,"h":117.89,"l":117.685,"n":158,"o":117.7,"t":"2026-10-20T19:20:00Z","v":5317,"vw":117.769805},{"c":117.8,"h":117.8,"l":117.545,"n":319,"o":117.74,"t":"2026-10-20T19:25:00Z","v":14474,"vw":117.74911},{"c":118.205,"h":118.205,"l":117.94,"n":557,"o":118,"t":"2026-10-20T19:30:00Z","v":11968,"vw":118.003143},{"c":118.44,"h":118.44,"l":117.765,"n":177,"o":118.205,"t":"2026-10-20T19:35:00Z","v":4952,"vw":118.126308},{"c":118.255,"h":118.29,"l":118.07,"n":201,"o":118.29,"t":"2026-10-20T19:40:00Z","v":5455,"vw":118.195213},{"c":117.75,"h":118,"l":117.66,"n":387,"o":118,"t":"2026-10-20T19:45:00Z","v":10088,"vw":117.852273},{"c":117.9,"h":117.9,"l":117.75,"n":463,"o":117.86,"t":"2026-10-20T19:50:00Z","v":13104,"vw":117.827025},{"c":118.18,"h":118.19,"l":117.89,"n":808,"o":117.895,"t":"2026-10-20T19:55:00Z","v":25355,"vw":118.045408},{"c":118.29,"h":118.29,"l":118.08,"n":19,"o":118.08,"t":"2026-10-20T20:00:00Z","v":18706,"vw":118.284009},{"c":118.71,"h":119.1,"l":117.93,"n":108,"o":117.93,"t":"2026-10-21T13:30:00Z","v":4657,"vw":118.376892},{"c":119.305,"h":120.5598,"l":118.92,"n":21,"o":119.005,"t":"2026-10-21T13:35:00Z","v":1128,"vw":119.914024},{"c":119.475,"h":119.475,"l":119.32,"n":26,"o":119.32,"t":"2026-10-21T13:40:00Z","v":859,"vw":119.444},{"c":119.135,"h":119.135,"l":119.135,"n":5,"o":119.135,"t":"2026-10-21T13:45:00Z","v":117,"vw":119.135},{"c":119.3,"h":119.3,"l":119.05,"n":37,"o":119.1,"t":"2026-10-21T13:50:00Z","v":1128,"vw":119.171766},{"c":119.085,"h":119.43,"l":119.085,"n":8,"o":119.43,"t":"2026-10-21T13:55:00Z","v":234,"vw":119.239709},{"c":119.09,"h":119.09,"l":119.09,"n":15,"o":119.09,"t":"2026-10-21T14:00:00Z","v":318,"vw":119.09},{"c":118.735,"h":118.94,"l":118.66,"n":83,"o":118.93,"t":"2026-10-21T14:05:00Z","v":5271,"vw":118.757847},{"c":118.885,"h":119.06,"l":118.88,"n":47,"o":118.98,"t":"2026-10-21T14:10:00Z","v":2163,"vw":118.993571},{"c":118.95,"h":119.15,"l":118.95,"n":22,"o":119.15,"t":"2026-10-21T14:15:00Z","v":864,"vw":119.072},{"c":119.2025,"h":119.29,"l":119.2025,"n":28,"o":119.23,"t":"2026-10-21T14:20:00Z","v":818,"vw":119.239008},{"c":119.355,"h":119.355,"l":119.305,"n":5,"o":119.305,"t":"2026-10-21T14:25:00Z","v":208,"vw":119.33},{"c":119.195,"h":119.195,"l":119.16,"n":22,"o":119.19,"t":"2026-10-21T14:30:00Z","v":804,"vw":119.186},{"c":119.265,"h":119.265,"l":119.165,"n":42,"o":119.165,"t":"2026-10-21T14:35:00Z","v":1212,"vw":119.215},{"c":119.255,"h":119.255,"l":119.12,"n":15,"o":119.12,"t":"2026-10-21T14:40:00Z","v":1734,"vw":119.128593},{"c":119.275,"h":119.37,"l":119.23,"n":18,"o":119.23,"t":"2026-10-21T14:45:00Z","v":673,"vw":119.322},{"c":119.205,"h":119.3,"l":119.205,"n":20,"o":119.3,"t":"2026-10-21T14:50:00Z","v":614,"vw":119.2525},{"c":119.19,"h":119.275,"l":119.19,"n":39,"o":119.19,"t":"2026-10-21T15:00:00Z","v":1789,"vw":119.248712},{"c":119.19,"h":119.19,"l":119.19,"n":8,"o":119.19,"t":"2026-10-21T15:05:00Z","v":195,"vw":119.19},{"c":119.4,"h":119.4,"l":119.4,"n":26,"o":119.4,"t":"2026-10-21T15:10:00Z","v":587,"vw":119.4},{"c":119.09,"h":119.09,"l":118.97,"n":63,"o":118.99,"t":"2026-10-21T15:15:00Z","v":1254,"vw":119.025833},{"c":119.4,"h":119.4,"l":119.4,"n":7,"o":119.4,"t":"2026-10-21T15:20:00Z","v":127,"vw":119.4},{"c":119.67,"h":119.67,"l":119.61,"n":20,"o":119.61,"t":"2026-10-21T15:30:00Z","v":672,"vw":119.635},{"c":119.595,"h":119.595,"l":119.595,"n":11,"o":119.595,"t":"2026-10-21T15:35:00Z","v":162,"vw":119.595},{"c":119.02,"h":119.14,"l":118.82,"n":81,"o":119.14,"t":"2026-10-21T15:40:00Z","v":4671,"vw":119.047273},{"c":118.81,"h":119.365,"l":118.78,"n":105,"o":119.365,"t":"2026-10-21T15:45:00Z","v":3030,"vw":118.908125},{"c":118.83,"h":118.845,"l":118.54,"n":131,"o":118.61,"t":"2026-10-21T15:50:00Z","v":6261,"vw":118.719744},{"c":118.6675,"h":118.6675,"l":118.6675,"n":19,"o":118.6675,"t":"2026-10-21T15:55:00Z","v":326,"vw":118.6675},{"c":118.17,"h":118.715,"l":118.13,"n":191,"o":118.535,"t":"2026-10-21T16:05:00Z","v":15312,"vw":118.63491},{"c":117.84,"h":118.31,"l":117.84,"n":54,"o":118.045,"t":"2026-10-21T16:10:00Z","v":1337,"vw":118.093312},{"c":118.22,"h":118.22,"l":118.1715,"n":21,"o":118.1715,"t":"2026-10-21T16:15:00Z","v":348,"vw":118.194817},{"c":118.27,"h":118.53,"l":118.11,"n":47,"o":118.11,"t":"2026-10-21T16:20:00Z","v":1822,"vw":118.364084},{"c":118.21,"h":118.21,"l":118.21,"n":50,"o":118.21,"t":"2026-10-21T16:25:00Z","v":831,"vw":118.21},{"c":118.06,"h":118.155,"l":118.06,"n":15,"o":118.155,"t":"2026-10-21T16:30:00Z","v":408,"vw":118.1075},{"c":118.275,"h":118.275,"l":118.045,"n":34,"o":118.045,"t":"2026-10-21T16:35:00Z","v":1398,"vw":118.19433},{"c":117.97,"h":118.225,"l":117.97,"n":32,"o":118.225,"t":"2026-10-21T16:40:00Z","v":942,"vw":118.06125},{"c":118.015,"h":118.015,"l":117.98,"n":36,"o":117.98,"t":"2026-10-21T16:45:00Z","v":1484,"vw":117.987},{"c":117.879,"h":117.93,"l":117.879,"n":24,"o":117.91,"t":"2026-10-21T16:50:00Z","v":587,"vw":117.906333},{"c":117.88,"h":117.88,"l":117.85,"n":34,"o":117.86,"t":"2026-10-21T17:00:00Z","v":1221,"vw":117.87125},{"c":117.85,"h":117.92,"l":117.79,"n":143,"o":117.825,"t":"2026-10-21T17:05:00Z","v":6254,"vw":117.854659},{"c":117.78,"h":117.89,"l":117.69,"n":108,"o":117.89,"t":"2026-10-21T17:15:00Z","v":3255,"vw":117.799458},{"c":118.245,"h":118.26,"l":117.8,"n":361,"o":117.8,"t":"2026-10-21T17:20:00Z","v":9597,"vw":117.950973},{"c":118.3,"h":118.3,"l":118.3,"n":2,"o":118.3,"t":"2026-10-21T17:25:00Z","v":123,"vw":118.3},{"c":118.235,"h":118.555,"l":118.12,"n":149,"o":118.31,"t":"2026-10-21T17:30:00Z","v":6030,"vw":118.276095},{"c":118.3,"h":118.36,"l":118.295,"n":40,"o":118.295,"t":"2026-10-21T17:35:00Z","v":1402,"vw":118.324194},{"c":118.39,"h":118.39,"l":118.29,"n":7,"o":118.29,"t":"2026-10-21T17:45:00Z","v":224,"vw":118.33717},{"c":118.2,"h":118.31,"l":118.19,"n":55,"o":118.31,"t":"2026-10-21T17:50:00Z","v":1757,"vw":118.237552},{"c":118.27,"h":118.34,"l":118.19,"n":78,"o":118.19,"t":"2026-10-21T17:55:00Z","v":1999,"vw":118.268803},{"c":118.03,"h":118.18,"l":117.985,"n":102,"o":118.18,"t":"2026-10-21T18:00:00Z","v":4832,"vw":118.051061},{"c":118.1,"h":118.11,"l":117.995,"n":42,"o":117.995,"t":"2026-10-21T18:05:00Z","v":1628,"vw":118.066667},{"c":118.205,"h":118.205,"l":118.205,"n":28,"o":118.205,"t":"2026-10-21T18:10:00Z","v":310,"vw":118.205},{"c":118.155,"h":118.155,"l":118.155,"n":32,"o":118.155,"t":"2026-10-21T18:15:00Z","v":368,"vw":118.155},{"c":118.02,"h":118.02,"l":118.02,"n":47,"o":118.02,"t":"2026-10-21T18:20:00Z","v":1106,"vw":118.02},{"c":118.18,"h":118.18,"l":118.1,"n":79,"o":118.1,"t":"2026-10-21T18:25:00Z","v":2397,"vw":118.145},{"c":118.23,"h":118.23,"l":118.18,"n":170,"o":118.19,"t":"2026-10-21T18:30:00Z","v":3569,"vw":118.19825},{"c":118.14,"h":118.15,"l":118.13,"n":54,"o":118.13,"t":"2026-10-21T18:35:00Z","v":1247,"vw":118.14},{"c":118.195,"h":118.195,"l":118.16,"n":38,"o":118.16,"t":"2026-10-21T18:40:00Z","v":823,"vw":118.171974},{"c":118.15,"h":118.2,"l":118.09,"n":45,"o":118.095,"t":"2026-10-21T18:45:00Z","v":3902,"vw":118.143316},{"c":118.17,"h":118.435,"l":118.02,"n":231,"o":118.13,"t":"2026-10-21T18:50:00Z","v":10847,"vw":118.150284},{"c":117.94,"h":118.23,"l":117.84,"n":111,"o":118.17,"t":"2026-10-21T18:55:00Z","v":4803,"vw":118.108132},{"c":117.84,"h":117.91,"l":117.8,"n":35,"o":117.81,"t":"2026-10-21T19:00:00Z","v":1459,"vw":117.83036},{"c":118.035,"h":118.035,"l":117.905,"n":24,"o":118,"t":"2026-10-21T19:05:00Z","v":1712,"vw":117.963654},{"c":117.79,"h":118.09,"l":117.79,"n":162,"o":117.98,"t":"2026-10-21T19:10:00Z","v":16349,"vw":117.999363},{"c":117.97,"h":118.185,"l":117.87,"n":211,"o":117.87,"t":"2026-10-21T19:15:00Z","v":18620,"vw":118.130614},{"c":118.02,"h":118.14,"l":117.94,"n":374,"o":118,"t":"2026-10-21T19:20:00Z","v":34665,"vw":118.021397},{"c":118.3,"h":118.33,"l":118.23,"n":71,"o":118.29,"t":"2026-10-21T19:25:00Z","v":2439,"vw":118.289048},{"c":118.14,"h":118.41,"l":118,"n":122,"o":118.355,"t":"2026-10-21T19:30:00Z","v":7770,"vw":118.318917},{"c":118.12,"h":118.12,"l":118.12,"n":23,"o":118.12,"t":"2026-10-21T19:35:00Z","v":509,"vw":118.12},{"c":118.12,"h":118.19,"l":118.05,"n":2264,"o":118.1,"t":"2026-10-21T19:40:00Z","v":59060,"vw":118.087158},{"c":118.24,"h":118.29,"l":118.05,"n":485,"o":118.12,"t":"2026-10-21T19:45:00Z","v":40943,"vw":118.137733},{"c":117.94,"h":118.38,"l":117.94,"n":160,"o":118.33,"t":"2026-10-21T19:50:00Z","v":5635,"vw":118.197658},{"c":117.835,"h":118.13,"l":117.6,"n":664,"o":118.02,"t":"2026-10-21T19:55:00Z","v":38513,"vw":117.819655},{"c":117.81,"h":117.81,"l":117.81,"n":37,"o":117.81,"t":"2026-10-21T20:00:00Z","v":10246,"vw":117.81},{"c":117.21,"h":117.21,"l":117.21,"n":3,"o":117.21,"t":"2026-10-22T11:25:00Z","v":111,"vw":117.21},{"c":118.13,"h":118.13,"l":117.77,"n":23,"o":117.95,"t":"2026-10-22T13:30:00Z","v":1146,"vw":117.95},{"c":118.27,"h":118.27,"l":118.23,"n":20,"o":118.23,"t":"2026-10-22T13:35:00Z","v":623,"vw":118.2525},{"c":117.85,"h":118.595,"l":117.85,"n":62,"o":118.44,"t":"2026-10-22T13:45:00Z","v":2199,"vw":118.359921},{"c":117.79,"h":117.79,"l":117.79,"n":3,"o":117.79,"t":"2026-10-22T13:50:00Z","v":391,"vw":117.79},{"c":118.44,"h":118.44,"l":118.25,"n":24,"o":118.25,"t":"2026-10-22T13:55:00Z","v":1709,"vw":118.331429},{"c":117.8825,"h":118.15,"l":117.8825,"n":27,"o":118.15,"t":"2026-10-22T14:00:00Z","v":887,"vw":118.082083},{"c":118,"h":118.315,"l":117.9,"n":90,"o":117.9,"t":"2026-10-22T14:05:00Z","v":2291,"vw":118.096666},{"c":118.31,"h":118.31,"l":118.31,"n":7,"o":118.31,"t":"2026-10-22T14:10:00Z","v":122,"vw":118.31},{"c":117.87,"h":117.87,"l":117.75,"n":13,"o":117.78,"t":"2026-10-22T14:15:00Z","v":506,"vw":117.8175},{"c":118,"h":118,"l":118,"n":9,"o":118,"t":"2026-10-22T14:20:00Z","v":803,"vw":118},{"c":118.06,"h":118.27,"l":118.06,"n":56,"o":118.27,"t":"2026-10-22T14:25:00Z","v":2053,"vw":118.202806},{"c":117.87,"h":118.02,"l":117.87,"n":22,"o":117.94,"t":"2026-10-22T14:30:00Z","v":626,"vw":117.943333},{"c":118.03,"h":118.25,"l":118.03,"n":46,"o":118.24,"t":"2026-10-22T14:35:00Z","v":2882,"vw":118.230794},{"c":117.94,"h":117.94,"l":117.81,"n":25,"o":117.91,"t":"2026-10-22T14:40:00Z","v":1064,"vw":117.895696},{"c":117.54,"h":117.54,"l":117.5,"n":25,"o":117.5,"t":"2026-10-22T14:45:00Z","v":391,"vw":117.520583},{"c":117.605,"h":117.605,"l":117.57,"n":18,"o":117.57,"t":"2026-10-22T14:55:00Z","v":570,"vw":117.581667},{"c":117.89,"h":117.89,"l":117.795,"n":41,"o":117.795,"t":"2026-10-22T15:00:00Z","v":1342,"vw":117.810833},{"c":117.8,"h":117.95,"l":117.8,"n":41,"o":117.95,"t":"2026-10-22T15:05:00Z","v":1614,"vw":117.910069},{"c":117.805,"h":117.805,"l":117.775,"n":24,"o":117.805,"t":"2026-10-22T15:10:00Z","v":716,"vw":117.793},{"c":117.41,"h":117.7,"l":117.41,"n":62,"o":117.7,"t":"2026-10-22T15:25:00Z","v":2544,"vw":117.559932},{"c":117.51,"h":117.51,"l":117.26,"n":65,"o":117.37,"t":"2026-10-22T15:30:00Z","v":2639,"vw":117.375981},{"c":117.3,"h":117.4,"l":117.3,"n":29,"o":117.4,"t":"2026-10-22T15:35:00Z","v":927,"vw":117.37},{"c":117.385,"h":117.4,"l":117.385,"n":21,"o":117.4,"t":"2026-10-22T15:40:00Z","v":421,"vw":117.3925},{"c":117.33,"h":117.33,"l":117.33,"n":18,"o":117.33,"t":"2026-10-22T15:45:00Z","v":349,"vw":117.33},{"c":117.415,"h":117.415,"l":117.415,"n":7,"o":117.415,"t":"2026-10-22T15:50:00Z","v":244,"vw":117.415},{"c":117.43,"h":117.55,"l":117.43,"n":71,"o":117.44,"t":"2026-10-22T16:00:00Z","v":2305,"vw":117.509231},{"c":117.36,"h":117.36,"l":117.36,"n":34,"o":117.36,"t":"2026-10-22T16:05:00Z","v":385,"vw":117.36},{"c":117.44,"h":117.46,"l":117.3,"n":31,"o":117.3,"t":"2026-10-22T16:10:00Z","v":728,"vw":117.4205},{"c":117.86,"h":117.89,"l":117.465,"n":154,"o":117.465,"t":"2026-10-22T16:15:00Z","v":6949,"vw":117.768195},{"c":117.89,"h":117.93,"l":117.89,"n":18,"o":117.93,"t":"2026-10-22T16:20:00Z","v":589,"vw":117.903333}],"history":[{"c":86.23,"h":86.79,"l":85.44,"n":4752,"o":86.39,"t":"2024-10-21T04:00:00Z","v":157661,"vw":85.961414},{"c":84.64,"h":86.1,"l":84.36,"n":4440,"o":85.6,"t":"2024-10-22T04:00:00Z","v":180921,"vw":84.772386},{"c":85.07,"h":85.39,"l":83.52,"n":3644,"o":84.38,"t":"2024-10-23T04:00:00Z","v":134669,"vw":84.694727},{"c":84.91,"h":85.5,"l":84.5225,"n":3025,"o":85.43,"t":"2024-10-24T04:00:00Z","v":109288,"vw":84.998065},{"c":85.86,"h":87.76,"l":84.17,"n":4527,"o":84.17,"t":"2024-10-25T04:00:00Z","v":173530,"vw":86.527795},{"c":84.4,"h":87.16,"l":84.4,"n":3214,"o":86.69,"t":"2024-10-28T04:00:00Z","v":110621,"vw":85.31333},{"c":84.46,"h":87.06,"l":84.38,"n":3434,"o":85.89,"t":"2024-10-29T04:00:00Z","v":159189,"vw":85.127951},{"c":84.92,"h":86.985,"l":83.94,"n":3881,"o":84.2,"t":"2024-10-30T04:00:00Z","v":190243,"vw":85.259866},{"c":83.37,"h":85.205,"l":83,"n":4587,"o":84.57,"t":"2024-10-31T04:00:00Z","v":206766,"vw":83.752156},{"c":81.33,"h":83.61,"l":81.33,"n":3619,"o":83.42,"t":"2024-11-01T04:00:00Z","v":124916,"vw":82.09629},{"c":80.57,"h":83.2599,"l":80.34,"n":5668,"o":82.04,"t":"2024-11-04T05:00:00Z","v":227310,"vw":80.918074},{"c":81.33,"h":81.83,"l":79.32,"n":5167,"o":80.42,"t":"2024-11-05T05:00:00Z","v":244181,"vw":80.831278},{"c":82.17,"h":82.64,"l":78.35,"n":4965,"o":80.54,"t":"2024-11-06T05:00:00Z","v":220503,"vw":81.340341},{"c":83.12,"h":84.27,"l":82.3315,"n":3783,"o":82.54,"t":"2024-11-07T05:00:00Z","v":181623,"vw":83.218931},{"c":82.39,"h":83.07,"l":81.51,"n":3719,"o":82.51,"t":"2024-11-08T05:00:00Z","v":138741,"vw":82.444815},{"c":81.77,"h":82.28,"l":81.3205,"n":4465,"o":82.02,"t":"2024-11-11T05:00:00Z","v":119587,"vw":81.838789},{"c":80.45,"h":81.295,"l":80.05,"n":3525,"o":81,"t":"2024-11-12T05:00:00Z","v":135300,"vw":80.529998},{"c":78.22,"h":80.28,"l":78.105,"n":6398,"o":80.05,"t":"2024-11-13T05:00:00Z","v":327248,"vw":78.896099},{"c":77.43,"h":78.66,"l":77.03,"n":6503,"o":78.01,"t":"2024-11-14T05:00:00Z","v":397663,"vw":77.744459},{"c":77.56,"h":78.33,"l":77.02,"n":4018,"o":77.75,"t":"2024-11-15T05:00:00Z","v":207459,"vw":77.680984},{"c":77.84,"h":78.6,"l":77.2,"n":2557,"o":77.2,"t":"2024-11-18T05:00:00Z","v":183503,"vw":77.896178},{"c":78.69,"h":79.3,"l":77.45,"n":3123,"o":77.61,"t":"2024-11-19T05:00:00Z","v":147133,"vw":78.703712},{"c":77.99,"h":78.68,"l":77.69,"n":2338,"o":78.65,"t":"2024-11-20T05:00:00Z","v":132737,"vw":78.19744},{"c":77.92,"h":78.83,"l":77.6,"n":3214,"o":77.72,"t":"2024-11-21T05:00:00Z","v":218150,"vw":78.111395},{"c":79.06,"h":79.22,"l":77.55,"n":3524,"o":77.87,"t":"2024-11-22T05:00:00Z","v":194232,"vw":78.76207},{"c":80.06,"h":80.92,"l":79.34,"n":4262,"o":79.53,"t":"2024-11-25T05:00:00Z","v":296591,"vw":80.219124},{"c":79.17,"h":80.05,"l":78.64,"n":4747,"o":79.76,"t":"2024-11-26T05:00:00Z","v":298825,"vw":79.171653},{"c":79.33,"h":79.835,"l":78.635,"n":4571,"o":78.93,"t":"2024-11-27T05:00:00Z","v":235570,"vw":79.335528},{"c":79.63,"h":80.1,"l":79.23,"n":2106,"o":79.23,"t":"2024-11-29T05:00:00Z","v":96164,"vw":79.71376},{"c":80.61,"h":81.42,"l":79.47,"n":4272,"o":79.47,"t":"2024-12-02T05:00:00Z","v":171544,"vw":80.743176},{"c":81.52,"h":81.58,"l":79.5453,"n":3100,"o":80.45,"t":"2024-12-03T05:00:00Z","v":146103,"vw":80.688221},{"c":82.42,"h":83.42,"l":81.14,"n":3999,"o":81.14,"t":"2024-12-04T05:00:00Z","v":178551,"vw":82.41173},{"c":83.06,"h":83.79,"l":81.91,"n":3943,"o":82.62,"t":"2024-12-05T05:00:00Z","v":135916,"vw":83.098672},{"c":81.85,"h":83.185,"l":81.81,"n":3296,"o":82.35,"t":"2024-12-06T05:00:00Z","v":116643,"vw":82.323993},{"c":82.43,"h":83.565,"l":81.929,"n":4280,"o":82.36,"t":"2024-12-09T05:00:00Z","v":136820,"vw":82.772664},{"c":81.44,"h":82.305,"l":81.23,"n":3381,"o":81.94,"t":"2024-12-10T05:00:00Z","v":126248,"vw":81.653787},{"c":81.19,"h":81.83,"l":81.19,"n":2319,"o":81.74,"t":"2024-12-11T05:00:00Z","v":74832,"vw":81.487493},{"c":81.11,"h":81.65,"l":80.651,"n":2395,"o":81.22,"t":"2024-12-12T05:00:00Z","v":92157,"vw":81.175914},{"c":81.3,"h":82.13,"l":80.53,"n":3161,"o":80.84,"t":"2024-12-13T05:00:00Z","v":100191,"vw":81.302391},{"c":80.77,"h":81.705,"l":80.63,"n":2917,"o":81.1,"t":"2024-12-16T05:00:00Z","v":115750,"vw":81.105611},{"c":81.69,"h":82.125,"l":80.5,"n":3480,"o":80.5,"t":"2024-12-17T05:00:00Z","v":101247,"vw":81.641576},{"c":78.58,"h":81.86,"l":78.58,"n":3155,"o":81.27,"t":"2024-12-18T05:00:00Z","v":112036,"vw":80.141363},{"c":78.65,"h":79.97,"l":78.29,"n":4043,"o":78.29,"t":"2024-12-19T05:00:00Z","v":150153,"vw":78.865056},{"c":79.63,"h":80.01,"l":78.45,"n":3777,"o":79.03,"t":"2024-12-20T05:00:00Z","v":196150,"vw":79.595501},{"c":78.96,"h":79.72,"l":78.4851,"n":3367,"o":79.11,"t":"2024-12-23T05:00:00Z","v":129528,"vw":78.940566},{"c":78.85,"h":79.32,"l":78.5538,"n":1323,"o":78.79,"t":"2024-12-24T05:00:00Z","v":28344,"vw":78.880306},{"c":78.81,"h":79.04,"l":78.5,"n":1768,"o":78.5,"t":"2024-12-26T05:00:00Z","v":46994,"vw":78.799874},{"c":78.77,"h":79.1099,"l":78.08,"n":2281,"o":78.08,"t":"2024-12-27T05:00:00Z","v":70722,"vw":78.714039},{"c":77.74,"h":78.47,"l":77.22,"n":3537,"o":78.28,"t":"2024-12-30T05:00:00Z","v":145926,"vw":77.733459},{"c":77.89,"h":78.31,"l":77.47,"n":2120,"o":77.76,"t":"2024-12-31T05:00:00Z","v":80453,"vw":77.870551},{"c":77.75,"h":79.295,"l":77.31,"n":3702,"o":78,"t":"2025-01-02T05:00:00Z","v":111739,"vw":78.076467},{"c":76.1,"h":78.01,"l":76.02,"n":5519,"o":78,"t":"2025-01-03T05:00:00Z","v":240758,"vw":76.777113},{"c":76.46,"h":77.99,"l":75.903,"n":3841,"o":76.24,"t":"2025-01-06T05:00:00Z","v":156804,"vw":76.433481},{"c":76.39,"h":77.73,"l":76.18,"n":4378,"o":76.7,"t":"2025-01-07T05:00:00Z","v":150466,"vw":76.783245},{"c":76.1,"h":76.29,"l":75.06,"n":4061,"o":75.73,"t":"2025-01-08T05:00:00Z","v":164176,"vw":75.76914},{"c":74.5,"h":75.71,"l":74.435,"n":4320,"o":75.43,"t":"2025-01-10T05:00:00Z","v":160431,"vw":74.912678},{"c":75.76,"h":77,"l":73.9,"n":5052,"o":74,"t":"2025-01-13T05:00:00Z","v":188676,"vw":75.26719},{"c":76.73,"h":77.615,"l":76.04,"n":3303,"o":76.3,"t":"2025-01-14T05:00:00Z","v":133120,"vw":76.788139},{"c":76.43,"h":78,"l":76.01,"n":3015,"o":78,"t":"2025-01-15T05:00:00Z","v":115744,"vw":76.471523},{"c":76.33,"h":76.6,"l":75.06,"n":2755,"o":76.21,"t":"2025-01-16T05:00:00Z","v":103132,"vw":75.829362},{"c":76.22,"h":77.58,"l":75.76,"n":3129,"o":76.58,"t":"2025-01-17T05:00:00Z","v":130652,"vw":76.515792},{"c":75.55,"h":76.9444,"l":75.19,"n":5122,"o":76.3,"t":"2025-01-21T05:00:00Z","v":288343,"vw":75.918153},{"c":75.28,"h":75.95,"l":72.68,"n":8017,"o":75.5,"t":"2025-01-22T05:00:00Z","v":473342,"vw":74.837069},{"c":75,"h":75.96,"l":74.76,"n":3623,"o":75.18,"t":"2025-01-23T05:00:00Z","v":143628,"vw":75.425828},{"c":76.36,"h":76.97,"l":75.26,"n":3322,"o":75.45,"t":"2025-01-24T05:00:00Z","v":158503,"vw":76.330729},{"c":77.74,"h":77.95,"l":76.07,"n":3009,"o":76.65,"t":"2025-01-27T05:00:00Z","v":240355,"vw":76.709356},{"c":77.62,"h":78.4195,"l":75.91,"n":4107,"o":77.67,"t":"2025-01-28T05:00:00Z","v":234736,"vw":77.330182},{"c":78.98,"h":79.845,"l":77.465,"n":5491,"o":77.89,"t":"2025-01-29T05:00:00Z","v":257140,"vw":78.801205},{"c":79.76,"h":81.25,"l":78.98,"n":4030,"o":79.24,"t":"2025-01-30T05:00:00Z","v":199445,"vw":80.143263},{"c":78.49,"h":80.45,"l":78.35,"n":3320,"o":79.18,"t":"2025-01-31T05:00:00Z","v":177665,"vw":78.947068},{"c":77.28,"h":78.615,"l":76.36,"n":4038,"o":76.89,"t":"2025-02-03T05:00:00Z","v":155208,"vw":77.394595},{"c":77.65,"h":78.77,"l":76.63,"n":7857,"o":77.92,"t":"2025-02-04T05:00:00Z","v":183220,"vw":77.596632},{"c":77.94,"h":78.2902,"l":77.39,"n":2777,"o":77.71,"t":"2025-02-05T05:00:00Z","v":118342,"vw":77.801973},{"c":78.24,"h":79.38,"l":77.93,"n":3630,"o":78.3,"t":"2025-02-06T05:00:00Z","v":191900,"vw":78.434822},{"c":77.79,"h":78.45,"l":77.145,"n":2812,"o":78.45,"t":"2025-02-07T05:00:00Z","v":93447,"vw":77.699054},{"c":78.73,"h":78.85,"l":77.27,"n":3635,"o":78,"t":"2025-02-10T05:00:00Z","v":133857,"vw":78.229362},{"c":79.24,"h":79.34,"l":77.504,"n":3835,"o":78.86,"t":"2025-02-11T05:00:00Z","v":256026,"vw":78.698319},{"c":82.91,"h":83.27,"l":78.705,"n":5874,"o":78.93,"t":"2025-02-12T05:00:00Z","v":283338,"vw":82.076366},{"c":84.39,"h":84.9,"l":81.7029,"n":5989,"o":82.93,"t":"2025-02-13T05:00:00Z","v":264631,"vw":84.086941},{"c":83.97,"h":85.28,"l":83.85,"n":4481,"o":84.5,"t":"2025-02-14T05:00:00Z","v":185325,"vw":84.396548},{"c":85.27,"h":85.28,"l":83.16,"n":4481,"o":83.59,"t":"2025-02-18T05:00:00Z","v":223225,"vw":84.673588},{"c":84.56,"h":85,"l":83.575,"n":4520,"o":84.88,"t":"2025-02-19T05:00:00Z","v":144634,"vw":84.318792},{"c":84.94,"h":84.94,"l":83.3,"n":5443,"o":84.52,"t":"2025-02-20T05:00:00Z","v":226014,"vw":84.352821},{"c":88.39,"h":88.95,"l":84.06,"n":5166,"o":84.8,"t":"2025-02-21T05:00:00Z","v":325709,"vw":86.952028},{"c":88.34,"h":88.92,"l":86.6075,"n":5637,"o":88.5,"t":"2025-02-24T05:00:00Z","v":250352,"vw":88.385572},{"c":87.73,"h":89.37,"l":87.01,"n":5244,"o":88.78,"t":"2025-02-25T05:00:00Z","v":316333,"vw":88.444065},{"c":86.59,"h":88.13,"l":86.38,"n":5387,"o":88.13,"t":"2025-02-26T05:00:00Z","v":215753,"vw":86.905378},{"c":88.84,"h":89.31,"l":86.1926,"n":7262,"o":86.5,"t":"2025-02-27T05:00:00Z","v":210296,"vw":88.439769},{"c":89.14,"h":89.5,"l":87.6,"n":6467,"o":89.2,"t":"2025-02-28T05:00:00Z","v":323723,"vw":88.758176},{"c":87.01,"h":90.65,"l":86.71,"n":4538,"o":89.39,"t":"2025-03-03T05:00:00Z","v":159588,"vw":87.836239},{"c":87.72,"h":88.2,"l":85.24,"n":6660,"o":86.9,"t":"2025-03-04T05:00:00Z","v":244578,"vw":87.380161},{"c":87.29,"h":89.225,"l":87.17,"n":4381,"o":88.47,"t":"2025-03-05T05:00:00Z","v":166580,"vw":87.774714},{"c":87.49,"h":87.995,"l":86.43,"n":5747,"o":86.85,"t":"2025-03-06T05:00:00Z","v":243505,"vw":87.30959},{"c":86.09,"h":87.8081,"l":86.005,"n":3461,"o":87.24,"t":"2025-03-07T05:00:00Z","v":99066,"vw":86.560942},{"c":84.95,"h":87.065,"l":84.07,"n":4730,"o":86.4,"t":"2025-03-10T04:00:00Z","v":188479,"vw":85.378166},{"c":85.89,"h":86.455,"l":84,"n":3819,"o":84.6,"t":"2025-03-11T04:00:00Z","v":134635,"vw":85.578167},{"c":87.9,"h":88.515,"l":85.66,"n":4467,"o":86.16,"t":"2025-03-12T04:00:00Z","v":162640,"vw":87.494513},{"c":87.64,"h":88.73,"l":87.4715,"n":2983,"o":87.7,"t":"2025-03-13T04:00:00Z","v":93898,"vw":88.039652},{"c":89.01,"h":89.59,"l":87.745,"n":3977,"o":88.14,"t":"2025-03-14T04:00:00Z","v":125268,"vw":88.985341},{"c":89.1,"h":89.7299,"l":88.17,"n":3683,"o":88.38,"t":"2025-03-17T04:00:00Z","v":138177,"vw":89.156625},{"c":89.58,"h":89.8699,"l":88.777,"n":3855,"o":89.41,"t":"2025-03-18T04:00:00Z","v":154232,"vw":89.440346},{"c":89.12,"h":89.93,"l":88.455,"n":3594,"o":89.05,"t":"2025-03-19T04:00:00Z","v":86506,"vw":89.233601},{"c":90.47,"h":91.01,"l":88.38,"n":6064,"o":88.85,"t":"2025-03-20T04:00:00Z","v":194962,"vw":90.091144},{"c":88.77,"h":90.72,"l":87.99,"n":5716,"o":90.13,"t":"2025-03-21T04:00:00Z","v":388664,"vw":88.813959},{"c":88.04,"h":89.49,"l":87.575,"n":4400,"o":88.62,"t":"2025-03-24T04:00:00Z","v":146601,"vw":88.161395},{"c":89.54,"h":89.905,"l":88.065,"n":5773,"o":88.5,"t":"2025-03-25T04:00:00Z","v":140067,"vw":89.220907},{"c":90.93,"h":91.16,"l":89.09,"n":5551,"o":89.09,"t":"2025-03-26T04:00:00Z","v":167812,"vw":90.458643},{"c":91.21,"h":91.7,"l":90.53,"n":4782,"o":91.27,"t":"2025-03-27T04:00:00Z","v":138610,"vw":91.231161},{"c":92.3,"h":92.57,"l":90.88,"n":5579,"o":91.57,"t":"2025-03-28T04:00:00Z","v":222630,"vw":91.93204},{"c":91.29,"h":92.62,"l":91.16,"n":3567,"o":91.73,"t":"2025-03-31T04:00:00Z","v":113022,"vw":91.697111},{"c":93.71,"h":94.04,"l":91.12,"n":5198,"o":91.76,"t":"2025-04-01T04:00:00Z","v":184239,"vw":93.208842},{"c":95.06,"h":95.35,"l":93.74,"n":4265,"o":93.74,"t":"2025-04-02T04:00:00Z","v":144233,"vw":94.707527},{"c":96.88,"h":98.87,"l":94.98,"n":8826,"o":95.05,"t":"2025-04-03T04:00:00Z","v":308655,"vw":97.519062},{"c":92.84,"h":96.15,"l":92.74,"n":5116,"o":95.27,"t":"2025-04-04T04:00:00Z","v":181766,"vw":94.291112},{"c":89.4,"h":92.4,"l":88.3899,"n":6758,"o":89.5,"t":"2025-04-07T04:00:00Z","v":184640,"vw":89.866976},{"c":89.5,"h":92.4611,"l":88.17,"n":8656,"o":90.81,"t":"2025-04-08T04:00:00Z","v":305161,"vw":89.884159},{"c":94.98,"h":95.55,"l":88.2,"n":12766,"o":88.96,"t":"2025-04-09T04:00:00Z","v":520809,"vw":92.608146},{"c":94.13,"h":95.23,"l":92.165,"n":8592,"o":94.11,"t":"2025-04-10T04:00:00Z","v":272698,"vw":93.94713},{"c":93.49,"h":95.27,"l":92.155,"n":6145,"o":94.96,"t":"2025-04-11T04:00:00Z","v":205634,"vw":93.604332},{"c":94.42,"h":95.926,"l":93.59,"n":5488,"o":93.59,"t":"2025-04-14T04:00:00Z","v":198182,"vw":94.521045},{"c":94.56,"h":95.915,"l":93.59,"n":4170,"o":94,"t":"2025-04-15T04:00:00Z","v":163039,"vw":95.132029},{"c":94.76,"h":95.92,"l":94.22,"n":5103,"o":94.85,"t":"2025-04-16T04:00:00Z","v":173228,"vw":94.981422},{"c":96.5,"h":96.855,"l":94.91,"n":3257,"o":94.91,"t":"2025-04-17T04:00:00Z","v":133703,"vw":96.158869},{"c":96.4,"h":96.5788,"l":95.2083,"n":3314,"o":96.5,"t":"2025-04-21T04:00:00Z","v":84753,"vw":95.793139},{"c":96.73,"h":97.19,"l":95.68,"n":6280,"o":96.26,"t":"2025-04-22T04:00:00Z","v":144185,"vw":96.686633},{"c":97.67,"h":101.74,"l":97.42,"n":4881,"o":98.18,"t":"2025-04-23T04:00:00Z","v":240892,"vw":98.555081},{"c":98.41,"h":100.05,"l":97.67,"n":6641,"o":98,"t":"2025-04-24T04:00:00Z","v":223480,"vw":98.733436},{"c":97.68,"h":99.18,"l":97.65,"n":5297,"o":98,"t":"2025-04-25T04:00:00Z","v":150550,"vw":98.206383},{"c":96.14,"h":97.83,"l":95.36,"n":5955,"o":97.36,"t":"2025-04-28T04:00:00Z","v":183245,"vw":96.142491},{"c":93.1,"h":96.555,"l":92.49,"n":8697,"o":95.52,"t":"2025-04-29T04:00:00Z","v":818034,"vw":93.874823},{"c":94.13,"h":94.52,"l":92.34,"n":6484,"o":93.13,"t":"2025-04-30T04:00:00Z","v":266225,"vw":94.107864},{"c":93,"h":93.85,"l":92.56,"n":3440,"o":93.57,"t":"2025-05-01T04:00:00Z","v":76584,"vw":93.09877},{"c":93.59,"h":94.8899,"l":93.05,"n":4410,"o":93.53,"t":"2025-05-02T04:00:00Z","v":233138,"vw":93.594856},{"c":92.89,"h":93.93,"l":92.65,"n":3187,"o":93.3,"t":"2025-05-05T04:00:00Z","v":144063,"vw":93.061292},{"c":94.55,"h":94.62,"l":92.64,"n":5265,"o":92.86,"t":"2025-05-06T04:00:00Z","v":287438,"vw":93.715439},{"c":94.24,"h":95.245,"l":93.58,"n":6624,"o":94.48,"t":"2025-05-07T04:00:00Z","v":278195,"vw":94.572611},{"c":92.87,"h":94.87,"l":92.87,"n":3715,"o":94.215,"t":"2025-05-08T04:00:00Z","v":136437,"vw":93.644489},{"c":92.92,"h":94.065,"l":92.92,"n":4366,"o":92.98,"t":"2025-05-09T04:00:00Z","v":215275,"vw":93.431222},{"c":91.18,"h":92.53,"l":89.69,"n":8286,"o":92.53,"t":"2025-05-12T04:00:00Z","v":321093,"vw":91.044273},{"c":91.8,"h":92.61,"l":90.695,"n":6309,"o":91.81,"t":"2025-05-13T04:00:00Z","v":345186,"vw":92.061545},{"c":90.68,"h":91.975,"l":90.24,"n":5750,"o":91.72,"t":"2025-05-14T04:00:00Z","v":373072,"vw":90.801634},{"c":91.47,"h":91.665,"l":90.53,"n":3460,"o":90.95,"t":"2025-05-15T04:00:00Z","v":149387,"vw":91.3545},{"c":92.75,"h":92.91,"l":91.165,"n":3837,"o":91.59,"t":"2025-05-16T04:00:00Z","v":232294,"vw":92.53422},{"c":93.06,"h":93.61,"l":92.4,"n":3342,"o":92.87,"t":"2025-05-19T04:00:00Z","v":165900,"vw":93.168871},{"c":93,"h":93.795,"l":91.665,"n":5687,"o":93.26,"t":"2025-05-20T04:00:00Z","v":258233,"vw":93.01169},{"c":95.25,"h":95.35,"l":92.985,"n":5791,"o":93.18,"t":"2025-05-21T04:00:00Z","v":499941,"vw":94.799891},{"c":93.05,"h":95.2,"l":92.91,"n":4687,"o":94.88,"t":"2025-05-22T04:00:00Z","v":270825,"vw":93.9362},{"c":95.24,"h":95.25,"l":92.2701,"n":3237,"o":93.05,"t":"2025-05-23T04:00:00Z","v":275292,"vw":94.126656},{"c":96,"h":97.3,"l":95.3,"n":5606,"o":95.3,"t":"2025-05-27T04:00:00Z","v":319409,"vw":95.924152},{"c":96.24,"h":96.53,"l":95.25,"n":6076,"o":95.42,"t":"2025-05-28T04:00:00Z","v":272696,"vw":96.059978},{"c":96.5,"h":96.92,"l":95.45,"n":5298,"o":96.18,"t":"2025-05-29T04:00:00Z","v":279701,"vw":96.336065},{"c":95,"h":97.5,"l":94.76,"n":7623,"o":97,"t":"2025-05-30T04:00:00Z","v":405515,"vw":95.336817},{"c":97.93,"h":97.96,"l":95.9,"n":4976,"o":96.31,"t":"2025-06-02T04:00:00Z","v":246851,"vw":97.224265},{"c":97.45,"h":98.005,"l":96.68,"n":6283,"o":97.95,"t":"2025-06-03T04:00:00Z","v":318693,"vw":97.37908},{"c":96.4,"h":97.48,"l":95.55,"n":5887,"o":97.26,"t":"2025-06-04T04:00:00Z","v":344036,"vw":96.355701},{"c":96.9,"h":97.3498,"l":96.06,"n":4775,"o":96.39,"t":"2025-06-05T04:00:00Z","v":211261,"vw":96.794468},{"c":97.05,"h":97.225,"l":95.18,"n":5105,"o":97.12,"t":"2025-06-06T04:00:00Z","v":240925,"vw":96.503694},{"c":97.76,"h":98.05,"l":96.47,"n":4689,"o":96.47,"t":"2025-06-09T04:00:00Z","v":265834,"vw":97.606139},{"c":96.65,"h":98.42,"l":95.72,"n":4836,"o":97.95,"t":"2025-06-10T04:00:00Z","v":245966,"vw":96.756766},{"c":98.04,"h":98.29,"l":96.33,"n":4785,"o":96.77,"t":"2025-06-11T04:00:00Z","v":248683,"vw":97.612124},{"c":99.04,"h":99.5,"l":97.42,"n":6969,"o":98.05,"t":"2025-06-12T04:00:00Z","v":391346,"vw":98.934133},{"c":96.44,"h":98.55,"l":96.44,"n":5012,"o":98.55,"t":"2025-06-13T04:00:00Z","v":227751,"vw":97.061609},{"c":96.97,"h":98.51,"l":96.87,"n":4440,"o":96.87,"t":"2025-06-16T04:00:00Z","v":180335,"vw":97.543468},{"c":95.09,"h":97.21,"l":94.66,"n":5916,"o":96.72,"t":"2025-06-17T04:00:00Z","v":329471,"vw":95.236288},{"c":94.04,"h":95.44,"l":94.04,"n":4490,"o":95.33,"t":"2025-06-18T04:00:00Z","v":229251,"vw":94.288889},{"c":94.85,"h":95.63,"l":93.72,"n":7955,"o":93.72,"t":"2025-06-20T04:00:00Z","v":303969,"vw":94.857548},{"c":95.31,"h":97.04,"l":93.32,"n":7950,"o":94.49,"t":"2025-06-23T04:00:00Z","v":431548,"vw":95.156431},{"c":94.15,"h":95.72,"l":94.095,"n":4777,"o":95.31,"t":"2025-06-24T04:00:00Z","v":229852,"vw":95.032898},{"c":91.57,"h":94.15,"l":91.56,"n":6077,"o":93.76,"t":"2025-06-25T04:00:00Z","v":210319,"vw":92.364655},{"c":93.33,"h":93.8,"l":91.68,"n":5590,"o":91.84,"t":"2025-06-26T04:00:00Z","v":257443,"vw":92.782611},{"c":94.39,"h":95.015,"l":93.35,"n":6695,"o":93.71,"t":"2025-06-27T04:00:00Z","v":259173,"vw":94.56649},{"c":96.73,"h":96.96,"l":94.15,"n":4595,"o":94.15,"t":"2025-06-30T04:00:00Z","v":188044,"vw":96.299787},{"c":95.58,"h":97.5,"l":95.11,"n":9042,"o":96.68,"t":"2025-07-01T04:00:00Z","v":243409,"vw":95.82289},{"c":97.17,"h":97.22,"l":94.67,"n":5533,"o":95.44,"t":"2025-07-02T04:00:00Z","v":189943,"vw":96.527224},{"c":97.31,"h":97.85,"l":96.59,"n":2134,"o":97.38,"t":"2025-07-03T04:00:00Z","v":79577,"vw":97.33908},{"c":97.99,"h":99,"l":96.5,"n":3433,"o":97.03,"t":"2025-07-07T04:00:00Z","v":112712,"vw":98.092999},{"c":94.22,"h":97.95,"l":93.345,"n":7331,"o":97.95,"t":"2025-07-08T04:00:00Z","v":256533,"vw":94.575806},{"c":89.67,"h":94.3,"l":89.67,"n":8041,"o":94.3,"t":"2025-07-09T04:00:00Z","v":261557,"vw":91.095263},{"c":89.96,"h":90.36,"l":87.49,"n":10135,"o":90.03,"t":"2025-07-10T04:00:00Z","v":393445,"vw":89.548054},{"c":89.56,"h":90.325,"l":89.13,"n":5611,"o":89.3,"t":"2025-07-11T04:00:00Z","v":185464,"vw":89.773104},{"c":89.21,"h":90.08,"l":88.14,"n":6704,"o":89.85,"t":"2025-07-14T04:00:00Z","v":235820,"vw":88.999792},{"c":88.66,"h":89.17,"l":87.88,"n":6891,"o":88.52,"t":"2025-07-15T04:00:00Z","v":231233,"vw":88.624927},{"c":89.17,"h":89.65,"l":87.99,"n":4985,"o":88.64,"t":"2025-07-16T04:00:00Z","v":181887,"vw":89.080897},{"c":91.07,"h":91.585,"l":89.45,"n":8658,"o":89.45,"t":"2025-07-17T04:00:00Z","v":248037,"vw":90.97368},{"c":90.36,"h":91.73,"l":90.36,"n":3632,"o":91.08,"t":"2025-07-18T04:00:00Z","v":213314,"vw":90.793705},{"c":89.99,"h":91.46,"l":89.94,"n":2549,"o":90.67,"t":"2025-07-21T04:00:00Z","v":89534,"vw":90.313843},{"c":88.61,"h":90.946,"l":88.61,"n":5645,"o":89.78,"t":"2025-07-22T04:00:00Z","v":148250,"vw":89.085276},{"c":85.62,"h":89.6,"l":85.13,"n":8308,"o":89.01,"t":"2025-07-23T04:00:00Z","v":338093,"vw":86.575869},{"c":87.02,"h":87.44,"l":85.39,"n":4618,"o":85.41,"t":"2025-07-24T04:00:00Z","v":178937,"vw":86.796205},{"c":85.55,"h":87.0454,"l":84.73,"n":6695,"o":86.99,"t":"2025-07-25T04:00:00Z","v":277283,"vw":85.435365},{"c":83.26,"h":85.14,"l":83.01,"n":6669,"o":84.69,"t":"2025-07-28T04:00:00Z","v":219190,"vw":83.560012},{"c":83.22,"h":83.5,"l":82.175,"n":7870,"o":83.5,"t":"2025-07-29T04:00:00Z","v":341785,"vw":82.930936},{"c":83.43,"h":84.38,"l":82.7825,"n":5055,"o":83.57,"t":"2025-07-30T04:00:00Z","v":220146,"vw":83.722555},{"c":83.04,"h":83.93,"l":81.5853,"n":4571,"o":82,"t":"2025-07-31T04:00:00Z","v":200363,"vw":82.953636},{"c":83.43,"h":84.3,"l":83.04,"n":4880,"o":83.52,"t":"2025-08-01T04:00:00Z","v":137881,"vw":83.687335},{"c":83.16,"h":84.33,"l":82.7363,"n":3862,"o":83.93,"t":"2025-08-04T04:00:00Z","v":128334,"vw":83.461832},{"c":82.9,"h":83.612,"l":82.49,"n":4124,"o":82.78,"t":"2025-08-05T04:00:00Z","v":149081,"vw":82.988513},{"c":83.77,"h":84.515,"l":82.895,"n":5473,"o":83.19,"t":"2025-08-06T04:00:00Z","v":187545,"vw":83.849017},{"c":85.75,"h":85.93,"l":83.81,"n":3817,"o":84.25,"t":"2025-08-07T04:00:00Z","v":147257,"vw":85.112489},{"c":84.65,"h":86.08,"l":84.64,"n":4733,"o":85.98,"t":"2025-08-08T04:00:00Z","v":100962,"vw":85.149876},{"c":85.36,"h":85.46,"l":84.63,"n":3337,"o":84.81,"t":"2025-08-11T04:00:00Z","v":157865,"vw":85.185907},{"c":85.18,"h":85.62,"l":84.015,"n":3713,"o":85.56,"t":"2025-08-12T04:00:00Z","v":205781,"vw":85.002426},{"c":85.27,"h":85.47,"l":84.2265,"n":4248,"o":85.19,"t":"2025-08-13T04:00:00Z","v":158905,"vw":85.071244},{"c":83.55,"h":85.22,"l":83.02,"n":4360,"o":85.22,"t":"2025-08-14T04:00:00Z","v":168917,"vw":83.539638},{"c":84.12,"h":85,"l":83.48,"n":3820,"o":83.48,"t":"2025-08-15T04:00:00Z","v":135264,"vw":84.339548},{"c":84.03,"h":84.8169,"l":83.82,"n":4684,"o":84.11,"t":"2025-08-18T04:00:00Z","v":143370,"vw":84.294408},{"c":83.09,"h":83.96,"l":82.73,"n":4063,"o":83.56,"t":"2025-08-19T04:00:00Z","v":130377,"vw":83.073407},{"c":83.54,"h":84.35,"l":83.19,"n":4622,"o":83.35,"t":"2025-08-20T04:00:00Z","v":124407,"vw":83.688226},{"c":85.54,"h":85.54,"l":83,"n":4629,"o":83,"t":"2025-08-21T04:00:00Z","v":159568,"vw":84.9639},{"c":87.2,"h":87.59,"l":85.44,"n":5599,"o":85.79,"t":"2025-08-22T04:00:00Z","v":219840,"vw":87.131832},{"c":86.11,"h":87.76,"l":86.11,"n":6127,"o":87.39,"t":"2025-08-25T04:00:00Z","v":184159,"vw":86.843351},{"c":86.09,"h":86.83,"l":85.58,"n":9575,"o":86.02,"t":"2025-08-26T04:00:00Z","v":419080,"vw":86.357578},{"c":86.78,"h":86.86,"l":85.33,"n":4953,"o":86,"t":"2025-08-27T04:00:00Z","v":144895,"vw":86.299291},{"c":86.34,"h":87.145,"l":86.07,"n":5127,"o":86.65,"t":"2025-08-28T04:00:00Z","v":181947,"vw":86.64966},{"c":84.99,"h":86.46,"l":84.495,"n":5684,"o":86.26,"t":"2025-08-29T04:00:00Z","v":206258,"vw":85.14181},{"c":84.25,"h":85.41,"l":83.87,"n":5980,"o":84.7,"t":"2025-09-02T04:00:00Z","v":240191,"vw":84.296063},{"c":81.24,"h":84.33,"l":80.96,"n":10019,"o":84.27,"t":"2025-09-03T04:00:00Z","v":463434,"vw":82.076398},{"c":83.46,"h":83.83,"l":81.38,"n":6962,"o":81.38,"t":"2025-09-04T04:00:00Z","v":291327,"vw":83.250163},{"c":83.5,"h":84.05,"l":82.755,"n":7834,"o":83.84,"t":"2025-09-05T04:00:00Z","v":429031,"vw":83.326796},{"c":84.53,"h":84.87,"l":82.71,"n":8126,"o":83.43,"t":"2025-09-08T04:00:00Z","v":343081,"vw":84.132421},{"c":83.86,"h":84.38,"l":82.995,"n":4765,"o":84.35,"t":"2025-09-09T04:00:00Z","v":186649,"vw":83.85644},{"c":84.66,"h":84.7,"l":83,"n":4754,"o":83.49,"t":"2025-09-10T04:00:00Z","v":203963,"vw":84.037064},{"c":87.3,"h":87.3,"l":84.425,"n":5325,"o":84.62,"t":"2025-09-11T04:00:00Z","v":264040,"vw":86.205469},{"c":85.74,"h":86.87,"l":84.99,"n":6875,"o":86.87,"t":"2025-09-12T04:00:00Z","v":295811,"vw":85.753389},{"c":87.3,"h":87.83,"l":86.25,"n":6383,"o":86.34,"t":"2025-09-15T04:00:00Z","v":189943,"vw":87.119365},{"c":86.14,"h":87.3638,"l":85.99,"n":3470,"o":87.22,"t":"2025-09-16T04:00:00Z","v":92039,"vw":86.354731},{"c":84.41,"h":87.33,"l":84.03,"n":6293,"o":86.21,"t":"2025-09-17T04:00:00Z","v":255549,"vw":84.778691},{"c":82.88,"h":84.56,"l":82.84,"n":7635,"o":83.87,"t":"2025-09-18T04:00:00Z","v":371997,"vw":83.67092},{"c":84.41,"h":84.85,"l":82.88,"n":5784,"o":83.21,"t":"2025-09-19T04:00:00Z","v":327580,"vw":84.347419},{"c":84.83,"h":85.23,"l":83.905,"n":5253,"o":84.11,"t":"2025-09-22T04:00:00Z","v":122314,"vw":84.656285},{"c":85.57,"h":86.47,"l":84.34,"n":4811,"o":85,"t":"2025-09-23T04:00:00Z","v":156491,"vw":85.789218},{"c":83.85,"h":85.73,"l":83.82,"n":6136,"o":85.68,"t":"2025-09-24T04:00:00Z","v":188603,"vw":84.339531},{"c":83.66,"h":84.45,"l":83.37,"n":5151,"o":84.25,"t":"2025-09-25T04:00:00Z","v":199269,"vw":83.903498},{"c":84.22,"h":84.855,"l":83.825,"n":4058,"o":83.9,"t":"2025-09-26T04:00:00Z","v":122314,"vw":84.321084},{"c":83.56,"h":84.67,"l":83.19,"n":5148,"o":84.67,"t":"2025-09-29T04:00:00Z","v":187090,"vw":83.918621},{"c":83.1,"h":84.045,"l":82.73,"n":5281,"o":83.5,"t":"2025-09-30T04:00:00Z","v":248812,"vw":83.334906},{"c":82.27,"h":83.89,"l":81.55,"n":8185,"o":83.63,"t":"2025-10-01T04:00:00Z","v":357512,"vw":82.250335},{"c":82.27,"h":82.55,"l":80.9,"n":5818,"o":82.55,"t":"2025-10-02T04:00:00Z","v":208876,"vw":81.576627},{"c":81.24,"h":82.75,"l":80.54,"n":7454,"o":82,"t":"2025-10-03T04:00:00Z","v":288029,"vw":81.28444},{"c":82.45,"h":83.01,"l":80.31,"n":10533,"o":81.27,"t":"2025-10-06T04:00:00Z","v":427372,"vw":81.578545},{"c":82.2,"h":84.5,"l":82,"n":6044,"o":82.83,"t":"2025-10-07T04:00:00Z","v":212048,"vw":83.30687},{"c":84.54,"h":85,"l":82.59,"n":7785,"o":82.59,"t":"2025-10-08T04:00:00Z","v":320213,"vw":84.154113},{"c":83.05,"h":85.02,"l":83.025,"n":5328,"o":85.02,"t":"2025-10-09T04:00:00Z","v":178036,"vw":83.550359},{"c":82.32,"h":83.89,"l":82.27,"n":6955,"o":83.5,"t":"2025-10-10T04:00:00Z","v":181932,"vw":82.813704},{"c":81.93,"h":82.84,"l":81.89,"n":5171,"o":82.79,"t":"2025-10-13T04:00:00Z","v":164016,"vw":82.253035},{"c":80.72,"h":81.76,"l":80.225,"n":7677,"o":80.79,"t":"2025-10-14T04:00:00Z","v":421550,"vw":81.009208},{"c":81.33,"h":81.92,"l":80.5,"n":8796,"o":81.47,"t":"2025-10-15T04:00:00Z","v":517444,"vw":80.988707},{"c":85.51,"h":85.76,"l":81.65,"n":5455,"o":81.65,"t":"2025-10-16T04:00:00Z","v":234125,"vw":84.854676},{"c":85.81,"h":86.075,"l":84.1703,"n":4678,"o":85.52,"t":"2025-10-17T04:00:00Z","v":253595,"vw":85.38847},{"c":84.18,"h":86,"l":83.37,"n":7267,"o":85.91,"t":"2025-10-20T04:00:00Z","v":403539,"vw":83.979442},{"c":84.1,"h":84.795,"l":83.44,"n":5825,"o":83.97,"t":"2025-10-21T04:00:00Z","v":195197,"vw":83.986586},{"c":85.12,"h":85.89,"l":84.04,"n":7010,"o":84.46,"t":"2025-10-22T04:00:00Z","v":262999,"vw":85.267468},{"c":84.37,"h":85.65,"l":84.19,"n":5106,"o":85.62,"t":"2025-10-23T04:00:00Z","v":166434,"vw":84.659806},{"c":86.97,"h":88.325,"l":84,"n":4490,"o":84.22,"t":"2025-10-24T04:00:00Z","v":132951,"vw":87.02531},{"c":88.12,"h":88.2,"l":86.28,"n":3937,"o":86.82,"t":"2025-10-27T04:00:00Z","v":131687,"vw":87.676337},{"c":86.88,"h":88.4988,"l":86.865,"n":3850,"o":88.11,"t":"2025-10-28T04:00:00Z","v":109155,"vw":87.488426},{"c":85.83,"h":86.87,"l":84.93,"n":6062,"o":86.48,"t":"2025-10-29T04:00:00Z","v":247602,"vw":85.703024},{"c":86.69,"h":87.951,"l":85.73,"n":5674,"o":85.8,"t":"2025-10-30T04:00:00Z","v":187609,"vw":87.147835},{"c":85.95,"h":86.7851,"l":85.39,"n":5307,"o":86.11,"t":"2025-10-31T04:00:00Z","v":178791,"vw":86.060583},{"c":86.43,"h":87.76,"l":85.56,"n":4754,"o":85.69,"t":"2025-11-03T05:00:00Z","v":167006,"vw":86.886178},{"c":85.75,"h":86.98,"l":85.35,"n":5899,"o":85.95,"t":"2025-11-04T05:00:00Z","v":197064,"vw":85.988705},{"c":88.48,"h":89.24,"l":85.995,"n":5251,"o":86.17,"t":"2025-11-05T05:00:00Z","v":175438,"vw":88.283702},{"c":88.48,"h":88.86,"l":87.9,"n":3349,"o":88.06,"t":"2025-11-06T05:00:00Z","v":94431,"vw":88.3168},{"c":90.18,"h":90.83,"l":88.645,"n":5455,"o":88.82,"t":"2025-11-07T05:00:00Z","v":278231,"vw":90.07897},{"c":88.57,"h":90.74,"l":88.57,"n":3490,"o":90.33,"t":"2025-11-10T05:00:00Z","v":107636,"vw":89.273173},{"c":91.01,"h":91.19,"l":88.89,"n":3440,"o":89.09,"t":"2025-11-11T05:00:00Z","v":98836,"vw":90.607703},{"c":89.65,"h":90.9,"l":89.04,"n":3784,"o":90.75,"t":"2025-11-12T05:00:00Z","v":110154,"vw":89.89029},{"c":88.38,"h":90.68,"l":88.06,"n":3598,"o":90.05,"t":"2025-11-13T05:00:00Z","v":107571,"vw":88.843997},{"c":87.97,"h":88.505,"l":87.6,"n":3631,"o":87.89,"t":"2025-11-14T05:00:00Z","v":92153,"vw":87.959564},{"c":87.15,"h":88.42,"l":86.52,"n":2773,"o":87.02,"t":"2025-11-17T05:00:00Z","v":59485,"vw":87.400623},{"c":88.05,"h":88.32,"l":86.55,"n":4575,"o":86.55,"t":"2025-11-18T05:00:00Z","v":140374,"vw":87.887063},{"c":87.59,"h":88.495,"l":87.485,"n":2437,"o":87.71,"t":"2025-11-19T05:00:00Z","v":58622,"vw":87.994013},{"c":87.51,"h":88.575,"l":87.0901,"n":2846,"o":87.78,"t":"2025-11-20T05:00:00Z","v":63103,"vw":87.590864},{"c":88.39,"h":89.195,"l":87.26,"n":3930,"o":87.26,"t":"2025-11-21T05:00:00Z","v":149910,"vw":88.443458},{"c":86.11,"h":87.94,"l":85.93,"n":6125,"o":87.94,"t":"2025-11-24T05:00:00Z","v":280102,"vw":86.53185},{"c":86.74,"h":87.34,"l":85.38,"n":3312,"o":87.34,"t":"2025-11-25T05:00:00Z","v":139252,"vw":86.307099},{"c":87.91,"h":88.275,"l":86.85,"n":3008,"o":87.04,"t":"2025-11-26T05:00:00Z","v":98444,"vw":87.816253},{"c":87.71,"h":88.15,"l":86.25,"n":2814,"o":88.15,"t":"2025-11-28T05:00:00Z","v":88323,"vw":87.360517},{"c":87.6,"h":88.115,"l":86.63,"n":4393,"o":87.71,"t":"2025-12-01T05:00:00Z","v":111236,"vw":87.506132},{"c":88.89,"h":88.975,"l":86.68,"n":4404,"o":86.68,"t":"2025-12-02T05:00:00Z","v":146359,"vw":88.386606},{"c":89.88,"h":90.31,"l":88.5,"n":6390,"o":89.28,"t":"2025-12-03T05:00:00Z","v":260216,"vw":89.753252},{"c":91.24,"h":91.42,"l":89.5301,"n":4777,"o":90.32,"t":"2025-12-04T05:00:00Z","v":172391,"vw":91.024671},{"c":90.52,"h":91.85,"l":89.7,"n":4069,"o":91.11,"t":"2025-12-05T05:00:00Z","v":147821,"vw":90.735597},{"c":91.79,"h":92.07,"l":88.675,"n":6611,"o":89.47,"t":"2025-12-08T05:00:00Z","v":290791,"vw":90.760408},{"c":91.66,"h":92.4294,"l":90.66,"n":5172,"o":91.8,"t":"2025-12-09T05:00:00Z","v":218112,"vw":91.323992},{"c":92.09,"h":92.13,"l":90.86,"n":3296,"o":92.13,"t":"2025-12-10T05:00:00Z","v":123500,"vw":91.698621},{"c":92.52,"h":93.58,"l":92.0018,"n":5463,"o":92.52,"t":"2025-12-11T05:00:00Z","v":255836,"vw":92.73137},{"c":93.3,"h":93.4939,"l":92.085,"n":2271,"o":92.51,"t":"2025-12-12T05:00:00Z","v":72743,"vw":92.992144},{"c":93.92,"h":94.2,"l":92.65,"n":4042,"o":93.75,"t":"2025-12-15T05:00:00Z","v":118522,"vw":93.607557},{"c":92.58,"h":93.92,"l":91.825,"n":3094,"o":93.92,"t":"2025-12-16T05:00:00Z","v":103427,"vw":92.523387},{"c":91.78,"h":92.84,"l":90.99,"n":3375,"o":92.65,"t":"2025-12-17T05:00:00Z","v":126903,"vw":91.708042},{"c":92.26,"h":93.39,"l":91.65,"n":3562,"o":92.37,"t":"2025-12-18T05:00:00Z","v":124685,"vw":92.353088},{"c":94.96,"h":97.07,"l":91.4465,"n":11955,"o":92.11,"t":"2025-12-19T05:00:00Z","v":692820,"vw":95.191316},{"c":94.5,"h":94.945,"l":92.9,"n":5842,"o":94.13,"t":"2025-12-22T05:00:00Z","v":197788,"vw":94.057685},{"c":96.22,"h":97.38,"l":94.6,"n":4743,"o":94.97,"t":"2025-12-23T05:00:00Z","v":160003,"vw":96.337689},{"c":95.82,"h":96.53,"l":95.205,"n":1831,"o":96.01,"t":"2025-12-24T05:00:00Z","v":61721,"vw":95.785509},{"c":96.65,"h":96.972,"l":95.91,"n":2804,"o":96.45,"t":"2025-12-26T05:00:00Z","v":52020,"vw":96.410002},{"c":95.78,"h":97.21,"l":95.77,"n":2888,"o":96.49,"t":"2025-12-29T05:00:00Z","v":71881,"vw":96.298547},{"c":95.07,"h":96.25,"l":94.83,"n":3033,"o":96.15,"t":"2025-12-30T05:00:00Z","v":67761,"vw":95.285105},{"c":94.71,"h":95.425,"l":94.4999,"n":2220,"o":95.12,"t":"2025-12-31T05:00:00Z","v":45200,"vw":94.836612},{"c":94.84,"h":96.87,"l":94.56,"n":3004,"o":95,"t":"2026-01-02T05:00:00Z","v":84187,"vw":95.687393},{"c":94.09,"h":95.79,"l":93.849,"n":5288,"o":94.74,"t":"2026-01-05T05:00:00Z","v":194416,"vw":94.813614},{"c":94.83,"h":95.61,"l":94.41,"n":4717,"o":94.81,"t":"2026-01-06T05:00:00Z","v":106133,"vw":95.029357},{"c":94.68,"h":95.56,"l":93.655,"n":4860,"o":94.83,"t":"2026-01-07T05:00:00Z","v":157823,"vw":95.007883},{"c":96.03,"h":96.095,"l":94.19,"n":3299,"o":94.98,"t":"2026-01-08T05:00:00Z","v":93515,"vw":95.491371},{"c":98.46,"h":98.46,"l":96.265,"n":3595,"o":96.5,"t":"2026-01-09T05:00:00Z","v":147451,"vw":97.583739},{"c":99.26,"h":100.63,"l":98.09,"n":5900,"o":98.71,"t":"2026-01-12T05:00:00Z","v":259880,"vw":99.556208},{"c":100.2,"h":100.29,"l":98.92,"n":4441,"o":99.13,"t":"2026-01-13T05:00:00Z","v":128015,"vw":99.74868},{"c":100.86,"h":101.61,"l":99.97,"n":4712,"o":100,"t":"2026-01-14T05:00:00Z","v":155476,"vw":100.822888},{"c":101.15,"h":102.68,"l":100.2001,"n":5361,"o":101.33,"t":"2026-01-15T05:00:00Z","v":190330,"vw":101.324921},{"c":99.25,"h":101.57,"l":97.705,"n":8117,"o":100.8,"t":"2026-01-16T05:00:00Z","v":450136,"vw":99.34402},{"c":99.85,"h":99.96,"l":97.45,"n":7481,"o":98.49,"t":"2026-01-20T05:00:00Z","v":340353,"vw":98.301861},{"c":101.81,"h":102.195,"l":99.92,"n":3924,"o":100.48,"t":"2026-01-21T05:00:00Z","v":115993,"vw":101.360057},{"c":104.78,"h":104.78,"l":101.5,"n":8155,"o":101.5,"t":"2026-01-22T05:00:00Z","v":352135,"vw":103.601371},{"c":106.53,"h":106.6525,"l":104.19,"n":5680,"o":104.91,"t":"2026-01-23T05:00:00Z","v":228871,"vw":105.648735},{"c":105.79,"h":107.98,"l":105.045,"n":5736,"o":106.13,"t":"2026-01-26T05:00:00Z","v":163861,"vw":106.463999},{"c":108.58,"h":109.06,"l":105.895,"n":4953,"o":106.76,"t":"2026-01-27T05:00:00Z","v":174498,"vw":107.84934},{"c":107.02,"h":108.2,"l":104.47,"n":8512,"o":106.53,"t":"2026-01-28T05:00:00Z","v":312723,"vw":106.165496},{"c":104.01,"h":108.36,"l":103.425,"n":7972,"o":107.76,"t":"2026-01-29T05:00:00Z","v":386576,"vw":105.47537},{"c":104.29,"h":104.92,"l":103.29,"n":3796,"o":103.29,"t":"2026-01-30T05:00:00Z","v":125007,"vw":104.210971},{"c":105.22,"h":106.105,"l":104.16,"n":2225,"o":104.9,"t":"2026-02-02T05:00:00Z","v":60303,"vw":104.989251},{"c":107.86,"h":108.55,"l":105.56,"n":4869,"o":105.56,"t":"2026-02-03T05:00:00Z","v":139184,"vw":107.833305},{"c":105.57,"h":109.45,"l":105.54,"n":5226,"o":109.45,"t":"2026-02-04T05:00:00Z","v":190752,"vw":107.299842},{"c":108.52,"h":109.2,"l":104.105,"n":7576,"o":105.8,"t":"2026-02-05T05:00:00Z","v":272704,"vw":107.639502},{"c":110.9,"h":110.9,"l":107.63,"n":5342,"o":109.33,"t":"2026-02-06T05:00:00Z","v":157816,"vw":109.45082},{"c":111.91,"h":111.91,"l":109.26,"n":5356,"o":110.43,"t":"2026-02-09T05:00:00Z","v":211123,"vw":110.602562},{"c":112.45,"h":113.195,"l":110.58,"n":5522,"o":112,"t":"2026-02-10T05:00:00Z","v":194558,"vw":112.237905},{"c":112.62,"h":114.07,"l":111.71,"n":5535,"o":113.83,"t":"2026-02-11T05:00:00Z","v":166938,"vw":112.680801},{"c":114.27,"h":116.36,"l":112.95,"n":8304,"o":113.33,"t":"2026-02-12T05:00:00Z","v":330605,"vw":115.158756},{"c":112.74,"h":114.86,"l":110.84,"n":8992,"o":113.62,"t":"2026-02-13T05:00:00Z","v":316711,"vw":112.547101},{"c":112.75,"h":113.11,"l":111.23,"n":3788,"o":111.85,"t":"2026-02-17T05:00:00Z","v":125709,"vw":112.528766},{"c":112.55,"h":114.03,"l":112.095,"n":4914,"o":113,"t":"2026-02-18T05:00:00Z","v":153285,"vw":113.017036},{"c":112.1,"h":113.09,"l":111.275,"n":3984,"o":113.09,"t":"2026-02-19T05:00:00Z","v":106117,"vw":111.979416},{"c":113.07,"h":113.48,"l":111.31,"n":5885,"o":112.54,"t":"2026-02-20T05:00:00Z","v":148584,"vw":112.682411},{"c":106.51,"h":114.32,"l":104.81,"n":18992,"o":113.65,"t":"2026-02-23T05:00:00Z","v":1233300,"vw":107.470303},{"c":110.6,"h":111.45,"l":106.58,"n":8778,"o":109.17,"t":"2026-02-24T05:00:00Z","v":354007,"vw":109.830847},{"c":111.15,"h":111.67,"l":109.95,"n":5891,"o":111.03,"t":"2026-02-25T05:00:00Z","v":175014,"vw":110.840075},{"c":110.37,"h":111.7,"l":109,"n":5462,"o":111.7,"t":"2026-02-26T05:00:00Z","v":175532,"vw":110.032422},{"c":111.15,"h":111.65,"l":109.435,"n":4543,"o":110.57,"t":"2026-02-27T05:00:00Z","v":133214,"vw":111.190386},{"c":109.92,"h":111.01,"l":109.12,"n":5093,"o":110.53,"t":"2026-03-02T05:00:00Z","v":155835,"vw":109.738783},{"c":105.99,"h":107.5,"l":103.841,"n":14948,"o":107.5,"t":"2026-03-03T05:00:00Z","v":499876,"vw":105.807571},{"c":108.16,"h":108.62,"l":106,"n":4636,"o":107.15,"t":"2026-03-04T05:00:00Z","v":140740,"vw":107.457422},{"c":105.52,"h":108.78,"l":104.78,"n":7923,"o":106.9,"t":"2026-03-05T05:00:00Z","v":298554,"vw":105.630133},{"c":104.24,"h":105.68,"l":103.46,"n":3800,"o":104.34,"t":"2026-03-06T05:00:00Z","v":103122,"vw":104.609392},{"c":103.05,"h":103.77,"l":101,"n":5158,"o":102.54,"t":"2026-03-09T04:00:00Z","v":177100,"vw":102.070949},{"c":102.94,"h":104.71,"l":102.69,"n":5387,"o":102.88,"t":"2026-03-10T04:00:00Z","v":131389,"vw":103.415825},{"c":102.55,"h":103.36,"l":101.48,"n":4813,"o":103.04,"t":"2026-03-11T04:00:00Z","v":137417,"vw":102.187684},{"c":99.38,"h":101.17,"l":99.11,"n":4400,"o":101.17,"t":"2026-03-12T04:00:00Z","v":139994,"vw":99.572927},{"c":97.16,"h":100.3,"l":96.5,"n":6689,"o":99.97,"t":"2026-03-13T04:00:00Z","v":236672,"vw":97.632721},{"c":97.72,"h":98.61,"l":97.26,"n":3727,"o":98.1,"t":"2026-03-16T04:00:00Z","v":94870,"vw":97.881126},{"c":97.38,"h":98.65,"l":97.15,"n":4293,"o":98.65,"t":"2026-03-17T04:00:00Z","v":151068,"vw":97.556624},{"c":96,"h":98,"l":95.7166,"n":4966,"o":96.86,"t":"2026-03-18T04:00:00Z","v":205534,"vw":96.680343},{"c":97.03,"h":97.75,"l":94.76,"n":4539,"o":94.76,"t":"2026-03-19T04:00:00Z","v":149921,"vw":96.562432},{"c":94.62,"h":96.9,"l":93.49,"n":6743,"o":96.9,"t":"2026-03-20T04:00:00Z","v":475091,"vw":94.488979},{"c":93.55,"h":96.77,"l":93.33,"n":5952,"o":96.77,"t":"2026-03-23T04:00:00Z","v":193662,"vw":94.093073},{"c":94.24,"h":95.14,"l":92.53,"n":4959,"o":92.58,"t":"2026-03-24T04:00:00Z","v":183916,"vw":94.287355},{"c":97.42,"h":97.675,"l":95,"n":5439,"o":95.27,"t":"2026-03-25T04:00:00Z","v":151749,"vw":96.83142},{"c":95.48,"h":96.48,"l":94.27,"n":7338,"o":96.48,"t":"2026-03-26T04:00:00Z","v":330314,"vw":95.464561},{"c":95.57,"h":96.28,"l":95.13,"n":4120,"o":95.29,"t":"2026-03-27T04:00:00Z","v":95905,"vw":95.581416},{"c":95.71,"h":96.56,"l":95.2546,"n":3917,"o":96.1,"t":"2026-03-30T04:00:00Z","v":83517,"vw":95.919009},{"c":97.55,"h":97.97,"l":96.425,"n":5687,"o":96.82,"t":"2026-03-31T04:00:00Z","v":182494,"vw":97.473507},{"c":98.95,"h":99.93,"l":97.465,"n":6144,"o":98.29,"t":"2026-04-01T04:00:00Z","v":185053,"vw":99.154952},{"c":98.76,"h":99.425,"l":96.03,"n":3098,"o":97.56,"t":"2026-04-02T04:00:00Z","v":81537,"vw":98.599838},{"c":99.02,"h":99.8127,"l":98.615,"n":3047,"o":98.96,"t":"2026-04-06T04:00:00Z","v":66656,"vw":99.069523},{"c":98.87,"h":99.78,"l":97.89,"n":5948,"o":99.15,"t":"2026-04-07T04:00:00Z","v":179806,"vw":98.894969},{"c":104.25,"h":104.63,"l":101.36,"n":7013,"o":101.63,"t":"2026-04-08T04:00:00Z","v":230429,"vw":103.661},{"c":105.64,"h":107.15,"l":103.65,"n":6801,"o":103.65,"t":"2026-04-09T04:00:00Z","v":150330,"vw":106.073558},{"c":104.73,"h":106.45,"l":103.815,"n":6956,"o":105.67,"t":"2026-04-10T04:00:00Z","v":173184,"vw":104.703329},{"c":104.88,"h":105.05,"l":103.52,"n":4539,"o":104.45,"t":"2026-04-13T04:00:00Z","v":113653,"vw":104.442971},{"c":102.84,"h":105.66,"l":102.675,"n":4477,"o":105.66,"t":"2026-04-14T04:00:00Z","v":114576,"vw":103.337146},{"c":103.21,"h":104.01,"l":102.13,"n":5223,"o":102.7,"t":"2026-04-15T04:00:00Z","v":151932,"vw":103.313158},{"c":102.58,"h":103.14,"l":101.485,"n":4707,"o":103.14,"t":"2026-04-16T04:00:00Z","v":112150,"vw":102.275237},{"c":103.94,"h":104.2475,"l":102.94,"n":3704,"o":103.21,"t":"2026-04-17T04:00:00Z","v":82524,"vw":103.615501},{"c":102.21,"h":102.95,"l":101.8,"n":4863,"o":102.95,"t":"2026-04-20T04:00:00Z","v":83482,"vw":102.336217},{"c":100.93,"h":102.48,"l":100.49,"n":3948,"o":101.75,"t":"2026-04-21T04:00:00Z","v":83068,"vw":101.131487},{"c":100.35,"h":101.71,"l":100.11,"n":3870,"o":101.62,"t":"2026-04-22T04:00:00Z","v":93671,"vw":100.65301},{"c":101.84,"h":102.3,"l":100.69,"n":6582,"o":100.79,"t":"2026-04-23T04:00:00Z","v":289764,"vw":101.639469},{"c":102.28,"h":102.53,"l":101.135,"n":4678,"o":102.25,"t":"2026-04-24T04:00:00Z","v":102855,"vw":102.087349},{"c":100.69,"h":102.585,"l":100.69,"n":5368,"o":102.49,"t":"2026-04-27T04:00:00Z","v":184971,"vw":101.325504},{"c":101.08,"h":102.13,"l":99.325,"n":5403,"o":100.94,"t":"2026-04-28T04:00:00Z","v":199467,"vw":100.748416},{"c":99.02,"h":100.88,"l":97.6801,"n":9623,"o":98.55,"t":"2026-04-29T04:00:00Z","v":306771,"vw":98.845585},{"c":101.58,"h":101.6,"l":99.98,"n":8818,"o":100.15,"t":"2026-04-30T04:00:00Z","v":211515,"vw":100.934521},{"c":101.71,"h":102.285,"l":101.2245,"n":3105,"o":101.52,"t":"2026-05-01T04:00:00Z","v":67385,"vw":101.720368},{"c":101.2,"h":102.762,"l":101.005,"n":6587,"o":101.29,"t":"2026-05-04T04:00:00Z","v":257611,"vw":101.493122},{"c":106.58,"h":108.28,"l":101.435,"n":8744,"o":101.85,"t":"2026-05-05T04:00:00Z","v":378152,"vw":106.421755},{"c":106.95,"h":108.34,"l":106.54,"n":4187,"o":108.34,"t":"2026-05-06T04:00:00Z","v":130778,"vw":107.299241},{"c":106.13,"h":108.22,"l":106.03,"n":5189,"o":107.18,"t":"2026-05-07T04:00:00Z","v":134148,"vw":106.992301},{"c":105.77,"h":107.92,"l":105.11,"n":3851,"o":107.35,"t":"2026-05-08T04:00:00Z","v":94494,"vw":105.986376},{"c":105.23,"h":106.97,"l":104.105,"n":4642,"o":106.05,"t":"2026-05-11T04:00:00Z","v":139209,"vw":104.878162},{"c":105.46,"h":105.8,"l":103.79,"n":3610,"o":104.86,"t":"2026-05-12T04:00:00Z","v":87603,"vw":105.1059},{"c":105.94,"h":107.39,"l":105.66,"n":4442,"o":105.73,"t":"2026-05-13T04:00:00Z","v":133200,"vw":106.496662},{"c":104.89,"h":107.51,"l":104.555,"n":5530,"o":106.56,"t":"2026-05-14T04:00:00Z","v":146199,"vw":105.435369},{"c":104.35,"h":105.045,"l":103.46,"n":4078,"o":104.42,"t":"2026-05-15T04:00:00Z","v":128976,"vw":104.333256},{"c":105.83,"h":105.86,"l":104.35,"n":5571,"o":105.01,"t":"2026-05-18T04:00:00Z","v":127536,"vw":105.225857},{"c":105.5,"h":106.4415,"l":104.48,"n":4540,"o":105.2,"t":"2026-05-19T04:00:00Z","v":70989,"vw":105.57053},{"c":106.51,"h":108.605,"l":105.705,"n":6369,"o":105.91,"t":"2026-05-20T04:00:00Z","v":140281,"vw":106.926315},{"c":107.14,"h":109.02,"l":105.945,"n":5368,"o":106.04,"t":"2026-05-21T04:00:00Z","v":143359,"vw":107.548854},{"c":107.19,"h":107.67,"l":105.94,"n":3566,"o":107.14,"t":"2026-05-22T04:00:00Z","v":82292,"vw":107.11927},{"c":108.6,"h":109.05,"l":107.401,"n":3841,"o":108.4,"t":"2026-05-26T04:00:00Z","v":87793,"vw":108.319338},{"c":109.9,"h":110,"l":108.72,"n":4060,"o":109.28,"t":"2026-05-27T04:00:00Z","v":101621,"vw":109.524336},{"c":107.3,"h":110.94,"l":106.9,"n":5433,"o":110.39,"t":"2026-05-28T04:00:00Z","v":158451,"vw":108.424093},{"c":107.56,"h":108.61,"l":105.92,"n":5577,"o":107,"t":"2026-05-29T04:00:00Z","v":142294,"vw":107.617501},{"c":106.66,"h":107.36,"l":105.36,"n":4985,"o":107.09,"t":"2026-06-01T04:00:00Z","v":142183,"vw":106.544978},{"c":108.76,"h":109.72,"l":107.18,"n":2837,"o":107.18,"t":"2026-06-02T04:00:00Z","v":52854,"vw":108.759297},{"c":107.63,"h":108.85,"l":107.38,"n":4129,"o":107.87,"t":"2026-06-03T04:00:00Z","v":106032,"vw":107.962097},{"c":106.8,"h":108.15,"l":106.465,"n":4020,"o":108.15,"t":"2026-06-04T04:00:00Z","v":115728,"vw":107.14435},{"c":106.47,"h":107.345,"l":105.665,"n":4548,"o":106.8,"t":"2026-06-05T04:00:00Z","v":106126,"vw":106.32857},{"c":104.75,"h":106.99,"l":104.63,"n":5452,"o":106.61,"t":"2026-06-08T04:00:00Z","v":120335,"vw":105.227541},{"c":104.35,"h":106.33,"l":103,"n":6633,"o":105.92,"t":"2026-06-09T04:00:00Z","v":161846,"vw":104.197489},{"c":104.21,"h":105.53,"l":104.135,"n":4073,"o":104.52,"t":"2026-06-10T04:00:00Z","v":97585,"vw":104.704224},{"c":107.14,"h":107.58,"l":104.62,"n":4059,"o":105.03,"t":"2026-06-11T04:00:00Z","v":144307,"vw":106.427737},{"c":108.97,"h":110.19,"l":107.83,"n":3317,"o":107.83,"t":"2026-06-12T04:00:00Z","v":102105,"vw":109.424399},{"c":107.35,"h":110.14,"l":106.84,"n":3186,"o":109.75,"t":"2026-06-15T04:00:00Z","v":88810,"vw":107.793022},{"c":106.75,"h":109.1925,"l":106.105,"n":5257,"o":107.94,"t":"2026-06-16T04:00:00Z","v":189811,"vw":106.853499},{"c":107.45,"h":109.755,"l":105.72,"n":7732,"o":106.61,"t":"2026-06-17T04:00:00Z","v":198810,"vw":108.150537},{"c":109.55,"h":109.92,"l":107.915,"n":6252,"o":108.79,"t":"2026-06-18T04:00:00Z","v":233585,"vw":109.113862},{"c":106.39,"h":109.01,"l":105.98,"n":5499,"o":109.01,"t":"2026-06-22T04:00:00Z","v":159375,"vw":107.206876},{"c":107,"h":108.91,"l":105.495,"n":6836,"o":105.66,"t":"2026-06-23T04:00:00Z","v":180381,"vw":107.313791},{"c":104.69,"h":107.37,"l":103.83,"n":4064,"o":106.67,"t":"2026-06-24T04:00:00Z","v":117430,"vw":105.16466},{"c":105.99,"h":106.265,"l":104.51,"n":3985,"o":105.66,"t":"2026-06-25T04:00:00Z","v":120160,"vw":105.512119},{"c":107.09,"h":107.515,"l":104.815,"n":6515,"o":105.94,"t":"2026-06-26T04:00:00Z","v":207660,"vw":106.188404},{"c":107.37,"h":108.93,"l":106.5,"n":5408,"o":107.58,"t":"2026-06-29T04:00:00Z","v":139603,"vw":107.25544},{"c":106.25,"h":107.715,"l":105.04,"n":5652,"o":107.37,"t":"2026-06-30T04:00:00Z","v":143109,"vw":106.240119},{"c":105.8,"h":106.645,"l":104.985,"n":3195,"o":105.58,"t":"2026-07-01T04:00:00Z","v":73574,"vw":105.81231},{"c":107.38,"h":108.33,"l":106.51,"n":4392,"o":106.61,"t":"2026-07-02T04:00:00Z","v":99635,"vw":107.411374},{"c":108.08,"h":108.195,"l":107.25,"n":5697,"o":107.91,"t":"2026-07-06T04:00:00Z","v":129709,"vw":107.822982},{"c":106.02,"h":109.29,"l":104.92,"n":4626,"o":108.93,"t":"2026-07-07T04:00:00Z","v":153739,"vw":106.167963},{"c":104.53,"h":106.02,"l":103.26,"n":3929,"o":106.02,"t":"2026-07-08T04:00:00Z","v":108240,"vw":104.228563},{"c":103.5,"h":105.63,"l":102.96,"n":7375,"o":104.94,"t":"2026-07-09T04:00:00Z","v":279197,"vw":104.188683},{"c":104.21,"h":105.075,"l":103.175,"n":6561,"o":103.18,"t":"2026-07-10T04:00:00Z","v":190729,"vw":104.38998},{"c":103.47,"h":104.475,"l":102.9,"n":5050,"o":103.77,"t":"2026-07-13T04:00:00Z","v":144352,"vw":103.654853},{"c":103.39,"h":104.78,"l":102.98,"n":4043,"o":104,"t":"2026-07-14T04:00:00Z","v":113524,"vw":104.033796},{"c":101.8,"h":103.8725,"l":101.005,"n":5354,"o":102.92,"t":"2026-07-15T04:00:00Z","v":143419,"vw":102.205647},{"c":102.04,"h":103.789,"l":101.14,"n":5561,"o":101.14,"t":"2026-07-16T04:00:00Z","v":181293,"vw":102.571827},{"c":103.25,"h":103.83,"l":102.05,"n":6216,"o":102.05,"t":"2026-07-17T04:00:00Z","v":150325,"vw":103.145827},{"c":103.78,"h":104.57,"l":102.63,"n":4729,"o":102.63,"t":"2026-07-20T04:00:00Z","v":74573,"vw":103.733627},{"c":104.31,"h":104.99,"l":103.36,"n":3379,"o":104.99,"t":"2026-07-21T04:00:00Z","v":85086,"vw":104.036903},{"c":105.14,"h":106.17,"l":104.54,"n":3061,"o":104.96,"t":"2026-07-22T04:00:00Z","v":80865,"vw":105.094125},{"c":102.48,"h":104.83,"l":102.3,"n":3108,"o":104.37,"t":"2026-07-23T04:00:00Z","v":78437,"vw":103.009971},{"c":102.71,"h":103.51,"l":102.08,"n":4577,"o":103.2,"t":"2026-07-24T04:00:00Z","v":104593,"vw":102.698868},{"c":108.99,"h":109.74,"l":102.305,"n":9234,"o":102.83,"t":"2026-07-27T04:00:00Z","v":286177,"vw":107.962449},{"c":108.73,"h":111.38,"l":106.69,"n":7777,"o":107.94,"t":"2026-07-28T04:00:00Z","v":197473,"vw":108.697829},{"c":107.04,"h":110.3,"l":106.785,"n":5507,"o":108.08,"t":"2026-07-29T04:00:00Z","v":156709,"vw":108.393459},{"c":109.12,"h":109.61,"l":107.33,"n":7410,"o":107.88,"t":"2026-07-30T04:00:00Z","v":214199,"vw":108.715292},{"c":108.27,"h":109.68,"l":107.42,"n":6224,"o":109,"t":"2026-07-31T04:00:00Z","v":165647,"vw":108.460931},{"c":107.01,"h":109.87,"l":106.56,"n":4817,"o":108.68,"t":"2026-08-03T04:00:00Z","v":136650,"vw":107.477653},{"c":108.48,"h":108.88,"l":107.295,"n":3974,"o":108,"t":"2026-08-04T04:00:00Z","v":112122,"vw":108.087901},{"c":108.28,"h":110.85,"l":107.4,"n":5851,"o":109.44,"t":"2026-08-05T04:00:00Z","v":173302,"vw":108.936043},{"c":109.26,"h":111.07,"l":108.845,"n":4503,"o":108.97,"t":"2026-08-06T04:00:00Z","v":113384,"vw":109.731578},{"c":110.44,"h":111.48,"l":110.055,"n":5887,"o":110.24,"t":"2026-08-07T04:00:00Z","v":121932,"vw":110.585117},{"c":109.02,"h":110.13,"l":108.68,"n":4294,"o":109.73,"t":"2026-08-10T04:00:00Z","v":94154,"vw":109.270021},{"c":109.7,"h":109.81,"l":107.845,"n":3892,"o":108.72,"t":"2026-08-11T04:00:00Z","v":103786,"vw":108.818456},{"c":109.87,"h":110.65,"l":109.0172,"n":4842,"o":109.2,"t":"2026-08-12T04:00:00Z","v":152477,"vw":109.840534},{"c":108.84,"h":110.78,"l":108.8,"n":3471,"o":110.62,"t":"2026-08-13T04:00:00Z","v":122354,"vw":109.760241},{"c":108.94,"h":109.39,"l":108.165,"n":3377,"o":108.72,"t":"2026-08-14T04:00:00Z","v":85460,"vw":108.643199},{"c":108.69,"h":109.05,"l":107.84,"n":3908,"o":108.72,"t":"2026-08-17T04:00:00Z","v":117136,"vw":108.635417},{"c":109.59,"h":110.145,"l":108.8795,"n":5196,"o":109.12,"t":"2026-08-18T04:00:00Z","v":131813,"vw":109.59836},{"c":113.23,"h":114.07,"l":110.241,"n":5715,"o":110.49,"t":"2026-08-19T04:00:00Z","v":141680,"vw":113.167094},{"c":113.24,"h":114.09,"l":112.235,"n":3943,"o":113,"t":"2026-08-20T04:00:00Z","v":105083,"vw":113.054376},{"c":112.19,"h":114.17,"l":111.51,"n":5088,"o":113.74,"t":"2026-08-21T04:00:00Z","v":148556,"vw":112.484519},{"c":114.87,"h":115.255,"l":112,"n":4522,"o":112.7,"t":"2026-08-24T04:00:00Z","v":91133,"vw":114.243976},{"c":116.9,"h":117.01,"l":113.59,"n":4884,"o":115.43,"t":"2026-08-25T04:00:00Z","v":146446,"vw":116.108119},{"c":114.81,"h":117.0889,"l":114.24,"n":4841,"o":116.81,"t":"2026-08-26T04:00:00Z","v":160467,"vw":115.30401},{"c":113.01,"h":114.76,"l":113,"n":4313,"o":114.76,"t":"2026-08-27T04:00:00Z","v":98057,"vw":113.520736},{"c":112.58,"h":113.61,"l":112.08,"n":4031,"o":113.01,"t":"2026-08-28T04:00:00Z","v":103269,"vw":112.759636},{"c":111.16,"h":112.88,"l":110.8,"n":4712,"o":112.88,"t":"2026-08-31T04:00:00Z","v":171155,"vw":111.345041},{"c":110.93,"h":113.13,"l":110.29,"n":4562,"o":111.35,"t":"2026-09-01T04:00:00Z","v":162767,"vw":111.311322},{"c":112.3,"h":112.69,"l":111.3,"n":3492,"o":111.4,"t":"2026-09-02T04:00:00Z","v":141809,"vw":112.228158},{"c":112.51,"h":113.88,"l":111.88,"n":3427,"o":112.56,"t":"2026-09-03T04:00:00Z","v":110242,"vw":112.756337},{"c":112,"h":112.84,"l":111.265,"n":3607,"o":111.94,"t":"2026-09-04T04:00:00Z","v":102032,"vw":112.006241},{"c":109.57,"h":112.175,"l":109.08,"n":3782,"o":112,"t":"2026-09-08T04:00:00Z","v":127019,"vw":110.123869},{"c":109.16,"h":111.48,"l":109.095,"n":4774,"o":109.14,"t":"2026-09-09T04:00:00Z","v":154745,"vw":109.718171},{"c":110.62,"h":111.075,"l":108.69,"n":3595,"o":108.94,"t":"2026-09-10T04:00:00Z","v":114568,"vw":110.304008},{"c":110.71,"h":111.81,"l":109.625,"n":4478,"o":111.69,"t":"2026-09-11T04:00:00Z","v":88607,"vw":110.245266},{"c":112.01,"h":112.49,"l":110.08,"n":3729,"o":110.21,"t":"2026-09-14T04:00:00Z","v":123641,"vw":111.557948},{"c":111.5,"h":112.7,"l":110.855,"n":8977,"o":111.8,"t":"2026-09-15T04:00:00Z","v":278329,"vw":111.808969},{"c":112.33,"h":113.11,"l":111.5309,"n":3262,"o":111.78,"t":"2026-09-16T04:00:00Z","v":122122,"vw":112.418786},{"c":112.51,"h":113.63,"l":111.82,"n":3967,"o":113.63,"t":"2026-09-17T04:00:00Z","v":136904,"vw":112.561332},{"c":110.12,"h":114.125,"l":109.325,"n":4776,"o":112.76,"t":"2026-09-18T04:00:00Z","v":155168,"vw":110.652414},{"c":111.16,"h":111.375,"l":109.69,"n":3710,"o":111.01,"t":"2026-09-21T04:00:00Z","v":99544,"vw":110.904777},{"c":111.89,"h":112.8,"l":110.855,"n":3298,"o":112.8,"t":"2026-09-22T04:00:00Z","v":73702,"vw":111.910486},{"c":110.57,"h":111.565,"l":110.01,"n":4288,"o":111.3,"t":"2026-09-23T04:00:00Z","v":112808,"vw":110.81153},{"c":108.96,"h":111.285,"l":108.32,"n":3716,"o":110.39,"t":"2026-09-24T04:00:00Z","v":84693,"vw":109.033761},{"c":110.23,"h":110.39,"l":108.2301,"n":3272,"o":108.96,"t":"2026-09-25T04:00:00Z","v":76114,"vw":109.78066},{"c":108.77,"h":109.82,"l":108.09,"n":3839,"o":109.45,"t":"2026-09-28T04:00:00Z","v":76953,"vw":108.69272},{"c":108.49,"h":109.16,"l":107.25,"n":4525,"o":108.19,"t":"2026-09-29T04:00:00Z","v":104129,"vw":108.461262},{"c":108.04,"h":109.21,"l":107.375,"n":3184,"o":109.08,"t":"2026-09-30T04:00:00Z","v":70728,"vw":108.072195},{"c":105.55,"h":107.37,"l":105,"n":2844,"o":107.37,"t":"2026-10-01T04:00:00Z","v":54394,"vw":105.680181},{"c":106.5,"h":107.005,"l":104.395,"n":3932,"o":106.34,"t":"2026-10-02T04:00:00Z","v":150685,"vw":105.18566},{"c":108.15,"h":108.5447,"l":106.15,"n":3851,"o":107.28,"t":"2026-10-05T04:00:00Z","v":122951,"vw":107.527153},{"c":107.2,"h":110,"l":107.09,"n":3591,"o":108.82,"t":"2026-10-06T04:00:00Z","v":83440,"vw":108.088935},{"c":107.54,"h":108.44,"l":106.5,"n":3802,"o":106.61,"t":"2026-10-07T04:00:00Z","v":86022,"vw":107.463446},{"c":109.71,"h":110.96,"l":108.02,"n":8106,"o":108.64,"t":"2026-10-08T04:00:00Z","v":259847,"vw":109.563682},{"c":109.86,"h":110.64,"l":108.3808,"n":5694,"o":109.13,"t":"2026-10-09T04:00:00Z","v":356824,"vw":109.740557},{"c":114.04,"h":114.41,"l":109.05,"n":4377,"o":109.89,"t":"2026-10-12T04:00:00Z","v":142830,"vw":113.117998},{"c":115.6,"h":115.7,"l":111.465,"n":3805,"o":115.23,"t":"2026-10-13T04:00:00Z","v":113523,"vw":115.294386},{"c":116.92,"h":117.27,"l":114.94,"n":4438,"o":115.3,"t":"2026-10-14T04:00:00Z","v":117145,"vw":116.439874},{"c":115.67,"h":118.92,"l":114.8,"n":10624,"o":117.64,"t":"2026-10-15T04:00:00Z","v":340663,"vw":116.681323},{"c":118.95,"h":119.65,"l":117.36,"n":10829,"o":117.36,"t":"2026-10-16T04:00:00Z","v":326264,"vw":118.340097},{"c":119.96,"h":121.73,"l":119.5,"n":9195,"o":119.55,"t":"2026-10-19T04:00:00Z","v":339527,"vw":120.614158},{"c":118.29,"h":122.14,"l":117.545,"n":12001,"o":120.98,"t":"2026-10-20T04:00:00Z","v":434567,"vw":119.086344},{"c":117.81,"h":120.5598,"l":117.6,"n":10452,"o":117.93,"t":"2026-10-21T04:00:00Z","v":406705,"vw":118.153317},{"c":117.89,"h":118.595,"l":117.26,"n":1876,"o":117.95,"t":"2026-10-22T04:00:00Z","v":49040,"vw":117.887071}],"volatilityBars":[{"c":110.17,"h":111.01,"l":109.98,"n":134,"o":111.01,"t":"2026-09-21T13:30:00Z","v":2656,"vw":110.706686},{"c":109.8,"h":110.045,"l":109.8,"n":21,"o":110.025,"t":"2026-09-21T13:45:00Z","v":1933,"vw":109.999839},{"c":109.69,"h":109.69,"l":109.69,"n":4,"o":109.69,"t":"2026-09-21T14:00:00Z","v":108,"vw":109.69},{"c":109.81,"h":110.205,"l":109.81,"n":32,"o":109.93,"t":"2026-09-21T14:15:00Z","v":1086,"vw":109.952079},{"c":109.8,"h":110.17,"l":109.75,"n":65,"o":109.84,"t":"2026-09-21T14:30:00Z","v":1965,"vw":109.918354},{"c":110.01,"h":110.01,"l":109.775,"n":62,"o":109.775,"t":"2026-09-21T15:00:00Z","v":1910,"vw":109.893456},{"c":110.909,"h":110.909,"l":110.2,"n":43,"o":110.2,"t":"2026-09-21T15:15:00Z","v":1457,"vw":110.650312},{"c":110.85,"h":111,"l":110.53,"n":140,"o":110.8,"t":"2026-09-21T15:30:00Z","v":9275,"vw":110.765508},{"c":111.08,"h":111.33,"l":110.9,"n":121,"o":110.9,"t":"2026-09-21T15:45:00Z","v":12170,"vw":111.103727},{"c":110.96,"h":110.96,"l":110.94,"n":18,"o":110.94,"t":"2026-09-21T16:00:00Z","v":2427,"vw":110.959095},{"c":110.91,"h":110.91,"l":110.75,"n":76,"o":110.75,"t":"2026-09-21T16:15:00Z","v":2571,"vw":110.83351},{"c":110.98,"h":111,"l":110.92,"n":107,"o":110.955,"t":"2026-09-21T16:30:00Z","v":4027,"vw":110.982529},{"c":111.065,"h":111.065,"l":110.935,"n":67,"o":110.935,"t":"2026-09-21T16:45:00Z","v":3961,"vw":110.967645},{"c":111.01,"h":111.01,"l":110.99,"n":24,"o":110.99,"t":"2026-09-21T17:00:00Z","v":882,"vw":111.003333},{"c":111.12,"h":111.12,"l":111.12,"n":9,"o":111.12,"t":"2026-09-21T17:15:00Z","v":158,"vw":111.12},{"c":111.01,"h":111.01,"l":111.01,"n":31,"o":111.01,"t":"2026-09-21T17:45:00Z","v":571,"vw":111.01},{"c":111.375,"h":111.375,"l":111.155,"n":63,"o":111.167,"t":"2026-09-21T18:00:00Z","v":1660,"vw":111.200447},{"c":111.06,"h":111.11,"l":111.06,"n":36,"o":111.11,"t":"2026-09-21T18:15:00Z","v":691,"vw":111.085},{"c":111.23,"h":111.23,"l":111.23,"n":17,"o":111.23,"t":"2026-09-21T18:30:00Z","v":389,"vw":111.23},{"c":111.095,"h":111.095,"l":111.07,"n":36,"o":111.07,"t":"2026-09-21T19:00:00Z","v":1431,"vw":111.0825},{"c":111.17,"h":111.17,"l":110.896,"n":226,"o":111.1,"t":"2026-09-21T19:30:00Z","v":8257,"vw":111.065413},{"c":111.16,"h":111.32,"l":111,"n":455,"o":111.12,"t":"2026-09-21T19:45:00Z","v":10332,"vw":111.118093},{"c":111.16,"h":111.16,"l":111.16,"n":16,"o":111.16,"t":"2026-09-21T20:00:00Z","v":8312,"vw":111.16},{"c":111.5,"h":112.8,"l":110.855,"n":63,"o":112.8,"t":"2026-09-22T13:30:00Z","v":2508,"vw":112.189051},{"c":111.72,"h":111.72,"l":111.72,"n":12,"o":111.72,"t":"2026-09-22T13:45:00Z","v":359,"vw":111.72},{"c":112.065,"h":112.39,"l":112.065,"n":51,"o":112.39,"t":"2026-09-22T14:00:00Z","v":614,"vw":112.197566},{"c":112.35,"h":112.35,"l":112.14,"n":31,"o":112.14,"t":"2026-09-22T14:15:00Z","v":889,"vw":112.245},{"c":112,"h":112.26,"l":112,"n":35,"o":112.1175,"t":"2026-09-22T14:30:00Z","v":661,"vw":112.103934},{"c":112.04,"h":112.315,"l":112.04,"n":47,"o":112.21,"t":"2026-09-22T14:45:00Z","v":1572,"vw":112.199141},{"c":111.925,"h":111.925,"l":111.91,"n":44,"o":111.925,"t":"2026-09-22T15:00:00Z","v":1588,"vw":111.923269},{"c":111.725,"h":111.925,"l":111.66,"n":88,"o":111.92,"t":"2026-09-22T15:15:00Z","v":2589,"vw":111.808336},{"c":111.745,"h":111.8,"l":111.68,"n":56,"o":111.8,"t":"2026-09-22T15:30:00Z","v":1680,"vw":111.767973},{"c":111.68,"h":111.845,"l":111.58,"n":51,"o":111.58,"t":"2026-09-22T15:45:00Z","v":1535,"vw":111.754444},{"c":111.85,"h":111.95,"l":111.75,"n":23,"o":111.75,"t":"2026-09-22T16:00:00Z","v":517,"vw":111.85},{"c":111.56,"h":111.56,"l":111.56,"n":7,"o":111.56,"t":"2026-09-22T16:15:00Z","v":161,"vw":111.56},{"c":111.62,"h":111.62,"l":111.58,"n":28,"o":111.58,"t":"2026-09-22T16:30:00Z","v":668,"vw":111.602222},{"c":111.4,"h":111.52,"l":111.4,"n":29,"o":111.46,"t":"2026-09-22T16:45:00Z","v":909,"vw":111.439536},{"c":111.345,"h":111.345,"l":111.345,"n":5,"o":111.345,"t":"2026-09-22T17:00:00Z","v":121,"vw":111.345},{"c":111.26,"h":111.31,"l":111.21,"n":54,"o":111.21,"t":"2026-09-22T17:15:00Z","v":1076,"vw":111.264393},{"c":111.795,"h":111.795,"l":111.69,"n":38,"o":111.69,"t":"2026-09-22T17:30:00Z","v":477,"vw":111.76},{"c":111.99,"h":111.99,"l":111.99,"n":19,"o":111.99,"t":"2026-09-22T17:45:00Z","v":188,"vw":111.99},{"c":112.02,"h":112.02,"l":111.84,"n":97,"o":111.84,"t":"2026-09-22T18:00:00Z","v":3382,"vw":112.009259},{"c":111.77,"h":111.83,"l":111.77,"n":33,"o":111.82,"t":"2026-09-22T18:15:00Z","v":709,"vw":111.80875},{"c":111.955,"h":111.995,"l":111.71,"n":114,"o":111.89,"t":"2026-09-22T18:30:00Z","v":3278,"vw":111.943404},{"c":111.935,"h":111.95,"l":111.935,"n":17,"o":111.95,"t":"2026-09-22T18:45:00Z","v":466,"vw":111.945},{"c":111.8,"h":112.01,"l":111.76,"n":97,"o":112.01,"t":"2026-09-22T19:00:00Z","v":1827,"vw":111.920385},{"c":111.97,"h":111.97,"l":111.93,"n":90,"o":111.93,"t":"2026-09-22T19:15:00Z","v":1227,"vw":111.961247},{"c":111.975,"h":112.15,"l":111.975,"n":91,"o":112.03,"t":"2026-09-22T19:30:00Z","v":2392,"vw":112.023692},{"c":111.91,"h":112.09,"l":111.7675,"n":388,"o":112,"t":"2026-09-22T19:45:00Z","v":11340,"vw":111.911866},{"c":111.89,"h":111.89,"l":111.89,"n":16,"o":111.89,"t":"2026-09-22T20:00:00Z","v":13506,"vw":111.89},{"c":111.265,"h":111.4625,"l":111.2,"n":62,"o":111.3,"t":"2026-09-23T13:30:00Z","v":1492,"vw":111.316299},{"c":111.33,"h":111.5524,"l":110.67,"n":42,"o":111.25,"t":"2026-09-23T13:45:00Z","v":2944,"vw":111.299042},{"c":110.95,"h":111.065,"l":110.745,"n":98,"o":110.75,"t":"2026-09-23T14:00:00Z","v":5587,"vw":110.941703},{"c":111.03,"h":111.545,"l":111.03,"n":192,"o":111.125,"t":"2026-09-23T14:15:00Z","v":6892,"vw":111.372662},{"c":111.385,"h":111.565,"l":111.125,"n":101,"o":111.38,"t":"2026-09-23T14:30:00Z","v":3159,"vw":111.381988},{"c":111.27,"h":111.385,"l":111.27,"n":19,"o":111.385,"t":"2026-09-23T14:45:00Z","v":290,"vw":111.331759},{"c":111,"h":111,"l":110.85,"n":28,"o":110.85,"t":"2026-09-23T15:00:00Z","v":923,"vw":110.921835},{"c":111.185,"h":111.185,"l":111.17,"n":41,"o":111.17,"t":"2026-09-23T15:15:00Z","v":867,"vw":111.182078},{"c":111.165,"h":111.165,"l":110.9569,"n":76,"o":110.9569,"t":"2026-09-23T15:30:00Z","v":1569,"vw":111.015624},{"c":110.81,"h":111.015,"l":110.81,"n":28,"o":110.9256,"t":"2026-09-23T15:45:00Z","v":1320,"vw":110.862097},{"c":110.72,"h":110.82,"l":110.67,"n":53,"o":110.82,"t":"2026-09-23T16:00:00Z","v":1187,"vw":110.764444},{"c":110.96,"h":110.96,"l":110.96,"n":40,"o":110.96,"t":"2026-09-23T16:15:00Z","v":675,"vw":110.96},{"c":110.515,"h":110.675,"l":110.5,"n":122,"o":110.64,"t":"2026-09-23T16:45:00Z","v":3720,"vw":110.626478},{"c":110.41,"h":110.59,"l":110.41,"n":68,"o":110.47,"t":"2026-09-23T17:00:00Z","v":2159,"vw":110.528351},{"c":110.375,"h":110.38,"l":110.375,"n":15,"o":110.38,"t":"2026-09-23T17:15:00Z","v":446,"vw":110.3775},{"c":110.555,"h":110.555,"l":110.15,"n":115,"o":110.3375,"t":"2026-09-23T17:30:00Z","v":3317,"vw":110.259211},{"c":110.87,"h":110.87,"l":110.78,"n":28,"o":110.78,"t":"2026-09-23T17:45:00Z","v":855,"vw":110.846},{"c":111.23,"h":111.23,"l":110.97,"n":28,"o":110.97,"t":"2026-09-23T18:00:00Z","v":810,"vw":111.17},{"c":110.94,"h":111.07,"l":110.94,"n":49,"o":111.07,"t":"2026-09-23T18:15:00Z","v":1196,"vw":111.036346},{"c":111.185,"h":111.185,"l":110.91,"n":45,"o":110.91,"t":"2026-09-23T18:30:00Z","v":924,"vw":111.079},{"c":111.11,"h":111.195,"l":111.03,"n":57,"o":111.175,"t":"2026-09-23T18:45:00Z","v":1301,"vw":111.132143},{"c":110.96,"h":111.08,"l":110.91,"n":91,"o":111.06,"t":"2026-09-23T19:00:00Z","v":3177,"vw":111.032874},{"c":110.815,"h":111.105,"l":110.645,"n":175,"o":111.1,"t":"2026-09-23T19:15:00Z","v":5768,"vw":110.822104},{"c":110.36,"h":110.815,"l":110.36,"n":181,"o":110.815,"t":"2026-09-23T19:30:00Z","v":4410,"vw":110.651667},{"c":110.77,"h":110.77,"l":110.01,"n":518,"o":110.32,"t":"2026-09-23T19:45:00Z","v":13843,"vw":110.246033},{"c":110.57,"h":110.57,"l":110.57,"n":16,"o":110.57,"t":"2026-09-23T20:00:00Z","v":17938,"vw":110.57},{"c":110.67,"h":111.285,"l":110.39,"n":81,"o":110.39,"t":"2026-09-24T13:30:00Z","v":4204,"vw":110.504786},{"c":110.59,"h":110.59,"l":110.09,"n":87,"o":110.44,"t":"2026-09-24T13:45:00Z","v":2478,"vw":110.280744},{"c":110.24,"h":110.51,"l":110.24,"n":27,"o":110.51,"t":"2026-09-24T14:00:00Z","v":822,"vw":110.316946},{"c":110.055,"h":110.2029,"l":110.055,"n":15,"o":110.2029,"t":"2026-09-24T14:15:00Z","v":1213,"vw":110.188747},{"c":109.6868,"h":109.6868,"l":109.6868,"n":38,"o":109.6868,"t":"2026-09-24T14:30:00Z","v":706,"vw":109.6868},{"c":109,"h":109.14,"l":109,"n":31,"o":109.14,"t":"2026-09-24T14:45:00Z","v":709,"vw":109.0925},{"c":108.51,"h":109,"l":108.51,"n":55,"o":109,"t":"2026-09-24T15:00:00Z","v":1986,"vw":108.869718},{"c":108.77,"h":108.8799,"l":108.5,"n":44,"o":108.5,"t":"2026-09-24T15:15:00Z","v":1111,"vw":108.713955},{"c":108.67,"h":108.8,"l":108.43,"n":114,"o":108.5,"t":"2026-09-24T15:30:00Z","v":6126,"vw":108.522125},{"c":108.76,"h":108.76,"l":108.76,"n":5,"o":108.76,"t":"2026-09-24T15:45:00Z","v":146,"vw":108.76},{"c":108.59,"h":108.59,"l":108.59,"n":7,"o":108.59,"t":"2026-09-24T16:00:00Z","v":289,"vw":108.59},{"c":109.02,"h":109.02,"l":108.685,"n":26,"o":108.685,"t":"2026-09-24T16:15:00Z","v":614,"vw":108.953},{"c":109.38,"h":109.38,"l":109.13,"n":13,"o":109.16,"t":"2026-09-24T16:30:00Z","v":430,"vw":109.223333},{"c":108.98,"h":109.03,"l":108.93,"n":54,"o":109.03,"t":"2026-09-24T16:45:00Z","v":1229,"vw":108.971716},{"c":108.8,"h":108.8,"l":108.5101,"n":33,"o":108.77,"t":"2026-09-24T17:00:00Z","v":1040,"vw":108.72402},{"c":108.37,"h":108.66,"l":108.37,"n":60,"o":108.61,"t":"2026-09-24T17:15:00Z","v":2088,"vw":108.617273},{"c":108.495,"h":108.495,"l":108.495,"n":11,"o":108.495,"t":"2026-09-24T17:30:00Z","v":389,"vw":108.495},{"c":108.515,"h":108.515,"l":108.46,"n":23,"o":108.46,"t":"2026-09-24T17:45:00Z","v":1344,"vw":108.49355},{"c":108.67,"h":108.67,"l":108.32,"n":70,"o":108.33,"t":"2026-09-24T18:00:00Z","v":2556,"vw":108.429375},{"c":108.83,"h":108.83,"l":108.83,"n":13,"o":108.83,"t":"2026-09-24T18:15:00Z","v":262,"vw":108.83},{"c":108.755,"h":108.84,"l":108.755,"n":2,"o":108.84,"t":"2026-09-24T18:30:00Z","v":200,"vw":108.7975},{"c":108.59,"h":108.59,"l":108.57,"n":21,"o":108.57,"t":"2026-09-24T18:45:00Z","v":713,"vw":108.580888},{"c":108.82,"h":108.835,"l":108.52,"n":64,"o":108.775,"t":"2026-09-24T19:00:00Z","v":2117,"vw":108.680776},{"c":108.88,"h":109.13,"l":108.7,"n":149,"o":108.84,"t":"2026-09-24T19:15:00Z","v":3122,"vw":108.838333},{"c":109.04,"h":109.16,"l":108.735,"n":172,"o":108.95,"t":"2026-09-24T19:30:00Z","v":4509,"vw":108.91665},{"c":108.99,"h":109.09,"l":108.695,"n":606,"o":109.09,"t":"2026-09-24T19:45:00Z","v":16577,"vw":108.907642},{"c":108.96,"h":108.96,"l":108.96,"n":8,"o":108.96,"t":"2026-09-24T20:00:00Z","v":12852,"vw":108.96},{"c":108.2301,"h":108.96,"l":108.2301,"n":39,"o":108.96,"t":"2026-09-25T13:30:00Z","v":885,"vw":108.778314},{"c":109.27,"h":109.64,"l":109.27,"n":12,"o":109.64,"t":"2026-09-25T13:45:00Z","v":339,"vw":109.460388},{"c":109.185,"h":109.185,"l":108.77,"n":103,"o":108.77,"t":"2026-09-25T14:00:00Z","v":3307,"vw":108.853333},{"c":108.895,"h":108.895,"l":108.895,"n":7,"o":108.895,"t":"2026-09-25T14:15:00Z","v":239,"vw":108.895},{"c":108.845,"h":108.845,"l":108.845,"n":9,"o":108.845,"t":"2026-09-25T14:30:00Z","v":250,"vw":108.845},{"c":109.08,"h":109.08,"l":109.08,"n":17,"o":109.08,"t":"2026-09-25T14:45:00Z","v":673,"vw":109.08},{"c":108.99,"h":109.245,"l":108.9,"n":96,"o":109.16,"t":"2026-09-25T15:00:00Z","v":5519,"vw":109.152313},{"c":108.9208,"h":109.175,"l":108.9208,"n":29,"o":109.175,"t":"2026-09-25T15:15:00Z","v":1125,"vw":109.100968},{"c":108.955,"h":108.955,"l":108.905,"n":30,"o":108.955,"t":"2026-09-25T15:30:00Z","v":995,"vw":108.923472},{"c":109.15,"h":109.15,"l":109.15,"n":20,"o":109.15,"t":"2026-09-25T15:45:00Z","v":273,"vw":109.15},{"c":109.775,"h":109.775,"l":109.775,"n":8,"o":109.775,"t":"2026-09-25T16:00:00Z","v":208,"vw":109.775},{"c":109.52,"h":109.52,"l":109.52,"n":13,"o":109.52,"t":"2026-09-25T16:15:00Z","v":456,"vw":109.52},{"c":109.465,"h":109.465,"l":109.465,"n":6,"o":109.465,"t":"2026-09-25T16:45:00Z","v":157,"vw":109.465},{"c":109.27,"h":109.4,"l":109.27,"n":44,"o":109.4,"t":"2026-09-25T17:30:00Z","v":1036,"vw":109.335},{"c":109.17,"h":109.17,"l":109.165,"n":27,"o":109.17,"t":"2026-09-25T17:45:00Z","v":885,"vw":109.16875},{"c":109.44,"h":109.44,"l":109.07,"n":21,"o":109.07,"t":"2026-09-25T18:00:00Z","v":549,"vw":109.303333},{"c":109.25,"h":109.28,"l":109.25,"n":12,"o":109.28,"t":"2026-09-25T18:30:00Z","v":404,"vw":109.2631},{"c":109.44,"h":109.44,"l":109.35,"n":58,"o":109.35,"t":"2026-09-25T18:45:00Z","v":997,"vw":109.395},{"c":109.36,"h":109.36,"l":109.36,"n":16,"o":109.36,"t":"2026-09-25T19:00:00Z","v":586,"vw":109.36},{"c":109.36,"h":109.43,"l":109.36,"n":16,"o":109.43,"t":"2026-09-25T19:15:00Z","v":334,"vw":109.395},{"c":109.92,"h":109.92,"l":109.635,"n":112,"o":109.69,"t":"2026-09-25T19:30:00Z","v":2346,"vw":109.817101},{"c":110.19,"h":110.39,"l":109.96,"n":628,"o":110.15,"t":"2026-09-25T19:45:00Z","v":13620,"vw":110.128513},{"c":110.23,"h":110.23,"l":110.23,"n":15,"o":110.23,"t":"2026-09-25T20:00:00Z","v":13386,"vw":110.23},{"c":109.265,"h":109.45,"l":109.265,"n":73,"o":109.45,"t":"2026-09-28T13:30:00Z","v":1889,"vw":109.396649},{"c":109.26,"h":109.26,"l":109.26,"n":6,"o":109.26,"t":"2026-09-28T13:45:00Z","v":377,"vw":109.26},{"c":109.68,"h":109.76,"l":109.245,"n":61,"o":109.245,"t":"2026-09-28T14:15:00Z","v":1192,"vw":109.573},{"c":109.28,"h":109.82,"l":109.28,"n":40,"o":109.69,"t":"2026-09-28T14:30:00Z","v":1483,"vw":109.522222},{"c":108.45,"h":108.94,"l":108.45,"n":13,"o":108.94,"t":"2026-09-28T14:45:00Z","v":257,"vw":108.695},{"c":108.35,"h":108.745,"l":108.35,"n":9,"o":108.745,"t":"2026-09-28T15:00:00Z","v":691,"vw":108.683476},{"c":108.615,"h":108.67,"l":108.37,"n":56,"o":108.37,"t":"2026-09-28T15:15:00Z","v":1638,"vw":108.560294},{"c":108.485,"h":108.63,"l":108.47,"n":28,"o":108.63,"t":"2026-09-28T15:45:00Z","v":1019,"vw":108.495},{"c":108.28,"h":108.495,"l":108.28,"n":65,"o":108.43,"t":"2026-09-28T16:00:00Z","v":2744,"vw":108.42115},{"c":108.87,"h":108.87,"l":108.455,"n":80,"o":108.455,"t":"2026-09-28T16:15:00Z","v":1139,"vw":108.721},{"c":108.7,"h":108.925,"l":108.7,"n":54,"o":108.925,"t":"2026-09-28T16:30:00Z","v":1483,"vw":108.817533},{"c":108.51,"h":108.515,"l":108.41,"n":83,"o":108.515,"t":"2026-09-28T16:45:00Z","v":1462,"vw":108.462222},{"c":108.605,"h":108.72,"l":108.295,"n":133,"o":108.72,"t":"2026-09-28T17:00:00Z","v":2387,"vw":108.466667},{"c":108.35,"h":108.78,"l":108.34,"n":68,"o":108.78,"t":"2026-09-28T17:15:00Z","v":1306,"vw":108.4525},{"c":108.4725,"h":108.5,"l":108.2,"n":55,"o":108.2,"t":"2026-09-28T17:30:00Z","v":1456,"vw":108.344474},{"c":108.36,"h":108.51,"l":108.28,"n":130,"o":108.28,"t":"2026-09-28T17:45:00Z","v":2786,"vw":108.378333},{"c":108.87,"h":108.95,"l":108.09,"n":77,"o":108.09,"t":"2026-09-28T18:00:00Z","v":1785,"vw":108.710735},{"c":108.4,"h":108.97,"l":108.4,"n":87,"o":108.97,"t":"2026-09-28T18:15:00Z","v":3295,"vw":108.556169},{"c":108.58,"h":108.585,"l":108.37,"n":65,"o":108.37,"t":"2026-09-28T18:30:00Z","v":1838,"vw":108.466428},{"c":108.49,"h":108.49,"l":108.283,"n":85,"o":108.38,"t":"2026-09-28T18:45:00Z","v":2696,"vw":108.38287},{"c":108.71,"h":108.71,"l":108.465,"n":77,"o":108.49,"t":"2026-09-28T19:00:00Z","v":2340,"vw":108.555},{"c":108.85,"h":108.85,"l":108.48,"n":65,"o":108.71,"t":"2026-09-28T19:15:00Z","v":1190,"vw":108.686},{"c":108.49,"h":108.98,"l":108.45,"n":192,"o":108.96,"t":"2026-09-28T19:30:00Z","v":4672,"vw":108.6775},{"c":108.65,"h":108.92,"l":108.47,"n":311,"o":108.57,"t":"2026-09-28T19:45:00Z","v":6760,"vw":108.695646},{"c":108.77,"h":108.77,"l":108.77,"n":15,"o":108.77,"t":"2026-09-28T20:00:00Z","v":8289,"vw":108.77},{"c":109,"h":109,"l":108,"n":143,"o":108.19,"t":"2026-09-29T13:30:00Z","v":18866,"vw":108.659854},{"c":109.06,"h":109.16,"l":108.58,"n":51,"o":108.8,"t":"2026-09-29T13:45:00Z","v":4534,"vw":108.794849},{"c":108.97,"h":108.97,"l":108.97,"n":6,"o":108.97,"t":"2026-09-29T14:00:00Z","v":373,"vw":108.97},{"c":108.67,"h":108.67,"l":108.67,"n":13,"o":108.67,"t":"2026-09-29T14:15:00Z","v":440,"vw":108.67},{"c":108.47,"h":108.47,"l":108.47,"n":21,"o":108.47,"t":"2026-09-29T14:30:00Z","v":634,"vw":108.47},{"c":108.05,"h":108.55,"l":108.05,"n":22,"o":108.55,"t":"2026-09-29T14:45:00Z","v":615,"vw":108.3},{"c":107.7,"h":107.9454,"l":107.7,"n":19,"o":107.9454,"t":"2026-09-29T15:00:00Z","v":610,"vw":107.889754},{"c":107.49,"h":107.67,"l":107.49,"n":119,"o":107.67,"t":"2026-09-29T15:45:00Z","v":2719,"vw":107.560714},{"c":107.48,"h":107.565,"l":107.48,"n":38,"o":107.565,"t":"2026-09-29T16:00:00Z","v":791,"vw":107.536667},{"c":107.6,"h":107.61,"l":107.52,"n":174,"o":107.52,"t":"2026-09-29T16:15:00Z","v":3754,"vw":107.568854},{"c":107.495,"h":107.495,"l":107.495,"n":26,"o":107.495,"t":"2026-09-29T16:30:00Z","v":527,"vw":107.495},{"c":107.48,"h":107.48,"l":107.25,"n":60,"o":107.26,"t":"2026-09-29T16:45:00Z","v":1393,"vw":107.293333},{"c":107.705,"h":107.705,"l":107.63,"n":13,"o":107.66,"t":"2026-09-29T17:00:00Z","v":554,"vw":107.659605},{"c":107.82,"h":107.82,"l":107.735,"n":18,"o":107.735,"t":"2026-09-29T17:15:00Z","v":417,"vw":107.7775},{"c":107.73,"h":107.87,"l":107.73,"n":19,"o":107.87,"t":"2026-09-29T17:45:00Z","v":444,"vw":107.799307},{"c":107.78,"h":108.045,"l":107.78,"n":70,"o":107.88,"t":"2026-09-29T18:00:00Z","v":3525,"vw":107.85423},{"c":108.255,"h":108.49,"l":108.24,"n":77,"o":108.24,"t":"2026-09-29T18:15:00Z","v":2458,"vw":108.298114},{"c":108.37,"h":108.37,"l":108.37,"n":16,"o":108.37,"t":"2026-09-29T18:30:00Z","v":217,"vw":108.37},{"c":108.36,"h":108.43,"l":107.911,"n":149,"o":108.43,"t":"2026-09-29T18:45:00Z","v":3426,"vw":108.228192},{"c":108.26,"h":108.26,"l":108.24,"n":26,"o":108.24,"t":"2026-09-29T19:00:00Z","v":1555,"vw":108.258473},{"c":108.4318,"h":108.495,"l":108.275,"n":76,"o":108.275,"t":"2026-09-29T19:15:00Z","v":3528,"vw":108.423651},{"c":108.395,"h":108.42,"l":108.29,"n":126,"o":108.34,"t":"2026-09-29T19:30:00Z","v":3254,"vw":108.348208},{"c":108.58,"h":108.6,"l":108.3,"n":309,"o":108.38,"t":"2026-09-29T19:45:00Z","v":6067,"vw":108.433735},{"c":108.49,"h":108.49,"l":108.49,"n":14,"o":108.49,"t":"2026-09-29T20:00:00Z","v":7000,"vw":108.49},{"c":108.85,"h":109.08,"l":108.85,"n":31,"o":109.08,"t":"2026-09-30T13:30:00Z","v":2139,"vw":109.067314},{"c":108.3656,"h":108.3656,"l":108.3656,"n":5,"o":108.3656,"t":"2026-09-30T13:45:00Z","v":332,"vw":108.3656},{"c":108.815,"h":108.94,"l":108.815,"n":16,"o":108.93,"t":"2026-09-30T14:00:00Z","v":744,"vw":108.907163},{"c":108.94,"h":109.21,"l":108.94,"n":19,"o":109.21,"t":"2026-09-30T14:30:00Z","v":597,"vw":109.124826},{"c":108.79,"h":108.79,"l":108.79,"n":3,"o":108.79,"t":"2026-09-30T14:45:00Z","v":216,"vw":108.79},{"c":108.75,"h":108.9,"l":108.75,"n":6,"o":108.9,"t":"2026-09-30T15:15:00Z","v":275,"vw":108.8375},{"c":108.06,"h":108.06,"l":108.06,"n":42,"o":108.06,"t":"2026-09-30T15:30:00Z","v":617,"vw":108.06},{"c":107.505,"h":107.64,"l":107.505,"n":52,"o":107.64,"t":"2026-09-30T15:45:00Z","v":1646,"vw":107.605909},{"c":107.45,"h":107.65,"l":107.375,"n":69,"o":107.4,"t":"2026-09-30T16:00:00Z","v":2766,"vw":107.527383},{"c":107.78,"h":107.78,"l":107.78,"n":8,"o":107.78,"t":"2026-09-30T16:15:00Z","v":169,"vw":107.78},{"c":107.85,"h":107.89,"l":107.85,"n":18,"o":107.88,"t":"2026-09-30T16:30:00Z","v":672,"vw":107.875},{"c":108.11,"h":108.12,"l":107.71,"n":26,"o":107.71,"t":"2026-09-30T16:45:00Z","v":1298,"vw":108.000964},{"c":108.2686,"h":108.2686,"l":108.2686,"n":6,"o":108.2686,"t":"2026-09-30T17:00:00Z","v":398,"vw":108.2686},{"c":107.92,"h":108.17,"l":107.92,"n":27,"o":108.17,"t":"2026-09-30T17:15:00Z","v":887,"vw":107.997307},{"c":107.93,"h":107.93,"l":107.93,"n":12,"o":107.93,"t":"2026-09-30T17:45:00Z","v":329,"vw":107.93},{"c":108.03,"h":108.03,"l":107.81,"n":133,"o":107.81,"t":"2026-09-30T18:00:00Z","v":3375,"vw":107.944337},{"c":107.74,"h":108.06,"l":107.58,"n":125,"o":108.06,"t":"2026-09-30T18:15:00Z","v":3167,"vw":107.811071},{"c":108.23,"h":108.31,"l":107.87,"n":73,"o":107.87,"t":"2026-09-30T18:30:00Z","v":1223,"vw":108.008747},{"c":108.34,"h":108.34,"l":107.965,"n":76,"o":108.14,"t":"2026-09-30T18:45:00Z","v":1328,"vw":108.116923},{"c":108,"h":108,"l":108,"n":3,"o":108,"t":"2026-09-30T19:15:00Z","v":105,"vw":108},{"c":107.76,"h":108.16,"l":107.74,"n":110,"o":108.16,"t":"2026-09-30T19:30:00Z","v":3566,"vw":107.962111},{"c":108.01,"h":108.27,"l":107.83,"n":408,"o":107.91,"t":"2026-09-30T19:45:00Z","v":11816,"vw":107.985179},{"c":108.04,"h":108.04,"l":108.04,"n":13,"o":108.04,"t":"2026-09-30T20:00:00Z","v":12805,"vw":108.04},{"c":107.13,"h":107.37,"l":107,"n":77,"o":107.37,"t":"2026-10-01T13:30:00Z","v":1965,"vw":107.287098},{"c":107.2,"h":107.2,"l":107.01,"n":10,"o":107.01,"t":"2026-10-01T13:45:00Z","v":257,"vw":107.092969},{"c":106.75,"h":107.18,"l":106.75,"n":100,"o":107.18,"t":"2026-10-01T14:00:00Z","v":2235,"vw":107.009056},{"c":106.5,"h":106.82,"l":106.5,"n":28,"o":106.82,"t":"2026-10-01T14:15:00Z","v":750,"vw":106.582},{"c":105.74,"h":105.74,"l":105.74,"n":6,"o":105.74,"t":"2026-10-01T14:45:00Z","v":178,"vw":105.74},{"c":105.835,"h":105.835,"l":105.835,"n":18,"o":105.835,"t":"2026-10-01T15:00:00Z","v":661,"vw":105.835},{"c":106.125,"h":106.125,"l":105.76,"n":46,"o":105.76,"t":"2026-10-01T15:15:00Z","v":1031,"vw":105.933415},{"c":105.8,"h":105.9,"l":105.57,"n":91,"o":105.9,"t":"2026-10-01T15:30:00Z","v":2843,"vw":105.676841},{"c":105.49,"h":105.83,"l":105.49,"n":21,"o":105.83,"t":"2026-10-01T15:45:00Z","v":1328,"vw":105.57263},{"c":105.39,"h":105.48,"l":105.39,"n":16,"o":105.48,"t":"2026-10-01T16:00:00Z","v":508,"vw":105.455},{"c":105.3827,"h":105.47,"l":105.34,"n":53,"o":105.34,"t":"2026-10-01T16:15:00Z","v":1792,"vw":105.386234},{"c":105.18,"h":105.49,"l":105.13,"n":77,"o":105.49,"t":"2026-10-01T16:30:00Z","v":2901,"vw":105.303333},{"c":105.2299,"h":105.2299,"l":105.11,"n":43,"o":105.22,"t":"2026-10-01T16:45:00Z","v":1164,"vw":105.167383},{"c":105.2,"h":105.2,"l":105,"n":53,"o":105,"t":"2026-10-01T17:00:00Z","v":1162,"vw":105.059113},{"c":105.47,"h":105.47,"l":105.47,"n":12,"o":105.47,"t":"2026-10-01T17:30:00Z","v":238,"vw":105.47},{"c":105.29,"h":105.29,"l":105.24,"n":27,"o":105.24,"t":"2026-10-01T17:45:00Z","v":661,"vw":105.256247},{"c":105.295,"h":105.295,"l":105.18,"n":18,"o":105.18,"t":"2026-10-01T18:00:00Z","v":738,"vw":105.271047},{"c":105.41,"h":105.5792,"l":105.41,"n":42,"o":105.43,"t":"2026-10-01T18:15:00Z","v":947,"vw":105.467724},{"c":105.1,"h":105.4,"l":105.1,"n":52,"o":105.2637,"t":"2026-10-01T18:30:00Z","v":1809,"vw":105.262051},{"c":105.22,"h":105.22,"l":105.08,"n":15,"o":105.08,"t":"2026-10-01T19:00:00Z","v":485,"vw":105.17},{"c":105.535,"h":105.535,"l":105.2,"n":40,"o":105.2,"t":"2026-10-01T19:15:00Z","v":1042,"vw":105.317684},{"c":105.1793,"h":105.6307,"l":105.1793,"n":76,"o":105.6307,"t":"2026-10-01T19:30:00Z","v":2238,"vw":105.494316},{"c":105.55,"h":105.62,"l":105.39,"n":328,"o":105.39,"t":"2026-10-01T19:45:00Z","v":6477,"vw":105.542346},{"c":105.55,"h":105.55,"l":105.55,"n":10,"o":105.55,"t":"2026-10-01T20:00:00Z","v":4729,"vw":105.55},{"c":106.105,"h":106.95,"l":106.105,"n":55,"o":106.34,"t":"2026-10-02T13:30:00Z","v":2261,"vw":106.766065},{"c":106.31,"h":106.31,"l":106.31,"n":3,"o":106.31,"t":"2026-10-02T13:45:00Z","v":300,"vw":106.31},{"c":106.301,"h":106.301,"l":105.8401,"n":70,"o":106.11,"t":"2026-10-02T14:00:00Z","v":1747,"vw":106.090168},{"c":105.81,"h":106.115,"l":105.74,"n":51,"o":105.94,"t":"2026-10-02T14:15:00Z","v":1364,"vw":105.911875},{"c":106.05,"h":106.05,"l":105.58,"n":78,"o":106,"t":"2026-10-02T14:30:00Z","v":3005,"vw":105.833702},{"c":105.28,"h":106.16,"l":105.28,"n":25,"o":106.015,"t":"2026-10-02T14:45:00Z","v":808,"vw":105.73875},{"c":104.87,"h":104.98,"l":104.68,"n":21,"o":104.98,"t":"2026-10-02T15:00:00Z","v":735,"vw":104.866},{"c":104.55,"h":104.73,"l":104.395,"n":44,"o":104.73,"t":"2026-10-02T15:15:00Z","v":2557,"vw":104.535892},{"c":105.03,"h":105.155,"l":104.46,"n":91,"o":104.46,"t":"2026-10-02T15:30:00Z","v":2231,"vw":104.86114},{"c":104.55,"h":105.1,"l":104.4,"n":205,"o":105.04,"t":"2026-10-02T15:45:00Z","v":13198,"vw":104.700573},{"c":104.43,"h":104.91,"l":104.43,"n":528,"o":104.4423,"t":"2026-10-02T16:00:00Z","v":55303,"vw":104.672379},{"c":105.03,"h":105.03,"l":104.395,"n":71,"o":104.395,"t":"2026-10-02T16:15:00Z","v":2881,"vw":104.619333},{"c":105.34,"h":105.555,"l":105.065,"n":124,"o":105.065,"t":"2026-10-02T16:45:00Z","v":2277,"vw":105.361639},{"c":105.45,"h":105.45,"l":105.45,"n":3,"o":105.45,"t":"2026-10-02T17:00:00Z","v":103,"vw":105.45},{"c":105.54,"h":105.66,"l":105.54,"n":51,"o":105.545,"t":"2026-10-02T17:15:00Z","v":1948,"vw":105.603171},{"c":105.755,"h":105.755,"l":105.55,"n":76,"o":105.7,"t":"2026-10-02T17:30:00Z","v":3863,"vw":105.595481},{"c":106.03,"h":106.03,"l":105.88,"n":43,"o":105.96,"t":"2026-10-02T17:45:00Z","v":1362,"vw":105.922857},{"c":106.11,"h":106.16,"l":105.975,"n":40,"o":105.975,"t":"2026-10-02T18:00:00Z","v":2005,"vw":106.113592},{"c":105.93,"h":105.93,"l":105.84,"n":17,"o":105.915,"t":"2026-10-02T18:15:00Z","v":475,"vw":105.896877},{"c":105.91,"h":105.91,"l":105.84,"n":8,"o":105.84,"t":"2026-10-02T18:30:00Z","v":320,"vw":105.875},{"c":106.185,"h":106.185,"l":105.96,"n":80,"o":106.04,"t":"2026-10-02T18:45:00Z","v":1758,"vw":106.089684},{"c":106.515,"h":106.515,"l":106.515,"n":5,"o":106.515,"t":"2026-10-02T19:00:00Z","v":113,"vw":106.515},{"c":107.0025,"h":107.005,"l":106.77,"n":163,"o":106.77,"t":"2026-10-02T19:15:00Z","v":5154,"vw":106.856071},{"c":106.695,"h":106.89,"l":106.47,"n":209,"o":106.84,"t":"2026-10-02T19:30:00Z","v":6644,"vw":106.670546},{"c":106.5,"h":106.81,"l":106.38,"n":426,"o":106.745,"t":"2026-10-02T19:45:00Z","v":11673,"vw":106.640039},{"c":106.5,"h":106.5,"l":106.5,"n":18,"o":106.5,"t":"2026-10-02T20:00:00Z","v":8150,"vw":106.5},{"c":107.695,"h":108.26,"l":107.28,"n":123,"o":107.28,"t":"2026-10-05T13:30:00Z","v":2650,"vw":107.585647},{"c":106.315,"h":107.045,"l":106.15,"n":107,"o":107.005,"t":"2026-10-05T13:45:00Z","v":4996,"vw":106.928196},{"c":107.09,"h":107.09,"l":106.48,"n":232,"o":107.015,"t":"2026-10-05T14:00:00Z","v":12840,"vw":106.960192},{"c":106.55,"h":106.58,"l":106.46,"n":122,"o":106.46,"t":"2026-10-05T14:15:00Z","v":4560,"vw":106.51},{"c":106.52,"h":106.6,"l":106.52,"n":9,"o":106.6,"t":"2026-10-05T14:45:00Z","v":6338,"vw":106.596825},{"c":106.9,"h":107.1921,"l":106.9,"n":38,"o":106.945,"t":"2026-10-05T15:00:00Z","v":1078,"vw":107.01587},{"c":106.656,"h":106.656,"l":106.34,"n":69,"o":106.485,"t":"2026-10-05T15:15:00Z","v":2668,"vw":106.423515},{"c":106.81,"h":106.81,"l":106.81,"n":46,"o":106.81,"t":"2026-10-05T15:30:00Z","v":1091,"vw":106.81},{"c":106.84,"h":106.84,"l":106.46,"n":90,"o":106.69,"t":"2026-10-05T15:45:00Z","v":2118,"vw":106.664698},{"c":106.79,"h":106.79,"l":106.73,"n":30,"o":106.73,"t":"2026-10-05T16:00:00Z","v":497,"vw":106.765},{"c":106.95,"h":107,"l":106.94,"n":99,"o":106.96,"t":"2026-10-05T16:15:00Z","v":3464,"vw":106.980413},{"c":107.1,"h":107.1,"l":106.985,"n":32,"o":106.985,"t":"2026-10-05T16:30:00Z","v":985,"vw":107.076091},{"c":107.6231,"h":107.6231,"l":107.6231,"n":8,"o":107.6231,"t":"2026-10-05T17:15:00Z","v":286,"vw":107.6231},{"c":107.585,"h":107.79,"l":107.56,"n":32,"o":107.79,"t":"2026-10-05T17:30:00Z","v":2439,"vw":107.598762},{"c":107.865,"h":107.865,"l":107.865,"n":18,"o":107.865,"t":"2026-10-05T17:45:00Z","v":291,"vw":107.865},{"c":108.06,"h":108.2,"l":108.06,"n":22,"o":108.2,"t":"2026-10-05T18:00:00Z","v":375,"vw":108.147955},{"c":108.2,"h":108.2,"l":108.01,"n":59,"o":108.01,"t":"2026-10-05T18:15:00Z","v":2325,"vw":108.15659},{"c":108.145,"h":108.145,"l":108.08,"n":14,"o":108.08,"t":"2026-10-05T18:30:00Z","v":303,"vw":108.1125},{"c":108.1,"h":108.1,"l":108.1,"n":32,"o":108.1,"t":"2026-10-05T18:45:00Z","v":473,"vw":108.1},{"c":108.26,"h":108.31,"l":108.26,"n":10,"o":108.31,"t":"2026-10-05T19:00:00Z","v":564,"vw":108.271494},{"c":108.125,"h":108.5447,"l":108.125,"n":61,"o":108.295,"t":"2026-10-05T19:15:00Z","v":2265,"vw":108.283004},{"c":108.38,"h":108.38,"l":108.11,"n":91,"o":108.18,"t":"2026-10-05T19:30:00Z","v":2420,"vw":108.252105},{"c":108.18,"h":108.3074,"l":107.95,"n":415,"o":108.3074,"t":"2026-10-05T19:45:00Z","v":8938,"vw":108.080932},{"c":108.15,"h":108.15,"l":108.15,"n":7,"o":108.15,"t":"2026-10-05T20:00:00Z","v":20602,"vw":108.15},{"c":108.57,"h":108.84,"l":108.57,"n":48,"o":108.82,"t":"2026-10-06T13:30:00Z","v":1401,"vw":108.772234},{"c":108.965,"h":108.965,"l":108.34,"n":74,"o":108.64,"t":"2026-10-06T13:45:00Z","v":2147,"vw":108.626111},{"c":109.345,"h":109.345,"l":109.15,"n":131,"o":109.18,"t":"2026-10-06T14:00:00Z","v":5009,"vw":109.235},{"c":109.62,"h":109.635,"l":109.465,"n":47,"o":109.545,"t":"2026-10-06T14:15:00Z","v":2096,"vw":109.556996},{"c":109.92,"h":110,"l":109.92,"n":30,"o":110,"t":"2026-10-06T14:30:00Z","v":741,"vw":109.977143},{"c":109.335,"h":109.825,"l":109.335,"n":10,"o":109.825,"t":"2026-10-06T14:45:00Z","v":250,"vw":109.58},{"c":109.6721,"h":109.6721,"l":109.1001,"n":51,"o":109.355,"t":"2026-10-06T15:15:00Z","v":1819,"vw":109.531829},{"c":109.28,"h":109.51,"l":109.28,"n":75,"o":109.51,"t":"2026-10-06T15:30:00Z","v":1788,"vw":109.417604},{"c":108.88,"h":109.385,"l":108.87,"n":74,"o":109.385,"t":"2026-10-06T15:45:00Z","v":8089,"vw":109.109703},{"c":108.3382,"h":108.59,"l":108.3382,"n":31,"o":108.59,"t":"2026-10-06T16:00:00Z","v":801,"vw":108.458105},{"c":108.37,"h":108.44,"l":108.37,"n":24,"o":108.42,"t":"2026-10-06T16:15:00Z","v":751,"vw":108.408},{"c":108.37,"h":108.38,"l":108.34,"n":55,"o":108.34,"t":"2026-10-06T16:30:00Z","v":1464,"vw":108.365},{"c":108.075,"h":108.22,"l":107.93,"n":37,"o":108.22,"t":"2026-10-06T16:45:00Z","v":1022,"vw":108.066626},{"c":108.14,"h":108.14,"l":108.14,"n":25,"o":108.14,"t":"2026-10-06T17:00:00Z","v":448,"vw":108.14},{"c":107.81,"h":107.83,"l":107.81,"n":28,"o":107.83,"t":"2026-10-06T17:30:00Z","v":348,"vw":107.82},{"c":107.4,"h":108,"l":107.38,"n":208,"o":108,"t":"2026-10-06T18:00:00Z","v":11498,"vw":107.755678},{"c":107.25,"h":107.26,"l":107.24,"n":15,"o":107.26,"t":"2026-10-06T18:15:00Z","v":409,"vw":107.250769},{"c":107.41,"h":107.425,"l":107.34,"n":61,"o":107.34,"t":"2026-10-06T18:30:00Z","v":2277,"vw":107.353824},{"c":107.25,"h":107.26,"l":107.25,"n":42,"o":107.26,"t":"2026-10-06T18:45:00Z","v":1798,"vw":107.25328},{"c":107.25,"h":107.39,"l":107.25,"n":61,"o":107.385,"t":"2026-10-06T19:15:00Z","v":919,"vw":107.318333},{"c":107.18,"h":107.43,"l":107.09,"n":174,"o":107.14,"t":"2026-10-06T19:30:00Z","v":3852,"vw":107.314607},{"c":107.18,"h":107.4,"l":107.105,"n":533,"o":107.21,"t":"2026-10-06T19:45:00Z","v":12927,"vw":107.2544},{"c":107.2,"h":107.2,"l":107.2,"n":14,"o":107.2,"t":"2026-10-06T20:00:00Z","v":7174,"vw":107.2},{"c":106.75,"h":107.59,"l":106.5,"n":143,"o":106.61,"t":"2026-10-07T13:30:00Z","v":3824,"vw":106.672428},{"c":107.31,"h":107.44,"l":106.795,"n":86,"o":107.07,"t":"2026-10-07T13:45:00Z","v":2129,"vw":107.145092},{"c":107.39,"h":107.55,"l":107.32,"n":39,"o":107.525,"t":"2026-10-07T14:00:00Z","v":1167,"vw":107.492035},{"c":107.21,"h":107.34,"l":107.21,"n":32,"o":107.34,"t":"2026-10-07T14:15:00Z","v":659,"vw":107.275},{"c":107.18,"h":107.18,"l":107.18,"n":26,"o":107.18,"t":"2026-10-07T14:30:00Z","v":373,"vw":107.18},{"c":107.385,"h":107.385,"l":106.88,"n":98,"o":106.99,"t":"2026-10-07T14:45:00Z","v":2171,"vw":107.161707},{"c":106.985,"h":107.12,"l":106.93,"n":48,"o":107.12,"t":"2026-10-07T15:00:00Z","v":2273,"vw":106.987188},{"c":107.1,"h":107.33,"l":107.1,"n":30,"o":107.2875,"t":"2026-10-07T15:15:00Z","v":1008,"vw":107.227391},{"c":107.545,"h":107.6041,"l":107.545,"n":48,"o":107.6041,"t":"2026-10-07T15:30:00Z","v":868,"vw":107.582841},{"c":107.68,"h":107.68,"l":107.68,"n":8,"o":107.68,"t":"2026-10-07T15:45:00Z","v":148,"vw":107.68},{"c":107.58,"h":107.59,"l":107.43,"n":35,"o":107.43,"t":"2026-10-07T16:00:00Z","v":975,"vw":107.548},{"c":107.8,"h":107.8,"l":107.8,"n":2,"o":107.8,"t":"2026-10-07T16:15:00Z","v":151,"vw":107.8},{"c":107.48,"h":107.6,"l":107.48,"n":81,"o":107.6,"t":"2026-10-07T16:30:00Z","v":2116,"vw":107.534608},{"c":107.255,"h":107.44,"l":107.255,"n":32,"o":107.44,"t":"2026-10-07T16:45:00Z","v":722,"vw":107.320836},{"c":107.48,"h":107.48,"l":107.48,"n":19,"o":107.48,"t":"2026-10-07T17:00:00Z","v":287,"vw":107.48},{"c":107.46,"h":107.73,"l":107.46,"n":19,"o":107.57,"t":"2026-10-07T17:15:00Z","v":1444,"vw":107.621089},{"c":107.52,"h":107.52,"l":107.4228,"n":25,"o":107.4228,"t":"2026-10-07T17:30:00Z","v":845,"vw":107.453854},{"c":107.75,"h":108.055,"l":107.75,"n":118,"o":107.88,"t":"2026-10-07T17:45:00Z","v":3512,"vw":107.912126},{"c":107.71,"h":107.71,"l":107.71,"n":20,"o":107.71,"t":"2026-10-07T18:00:00Z","v":389,"vw":107.71},{"c":107.9,"h":107.935,"l":107.795,"n":74,"o":107.8,"t":"2026-10-07T18:15:00Z","v":2466,"vw":107.836001},{"c":108.1,"h":108.2,"l":107.76,"n":150,"o":107.7875,"t":"2026-10-07T18:30:00Z","v":4046,"vw":107.881543},{"c":107.9,"h":108.44,"l":107.9,"n":27,"o":108.44,"t":"2026-10-07T18:45:00Z","v":1084,"vw":108.008211},{"c":107.88,"h":107.88,"l":107.5559,"n":64,"o":107.5559,"t":"2026-10-07T19:00:00Z","v":2170,"vw":107.611627},{"c":107.65,"h":107.77,"l":107.585,"n":83,"o":107.77,"t":"2026-10-07T19:15:00Z","v":2017,"vw":107.676875},{"c":107.435,"h":107.69,"l":107.435,"n":131,"o":107.69,"t":"2026-10-07T19:30:00Z","v":2826,"vw":107.576875},{"c":107.51,"h":107.59,"l":107.34,"n":417,"o":107.5,"t":"2026-10-07T19:45:00Z","v":10799,"vw":107.529399},{"c":107.54,"h":107.54,"l":107.54,"n":12,"o":107.54,"t":"2026-10-07T20:00:00Z","v":9501,"vw":107.54},{"c":109.36,"h":109.9,"l":108.02,"n":161,"o":108.64,"t":"2026-10-08T13:30:00Z","v":20361,"vw":108.913439},{"c":110.81,"h":110.81,"l":109.3924,"n":164,"o":109.715,"t":"2026-10-08T13:45:00Z","v":9785,"vw":110.265147},{"c":110.065,"h":110.425,"l":110.065,"n":28,"o":110.425,"t":"2026-10-08T14:00:00Z","v":925,"vw":110.271},{"c":110.305,"h":110.305,"l":109.94,"n":21,"o":109.94,"t":"2026-10-08T14:15:00Z","v":2062,"vw":110.084397},{"c":110.65,"h":110.96,"l":110.3,"n":27,"o":110.755,"t":"2026-10-08T14:30:00Z","v":1541,"vw":110.728311},{"c":110.485,"h":110.585,"l":110.32,"n":56,"o":110.41,"t":"2026-10-08T14:45:00Z","v":2501,"vw":110.450351},{"c":109.84,"h":110.5,"l":109.84,"n":71,"o":110.5,"t":"2026-10-08T15:00:00Z","v":1886,"vw":110.133125},{"c":109.895,"h":110.12,"l":109.71,"n":60,"o":109.71,"t":"2026-10-08T15:15:00Z","v":1801,"vw":109.938355},{"c":109.85,"h":109.93,"l":109.56,"n":195,"o":109.84,"t":"2026-10-08T15:30:00Z","v":6669,"vw":109.827718},{"c":110.09,"h":110.1,"l":109.85,"n":78,"o":109.85,"t":"2026-10-08T15:45:00Z","v":3595,"vw":109.915341},{"c":109.82,"h":109.94,"l":109.75,"n":81,"o":109.94,"t":"2026-10-08T16:00:00Z","v":2722,"vw":109.788718},{"c":109.53,"h":110.225,"l":109.5,"n":122,"o":109.82,"t":"2026-10-08T16:15:00Z","v":6527,"vw":109.863869},{"c":109.35,"h":109.405,"l":109.35,"n":12,"o":109.405,"t":"2026-10-08T16:30:00Z","v":508,"vw":109.386667},{"c":109.3,"h":109.36,"l":109.295,"n":52,"o":109.33,"t":"2026-10-08T16:45:00Z","v":2882,"vw":109.30048},{"c":109.1725,"h":109.46,"l":109.07,"n":695,"o":109.335,"t":"2026-10-08T17:00:00Z","v":22707,"vw":109.300797},{"c":109.28,"h":109.705,"l":109.24,"n":300,"o":109.35,"t":"2026-10-08T17:15:00Z","v":9788,"vw":109.482188},{"c":109.265,"h":109.52,"l":109.12,"n":1034,"o":109.32,"t":"2026-10-08T17:30:00Z","v":34839,"vw":109.369428},{"c":109.075,"h":109.42,"l":109.03,"n":616,"o":109.21,"t":"2026-10-08T17:45:00Z","v":15740,"vw":109.181242},{"c":109.175,"h":109.315,"l":109.02,"n":296,"o":109.305,"t":"2026-10-08T18:00:00Z","v":7109,"vw":109.19},{"c":109.25,"h":109.25,"l":109.115,"n":286,"o":109.125,"t":"2026-10-08T18:15:00Z","v":7911,"vw":109.151336},{"c":109.805,"h":109.84,"l":109.275,"n":223,"o":109.29,"t":"2026-10-08T18:30:00Z","v":7118,"vw":109.49346},{"c":109.66,"h":109.8,"l":109.5906,"n":47,"o":109.78,"t":"2026-10-08T18:45:00Z","v":1441,"vw":109.727847},{"c":110.08,"h":110.09,"l":109.84,"n":52,"o":110.09,"t":"2026-10-08T19:00:00Z","v":1568,"vw":110.003386},{"c":109.725,"h":109.965,"l":109.725,"n":174,"o":109.84,"t":"2026-10-08T19:15:00Z","v":4447,"vw":109.842474},{"c":109.9,"h":109.9,"l":109.625,"n":237,"o":109.72,"t":"2026-10-08T19:30:00Z","v":7253,"vw":109.738682},{"c":109.86,"h":110.01,"l":109.445,"n":961,"o":109.83,"t":"2026-10-08T19:45:00Z","v":32571,"vw":109.761412},{"c":109.71,"h":109.71,"l":109.71,"n":25,"o":109.71,"t":"2026-10-08T20:00:00Z","v":16193,"vw":109.71},{"c":109.4797,"h":109.4797,"l":109.44,"n":5,"o":109.44,"t":"2026-10-09T12:30:00Z","v":307,"vw":109.45985},{"c":108.4286,"h":109.4,"l":108.4286,"n":40,"o":109.13,"t":"2026-10-09T13:30:00Z","v":2755,"vw":108.882139},{"c":109.4125,"h":109.73,"l":108.3808,"n":154,"o":109.39,"t":"2026-10-09T13:45:00Z","v":14607,"vw":109.173316},{"c":110.255,"h":110.255,"l":109.52,"n":155,"o":109.865,"t":"2026-10-09T14:00:00Z","v":7761,"vw":109.85155},{"c":109.825,"h":110.2692,"l":109.785,"n":103,"o":110.2692,"t":"2026-10-09T14:15:00Z","v":3597,"vw":109.863647},{"c":109.825,"h":110.07,"l":109.53,"n":99,"o":110.07,"t":"2026-10-09T14:30:00Z","v":3726,"vw":109.715081},{"c":110.14,"h":110.14,"l":109.53,"n":232,"o":109.57,"t":"2026-10-09T14:45:00Z","v":11823,"vw":109.862558},{"c":110.29,"h":110.34,"l":109.87,"n":155,"o":110.14,"t":"2026-10-09T15:00:00Z","v":7522,"vw":110.080167},{"c":110.5,"h":110.56,"l":109.99,"n":197,"o":110.41,"t":"2026-10-09T15:15:00Z","v":8641,"vw":110.272551},{"c":110.34,"h":110.63,"l":110.26,"n":468,"o":110.39,"t":"2026-10-09T15:30:00Z","v":22570,"vw":110.398428},{"c":109.465,"h":110.64,"l":109.465,"n":192,"o":110.36,"t":"2026-10-09T15:45:00Z","v":14381,"vw":110.038483},{"c":109.65,"h":109.81,"l":109.45,"n":20,"o":109.45,"t":"2026-10-09T16:00:00Z","v":1150,"vw":109.677463},{"c":109.795,"h":109.84,"l":109.23,"n":145,"o":109.41,"t":"2026-10-09T16:15:00Z","v":9013,"vw":109.531318},{"c":109.58,"h":109.75,"l":109.55,"n":64,"o":109.695,"t":"2026-10-09T16:30:00Z","v":2632,"vw":109.636765},{"c":109.69,"h":109.74,"l":109.56,"n":152,"o":109.56,"t":"2026-10-09T16:45:00Z","v":6437,"vw":109.698174},{"c":109.52,"h":109.815,"l":109.35,"n":168,"o":109.72,"t":"2026-10-09T17:00:00Z","v":7726,"vw":109.592815},{"c":109.8,"h":109.8,"l":109.28,"n":352,"o":109.405,"t":"2026-10-09T17:15:00Z","v":31822,"vw":109.470803},{"c":109.83,"h":109.99,"l":109.54,"n":117,"o":109.71,"t":"2026-10-09T17:30:00Z","v":5152,"vw":109.866197},{"c":109.72,"h":109.72,"l":109.63,"n":12,"o":109.63,"t":"2026-10-09T17:45:00Z","v":795,"vw":109.700299},{"c":109.5,"h":109.79,"l":109.46,"n":128,"o":109.79,"t":"2026-10-09T18:00:00Z","v":54849,"vw":109.508699},{"c":109.925,"h":109.925,"l":109.845,"n":14,"o":109.845,"t":"2026-10-09T18:15:00Z","v":547,"vw":109.898333},{"c":110.005,"h":110.355,"l":109.82,"n":463,"o":110.14,"t":"2026-10-09T18:30:00Z","v":24307,"vw":110.121572},{"c":109.81,"h":110.0851,"l":109.64,"n":201,"o":110.005,"t":"2026-10-09T18:45:00Z","v":14851,"vw":109.928378},{"c":109.82,"h":109.96,"l":109.68,"n":88,"o":109.86,"t":"2026-10-09T19:00:00Z","v":3423,"vw":109.8647},{"c":109.57,"h":109.82,"l":109.48,"n":104,"o":109.81,"t":"2026-10-09T19:15:00Z","v":5758,"vw":109.660357},{"c":109.45,"h":109.677,"l":109.45,"n":113,"o":109.505,"t":"2026-10-09T19:30:00Z","v":7691,"vw":109.579019},{"c":109.64,"h":110.24,"l":109.12,"n":830,"o":109.42,"t":"2026-10-09T19:45:00Z","v":53541,"vw":109.79474},{"c":109.86,"h":109.86,"l":109.86,"n":16,"o":109.86,"t":"2026-10-09T20:00:00Z","v":20446,"vw":109.86},{"c":110.4,"h":110.4,"l":109.05,"n":69,"o":109.89,"t":"2026-10-12T13:30:00Z","v":2193,"vw":109.83141},{"c":111.12,"h":111.13,"l":110.085,"n":154,"o":110.085,"t":"2026-10-12T13:45:00Z","v":9602,"vw":110.83339},{"c":111.67,"h":111.67,"l":110.21,"n":72,"o":110.21,"t":"2026-10-12T14:00:00Z","v":2730,"vw":110.98544},{"c":110.97,"h":111.67,"l":110.97,"n":27,"o":111.665,"t":"2026-10-12T14:15:00Z","v":946,"vw":111.506154},{"c":111.46,"h":111.46,"l":111.46,"n":4,"o":111.46,"t":"2026-10-12T14:30:00Z","v":104,"vw":111.46},{"c":111.655,"h":111.66,"l":111.41,"n":79,"o":111.5,"t":"2026-10-12T14:45:00Z","v":2957,"vw":111.58342},{"c":113.17,"h":113.26,"l":111.74,"n":206,"o":111.74,"t":"2026-10-12T15:00:00Z","v":9373,"vw":112.711619},{"c":113.39,"h":113.46,"l":113.21,"n":52,"o":113.26,"t":"2026-10-12T15:15:00Z","v":1700,"vw":113.370357},{"c":113.4925,"h":113.695,"l":113.17,"n":352,"o":113.17,"t":"2026-10-12T15:30:00Z","v":15953,"vw":113.402763},{"c":113.565,"h":113.91,"l":113.375,"n":100,"o":113.43,"t":"2026-10-12T15:45:00Z","v":3876,"vw":113.665859},{"c":113.42,"h":113.68,"l":113.42,"n":44,"o":113.68,"t":"2026-10-12T16:00:00Z","v":1725,"vw":113.557895},{"c":113.615,"h":113.615,"l":113.615,"n":8,"o":113.615,"t":"2026-10-12T16:15:00Z","v":301,"vw":113.615},{"c":113.44,"h":114,"l":113.43,"n":148,"o":113.635,"t":"2026-10-12T16:30:00Z","v":4570,"vw":113.661439},{"c":113.53,"h":113.53,"l":113.46,"n":32,"o":113.46,"t":"2026-10-12T16:45:00Z","v":724,"vw":113.483333},{"c":113.895,"h":114.005,"l":113.61,"n":88,"o":113.61,"t":"2026-10-12T17:00:00Z","v":2775,"vw":113.864076},{"c":113.94,"h":113.94,"l":113.8,"n":61,"o":113.8,"t":"2026-10-12T17:15:00Z","v":1018,"vw":113.883},{"c":114.055,"h":114.175,"l":113.865,"n":114,"o":113.875,"t":"2026-10-12T17:30:00Z","v":2521,"vw":114.019098},{"c":114.19,"h":114.2518,"l":114.08,"n":26,"o":114.08,"t":"2026-10-12T17:45:00Z","v":1532,"vw":114.170813},{"c":114.065,"h":114.14,"l":113.94,"n":75,"o":114.11,"t":"2026-10-12T18:00:00Z","v":2555,"vw":114.071739},{"c":113.87,"h":114.065,"l":113.87,"n":73,"o":114.05,"t":"2026-10-12T18:15:00Z","v":1231,"vw":114.00875},{"c":113.88,"h":113.88,"l":113.7459,"n":16,"o":113.7459,"t":"2026-10-12T18:30:00Z","v":998,"vw":113.774989},{"c":114,"h":114.02,"l":113.74,"n":70,"o":113.74,"t":"2026-10-12T18:45:00Z","v":2093,"vw":113.941296},{"c":113.99,"h":113.99,"l":113.82,"n":57,"o":113.97,"t":"2026-10-12T19:00:00Z","v":1287,"vw":113.922484},{"c":113.94,"h":114.13,"l":113.82,"n":158,"o":114.13,"t":"2026-10-12T19:15:00Z","v":4220,"vw":113.971495},{"c":113.94,"h":114.24,"l":113.94,"n":198,"o":114.02,"t":"2026-10-12T19:30:00Z","v":7406,"vw":114.079598},{"c":114.15,"h":114.29,"l":113.825,"n":465,"o":113.87,"t":"2026-10-12T19:45:00Z","v":12423,"vw":114.066786},{"c":114.04,"h":114.41,"l":114.04,"n":19,"o":114.41,"t":"2026-10-12T20:00:00Z","v":8420,"vw":114.044766},{"c":115.335,"h":115.47,"l":111.465,"n":264,"o":115.23,"t":"2026-10-13T13:30:00Z","v":10840,"vw":114.827725},{"c":115.295,"h":115.295,"l":114.875,"n":107,"o":115.21,"t":"2026-10-13T13:45:00Z","v":3141,"vw":115.109697},{"c":115.26,"h":115.67,"l":115.26,"n":125,"o":115.29,"t":"2026-10-13T14:00:00Z","v":4886,"vw":115.512327},{"c":115.105,"h":115.19,"l":114.79,"n":108,"o":115.19,"t":"2026-10-13T14:15:00Z","v":2745,"vw":114.997872},{"c":115.3101,"h":115.365,"l":115.2,"n":39,"o":115.205,"t":"2026-10-13T14:30:00Z","v":1171,"vw":115.27402},{"c":115.485,"h":115.49,"l":115.485,"n":11,"o":115.49,"t":"2026-10-13T14:45:00Z","v":434,"vw":115.486667},{"c":115.7,"h":115.7,"l":115.415,"n":6,"o":115.415,"t":"2026-10-13T15:00:00Z","v":854,"vw":115.448529},{"c":115.09,"h":115.34,"l":115.09,"n":100,"o":115.33,"t":"2026-10-13T15:15:00Z","v":2949,"vw":115.220385},{"c":115.04,"h":115.41,"l":115,"n":117,"o":115,"t":"2026-10-13T15:30:00Z","v":3351,"vw":115.160363},{"c":114.995,"h":115.15,"l":114.995,"n":20,"o":115.15,"t":"2026-10-13T15:45:00Z","v":723,"vw":115.119},{"c":115.05,"h":115.49,"l":114.96,"n":120,"o":115.49,"t":"2026-10-13T16:00:00Z","v":2702,"vw":115.152222},{"c":114.96,"h":115.14,"l":114.96,"n":43,"o":115.02,"t":"2026-10-13T16:15:00Z","v":925,"vw":115.04},{"c":114.975,"h":115.14,"l":114.975,"n":96,"o":115.06,"t":"2026-10-13T16:30:00Z","v":1865,"vw":115.077},{"c":114.85,"h":114.89,"l":114.85,"n":28,"o":114.89,"t":"2026-10-13T16:45:00Z","v":831,"vw":114.872449},{"c":114.93,"h":114.93,"l":114.87,"n":55,"o":114.925,"t":"2026-10-13T17:00:00Z","v":1749,"vw":114.91782},{"c":114.915,"h":114.915,"l":114.855,"n":30,"o":114.855,"t":"2026-10-13T17:15:00Z","v":526,"vw":114.885},{"c":114.87,"h":114.88,"l":114.83,"n":29,"o":114.83,"t":"2026-10-13T17:30:00Z","v":592,"vw":114.8525},{"c":114.71,"h":114.92,"l":114.71,"n":32,"o":114.92,"t":"2026-10-13T17:45:00Z","v":1128,"vw":114.76},{"c":115.41,"h":115.435,"l":114.89,"n":67,"o":114.89,"t":"2026-10-13T18:00:00Z","v":1510,"vw":115.155},{"c":115.3,"h":115.53,"l":115.29,"n":50,"o":115.47,"t":"2026-10-13T18:15:00Z","v":1845,"vw":115.383092},{"c":115.44,"h":115.44,"l":115.35,"n":7,"o":115.35,"t":"2026-10-13T18:30:00Z","v":340,"vw":115.395},{"c":115.305,"h":115.4,"l":115.305,"n":59,"o":115.395,"t":"2026-10-13T18:45:00Z","v":1900,"vw":115.343277},{"c":115.355,"h":115.37,"l":115.2051,"n":19,"o":115.2051,"t":"2026-10-13T19:00:00Z","v":628,"vw":115.324428},{"c":115.56,"h":115.6,"l":115.44,"n":61,"o":115.44,"t":"2026-10-13T19:15:00Z","v":2166,"vw":115.537642},{"c":115.28,"h":115.54,"l":115.28,"n":122,"o":115.46,"t":"2026-10-13T19:30:00Z","v":2884,"vw":115.411452},{"c":115.64,"h":115.64,"l":115.415,"n":450,"o":115.54,"t":"2026-10-13T19:45:00Z","v":11061,"vw":115.52845},{"c":115.6,"h":115.6,"l":115.6,"n":18,"o":115.6,"t":"2026-10-13T20:00:00Z","v":14784,"vw":115.6},{"c":115.23,"h":115.23,"l":115.23,"n":1,"o":115.23,"t":"2026-10-13T21:30:00Z","v":154,"vw":115.23},{"c":116.535,"h":116.64,"l":115.3,"n":174,"o":115.3,"t":"2026-10-14T13:30:00Z","v":6311,"vw":116.103351},{"c":115.22,"h":116.525,"l":115.22,"n":67,"o":116.35,"t":"2026-10-14T13:45:00Z","v":1660,"vw":116.096429},{"c":115.66,"h":115.66,"l":114.94,"n":152,"o":115.27,"t":"2026-10-14T14:00:00Z","v":7524,"vw":115.429017},{"c":116.09,"h":116.09,"l":115.45,"n":120,"o":115.675,"t":"2026-10-14T14:15:00Z","v":5952,"vw":115.548055},{"c":116.22,"h":116.285,"l":116.1,"n":69,"o":116.25,"t":"2026-10-14T14:30:00Z","v":2401,"vw":116.231761},{"c":116.08,"h":116.515,"l":116.08,"n":21,"o":116.515,"t":"2026-10-14T14:45:00Z","v":1323,"vw":116.185},{"c":115.57,"h":115.57,"l":115.52,"n":21,"o":115.52,"t":"2026-10-14T15:00:00Z","v":490,"vw":115.546628},{"c":116.28,"h":116.28,"l":115.7755,"n":35,"o":115.7755,"t":"2026-10-14T15:15:00Z","v":954,"vw":116.106741},{"c":116.54,"h":116.605,"l":116.44,"n":37,"o":116.44,"t":"2026-10-14T15:30:00Z","v":2536,"vw":116.538409},{"c":116.97,"h":117.03,"l":116.52,"n":227,"o":116.66,"t":"2026-10-14T15:45:00Z","v":6621,"vw":116.778685},{"c":117.01,"h":117.115,"l":116.68,"n":62,"o":117.1125,"t":"2026-10-14T16:00:00Z","v":1818,"vw":116.988166},{"c":117.27,"h":117.27,"l":116.87,"n":54,"o":116.87,"t":"2026-10-14T16:15:00Z","v":877,"vw":117.0965},{"c":116.86,"h":117.09,"l":116.86,"n":18,"o":117.09,"t":"2026-10-14T16:30:00Z","v":616,"vw":116.956774},{"c":116.78,"h":116.87,"l":116.78,"n":14,"o":116.87,"t":"2026-10-14T16:45:00Z","v":371,"vw":116.84},{"c":116.83,"h":116.86,"l":116.685,"n":44,"o":116.76,"t":"2026-10-14T17:00:00Z","v":2937,"vw":116.716339},{"c":116.63,"h":116.965,"l":116.63,"n":50,"o":116.65,"t":"2026-10-14T17:15:00Z","v":1534,"vw":116.767313},{"c":116.56,"h":116.645,"l":116.56,"n":23,"o":116.645,"t":"2026-10-14T17:30:00Z","v":365,"vw":116.6025},{"c":116.9399,"h":116.9399,"l":116.54,"n":45,"o":116.54,"t":"2026-10-14T17:45:00Z","v":1311,"vw":116.689394},{"c":116.73,"h":116.91,"l":116.51,"n":38,"o":116.51,"t":"2026-10-14T18:00:00Z","v":946,"vw":116.698724},{"c":117,"h":117,"l":116.76,"n":21,"o":116.76,"t":"2026-10-14T18:15:00Z","v":554,"vw":116.846683},{"c":116.77,"h":116.86,"l":116.77,"n":16,"o":116.81,"t":"2026-10-14T18:30:00Z","v":583,"vw":116.804},{"c":116.46,"h":116.65,"l":116.46,"n":74,"o":116.65,"t":"2026-10-14T18:45:00Z","v":1771,"vw":116.5415},{"c":116.53,"h":116.53,"l":116.53,"n":9,"o":116.53,"t":"2026-10-14T19:00:00Z","v":260,"vw":116.53},{"c":116.405,"h":116.44,"l":116.305,"n":132,"o":116.305,"t":"2026-10-14T19:15:00Z","v":2406,"vw":116.377745},{"c":116.64,"h":116.64,"l":116.32,"n":150,"o":116.38,"t":"2026-10-14T19:30:00Z","v":2670,"vw":116.443586},{"c":116.95,"h":117.02,"l":116.51,"n":472,"o":116.53,"t":"2026-10-14T19:45:00Z","v":9671,"vw":116.862401},{"c":116.92,"h":116.92,"l":116.92,"n":16,"o":116.92,"t":"2026-10-14T20:00:00Z","v":9471,"vw":116.92},{"c":116.33,"h":116.33,"l":116.33,"n":8,"o":116.33,"t":"2026-10-14T21:45:00Z","v":215,"vw":116.33},{"c":116.91,"h":118.11,"l":116.91,"n":72,"o":117.64,"t":"2026-10-15T13:30:00Z","v":1949,"vw":117.5932},{"c":117.6,"h":118,"l":117.2,"n":176,"o":117.28,"t":"2026-10-15T13:45:00Z","v":4596,"vw":117.606132},{"c":117.52,"h":117.93,"l":117.36,"n":267,"o":117.52,"t":"2026-10-15T14:00:00Z","v":8129,"vw":117.664652},{"c":117.68,"h":117.68,"l":117.44,"n":133,"o":117.45,"t":"2026-10-15T14:15:00Z","v":5544,"vw":117.491479},{"c":117.74,"h":117.8,"l":117.725,"n":88,"o":117.73,"t":"2026-10-15T14:30:00Z","v":3676,"vw":117.763463},{"c":117.615,"h":117.615,"l":117.615,"n":6,"o":117.615,"t":"2026-10-15T14:45:00Z","v":447,"vw":117.615},{"c":118,"h":118,"l":117.78,"n":175,"o":117.83,"t":"2026-10-15T15:00:00Z","v":3642,"vw":117.856429},{"c":118.22,"h":118.22,"l":117.835,"n":187,"o":117.835,"t":"2026-10-15T15:15:00Z","v":3527,"vw":118.044756},{"c":118.175,"h":118.4,"l":118.11,"n":251,"o":118.22,"t":"2026-10-15T15:30:00Z","v":7186,"vw":118.269862},{"c":118.37,"h":118.52,"l":118.21,"n":151,"o":118.279,"t":"2026-10-15T15:45:00Z","v":5358,"vw":118.359478},{"c":118.25,"h":118.27,"l":118.25,"n":15,"o":118.27,"t":"2026-10-15T16:00:00Z","v":485,"vw":118.255882},{"c":118.65,"h":118.725,"l":118.2,"n":70,"o":118.29,"t":"2026-10-15T16:15:00Z","v":1834,"vw":118.437477},{"c":118.34,"h":118.92,"l":118.34,"n":146,"o":118.635,"t":"2026-10-15T16:30:00Z","v":6174,"vw":118.604559},{"c":118.22,"h":118.85,"l":118.16,"n":286,"o":118.705,"t":"2026-10-15T16:45:00Z","v":14443,"vw":118.427908},{"c":117.915,"h":118.27,"l":117.81,"n":452,"o":118.27,"t":"2026-10-15T17:00:00Z","v":7916,"vw":117.965949},{"c":117.86,"h":117.98,"l":117.84,"n":75,"o":117.84,"t":"2026-10-15T17:15:00Z","v":3469,"vw":117.877122},{"c":117.96,"h":118,"l":117.81,"n":238,"o":117.88,"t":"2026-10-15T17:30:00Z","v":13087,"vw":117.935685},{"c":117.52,"h":117.855,"l":117.52,"n":66,"o":117.855,"t":"2026-10-15T17:45:00Z","v":1616,"vw":117.663764},{"c":117,"h":117.92,"l":116.696,"n":925,"o":117.92,"t":"2026-10-15T18:00:00Z","v":48393,"vw":117.16712},{"c":116.64,"h":117.09,"l":116.24,"n":682,"o":117,"t":"2026-10-15T18:15:00Z","v":28920,"vw":116.777322},{"c":116.49,"h":116.685,"l":116.39,"n":395,"o":116.615,"t":"2026-10-15T18:30:00Z","v":6334,"vw":116.551667},{"c":115.365,"h":116.47,"l":115.28,"n":434,"o":116.38,"t":"2026-10-15T18:45:00Z","v":12042,"vw":115.952605},{"c":115.31,"h":115.39,"l":114.81,"n":569,"o":115.13,"t":"2026-10-15T19:00:00Z","v":15951,"vw":115.065553},{"c":115.08,"h":115.425,"l":114.8,"n":537,"o":115.16,"t":"2026-10-15T19:15:00Z","v":25661,"vw":115.030823},{"c":115.24,"h":115.26,"l":114.89,"n":680,"o":114.995,"t":"2026-10-15T19:30:00Z","v":13961,"vw":115.057532},{"c":115.7475,"h":115.93,"l":115.06,"n":999,"o":115.14,"t":"2026-10-15T19:45:00Z","v":18953,"vw":115.4019},{"c":115.67,"h":115.67,"l":115.67,"n":19,"o":115.67,"t":"2026-10-15T20:00:00Z","v":42058,"vw":115.67},{"c":117.955,"h":118.1,"l":117.36,"n":287,"o":117.36,"t":"2026-10-16T13:30:00Z","v":7349,"vw":117.611549},{"c":118.24,"h":118.56,"l":117.4726,"n":291,"o":118.11,"t":"2026-10-16T13:45:00Z","v":9673,"vw":118.069922},{"c":118.07,"h":118.375,"l":117.845,"n":230,"o":118.135,"t":"2026-10-16T14:00:00Z","v":5425,"vw":118.11962},{"c":118.24,"h":118.43,"l":117.96,"n":299,"o":117.96,"t":"2026-10-16T14:15:00Z","v":6284,"vw":118.214589},{"c":117.88,"h":118.3718,"l":117.72,"n":119,"o":118.015,"t":"2026-10-16T14:30:00Z","v":2524,"vw":118.033317},{"c":118.16,"h":118.1763,"l":117.64,"n":174,"o":117.645,"t":"2026-10-16T14:45:00Z","v":5472,"vw":117.857532},{"c":118.59,"h":118.66,"l":118.14,"n":447,"o":118.25,"t":"2026-10-16T15:00:00Z","v":11660,"vw":118.446767},{"c":118.925,"h":119.03,"l":118.6,"n":197,"o":118.63,"t":"2026-10-16T15:15:00Z","v":7031,"vw":118.844448},{"c":118.865,"h":119.03,"l":118.715,"n":171,"o":118.9,"t":"2026-10-16T15:30:00Z","v":3962,"vw":118.845313},{"c":119.1,"h":119.1,"l":118.69,"n":139,"o":118.8432,"t":"2026-10-16T15:45:00Z","v":3792,"vw":118.859219},{"c":119.01,"h":119.065,"l":118.74,"n":68,"o":118.94,"t":"2026-10-16T16:00:00Z","v":2040,"vw":118.930377},{"c":118.9,"h":119,"l":118.65,"n":85,"o":118.96,"t":"2026-10-16T16:15:00Z","v":1976,"vw":118.901111},{"c":119.21,"h":119.21,"l":118.875,"n":132,"o":118.98,"t":"2026-10-16T16:30:00Z","v":2807,"vw":119.042005},{"c":118.44,"h":119.65,"l":118.23,"n":322,"o":119.13,"t":"2026-10-16T16:45:00Z","v":18765,"vw":119.076778},{"c":118,"h":118.27,"l":117.95,"n":420,"o":118.21,"t":"2026-10-16T17:00:00Z","v":14907,"vw":118.051956},{"c":117.96,"h":118.23,"l":117.889,"n":656,"o":117.889,"t":"2026-10-16T17:15:00Z","v":24654,"vw":117.952548},{"c":118.19,"h":118.74,"l":117.93,"n":884,"o":118.01,"t":"2026-10-16T17:30:00Z","v":36931,"vw":118.276394},{"c":118.365,"h":118.435,"l":117.99,"n":635,"o":118.19,"t":"2026-10-16T17:45:00Z","v":25505,"vw":118.150982},{"c":117.88,"h":118.39,"l":117.88,"n":495,"o":118.36,"t":"2026-10-16T18:00:00Z","v":24177,"vw":118.020735},{"c":117.93,"h":118.09,"l":117.87,"n":293,"o":117.87,"t":"2026-10-16T18:15:00Z","v":10656,"vw":117.946612},{"c":118.16,"h":118.615,"l":117.85,"n":426,"o":117.94,"t":"2026-10-16T18:30:00Z","v":13928,"vw":118.040618},{"c":118.715,"h":118.715,"l":118.315,"n":102,"o":118.36,"t":"2026-10-16T18:45:00Z","v":2184,"vw":118.51},{"c":118.46,"h":118.56,"l":118.32,"n":105,"o":118.56,"t":"2026-10-16T19:00:00Z","v":3233,"vw":118.452857},{"c":118.345,"h":118.47,"l":118.25,"n":84,"o":118.47,"t":"2026-10-16T19:15:00Z","v":2031,"vw":118.348206},{"c":118.51,"h":118.735,"l":118.22,"n":352,"o":118.22,"t":"2026-10-16T19:30:00Z","v":6492,"vw":118.530397},{"c":118.95,"h":119.21,"l":118.575,"n":613,"o":118.72,"t":"2026-10-16T19:45:00Z","v":12773,"vw":118.952772},{"c":118.95,"h":118.95,"l":118.95,"n":15,"o":118.95,"t":"2026-10-16T20:00:00Z","v":13371,"vw":118.95},{"c":120.7627,"h":121.07,"l":119.5,"n":386,"o":119.55,"t":"2026-10-19T13:30:00Z","v":23115,"vw":119.745004},{"c":120.34,"h":120.99,"l":120.34,"n":95,"o":120.77,"t":"2026-10-19T13:45:00Z","v":3995,"vw":120.772241},{"c":121.035,"h":121.2518,"l":120.79,"n":139,"o":120.79,"t":"2026-10-19T14:00:00Z","v":4600,"vw":120.961454},{"c":121.585,"h":121.73,"l":121,"n":361,"o":121.3,"t":"2026-10-19T14:15:00Z","v":14422,"vw":121.345001},{"c":121.51,"h":121.645,"l":121,"n":320,"o":121.5,"t":"2026-10-19T14:30:00Z","v":22888,"vw":121.161081},{"c":121.275,"h":121.64,"l":121,"n":194,"o":121.555,"t":"2026-10-19T14:45:00Z","v":7339,"vw":121.249779},{"c":121.28,"h":121.41,"l":120.85,"n":277,"o":121.27,"t":"2026-10-19T15:00:00Z","v":14687,"vw":121.075},{"c":121.38,"h":121.475,"l":121.21,"n":122,"o":121.29,"t":"2026-10-19T15:15:00Z","v":2900,"vw":121.362143},{"c":121.07,"h":121.38,"l":120.9,"n":286,"o":121.04,"t":"2026-10-19T15:30:00Z","v":6975,"vw":121.093818},{"c":120.88,"h":121.095,"l":120.88,"n":48,"o":121.095,"t":"2026-10-19T15:45:00Z","v":1348,"vw":120.988},{"c":120.86,"h":120.93,"l":120.68,"n":128,"o":120.93,"t":"2026-10-19T16:00:00Z","v":4601,"vw":120.790215},{"c":120.8,"h":121.12,"l":120.56,"n":258,"o":120.615,"t":"2026-10-19T16:15:00Z","v":8617,"vw":120.811906},{"c":120.52,"h":121,"l":120.51,"n":210,"o":120.68,"t":"2026-10-19T16:30:00Z","v":6568,"vw":120.719909},{"c":120.65,"h":120.885,"l":120.54,"n":185,"o":120.885,"t":"2026-10-19T16:45:00Z","v":4553,"vw":120.720313},{"c":120.59,"h":120.6,"l":120.395,"n":143,"o":120.5,"t":"2026-10-19T17:00:00Z","v":4530,"vw":120.487778},{"c":120.605,"h":120.75,"l":120.57,"n":285,"o":120.645,"t":"2026-10-19T17:15:00Z","v":6946,"vw":120.655298},{"c":120.665,"h":120.705,"l":120.3001,"n":247,"o":120.685,"t":"2026-10-19T17:30:00Z","v":8621,"vw":120.480843},{"c":121.05,"h":121.175,"l":120.69,"n":265,"o":120.75,"t":"2026-10-19T17:45:00Z","v":5893,"vw":120.87525},{"c":120.83,"h":121.185,"l":120.83,"n":91,"o":121.185,"t":"2026-10-19T18:00:00Z","v":2972,"vw":121.033333},{"c":120.99,"h":121.015,"l":120.715,"n":195,"o":120.74,"t":"2026-10-19T18:15:00Z","v":4341,"vw":120.855509},{"c":120.965,"h":120.985,"l":120.81,"n":132,"o":120.81,"t":"2026-10-19T18:30:00Z","v":2969,"vw":120.924643},{"c":120.32,"h":120.92,"l":120.13,"n":313,"o":120.86,"t":"2026-10-19T18:45:00Z","v":11116,"vw":120.532079},{"c":120.61,"h":120.71,"l":120.105,"n":286,"o":120.21,"t":"2026-10-19T19:00:00Z","v":18312,"vw":120.476428},{"c":120.77,"h":120.98,"l":120.525,"n":478,"o":120.65,"t":"2026-10-19T19:15:00Z","v":29519,"vw":120.752235},{"c":120.39,"h":120.985,"l":120.25,"n":417,"o":120.69,"t":"2026-10-19T19:30:00Z","v":14089,"vw":120.708303},{"c":119.84,"h":120.36,"l":119.84,"n":1493,"o":120.28,"t":"2026-10-19T19:45:00Z","v":52092,"vw":120.14045},{"c":119.96,"h":119.96,"l":119.96,"n":23,"o":119.96,"t":"2026-10-19T20:00:00Z","v":12646,"vw":119.96},{"c":121.36,"h":121.36,"l":120.6688,"n":194,"o":120.98,"t":"2026-10-20T13:30:00Z","v":8427,"vw":120.979924},{"c":122.06,"h":122.14,"l":121.61,"n":106,"o":121.61,"t":"2026-10-20T13:45:00Z","v":2479,"vw":121.996271},{"c":121.605,"h":121.83,"l":121.19,"n":444,"o":121.81,"t":"2026-10-20T14:00:00Z","v":17134,"vw":121.463889},{"c":121.39,"h":121.575,"l":121.34,"n":107,"o":121.34,"t":"2026-10-20T14:15:00Z","v":4495,"vw":121.498667},{"c":120.82,"h":121.34,"l":120.58,"n":263,"o":121.34,"t":"2026-10-20T14:30:00Z","v":20354,"vw":121.047747},{"c":120.3,"h":120.82,"l":120.15,"n":248,"o":120.82,"t":"2026-10-20T14:45:00Z","v":12149,"vw":120.296959},{"c":119.95,"h":120.51,"l":119.85,"n":413,"o":120.3,"t":"2026-10-20T15:00:00Z","v":27912,"vw":120.053163},{"c":119.495,"h":120.19,"l":119.495,"n":176,"o":120.19,"t":"2026-10-20T15:15:00Z","v":6464,"vw":119.861552},{"c":119.35,"h":119.92,"l":119.34,"n":253,"o":119.66,"t":"2026-10-20T15:30:00Z","v":9202,"vw":119.547517},{"c":119.755,"h":119.755,"l":119.45,"n":162,"o":119.635,"t":"2026-10-20T15:45:00Z","v":3775,"vw":119.610015},{"c":119.2893,"h":119.68,"l":119.22,"n":202,"o":119.42,"t":"2026-10-20T16:00:00Z","v":6403,"vw":119.403754},{"c":119.445,"h":119.445,"l":119.21,"n":119,"o":119.365,"t":"2026-10-20T16:15:00Z","v":2902,"vw":119.311429},{"c":118.405,"h":119.5,"l":118.405,"n":198,"o":119.18,"t":"2026-10-20T16:30:00Z","v":23226,"vw":119.276722},{"c":118.605,"h":118.82,"l":118.5,"n":107,"o":118.82,"t":"2026-10-20T16:45:00Z","v":1860,"vw":118.607857},{"c":118.195,"h":118.54,"l":118,"n":161,"o":118.395,"t":"2026-10-20T17:00:00Z","v":5480,"vw":118.211076},{"c":118.255,"h":118.56,"l":118.18,"n":310,"o":118.2,"t":"2026-10-20T17:15:00Z","v":10491,"vw":118.300688},{"c":118.38,"h":118.545,"l":118.1942,"n":293,"o":118.255,"t":"2026-10-20T17:30:00Z","v":10952,"vw":118.382228},{"c":118.035,"h":118.4,"l":117.95,"n":250,"o":118.4,"t":"2026-10-20T17:45:00Z","v":8324,"vw":118.161099},{"c":117.94,"h":118.335,"l":117.7,"n":531,"o":118,"t":"2026-10-20T18:00:00Z","v":14532,"vw":118.004467},{"c":118.255,"h":118.255,"l":117.85,"n":383,"o":117.99,"t":"2026-10-20T18:15:00Z","v":11890,"vw":118.061271},{"c":117.87,"h":118.34,"l":117.87,"n":685,"o":118.135,"t":"2026-10-20T18:30:00Z","v":12846,"vw":118.15277},{"c":117.955,"h":118.38,"l":117.85,"n":809,"o":117.96,"t":"2026-10-20T18:45:00Z","v":29624,"vw":118.023791},{"c":117.72,"h":117.94,"l":117.57,"n":439,"o":117.89,"t":"2026-10-20T19:00:00Z","v":19131,"vw":117.753391},{"c":117.8,"h":117.89,"l":117.545,"n":548,"o":117.66,"t":"2026-10-20T19:15:00Z","v":22594,"vw":117.745762},{"c":118.255,"h":118.44,"l":117.765,"n":935,"o":118,"t":"2026-10-20T19:30:00Z","v":22375,"vw":118.046961},{"c":118.18,"h":118.19,"l":117.66,"n":1658,"o":118,"t":"2026-10-20T19:45:00Z","v":48547,"vw":117.953032},{"c":118.29,"h":118.29,"l":118.08,"n":19,"o":118.08,"t":"2026-10-20T20:00:00Z","v":18706,"vw":118.284009},{"c":119.475,"h":120.5598,"l":117.93,"n":155,"o":117.93,"t":"2026-10-21T13:30:00Z","v":6644,"vw":118.724857},{"c":119.085,"h":119.43,"l":119.05,"n":50,"o":119.135,"t":"2026-10-21T13:45:00Z","v":1479,"vw":119.183475},{"c":118.885,"h":119.09,"l":118.66,"n":145,"o":119.09,"t":"2026-10-21T14:00:00Z","v":7752,"vw":118.801231},{"c":119.355,"h":119.355,"l":118.95,"n":55,"o":119.15,"t":"2026-10-21T14:15:00Z","v":1890,"vw":119.174667},{"c":119.255,"h":119.265,"l":119.12,"n":79,"o":119.19,"t":"2026-10-21T14:30:00Z","v":3750,"vw":119.148842},{"c":119.205,"h":119.37,"l":119.205,"n":38,"o":119.23,"t":"2026-10-21T14:45:00Z","v":1287,"vw":119.302143},{"c":119.4,"h":119.4,"l":119.19,"n":73,"o":119.19,"t":"2026-10-21T15:00:00Z","v":2571,"vw":119.256624},{"c":119.4,"h":119.4,"l":118.97,"n":70,"o":118.99,"t":"2026-10-21T15:15:00Z","v":1381,"vw":119.079286},{"c":119.02,"h":119.67,"l":118.82,"n":112,"o":119.61,"t":"2026-10-21T15:30:00Z","v":5505,"vw":119.12437},{"c":118.6675,"h":119.365,"l":118.54,"n":255,"o":119.365,"t":"2026-10-21T15:45:00Z","v":9617,"vw":118.7477},{"c":117.84,"h":118.715,"l":117.84,"n":245,"o":118.535,"t":"2026-10-21T16:00:00Z","v":16649,"vw":118.599944},{"c":118.21,"h":118.53,"l":118.11,"n":118,"o":118.1715,"t":"2026-10-21T16:15:00Z","v":3001,"vw":118.309709},{"c":117.97,"h":118.275,"l":117.97,"n":81,"o":118.155,"t":"2026-10-21T16:30:00Z","v":2748,"vw":118.144367},{"c":117.879,"h":118.015,"l":117.879,"n":60,"o":117.98,"t":"2026-10-21T16:45:00Z","v":2071,"vw":117.95675},{"c":117.85,"h":117.92,"l":117.79,"n":177,"o":117.86,"t":"2026-10-21T17:00:00Z","v":7475,"vw":117.857929},{"c":118.3,"h":118.3,"l":117.69,"n":471,"o":117.89,"t":"2026-10-21T17:15:00Z","v":12975,"vw":117.92454},{"c":118.3,"h":118.555,"l":118.12,"n":189,"o":118.31,"t":"2026-10-21T17:30:00Z","v":7432,"vw":118.285739},{"c":118.27,"h":118.39,"l":118.19,"n":140,"o":118.29,"t":"2026-10-21T17:45:00Z","v":3980,"vw":118.257562},{"c":118.205,"h":118.205,"l":117.985,"n":172,"o":118.18,"t":"2026-10-21T18:00:00Z","v":6770,"vw":118.059234},{"c":118.18,"h":118.18,"l":118.02,"n":158,"o":118.155,"t":"2026-10-21T18:15:00Z","v":3871,"vw":118.132369},{"c":118.195,"h":118.23,"l":118.13,"n":262,"o":118.19,"t":"2026-10-21T18:30:00Z","v":5639,"vw":118.181905},{"c":117.94,"h":118.435,"l":117.84,"n":387,"o":118.095,"t":"2026-10-21T18:45:00Z","v":19552,"vw":118.137529},{"c":117.79,"h":118.09,"l":117.79,"n":221,"o":117.81,"t":"2026-10-21T19:00:00Z","v":19520,"vw":117.990941},{"c":118.3,"h":118.33,"l":117.87,"n":656,"o":117.87,"t":"2026-10-21T19:15:00Z","v":55724,"vw":118.064582},{"c":118.12,"h":118.41,"l":118,"n":2409,"o":118.355,"t":"2026-10-21T19:30:00Z","v":67339,"vw":118.112616},{"c":117.835,"h":118.38,"l":117.6,"n":1309,"o":118.12,"t":"2026-10-21T19:45:00Z","v":85091,"vw":118.003433},{"c":117.81,"h":117.81,"l":117.81,"n":37,"o":117.81,"t":"2026-10-21T20:00:00Z","v":10246,"vw":117.81},{"c":117.21,"h":117.21,"l":117.21,"n":3,"o":117.21,"t":"2026-10-22T11:15:00Z","v":111,"vw":117.21},{"c":118.27,"h":118.27,"l":117.77,"n":43,"o":117.95,"t":"2026-10-22T13:30:00Z","v":1769,"vw":118.038645},{"c":118.44,"h":118.595,"l":117.79,"n":89,"o":118.44,"t":"2026-10-22T13:45:00Z","v":4299,"vw":118.280241},{"c":118.31,"h":118.315,"l":117.8825,"n":124,"o":118.15,"t":"2026-10-22T14:00:00Z","v":3300,"vw":118.104531},{"c":118.06,"h":118.27,"l":117.75,"n":78,"o":117.78,"t":"2026-10-22T14:15:00Z","v":3362,"vw":118.061165},{"c":117.94,"h":118.25,"l":117.81,"n":93,"o":117.94,"t":"2026-10-22T14:30:00Z","v":4572,"vw":118.139795},{"c":117.605,"h":117.605,"l":117.5,"n":43,"o":117.5,"t":"2026-10-22T14:45:00Z","v":961,"vw":117.556799},{"c":117.805,"h":117.95,"l":117.775,"n":106,"o":117.795,"t":"2026-10-22T15:00:00Z","v":3672,"vw":117.849949},{"c":117.41,"h":117.7,"l":117.41,"n":62,"o":117.7,"t":"2026-10-22T15:15:00Z","v":2544,"vw":117.559932},{"c":117.385,"h":117.51,"l":117.26,"n":115,"o":117.37,"t":"2026-10-22T15:30:00Z","v":3987,"vw":117.376459},{"c":117.415,"h":117.415,"l":117.33,"n":25,"o":117.33,"t":"2026-10-22T15:45:00Z","v":593,"vw":117.386667},{"c":117.44,"h":117.55,"l":117.3,"n":136,"o":117.44,"t":"2026-10-22T16:00:00Z","v":3418,"vw":117.478026},{"c":117.89,"h":117.93,"l":117.465,"n":172,"o":117.465,"t":"2026-10-22T16:15:00Z","v":7538,"vw":117.77859}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.6012242946894468,"strike":126.53560936607937,"iv":0.3334756356972997,"gamma":0.030663629870089342,"theta":-0.06419061136609508,"vega":0.10564076493193111,"rho":0.021306583345861576,"breakevenPct":8.691859920916798},{"delta":0.3,"premium":2.294524651737027,"strike":127.60807156518503,"iv":0.41377866442513545,"gamma":0.029990091900255478,"theta":-0.08325385550259247,"vega":0.11416815219424221,"rho":0.02542112204038271,"breakevenPct":10.189665125898756},{"delta":0.35,"premium":2.057909985834143,"strike":123.96784593590989,"iv":0.3080950929298554,"gamma":0.04454028716329113,"theta":-0.06629028827647168,"vega":0.12116903631182967,"rho":0.02987831706162605,"breakevenPct":6.90114167592165},{"delta":0.4,"premium":1.8212953199312596,"strike":120.32762030663476,"iv":0.2024115214345752,"gamma":0.05909048242632679,"theta":-0.04932672105035087,"vega":0.12816992042941713,"rho":0.0343355120828694,"breakevenPct":3.612618225944539},{"delta":0.45,"premium":2.2620098039215684,"strike":119.20343137254902,"iv":0.19603848039215685,"gamma":0.058727205882352945,"theta":-0.04834166666666667,"vega":0.12695196078431373,"rho":0.03870691578535655,"breakevenPct":3.0328621396815554},{"delta":0.5,"premium":2.7697128851540613,"strike":118.32808123249299,"iv":0.1994873599439776,"gamma":0.0568889705882353,"theta":-0.048936904761904765,"vega":0.12492114845938375,"rho":0.04306983463214255,"breakevenPct":2.721006122357331},{"delta":0.55,"premium":3.277415966386555,"strike":117.45273109243698,"iv":0.2029362394957983,"gamma":0.05505073529411765,"theta":-0.04953214285714286,"vega":0.12289033613445378,"rho":0.04743275347892855,"breakevenPct":2.409150105033106},{"delta":0.6,"premium":3.7851190476190473,"strike":116.57738095238095,"iv":0.20638511904761905,"gamma":0.0532125,"theta":-0.05012738095238095,"vega":0.1208595238095238,"rho":0.05179567232571454,"breakevenPct":2.0972940877088817},{"delta":0.65,"premium":4.292822128851541,"strike":115.70203081232494,"iv":0.2098339985994398,"gamma":0.051374264705882355,"theta":-0.05072261904761905,"vega":0.11882871148459384,"rho":0.05615859117250054,"breakevenPct":1.785438070384657},{"delta":0.7,"premium":4.982107355864809,"strike":114.67196819085487,"iv":0.2161821073558648,"gamma":0.04841729622266403,"theta":-0.05091133200795229,"vega":0.11479224652087477,"rho":0.06041760435383516,"breakevenPct":1.4963742019846333},{"delta":0.75,"premium":6.406891981444665,"strike":113.01524188204108,"iv":0.23427355864811134,"gamma":0.04092889330682571,"theta":-0.04945341285619616,"vega":0.10263187541418158,"rho":0.06425574711248293,"breakevenPct":1.299630047913948},{"delta":0.8,"premium":7.831676607024521,"strike":111.35851557322731,"iv":0.2523650099403579,"gamma":0.0334404903909874,"theta":-0.04799549370444003,"vega":0.09047150430748839,"rho":0.06809388987113069,"breakevenPct":1.1028858938432626},{"delta":0.85,"premium":9.690630048465266,"strike":109.2730210016155,"iv":0.27739224555735054,"gamma":0.02555525040387722,"theta":-0.04627657512116317,"vega":0.07709773828756059,"rho":0.07159937000453222,"breakevenPct":0.9107227500897235},{"delta":0.9,"premium":13.52746365105008,"strike":105.23424878836833,"iv":0.3340158319870759,"gamma":0.01586219709208401,"theta":-0.043368659127625206,"vega":0.058196284329563815,"rho":0.07358938706736765,"breakevenPct":0.739428653336514}],"put":[{"delta":0.1,"premium":1.289427317965551,"strike":93.15859023051674,"iv":0.7327113954853384,"gamma":0.00819535659207173,"theta":-0.07239255864307578,"vega":0.05845571232204013,"rho":-0.01083070505392724,"breakevenPct":22.07213257057326},{"delta":0.15,"premium":0.6906899398476297,"strike":110.17997243793872,"iv":0.2510448583547945,"gamma":0.027490297257602648,"theta":-0.030936051310863636,"vega":0.07678608153770532,"rho":-0.015874001052411317,"breakevenPct":7.125894903646551},{"delta":0.2,"premium":1.1272984541633773,"strike":111.37616014839281,"iv":0.26224121583862,"gamma":0.029998716433602083,"theta":-0.037497052571763397,"vega":0.08840068306050632,"rho":-0.021047109364504924,"breakevenPct":6.481583090822431},{"delta":0.25,"premium":1.5639069684791245,"strike":112.57234785884691,"iv":0.27343757332244545,"gamma":0.03250713560960152,"theta":-0.04405805383266315,"vega":0.10001528458330729,"rho":-0.026220217676598524,"breakevenPct":5.837271277998312},{"delta":0.3,"premium":2.0005154827948717,"strike":113.76853556930102,"iv":0.2846339308062709,"gamma":0.03501555478560096,"theta":-0.050619055093562904,"vega":0.11162988610610827,"rho":-0.03139332598869213,"breakevenPct":5.192959465174193},{"delta":0.35,"premium":2.4371239971106196,"strike":114.96472327975512,"iv":0.2958302882900964,"gamma":0.03752397396160039,"theta":-0.05718005635446266,"vega":0.12324448762890927,"rho":-0.03656643430078574,"breakevenPct":4.548647652350073},{"delta":0.4,"premium":2.6573522474566396,"strike":115.98739165455542,"iv":0.27521583310203596,"gamma":0.04227859098705054,"theta":-0.05279727326407446,"vega":0.12457696958021001,"rho":-0.041578046785643294,"breakevenPct":3.867979127068637},{"delta":0.45,"premium":2.8710053287303112,"strike":117.00478727966815,"iv":0.25363473951632703,"gamma":0.047101463454836914,"theta":-0.048081940286367954,"vega":0.125597007719102,"rho":-0.04658475188038553,"breakevenPct":3.1862058266707654},{"delta":0.5,"premium":3.084658410003983,"strike":118.02218290478086,"iv":0.2320536459306181,"gamma":0.05192433592262329,"theta":-0.043366607308661445,"vega":0.126617045857994,"rho":-0.051591456975127764,"breakevenPct":2.5044325262728937},{"delta":0.55,"premium":3.298311491277654,"strike":119.03957852989359,"iv":0.2104725523449092,"gamma":0.05674720839040967,"theta":-0.038651274330954936,"vega":0.12763708399688597,"rho":-0.05659816206987,"breakevenPct":1.8226592258750216},{"delta":0.6,"premium":3.5541848089017907,"strike":120.06773101112724,"iv":0.19052941461054668,"gamma":0.06097760038703435,"theta":-0.03406453797774552,"vega":0.12810285437832605,"rho":-0.0616207745546174,"breakevenPct":1.167574686380993},{"delta":0.65,"premium":4.521770682148042,"strike":121.27721335268505,"iv":0.19819753265602322,"gamma":0.05522046444121915,"theta":-0.03164557329462989,"vega":0.1192252539912917,"rho":-0.06691154018516614,"breakevenPct":0.9623864021231572},{"delta":0.7,"premium":5.489356555394291,"strike":122.48669569424287,"iv":0.20586565070149976,"gamma":0.04946332849540397,"theta":-0.02922660861151427,"vega":0.11034765360425737,"rho":-0.07220230581571488,"breakevenPct":0.7571981178653215},{"delta":0.75,"premium":6.456942428640543,"strike":123.69617803580068,"iv":0.2135337687469763,"gamma":0.04370619254958877,"theta":-0.026807643928398642,"vega":0.10147005321722302,"rho":-0.07749307144626363,"breakevenPct":0.5520098336074857},{"delta":0.8,"premium":7.424528301886794,"strike":124.90566037735849,"iv":0.22120188679245284,"gamma":0.03794905660377357,"theta":-0.024388679245283013,"vega":0.09259245283018866,"rho":-0.08278383707681237,"breakevenPct":0.3468215493496497},{"delta":0.85,"premium":9.725183630640084,"strike":127.4186778593914,"iv":0.2382470094438615,"gamma":0.02942161594963274,"theta":-0.018878908709338928,"vega":0.07583997901364113,"rho":-0.08906205552482514,"breakevenPct":0.17489225777102105},{"delta":0.9,"premium":13.265714285714337,"strike":131.1428571428572,"iv":0.27708000000000094,"gamma":0.019428571428571368,"theta":-0.015005714285714365,"vega":0.0583342857142857,"rho":-0.09628811846313119,"breakevenPct":0.02399331095573824}]},"raw":{"call":[{"delta":0.25,"premium":1.6012242946894468,"strike":126.53560936607937,"iv":0.3334756356972997,"gamma":0.030663629870089342,"theta":-0.06419061136609508,"vega":0.10564076493193111,"rho":0.021306583345861576,"breakevenPct":8.691859920916798},{"delta":0.3,"premium":2.294524651737027,"strike":127.60807156518503,"iv":0.41377866442513545,"gamma":0.029990091900255478,"theta":-0.08325385550259247,"vega":0.11416815219424221,"rho":0.02542112204038271,"breakevenPct":10.189665125898756},{"delta":0.35,"premium":2.057909985834143,"strike":123.96784593590989,"iv":0.3080950929298554,"gamma":0.04454028716329113,"theta":-0.06629028827647168,"vega":0.12116903631182967,"rho":0.02987831706162605,"breakevenPct":6.90114167592165},{"delta":0.4,"premium":1.8212953199312596,"strike":120.32762030663476,"iv":0.2024115214345752,"gamma":0.05909048242632679,"theta":-0.04932672105035087,"vega":0.12816992042941713,"rho":0.0343355120828694,"breakevenPct":3.612618225944539},{"delta":0.45,"premium":2.2620098039215684,"strike":119.20343137254902,"iv":0.19603848039215685,"gamma":0.058727205882352945,"theta":-0.04834166666666667,"vega":0.12695196078431373,"rho":0.03870691578535655,"breakevenPct":3.0328621396815554},{"delta":0.5,"premium":2.7697128851540613,"strike":118.32808123249299,"iv":0.1994873599439776,"gamma":0.0568889705882353,"theta":-0.048936904761904765,"vega":0.12492114845938375,"rho":0.04306983463214255,"breakevenPct":2.721006122357331},{"delta":0.55,"premium":3.277415966386555,"strike":117.45273109243698,"iv":0.2029362394957983,"gamma":0.05505073529411765,"theta":-0.04953214285714286,"vega":0.12289033613445378,"rho":0.04743275347892855,"breakevenPct":2.409150105033106},{"delta":0.6,"premium":3.7851190476190473,"strike":116.57738095238095,"iv":0.20638511904761905,"gamma":0.0532125,"theta":-0.05012738095238095,"vega":0.1208595238095238,"rho":0.05179567232571454,"breakevenPct":2.0972940877088817},{"delta":0.65,"premium":4.292822128851541,"strike":115.70203081232494,"iv":0.2098339985994398,"gamma":0.051374264705882355,"theta":-0.05072261904761905,"vega":0.11882871148459384,"rho":0.05615859117250054,"breakevenPct":1.785438070384657},{"delta":0.7,"premium":4.982107355864809,"strike":114.67196819085487,"iv":0.2161821073558648,"gamma":0.04841729622266403,"theta":-0.05091133200795229,"vega":0.11479224652087477,"rho":0.06041760435383516,"breakevenPct":1.4963742019846333},{"delta":0.75,"premium":6.406891981444665,"strike":113.01524188204108,"iv":0.23427355864811134,"gamma":0.04092889330682571,"theta":-0.04945341285619616,"vega":0.10263187541418158,"rho":0.06425574711248293,"breakevenPct":1.299630047913948},{"delta":0.8,"premium":7.831676607024521,"strike":111.35851557322731,"iv":0.2523650099403579,"gamma":0.0334404903909874,"theta":-0.04799549370444003,"vega":0.09047150430748839,"rho":0.06809388987113069,"breakevenPct":1.1028858938432626},{"delta":0.85,"premium":9.690630048465266,"strike":109.2730210016155,"iv":0.27739224555735054,"gamma":0.02555525040387722,"theta":-0.04627657512116317,"vega":0.07709773828756059,"rho":0.07159937000453222,"breakevenPct":0.9107227500897235},{"delta":0.9,"premium":13.52746365105008,"strike":105.23424878836833,"iv":0.3340158319870759,"gamma":0.01586219709208401,"theta":-0.043368659127625206,"vega":0.058196284329563815,"rho":0.07358938706736765,"breakevenPct":0.739428653336514}],"put":[{"delta":0.1,"premium":1.289427317965551,"strike":93.15859023051674,"iv":0.7327113954853384,"gamma":0.00819535659207173,"theta":-0.07239255864307578,"vega":0.05845571232204013,"rho":-0.01083070505392724,"breakevenPct":22.07213257057326},{"delta":0.15,"premium":0.6906899398476297,"strike":110.17997243793872,"iv":0.2510448583547945,"gamma":0.027490297257602648,"theta":-0.030936051310863636,"vega":0.07678608153770532,"rho":-0.015874001052411317,"breakevenPct":7.125894903646551},{"delta":0.2,"premium":1.1272984541633773,"strike":111.37616014839281,"iv":0.26224121583862,"gamma":0.029998716433602083,"theta":-0.037497052571763397,"vega":0.08840068306050632,"rho":-0.021047109364504924,"breakevenPct":6.481583090822431},{"delta":0.25,"premium":1.5639069684791245,"strike":112.57234785884691,"iv":0.27343757332244545,"gamma":0.03250713560960152,"theta":-0.04405805383266315,"vega":0.10001528458330729,"rho":-0.026220217676598524,"breakevenPct":5.837271277998312},{"delta":0.3,"premium":2.0005154827948717,"strike":113.76853556930102,"iv":0.2846339308062709,"gamma":0.03501555478560096,"theta":-0.050619055093562904,"vega":0.11162988610610827,"rho":-0.03139332598869213,"breakevenPct":5.192959465174193},{"delta":0.35,"premium":2.4371239971106196,"strike":114.96472327975512,"iv":0.2958302882900964,"gamma":0.03752397396160039,"theta":-0.05718005635446266,"vega":0.12324448762890927,"rho":-0.03656643430078574,"breakevenPct":4.548647652350073},{"delta":0.4,"premium":2.6573522474566396,"strike":115.98739165455542,"iv":0.27521583310203596,"gamma":0.04227859098705054,"theta":-0.05279727326407446,"vega":0.12457696958021001,"rho":-0.041578046785643294,"breakevenPct":3.867979127068637},{"delta":0.45,"premium":2.8710053287303112,"strike":117.00478727966815,"iv":0.25363473951632703,"gamma":0.047101463454836914,"theta":-0.048081940286367954,"vega":0.125597007719102,"rho":-0.04658475188038553,"breakevenPct":3.1862058266707654},{"delta":0.5,"premium":3.084658410003983,"strike":118.02218290478086,"iv":0.2320536459306181,"gamma":0.05192433592262329,"theta":-0.043366607308661445,"vega":0.126617045857994,"rho":-0.051591456975127764,"breakevenPct":2.5044325262728937},{"delta":0.55,"premium":3.298311491277654,"strike":119.03957852989359,"iv":0.2104725523449092,"gamma":0.05674720839040967,"theta":-0.038651274330954936,"vega":0.12763708399688597,"rho":-0.05659816206987,"breakevenPct":1.8226592258750216},{"delta":0.6,"premium":3.5541848089017907,"strike":120.06773101112724,"iv":0.19052941461054668,"gamma":0.06097760038703435,"theta":-0.03406453797774552,"vega":0.12810285437832605,"rho":-0.0616207745546174,"breakevenPct":1.167574686380993},{"delta":0.65,"premium":4.521770682148042,"strike":121.27721335268505,"iv":0.19819753265602322,"gamma":0.05522046444121915,"theta":-0.03164557329462989,"vega":0.1192252539912917,"rho":-0.06691154018516614,"breakevenPct":0.9623864021231572},{"delta":0.7,"premium":5.489356555394291,"strike":122.48669569424287,"iv":0.20586565070149976,"gamma":0.04946332849540397,"theta":-0.02922660861151427,"vega":0.11034765360425737,"rho":-0.07220230581571488,"breakevenPct":0.7571981178653215},{"delta":0.75,"premium":6.456942428640543,"strike":123.69617803580068,"iv":0.2135337687469763,"gamma":0.04370619254958877,"theta":-0.026807643928398642,"vega":0.10147005321722302,"rho":-0.07749307144626363,"breakevenPct":0.5520098336074857},{"delta":0.8,"premium":7.424528301886794,"strike":124.90566037735849,"iv":0.22120188679245284,"gamma":0.03794905660377357,"theta":-0.024388679245283013,"vega":0.09259245283018866,"rho":-0.08278383707681237,"breakevenPct":0.3468215493496497},{"delta":0.85,"premium":9.725183630640084,"strike":127.4186778593914,"iv":0.2382470094438615,"gamma":0.02942161594963274,"theta":-0.018878908709338928,"vega":0.07583997901364113,"rho":-0.08906205552482514,"breakevenPct":0.17489225777102105},{"delta":0.9,"premium":13.265714285714337,"strike":131.1428571428572,"iv":0.27708000000000094,"gamma":0.019428571428571368,"theta":-0.015005714285714365,"vega":0.0583342857142857,"rho":-0.09628811846313119,"breakevenPct":0.02399331095573824}]}},"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"}}