{"symbol":"NEM","url":"https://intraalpha.com/companies/NEM","capturedAt":"2026-10-16T21:47:58.553Z","state":"ready","quote":{"symbol":"NEM","last_price":118.24,"prev_close":115.79,"regular_close":118.6,"change":2.45,"change_pct":2.1159,"regular_change":2.81,"regular_change_pct":2.4268,"extended_change":-0.36,"extended_change_pct":-0.3035,"bid":118.24,"ask":118.6,"bid_size":100,"ask_size":6000,"volume":8384658,"vwap":118.195197,"open":115.33,"high":120.05,"low":115.03,"close":118.6,"trade_count":107389,"last_trade_at":"2026-10-16T20:56:07.413962775Z","last_quote_at":"2026-10-16T21:46:25.319016242Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:42.463875752-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"NEM","fetched_at":"2026-10-16T21:47:57.939539+00:00","name":"Newmont Goldcorp Corp","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Newmont Corporation, based in Greenwood Village, Colorado, United States, is one of the largest gold mining companies in the world.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":122007028000,"ebitda":17058000000,"pe_ratio":15.14,"peg_ratio":2.827,"book_value":33.28,"dividend_per_share":1.03,"dividend_yield":0.0092,"eps":7.65,"revenue_ttm":25767000000,"gross_profit_ttm":17532000000,"profit_margin":0.334,"operating_margin_ttm":0.516,"return_on_assets_ttm":0.158,"return_on_equity_ttm":0.259,"quarterly_earnings_growth":0.114,"quarterly_revenue_growth":0.151,"analyst_target_price":137.48,"analyst_number":5,"beta":0.53,"fifty_two_week_high":135.01,"fifty_two_week_low":75.34,"fifty_day_ma":121.26,"two_hundred_day_ma":112.02,"shares_outstanding":1053692000,"forward_pe":11.63,"price_to_sales":4.735,"price_to_book":3.805,"ev_to_revenue":5.07,"ev_to_ebitda":8.15},"optionObservedAt":"2026-10-16T19:55:08.275Z","bars":[{"c":117.79,"h":118,"l":117,"n":410,"o":117.29,"t":"2026-10-09T08:00:00Z","v":24601,"vw":117.555728},{"c":117.23,"h":117.23,"l":117.23,"n":13,"o":117.23,"t":"2026-10-09T08:05:00Z","v":228,"vw":117.23},{"c":118.14,"h":118.14,"l":118.02,"n":17,"o":118.02,"t":"2026-10-09T08:10:00Z","v":1507,"vw":118.030578},{"c":118.04,"h":118.04,"l":118.04,"n":6,"o":118.04,"t":"2026-10-09T08:15:00Z","v":770,"vw":118.04},{"c":118.04,"h":118.04,"l":118.04,"n":42,"o":118.04,"t":"2026-10-09T08:20:00Z","v":535,"vw":118.04},{"c":118.02,"h":118.02,"l":118.02,"n":5,"o":118.02,"t":"2026-10-09T08:25:00Z","v":269,"vw":118.02},{"c":118.24,"h":118.24,"l":118.24,"n":8,"o":118.24,"t":"2026-10-09T08:35:00Z","v":172,"vw":118.24},{"c":118.08,"h":118.08,"l":118.08,"n":9,"o":118.08,"t":"2026-10-09T08:40:00Z","v":2771,"vw":118.08},{"c":118.26,"h":118.26,"l":118.26,"n":1,"o":118.26,"t":"2026-10-09T08:55:00Z","v":227,"vw":118.26},{"c":117.81,"h":117.81,"l":117.81,"n":2,"o":117.81,"t":"2026-10-09T09:35:00Z","v":120,"vw":117.81},{"c":117.6,"h":117.6,"l":117.6,"n":10,"o":117.6,"t":"2026-10-09T10:30:00Z","v":473,"vw":117.6},{"c":117.34,"h":117.34,"l":117.34,"n":4,"o":117.34,"t":"2026-10-09T10:50:00Z","v":501,"vw":117.34},{"c":117.5,"h":117.5,"l":117.35,"n":18,"o":117.35,"t":"2026-10-09T11:00:00Z","v":748,"vw":117.467532},{"c":117.44,"h":117.44,"l":117.44,"n":2,"o":117.44,"t":"2026-10-09T11:05:00Z","v":101,"vw":117.44},{"c":117.95,"h":117.95,"l":117.81,"n":9,"o":117.81,"t":"2026-10-09T11:35:00Z","v":246,"vw":117.88},{"c":117.98,"h":117.98,"l":117.98,"n":9,"o":117.98,"t":"2026-10-09T11:40:00Z","v":236,"vw":117.98},{"c":117.5335,"h":117.5335,"l":117.5127,"n":2,"o":117.5127,"t":"2026-10-09T11:45:00Z","v":1141,"vw":117.519409},{"c":117.523,"h":117.78,"l":117.523,"n":5,"o":117.77,"t":"2026-10-09T11:50:00Z","v":700,"vw":117.641286},{"c":117.5661,"h":117.7,"l":117.5661,"n":4,"o":117.7,"t":"2026-10-09T11:55:00Z","v":269,"vw":117.6176},{"c":117.44,"h":117.8,"l":117.4,"n":59,"o":117.77,"t":"2026-10-09T12:00:00Z","v":2826,"vw":117.581414},{"c":117.36,"h":117.42,"l":117.36,"n":21,"o":117.42,"t":"2026-10-09T12:05:00Z","v":315,"vw":117.39},{"c":117.3,"h":117.3,"l":117.3,"n":22,"o":117.3,"t":"2026-10-09T12:10:00Z","v":1215,"vw":117.3},{"c":117.5438,"h":117.68,"l":117.5438,"n":11,"o":117.66,"t":"2026-10-09T12:30:00Z","v":852,"vw":117.649114},{"c":117.9,"h":117.97,"l":117.9,"n":14,"o":117.97,"t":"2026-10-09T12:45:00Z","v":869,"vw":117.94125},{"c":117.55,"h":117.8,"l":117.55,"n":80,"o":117.8,"t":"2026-10-09T12:50:00Z","v":3849,"vw":117.57926},{"c":117.78,"h":117.79,"l":117.77,"n":10,"o":117.77,"t":"2026-10-09T12:55:00Z","v":1000,"vw":117.777},{"c":117.8,"h":117.8,"l":117.79,"n":4,"o":117.79,"t":"2026-10-09T13:00:00Z","v":918,"vw":117.798778},{"c":118.01,"h":118.01,"l":117.96,"n":23,"o":117.96,"t":"2026-10-09T13:05:00Z","v":1733,"vw":117.989229},{"c":118.05,"h":118.05,"l":118.03,"n":6,"o":118.03,"t":"2026-10-09T13:15:00Z","v":1270,"vw":118.048392},{"c":117.93,"h":118.05,"l":117.93,"n":16,"o":118.05,"t":"2026-10-09T13:20:00Z","v":1249,"vw":117.99756},{"c":117.72,"h":117.72,"l":117.72,"n":6,"o":117.72,"t":"2026-10-09T13:25:00Z","v":170,"vw":117.72},{"c":117.45,"h":118.25,"l":117.105,"n":1788,"o":117.58,"t":"2026-10-09T13:30:00Z","v":209535,"vw":117.609879},{"c":117.555,"h":117.91,"l":117.4,"n":1090,"o":117.475,"t":"2026-10-09T13:35:00Z","v":62987,"vw":117.667309},{"c":117.78,"h":118.41,"l":117.45,"n":1286,"o":117.55,"t":"2026-10-09T13:40:00Z","v":62686,"vw":117.990158},{"c":118.8,"h":118.8,"l":117.865,"n":1367,"o":117.88,"t":"2026-10-09T13:45:00Z","v":73383,"vw":118.499959},{"c":118.67,"h":119.05,"l":118.64,"n":1671,"o":118.825,"t":"2026-10-09T13:50:00Z","v":78741,"vw":118.85887},{"c":118.74,"h":119,"l":118.5118,"n":1067,"o":118.65,"t":"2026-10-09T13:55:00Z","v":48916,"vw":118.768928},{"c":118.36,"h":118.85,"l":118.33,"n":1463,"o":118.67,"t":"2026-10-09T14:00:00Z","v":77384,"vw":118.588942},{"c":118.55,"h":118.58,"l":118.3,"n":1451,"o":118.33,"t":"2026-10-09T14:05:00Z","v":84113,"vw":118.45291},{"c":118.55,"h":118.669,"l":118.43,"n":1118,"o":118.495,"t":"2026-10-09T14:10:00Z","v":60323,"vw":118.570091},{"c":118.56,"h":118.7,"l":118.375,"n":1072,"o":118.54,"t":"2026-10-09T14:15:00Z","v":51665,"vw":118.581929},{"c":117.9,"h":118.49,"l":117.78,"n":1503,"o":118.49,"t":"2026-10-09T14:20:00Z","v":131694,"vw":118.076678},{"c":117.86,"h":118.0499,"l":117.79,"n":844,"o":117.95,"t":"2026-10-09T14:25:00Z","v":38396,"vw":117.935839},{"c":117.84,"h":117.865,"l":117.69,"n":1067,"o":117.86,"t":"2026-10-09T14:30:00Z","v":78608,"vw":117.764391},{"c":117.7995,"h":118.03,"l":117.735,"n":1117,"o":117.86,"t":"2026-10-09T14:35:00Z","v":57192,"vw":117.891226},{"c":117.775,"h":117.86,"l":117.61,"n":786,"o":117.75,"t":"2026-10-09T14:40:00Z","v":29754,"vw":117.72433},{"c":117.92,"h":117.93,"l":117.76,"n":817,"o":117.79,"t":"2026-10-09T14:45:00Z","v":37023,"vw":117.851505},{"c":117.88,"h":118.045,"l":117.84,"n":847,"o":117.95,"t":"2026-10-09T14:50:00Z","v":38464,"vw":117.944039},{"c":117.9,"h":118.0299,"l":117.77,"n":940,"o":117.89,"t":"2026-10-09T14:55:00Z","v":47012,"vw":117.885685},{"c":118.16,"h":118.2294,"l":117.83,"n":1148,"o":117.905,"t":"2026-10-09T15:00:00Z","v":47554,"vw":118.009965},{"c":118.05,"h":118.24,"l":117.96,"n":754,"o":118.16,"t":"2026-10-09T15:05:00Z","v":26965,"vw":118.097764},{"c":118.13,"h":118.16,"l":118.04,"n":1000,"o":118.04,"t":"2026-10-09T15:10:00Z","v":38746,"vw":118.111349},{"c":118.35,"h":118.4159,"l":118.12,"n":857,"o":118.13,"t":"2026-10-09T15:15:00Z","v":42934,"vw":118.236049},{"c":118.52,"h":118.568,"l":118.34,"n":834,"o":118.355,"t":"2026-10-09T15:20:00Z","v":37120,"vw":118.434585},{"c":118.425,"h":118.53,"l":118.375,"n":928,"o":118.53,"t":"2026-10-09T15:25:00Z","v":62851,"vw":118.448339},{"c":118.48,"h":118.48,"l":118.335,"n":763,"o":118.44,"t":"2026-10-09T15:30:00Z","v":31971,"vw":118.415281},{"c":118.31,"h":118.5,"l":118.19,"n":948,"o":118.47,"t":"2026-10-09T15:35:00Z","v":46771,"vw":118.389599},{"c":118.23,"h":118.385,"l":118.23,"n":590,"o":118.31,"t":"2026-10-09T15:40:00Z","v":26439,"vw":118.33381},{"c":118.25,"h":118.25,"l":118.1,"n":678,"o":118.225,"t":"2026-10-09T15:45:00Z","v":24439,"vw":118.16396},{"c":118.32,"h":118.345,"l":118.25,"n":713,"o":118.26,"t":"2026-10-09T15:50:00Z","v":29594,"vw":118.297487},{"c":118.155,"h":118.36,"l":118.085,"n":705,"o":118.34,"t":"2026-10-09T15:55:00Z","v":30554,"vw":118.285973},{"c":118.2,"h":118.265,"l":118.13,"n":748,"o":118.14,"t":"2026-10-09T16:00:00Z","v":25685,"vw":118.21041},{"c":118.22,"h":118.39,"l":118.2,"n":722,"o":118.2,"t":"2026-10-09T16:05:00Z","v":37741,"vw":118.323575},{"c":118.24,"h":118.3259,"l":118.2,"n":581,"o":118.24,"t":"2026-10-09T16:10:00Z","v":21484,"vw":118.259163},{"c":118.145,"h":118.31,"l":118.12,"n":1003,"o":118.25,"t":"2026-10-09T16:15:00Z","v":43592,"vw":118.233906},{"c":118.1,"h":118.19,"l":118.06,"n":627,"o":118.17,"t":"2026-10-09T16:20:00Z","v":25206,"vw":118.114884},{"c":118.35,"h":118.37,"l":118.09,"n":793,"o":118.1,"t":"2026-10-09T16:25:00Z","v":35385,"vw":118.249369},{"c":118.11,"h":118.3501,"l":118.11,"n":760,"o":118.35,"t":"2026-10-09T16:30:00Z","v":37447,"vw":118.290996},{"c":118.145,"h":118.23,"l":118.11,"n":528,"o":118.17,"t":"2026-10-09T16:35:00Z","v":25288,"vw":118.17964},{"c":118.24,"h":118.245,"l":118.12,"n":500,"o":118.13,"t":"2026-10-09T16:40:00Z","v":17575,"vw":118.211256},{"c":118.255,"h":118.34,"l":118.24,"n":662,"o":118.24,"t":"2026-10-09T16:45:00Z","v":28824,"vw":118.293689},{"c":118.1,"h":118.29,"l":118.1,"n":589,"o":118.24,"t":"2026-10-09T16:50:00Z","v":22208,"vw":118.234043},{"c":118.17,"h":118.18,"l":118.105,"n":634,"o":118.13,"t":"2026-10-09T16:55:00Z","v":20365,"vw":118.150492},{"c":118.21,"h":118.235,"l":118.13,"n":1015,"o":118.18,"t":"2026-10-09T17:00:00Z","v":60605,"vw":118.197338},{"c":117.88,"h":118.19,"l":117.88,"n":634,"o":118.19,"t":"2026-10-09T17:05:00Z","v":32122,"vw":118.061844},{"c":117.86,"h":117.925,"l":117.8,"n":565,"o":117.88,"t":"2026-10-09T17:10:00Z","v":29337,"vw":117.857123},{"c":118.05,"h":118.08,"l":117.875,"n":607,"o":117.875,"t":"2026-10-09T17:15:00Z","v":38468,"vw":117.971303},{"c":118.09,"h":118.12,"l":118.04,"n":694,"o":118.06,"t":"2026-10-09T17:20:00Z","v":34521,"vw":118.082759},{"c":118.15,"h":118.185,"l":118.08,"n":569,"o":118.08,"t":"2026-10-09T17:25:00Z","v":32288,"vw":118.145752},{"c":118.215,"h":118.27,"l":118.155,"n":680,"o":118.155,"t":"2026-10-09T17:30:00Z","v":31435,"vw":118.225275},{"c":118.25,"h":118.275,"l":118.2,"n":586,"o":118.2,"t":"2026-10-09T17:35:00Z","v":25928,"vw":118.252427},{"c":118.355,"h":118.38,"l":118.25,"n":583,"o":118.255,"t":"2026-10-09T17:40:00Z","v":18097,"vw":118.34075},{"c":118.365,"h":118.47,"l":118.33,"n":867,"o":118.35,"t":"2026-10-09T17:45:00Z","v":35295,"vw":118.387461},{"c":118.43,"h":118.4499,"l":118.31,"n":570,"o":118.36,"t":"2026-10-09T17:50:00Z","v":25057,"vw":118.398851},{"c":118.465,"h":118.475,"l":118.38,"n":688,"o":118.45,"t":"2026-10-09T17:55:00Z","v":33750,"vw":118.438099},{"c":118.5078,"h":118.55,"l":118.4,"n":631,"o":118.46,"t":"2026-10-09T18:00:00Z","v":24980,"vw":118.481561},{"c":118.72,"h":118.7201,"l":118.52,"n":825,"o":118.52,"t":"2026-10-09T18:05:00Z","v":38438,"vw":118.62282},{"c":118.63,"h":118.81,"l":118.615,"n":651,"o":118.74,"t":"2026-10-09T18:10:00Z","v":38114,"vw":118.701857},{"c":118.61,"h":118.66,"l":118.54,"n":797,"o":118.62,"t":"2026-10-09T18:15:00Z","v":47092,"vw":118.605632},{"c":118.47,"h":118.61,"l":118.47,"n":592,"o":118.6,"t":"2026-10-09T18:20:00Z","v":23468,"vw":118.559043},{"c":118.33,"h":118.475,"l":118.3,"n":630,"o":118.47,"t":"2026-10-09T18:25:00Z","v":19929,"vw":118.395791},{"c":118.28,"h":118.335,"l":118.255,"n":756,"o":118.32,"t":"2026-10-09T18:30:00Z","v":26881,"vw":118.2967},{"c":118.24,"h":118.27,"l":118.135,"n":685,"o":118.27,"t":"2026-10-09T18:35:00Z","v":26329,"vw":118.192663},{"c":118.25,"h":118.25,"l":118.19,"n":632,"o":118.245,"t":"2026-10-09T18:40:00Z","v":21110,"vw":118.227477},{"c":118.28,"h":118.3154,"l":118.095,"n":1452,"o":118.2401,"t":"2026-10-09T18:45:00Z","v":65049,"vw":118.218829},{"c":118.185,"h":118.3095,"l":118.12,"n":717,"o":118.25,"t":"2026-10-09T18:50:00Z","v":29575,"vw":118.226168},{"c":118.18,"h":118.19,"l":118.08,"n":860,"o":118.19,"t":"2026-10-09T18:55:00Z","v":37128,"vw":118.136124},{"c":118.37,"h":118.42,"l":118.18,"n":933,"o":118.195,"t":"2026-10-09T19:00:00Z","v":41683,"vw":118.307573},{"c":118.13,"h":118.39,"l":118.13,"n":880,"o":118.36,"t":"2026-10-09T19:05:00Z","v":40282,"vw":118.29991},{"c":117.96,"h":118.15,"l":117.96,"n":975,"o":118.12,"t":"2026-10-09T19:10:00Z","v":38832,"vw":118.028599},{"c":118.04,"h":118.05,"l":117.93,"n":1063,"o":117.945,"t":"2026-10-09T19:15:00Z","v":45800,"vw":117.994341},{"c":117.86,"h":118.065,"l":117.85,"n":1025,"o":118.035,"t":"2026-10-09T19:20:00Z","v":58361,"vw":117.960025},{"c":117.76,"h":117.86,"l":117.68,"n":1354,"o":117.86,"t":"2026-10-09T19:25:00Z","v":55981,"vw":117.749147},{"c":117.92,"h":117.96,"l":117.755,"n":1500,"o":117.76,"t":"2026-10-09T19:30:00Z","v":75767,"vw":117.874239},{"c":118.12,"h":118.125,"l":117.8775,"n":1254,"o":117.93,"t":"2026-10-09T19:35:00Z","v":49391,"vw":117.988673},{"c":118.11,"h":118.165,"l":118.03,"n":1379,"o":118.12,"t":"2026-10-09T19:40:00Z","v":66806,"vw":118.121256},{"c":118.03,"h":118.14,"l":117.935,"n":1868,"o":118.1,"t":"2026-10-09T19:45:00Z","v":89411,"vw":118.04543},{"c":117.88,"h":118.02,"l":117.75,"n":3004,"o":118.01,"t":"2026-10-09T19:50:00Z","v":138489,"vw":117.859311},{"c":117.83,"h":117.96,"l":117.75,"n":6824,"o":117.8684,"t":"2026-10-09T19:55:00Z","v":405467,"vw":117.861695},{"c":118.16,"h":118.16,"l":117.84,"n":119,"o":117.84,"t":"2026-10-09T20:00:00Z","v":819274,"vw":117.840108},{"c":117.94,"h":117.94,"l":117.94,"n":1,"o":117.94,"t":"2026-10-09T20:50:00Z","v":250,"vw":117.94},{"c":117.99,"h":117.99,"l":117.99,"n":12,"o":117.99,"t":"2026-10-09T23:20:00Z","v":302,"vw":117.99},{"c":117.8491,"h":117.8491,"l":117.8491,"n":1,"o":117.8491,"t":"2026-10-09T23:40:00Z","v":150,"vw":117.8491},{"c":117.8508,"h":117.8508,"l":117.85,"n":5,"o":117.85,"t":"2026-10-09T23:55:00Z","v":207,"vw":117.8504},{"c":117.49,"h":117.83,"l":117.49,"n":240,"o":117.5176,"t":"2026-10-12T08:00:00Z","v":4290,"vw":117.682931},{"c":117.63,"h":117.63,"l":117.63,"n":3,"o":117.63,"t":"2026-10-12T08:10:00Z","v":155,"vw":117.63},{"c":117.16,"h":117.16,"l":117.16,"n":3,"o":117.16,"t":"2026-10-12T08:30:00Z","v":118,"vw":117.16},{"c":117.04,"h":117.04,"l":117.04,"n":4,"o":117.04,"t":"2026-10-12T08:35:00Z","v":147,"vw":117.04},{"c":116.82,"h":116.82,"l":116.82,"n":3,"o":116.82,"t":"2026-10-12T08:50:00Z","v":125,"vw":116.82},{"c":116.81,"h":116.81,"l":116.81,"n":6,"o":116.81,"t":"2026-10-12T09:40:00Z","v":511,"vw":116.81},{"c":116.81,"h":116.81,"l":116.81,"n":1,"o":116.81,"t":"2026-10-12T09:45:00Z","v":270,"vw":116.81},{"c":116.88,"h":116.88,"l":116.8132,"n":12,"o":116.8132,"t":"2026-10-12T11:00:00Z","v":555,"vw":116.82656},{"c":116.95,"h":116.95,"l":116.85,"n":9,"o":116.87,"t":"2026-10-12T11:05:00Z","v":863,"vw":116.912667},{"c":116.85,"h":116.85,"l":116.85,"n":13,"o":116.85,"t":"2026-10-12T11:10:00Z","v":328,"vw":116.85},{"c":116.975,"h":116.975,"l":116.975,"n":6,"o":116.975,"t":"2026-10-12T11:30:00Z","v":190,"vw":116.975},{"c":117,"h":117,"l":117,"n":3,"o":117,"t":"2026-10-12T11:35:00Z","v":135,"vw":117},{"c":117.05,"h":117.06,"l":117.05,"n":14,"o":117.06,"t":"2026-10-12T11:40:00Z","v":1240,"vw":117.059091},{"c":117.01,"h":117.1,"l":117.01,"n":8,"o":117.1,"t":"2026-10-12T11:50:00Z","v":642,"vw":117.040857},{"c":116.9,"h":116.92,"l":116.9,"n":6,"o":116.92,"t":"2026-10-12T12:05:00Z","v":1025,"vw":116.902},{"c":116.87,"h":116.87,"l":116.87,"n":7,"o":116.87,"t":"2026-10-12T12:25:00Z","v":259,"vw":116.87},{"c":116.77,"h":116.8,"l":116.77,"n":7,"o":116.8,"t":"2026-10-12T12:30:00Z","v":1234,"vw":116.772727},{"c":116.6,"h":116.6,"l":116.6,"n":4,"o":116.6,"t":"2026-10-12T12:40:00Z","v":1559,"vw":116.6},{"c":116.8,"h":116.8,"l":116.79,"n":3,"o":116.79,"t":"2026-10-12T12:45:00Z","v":225,"vw":116.795},{"c":117,"h":117,"l":116.95,"n":21,"o":116.95,"t":"2026-10-12T12:50:00Z","v":872,"vw":116.985795},{"c":116.85,"h":116.85,"l":116.85,"n":6,"o":116.85,"t":"2026-10-12T12:55:00Z","v":331,"vw":116.85},{"c":117.05,"h":117.05,"l":117.05,"n":57,"o":117.05,"t":"2026-10-12T13:10:00Z","v":572,"vw":117.05},{"c":116.89,"h":116.89,"l":116.75,"n":30,"o":116.75,"t":"2026-10-12T13:20:00Z","v":549,"vw":116.82},{"c":117.225,"h":117.51,"l":116.57,"n":1299,"o":116.63,"t":"2026-10-12T13:30:00Z","v":121233,"vw":117.092203},{"c":117.21,"h":117.395,"l":117,"n":721,"o":117.225,"t":"2026-10-12T13:35:00Z","v":37959,"vw":117.160966},{"c":117.565,"h":117.775,"l":117.1,"n":900,"o":117.17,"t":"2026-10-12T13:40:00Z","v":46489,"vw":117.478767},{"c":117.57,"h":117.655,"l":117.32,"n":1018,"o":117.6,"t":"2026-10-12T13:45:00Z","v":55873,"vw":117.550452},{"c":117.595,"h":117.67,"l":117.485,"n":686,"o":117.52,"t":"2026-10-12T13:50:00Z","v":26901,"vw":117.563095},{"c":117.94,"h":117.955,"l":117.54,"n":801,"o":117.68,"t":"2026-10-12T13:55:00Z","v":42601,"vw":117.782196},{"c":117.72,"h":118.01,"l":117.665,"n":760,"o":117.94,"t":"2026-10-12T14:00:00Z","v":43761,"vw":117.84863},{"c":117.79,"h":117.8613,"l":117.59,"n":817,"o":117.75,"t":"2026-10-12T14:05:00Z","v":44142,"vw":117.711664},{"c":117.66,"h":117.925,"l":117.62,"n":745,"o":117.8,"t":"2026-10-12T14:10:00Z","v":49774,"vw":117.846612},{"c":117.56,"h":117.69,"l":117.22,"n":905,"o":117.66,"t":"2026-10-12T14:15:00Z","v":45176,"vw":117.466209},{"c":117.555,"h":117.7,"l":117.49,"n":584,"o":117.61,"t":"2026-10-12T14:20:00Z","v":26438,"vw":117.621344},{"c":117.555,"h":117.61,"l":117.45,"n":760,"o":117.56,"t":"2026-10-12T14:25:00Z","v":31050,"vw":117.529288},{"c":117.37,"h":117.64,"l":117.3646,"n":696,"o":117.55,"t":"2026-10-12T14:30:00Z","v":27960,"vw":117.566617},{"c":117.46,"h":117.53,"l":117.37,"n":766,"o":117.38,"t":"2026-10-12T14:35:00Z","v":31275,"vw":117.469881},{"c":117.35,"h":117.5,"l":117.32,"n":613,"o":117.455,"t":"2026-10-12T14:40:00Z","v":23486,"vw":117.443106},{"c":117.31,"h":117.45,"l":117.31,"n":603,"o":117.36,"t":"2026-10-12T14:45:00Z","v":24311,"vw":117.386585},{"c":117.38,"h":117.4,"l":117.3,"n":690,"o":117.3,"t":"2026-10-12T14:50:00Z","v":25759,"vw":117.357654},{"c":117.44,"h":117.46,"l":117.3175,"n":622,"o":117.37,"t":"2026-10-12T14:55:00Z","v":27223,"vw":117.384176},{"c":117.45,"h":117.485,"l":117.38,"n":682,"o":117.435,"t":"2026-10-12T15:00:00Z","v":22417,"vw":117.424519},{"c":117.58,"h":117.5943,"l":117.44,"n":719,"o":117.44,"t":"2026-10-12T15:05:00Z","v":31563,"vw":117.531735},{"c":117.58,"h":117.65,"l":117.55,"n":567,"o":117.565,"t":"2026-10-12T15:10:00Z","v":21429,"vw":117.599873},{"c":117.63,"h":117.65,"l":117.54,"n":774,"o":117.58,"t":"2026-10-12T15:15:00Z","v":32246,"vw":117.596162},{"c":117.52,"h":117.68,"l":117.51,"n":656,"o":117.63,"t":"2026-10-12T15:20:00Z","v":28759,"vw":117.58528},{"c":117.57,"h":117.57,"l":117.52,"n":593,"o":117.5495,"t":"2026-10-12T15:25:00Z","v":15379,"vw":117.548843},{"c":117.51,"h":117.6,"l":117.5,"n":528,"o":117.59,"t":"2026-10-12T15:30:00Z","v":18900,"vw":117.565325},{"c":117.6,"h":117.6,"l":117.51,"n":523,"o":117.51,"t":"2026-10-12T15:35:00Z","v":17240,"vw":117.573678},{"c":117.62,"h":117.69,"l":117.61,"n":485,"o":117.62,"t":"2026-10-12T15:40:00Z","v":17653,"vw":117.654143},{"c":117.55,"h":117.66,"l":117.53,"n":484,"o":117.63,"t":"2026-10-12T15:45:00Z","v":16186,"vw":117.594646},{"c":117.64,"h":117.69,"l":117.555,"n":521,"o":117.56,"t":"2026-10-12T15:50:00Z","v":23262,"vw":117.631593},{"c":117.515,"h":117.64,"l":117.5,"n":410,"o":117.615,"t":"2026-10-12T15:55:00Z","v":15877,"vw":117.579925},{"c":117.52,"h":117.54,"l":117.45,"n":408,"o":117.51,"t":"2026-10-12T16:00:00Z","v":14352,"vw":117.495486},{"c":117.63,"h":117.63,"l":117.51,"n":500,"o":117.53,"t":"2026-10-12T16:05:00Z","v":17519,"vw":117.566478},{"c":117.57,"h":117.64,"l":117.57,"n":405,"o":117.63,"t":"2026-10-12T16:10:00Z","v":15870,"vw":117.619345},{"c":117.5,"h":117.57,"l":117.46,"n":451,"o":117.57,"t":"2026-10-12T16:15:00Z","v":18194,"vw":117.503483},{"c":117.49,"h":117.53,"l":117.4453,"n":473,"o":117.5,"t":"2026-10-12T16:20:00Z","v":16220,"vw":117.492254},{"c":117.52,"h":117.55,"l":117.47,"n":477,"o":117.49,"t":"2026-10-12T16:25:00Z","v":15681,"vw":117.520419},{"c":117.5535,"h":117.59,"l":117.46,"n":411,"o":117.5,"t":"2026-10-12T16:30:00Z","v":16134,"vw":117.546766},{"c":117.5,"h":117.605,"l":117.48,"n":428,"o":117.58,"t":"2026-10-12T16:35:00Z","v":21100,"vw":117.545957},{"c":117.44,"h":117.52,"l":117.43,"n":332,"o":117.5,"t":"2026-10-12T16:40:00Z","v":12043,"vw":117.472517},{"c":117.45,"h":117.47,"l":117.395,"n":490,"o":117.44,"t":"2026-10-12T16:45:00Z","v":16883,"vw":117.43581},{"c":117.44,"h":117.48,"l":117.3801,"n":432,"o":117.455,"t":"2026-10-12T16:50:00Z","v":22452,"vw":117.436382},{"c":117.595,"h":117.63,"l":117.43,"n":738,"o":117.43,"t":"2026-10-12T16:55:00Z","v":41134,"vw":117.546943},{"c":117.575,"h":117.64,"l":117.54,"n":525,"o":117.6,"t":"2026-10-12T17:00:00Z","v":24083,"vw":117.585057},{"c":117.61,"h":117.615,"l":117.49,"n":452,"o":117.58,"t":"2026-10-12T17:05:00Z","v":22148,"vw":117.564654},{"c":117.58,"h":117.635,"l":117.54,"n":535,"o":117.615,"t":"2026-10-12T17:10:00Z","v":40657,"vw":117.603198},{"c":117.42,"h":117.58,"l":117.42,"n":414,"o":117.57,"t":"2026-10-12T17:15:00Z","v":14890,"vw":117.49189},{"c":117.37,"h":117.39,"l":117.3351,"n":450,"o":117.39,"t":"2026-10-12T17:20:00Z","v":22282,"vw":117.372852},{"c":117.38,"h":117.4,"l":117.345,"n":327,"o":117.37,"t":"2026-10-12T17:25:00Z","v":12613,"vw":117.370601},{"c":117.36,"h":117.39,"l":117.325,"n":408,"o":117.39,"t":"2026-10-12T17:30:00Z","v":16528,"vw":117.361619},{"c":117.39,"h":117.425,"l":117.31,"n":422,"o":117.34,"t":"2026-10-12T17:35:00Z","v":19490,"vw":117.373874},{"c":117.38,"h":117.39,"l":117.325,"n":490,"o":117.39,"t":"2026-10-12T17:40:00Z","v":22318,"vw":117.352507},{"c":117.335,"h":117.4,"l":117.335,"n":365,"o":117.38,"t":"2026-10-12T17:45:00Z","v":14159,"vw":117.368882},{"c":117.285,"h":117.37,"l":117.26,"n":535,"o":117.33,"t":"2026-10-12T17:50:00Z","v":32165,"vw":117.313151},{"c":117.4,"h":117.4041,"l":117.295,"n":487,"o":117.295,"t":"2026-10-12T17:55:00Z","v":16179,"vw":117.355477},{"c":117.44,"h":117.48,"l":117.375,"n":481,"o":117.45,"t":"2026-10-12T18:00:00Z","v":24947,"vw":117.435833},{"c":117.49,"h":117.55,"l":117.41,"n":474,"o":117.43,"t":"2026-10-12T18:05:00Z","v":24559,"vw":117.477297},{"c":117.46,"h":117.49,"l":117.43,"n":374,"o":117.48,"t":"2026-10-12T18:10:00Z","v":15526,"vw":117.461383},{"c":117.5,"h":117.5,"l":117.45,"n":399,"o":117.47,"t":"2026-10-12T18:15:00Z","v":13204,"vw":117.471858},{"c":117.42,"h":117.515,"l":117.405,"n":400,"o":117.505,"t":"2026-10-12T18:20:00Z","v":16622,"vw":117.451144},{"c":117.42,"h":117.43,"l":117.36,"n":432,"o":117.42,"t":"2026-10-12T18:25:00Z","v":15212,"vw":117.398361},{"c":117.3875,"h":117.42,"l":117.3875,"n":452,"o":117.42,"t":"2026-10-12T18:30:00Z","v":16837,"vw":117.405915},{"c":117.33,"h":117.39,"l":117.29,"n":522,"o":117.39,"t":"2026-10-12T18:35:00Z","v":17614,"vw":117.340795},{"c":117.26,"h":117.33,"l":117.23,"n":484,"o":117.33,"t":"2026-10-12T18:40:00Z","v":18725,"vw":117.270922},{"c":117.22,"h":117.27,"l":117.17,"n":546,"o":117.255,"t":"2026-10-12T18:45:00Z","v":23301,"vw":117.231546},{"c":117.07,"h":117.23,"l":117.05,"n":548,"o":117.2101,"t":"2026-10-12T18:50:00Z","v":28691,"vw":117.128192},{"c":117.18,"h":117.18,"l":117.07,"n":686,"o":117.08,"t":"2026-10-12T18:55:00Z","v":26297,"vw":117.124811},{"c":117.185,"h":117.2,"l":117.0475,"n":721,"o":117.18,"t":"2026-10-12T19:00:00Z","v":32197,"vw":117.145246},{"c":117.15,"h":117.215,"l":117.1259,"n":694,"o":117.17,"t":"2026-10-12T19:05:00Z","v":35464,"vw":117.173273},{"c":117.1,"h":117.13,"l":117.035,"n":627,"o":117.13,"t":"2026-10-12T19:10:00Z","v":28436,"vw":117.079474},{"c":116.99,"h":117.1,"l":116.99,"n":637,"o":117.0901,"t":"2026-10-12T19:15:00Z","v":28275,"vw":117.039671},{"c":117.01,"h":117.0399,"l":116.98,"n":632,"o":116.99,"t":"2026-10-12T19:20:00Z","v":26727,"vw":117.008012},{"c":117.1,"h":117.115,"l":116.9801,"n":811,"o":117.01,"t":"2026-10-12T19:25:00Z","v":31283,"vw":117.014289},{"c":117.15,"h":117.2643,"l":117.11,"n":1002,"o":117.13,"t":"2026-10-12T19:30:00Z","v":46691,"vw":117.186296},{"c":117.17,"h":117.22,"l":117.135,"n":787,"o":117.16,"t":"2026-10-12T19:35:00Z","v":27263,"vw":117.190341},{"c":117.14,"h":117.155,"l":117.02,"n":1016,"o":117.15,"t":"2026-10-12T19:40:00Z","v":37427,"vw":117.097579},{"c":117.28,"h":117.28,"l":117.115,"n":975,"o":117.13,"t":"2026-10-12T19:45:00Z","v":43349,"vw":117.196189},{"c":117.48,"h":117.49,"l":117.28,"n":1702,"o":117.28,"t":"2026-10-12T19:50:00Z","v":89387,"vw":117.390916},{"c":117.16,"h":117.48,"l":117.06,"n":5053,"o":117.47,"t":"2026-10-12T19:55:00Z","v":314264,"vw":117.183425},{"c":117.2,"h":117.3378,"l":117.15,"n":144,"o":117.17,"t":"2026-10-12T20:00:00Z","v":697128,"vw":117.150298},{"c":117.03,"h":117.03,"l":117.03,"n":2,"o":117.03,"t":"2026-10-12T20:05:00Z","v":157,"vw":117.03},{"c":117.15,"h":117.15,"l":117.15,"n":2,"o":117.15,"t":"2026-10-12T20:35:00Z","v":226,"vw":117.15},{"c":117.25,"h":117.25,"l":117.25,"n":6,"o":117.25,"t":"2026-10-12T20:55:00Z","v":8025,"vw":117.25},{"c":116.85,"h":117.25,"l":116.85,"n":17,"o":117.25,"t":"2026-10-12T23:00:00Z","v":509,"vw":117},{"c":116.4072,"h":116.76,"l":116.4072,"n":77,"o":116.76,"t":"2026-10-12T23:05:00Z","v":2423,"vw":116.544115},{"c":116.51,"h":116.51,"l":116.51,"n":10,"o":116.51,"t":"2026-10-12T23:10:00Z","v":494,"vw":116.51},{"c":116.4261,"h":116.4261,"l":116.4261,"n":15,"o":116.4261,"t":"2026-10-12T23:15:00Z","v":279,"vw":116.4261},{"c":116.7139,"h":116.7139,"l":116.57,"n":17,"o":116.57,"t":"2026-10-12T23:20:00Z","v":1467,"vw":116.608812},{"c":116.61,"h":116.6818,"l":116.61,"n":7,"o":116.62,"t":"2026-10-12T23:25:00Z","v":501,"vw":116.63295},{"c":116.64,"h":116.64,"l":116.51,"n":22,"o":116.52,"t":"2026-10-12T23:30:00Z","v":1684,"vw":116.570953},{"c":116.96,"h":116.96,"l":116.96,"n":1,"o":116.96,"t":"2026-10-12T23:50:00Z","v":100,"vw":116.96},{"c":117.64,"h":117.72,"l":116.68,"n":330,"o":117.1872,"t":"2026-10-13T08:00:00Z","v":13707,"vw":117.305057},{"c":117.66,"h":117.78,"l":117.66,"n":17,"o":117.78,"t":"2026-10-13T08:05:00Z","v":1240,"vw":117.756178},{"c":117.85,"h":117.85,"l":117.85,"n":7,"o":117.85,"t":"2026-10-13T08:10:00Z","v":290,"vw":117.85},{"c":117.95,"h":117.96,"l":117.95,"n":31,"o":117.96,"t":"2026-10-13T08:15:00Z","v":1388,"vw":117.951192},{"c":118,"h":118,"l":117.98,"n":20,"o":117.98,"t":"2026-10-13T08:20:00Z","v":2949,"vw":117.997016},{"c":118.01,"h":118.01,"l":118.01,"n":1,"o":118.01,"t":"2026-10-13T08:35:00Z","v":470,"vw":118.01},{"c":118.27,"h":118.27,"l":118.27,"n":16,"o":118.27,"t":"2026-10-13T08:45:00Z","v":708,"vw":118.27},{"c":118.27,"h":118.27,"l":118.27,"n":7,"o":118.27,"t":"2026-10-13T09:00:00Z","v":320,"vw":118.27},{"c":117.99,"h":118.02,"l":117.99,"n":7,"o":118.02,"t":"2026-10-13T09:30:00Z","v":820,"vw":117.998622},{"c":118.1,"h":118.1,"l":118,"n":20,"o":118,"t":"2026-10-13T11:00:00Z","v":632,"vw":118.079716},{"c":118.06,"h":118.06,"l":118.06,"n":4,"o":118.06,"t":"2026-10-13T11:05:00Z","v":111,"vw":118.06},{"c":118,"h":118,"l":118,"n":5,"o":118,"t":"2026-10-13T11:20:00Z","v":2073,"vw":118},{"c":118.1,"h":118.1,"l":118.1,"n":2,"o":118.1,"t":"2026-10-13T11:30:00Z","v":171,"vw":118.1},{"c":118.24,"h":118.24,"l":118.24,"n":50,"o":118.24,"t":"2026-10-13T11:45:00Z","v":18756,"vw":118.24},{"c":118.17,"h":118.35,"l":118.17,"n":76,"o":118.22,"t":"2026-10-13T11:50:00Z","v":4112,"vw":118.265615},{"c":118.15,"h":118.18,"l":118.15,"n":5,"o":118.16,"t":"2026-10-13T11:55:00Z","v":605,"vw":118.157533},{"c":118.1615,"h":118.1615,"l":118.1615,"n":1,"o":118.1615,"t":"2026-10-13T12:05:00Z","v":100,"vw":118.1615},{"c":118.2,"h":118.21,"l":118.2,"n":10,"o":118.21,"t":"2026-10-13T12:10:00Z","v":736,"vw":118.204709},{"c":118.04,"h":118.1,"l":118.04,"n":10,"o":118.1,"t":"2026-10-13T12:15:00Z","v":850,"vw":118.057143},{"c":118.04,"h":118.04,"l":118.04,"n":3,"o":118.04,"t":"2026-10-13T12:20:00Z","v":579,"vw":118.04},{"c":117.93,"h":117.96,"l":117.93,"n":9,"o":117.96,"t":"2026-10-13T12:25:00Z","v":432,"vw":117.947143},{"c":117.95,"h":117.95,"l":117.95,"n":2,"o":117.95,"t":"2026-10-13T12:30:00Z","v":286,"vw":117.95},{"c":117.8,"h":117.8,"l":117.8,"n":1,"o":117.8,"t":"2026-10-13T12:35:00Z","v":300,"vw":117.8},{"c":118.1,"h":118.1,"l":118.09,"n":10,"o":118.09,"t":"2026-10-13T12:40:00Z","v":1075,"vw":118.096886},{"c":117.5,"h":117.5,"l":117.5,"n":11,"o":117.5,"t":"2026-10-13T13:00:00Z","v":176,"vw":117.5},{"c":117.25,"h":117.38,"l":117.24,"n":9,"o":117.38,"t":"2026-10-13T13:10:00Z","v":333,"vw":117.29},{"c":117.16,"h":117.24,"l":117.16,"n":11,"o":117.19,"t":"2026-10-13T13:20:00Z","v":593,"vw":117.189397},{"c":117.39,"h":117.48,"l":117.01,"n":27,"o":117.01,"t":"2026-10-13T13:25:00Z","v":1426,"vw":117.302954},{"c":117.625,"h":118,"l":117.02,"n":1234,"o":117.18,"t":"2026-10-13T13:30:00Z","v":110910,"vw":117.350927},{"c":117.62,"h":117.9,"l":117.42,"n":871,"o":117.625,"t":"2026-10-13T13:35:00Z","v":48890,"vw":117.703654},{"c":116.98,"h":117.69,"l":116.91,"n":820,"o":117.635,"t":"2026-10-13T13:40:00Z","v":48755,"vw":117.243912},{"c":116.7,"h":117.085,"l":116.63,"n":1442,"o":117.01,"t":"2026-10-13T13:45:00Z","v":98063,"vw":116.798076},{"c":116.12,"h":116.69,"l":115.9,"n":1327,"o":116.63,"t":"2026-10-13T13:50:00Z","v":57258,"vw":116.303838},{"c":116.01,"h":116.12,"l":115.74,"n":1329,"o":116.12,"t":"2026-10-13T13:55:00Z","v":54367,"vw":115.954682},{"c":116.05,"h":116.1494,"l":115.9,"n":969,"o":116.01,"t":"2026-10-13T14:00:00Z","v":44501,"vw":116.016476},{"c":115.94,"h":116.09,"l":115.81,"n":932,"o":116.05,"t":"2026-10-13T14:05:00Z","v":34674,"vw":115.961743},{"c":115.87,"h":116.02,"l":115.79,"n":934,"o":115.955,"t":"2026-10-13T14:10:00Z","v":39178,"vw":115.927245},{"c":115.61,"h":115.94,"l":115.61,"n":944,"o":115.93,"t":"2026-10-13T14:15:00Z","v":45340,"vw":115.816671},{"c":115.66,"h":115.74,"l":115.4,"n":935,"o":115.66,"t":"2026-10-13T14:20:00Z","v":41814,"vw":115.531478},{"c":115.56,"h":115.7069,"l":115.43,"n":802,"o":115.69,"t":"2026-10-13T14:25:00Z","v":28625,"vw":115.536579},{"c":115.27,"h":115.74,"l":115.27,"n":1311,"o":115.59,"t":"2026-10-13T14:30:00Z","v":65245,"vw":115.631593},{"c":115.24,"h":115.41,"l":115.24,"n":667,"o":115.27,"t":"2026-10-13T14:35:00Z","v":26545,"vw":115.338507},{"c":115.4325,"h":115.51,"l":115.195,"n":778,"o":115.26,"t":"2026-10-13T14:40:00Z","v":31869,"vw":115.359446},{"c":115.48,"h":115.69,"l":115.42,"n":728,"o":115.45,"t":"2026-10-13T14:45:00Z","v":31088,"vw":115.548659},{"c":115.47,"h":115.5779,"l":115.43,"n":894,"o":115.48,"t":"2026-10-13T14:50:00Z","v":48539,"vw":115.491722},{"c":115.25,"h":115.47,"l":115.23,"n":1002,"o":115.44,"t":"2026-10-13T14:55:00Z","v":57163,"vw":115.369273},{"c":115.085,"h":115.37,"l":114.87,"n":1280,"o":115.245,"t":"2026-10-13T15:00:00Z","v":80668,"vw":115.060431},{"c":115.21,"h":115.21,"l":115.07,"n":809,"o":115.1,"t":"2026-10-13T15:05:00Z","v":44556,"vw":115.123444},{"c":115.04,"h":115.31,"l":115.04,"n":1047,"o":115.205,"t":"2026-10-13T15:10:00Z","v":116468,"vw":115.145622},{"c":114.98,"h":115.12,"l":114.98,"n":662,"o":115.035,"t":"2026-10-13T15:15:00Z","v":33613,"vw":115.043912},{"c":115.045,"h":115.14,"l":114.96,"n":710,"o":114.96,"t":"2026-10-13T15:20:00Z","v":34489,"vw":115.077184},{"c":114.83,"h":115.1,"l":114.8,"n":923,"o":115.055,"t":"2026-10-13T15:25:00Z","v":38383,"vw":114.912485},{"c":114.7106,"h":114.97,"l":114.7106,"n":885,"o":114.83,"t":"2026-10-13T15:30:00Z","v":43231,"vw":114.847028},{"c":114.69,"h":114.92,"l":114.69,"n":904,"o":114.78,"t":"2026-10-13T15:35:00Z","v":42629,"vw":114.827549},{"c":114.75,"h":114.75,"l":114.6,"n":518,"o":114.69,"t":"2026-10-13T15:40:00Z","v":20361,"vw":114.682415},{"c":114.64,"h":114.77,"l":114.545,"n":765,"o":114.75,"t":"2026-10-13T15:45:00Z","v":31626,"vw":114.62144},{"c":114.74,"h":114.76,"l":114.59,"n":544,"o":114.61,"t":"2026-10-13T15:50:00Z","v":23758,"vw":114.666987},{"c":114.72,"h":114.82,"l":114.61,"n":726,"o":114.72,"t":"2026-10-13T15:55:00Z","v":26998,"vw":114.724949},{"c":114.6518,"h":114.825,"l":114.6518,"n":695,"o":114.72,"t":"2026-10-13T16:00:00Z","v":32547,"vw":114.752359},{"c":114.82,"h":114.82,"l":114.62,"n":674,"o":114.7,"t":"2026-10-13T16:05:00Z","v":24033,"vw":114.746416},{"c":114.8299,"h":114.83,"l":114.72,"n":712,"o":114.83,"t":"2026-10-13T16:10:00Z","v":30932,"vw":114.776567},{"c":114.63,"h":114.775,"l":114.53,"n":685,"o":114.775,"t":"2026-10-13T16:15:00Z","v":34165,"vw":114.659501},{"c":114.7287,"h":114.73,"l":114.56,"n":745,"o":114.615,"t":"2026-10-13T16:20:00Z","v":43433,"vw":114.662256},{"c":114.89,"h":114.92,"l":114.65,"n":665,"o":114.69,"t":"2026-10-13T16:25:00Z","v":33568,"vw":114.805206},{"c":114.88,"h":114.98,"l":114.87,"n":621,"o":114.9081,"t":"2026-10-13T16:30:00Z","v":27010,"vw":114.92365},{"c":114.93,"h":114.98,"l":114.84,"n":680,"o":114.9,"t":"2026-10-13T16:35:00Z","v":30602,"vw":114.90159},{"c":114.87,"h":114.93,"l":114.84,"n":548,"o":114.92,"t":"2026-10-13T16:40:00Z","v":40181,"vw":114.893589},{"c":114.91,"h":114.92,"l":114.84,"n":611,"o":114.88,"t":"2026-10-13T16:45:00Z","v":33666,"vw":114.870778},{"c":114.78,"h":114.92,"l":114.73,"n":666,"o":114.919,"t":"2026-10-13T16:50:00Z","v":42385,"vw":114.807398},{"c":114.67,"h":114.8053,"l":114.67,"n":872,"o":114.79,"t":"2026-10-13T16:55:00Z","v":76758,"vw":114.709563},{"c":114.725,"h":114.725,"l":114.55,"n":681,"o":114.66,"t":"2026-10-13T17:00:00Z","v":31558,"vw":114.641915},{"c":114.805,"h":114.84,"l":114.735,"n":525,"o":114.75,"t":"2026-10-13T17:05:00Z","v":17916,"vw":114.791354},{"c":114.99,"h":115.01,"l":114.8,"n":589,"o":114.83,"t":"2026-10-13T17:10:00Z","v":22178,"vw":114.898359},{"c":114.98,"h":115.04,"l":114.9713,"n":422,"o":115.01,"t":"2026-10-13T17:15:00Z","v":13660,"vw":115.008627},{"c":115.06,"h":115.12,"l":114.97,"n":407,"o":115,"t":"2026-10-13T17:20:00Z","v":14130,"vw":115.044245},{"c":115.08,"h":115.195,"l":115,"n":480,"o":115.07,"t":"2026-10-13T17:25:00Z","v":23385,"vw":115.115774},{"c":115.13,"h":115.135,"l":115.06,"n":491,"o":115.06,"t":"2026-10-13T17:30:00Z","v":15856,"vw":115.106976},{"c":115.285,"h":115.37,"l":115.12,"n":827,"o":115.13,"t":"2026-10-13T17:35:00Z","v":35944,"vw":115.242483},{"c":115.33,"h":115.355,"l":115.23,"n":475,"o":115.28,"t":"2026-10-13T17:40:00Z","v":22922,"vw":115.264342},{"c":115.005,"h":115.3,"l":114.975,"n":604,"o":115.3,"t":"2026-10-13T17:45:00Z","v":23942,"vw":115.125978},{"c":114.885,"h":115.075,"l":114.85,"n":525,"o":115.05,"t":"2026-10-13T17:50:00Z","v":26814,"vw":114.931452},{"c":114.9137,"h":114.9137,"l":114.845,"n":445,"o":114.8802,"t":"2026-10-13T17:55:00Z","v":14176,"vw":114.885845},{"c":115.12,"h":115.12,"l":114.87,"n":601,"o":114.92,"t":"2026-10-13T18:00:00Z","v":21154,"vw":115.00622},{"c":115.575,"h":115.71,"l":115.15,"n":1158,"o":115.15,"t":"2026-10-13T18:05:00Z","v":52273,"vw":115.41799},{"c":115.63,"h":115.76,"l":115.56,"n":594,"o":115.63,"t":"2026-10-13T18:10:00Z","v":32486,"vw":115.652463},{"c":115.72,"h":115.825,"l":115.58,"n":566,"o":115.63,"t":"2026-10-13T18:15:00Z","v":36379,"vw":115.712684},{"c":115.59,"h":115.7398,"l":115.52,"n":438,"o":115.68,"t":"2026-10-13T18:20:00Z","v":28139,"vw":115.64024},{"c":115.695,"h":115.75,"l":115.61,"n":602,"o":115.62,"t":"2026-10-13T18:25:00Z","v":26910,"vw":115.678116},{"c":115.66,"h":115.76,"l":115.66,"n":587,"o":115.695,"t":"2026-10-13T18:30:00Z","v":23818,"vw":115.71429},{"c":115.76,"h":115.76,"l":115.58,"n":481,"o":115.65,"t":"2026-10-13T18:35:00Z","v":16462,"vw":115.643532},{"c":115.945,"h":116.035,"l":115.75,"n":643,"o":115.75,"t":"2026-10-13T18:40:00Z","v":29452,"vw":115.896797},{"c":116,"h":116.05,"l":115.94,"n":603,"o":115.94,"t":"2026-10-13T18:45:00Z","v":22864,"vw":116.001455},{"c":115.92,"h":116.04,"l":115.9,"n":575,"o":116.005,"t":"2026-10-13T18:50:00Z","v":35490,"vw":115.988929},{"c":115.91,"h":115.9625,"l":115.88,"n":613,"o":115.9,"t":"2026-10-13T18:55:00Z","v":20446,"vw":115.925193},{"c":115.82,"h":115.94,"l":115.8,"n":603,"o":115.9,"t":"2026-10-13T19:00:00Z","v":20870,"vw":115.851343},{"c":115.83,"h":115.93,"l":115.74,"n":651,"o":115.82,"t":"2026-10-13T19:05:00Z","v":36730,"vw":115.793385},{"c":115.82,"h":115.885,"l":115.8,"n":578,"o":115.835,"t":"2026-10-13T19:10:00Z","v":19524,"vw":115.847884},{"c":115.71,"h":115.85,"l":115.6826,"n":602,"o":115.83,"t":"2026-10-13T19:15:00Z","v":28622,"vw":115.766392},{"c":115.63,"h":115.72,"l":115.63,"n":866,"o":115.7103,"t":"2026-10-13T19:20:00Z","v":44114,"vw":115.658189},{"c":115.8214,"h":115.845,"l":115.61,"n":844,"o":115.63,"t":"2026-10-13T19:25:00Z","v":31457,"vw":115.765047},{"c":115.84,"h":115.87,"l":115.78,"n":796,"o":115.835,"t":"2026-10-13T19:30:00Z","v":27013,"vw":115.825477},{"c":115.91,"h":115.975,"l":115.82,"n":1048,"o":115.84,"t":"2026-10-13T19:35:00Z","v":42871,"vw":115.894427},{"c":115.84,"h":115.935,"l":115.76,"n":1494,"o":115.92,"t":"2026-10-13T19:40:00Z","v":56390,"vw":115.867014},{"c":115.78,"h":115.83,"l":115.67,"n":1220,"o":115.82,"t":"2026-10-13T19:45:00Z","v":45223,"vw":115.739258},{"c":115.72,"h":115.855,"l":115.66,"n":1924,"o":115.79,"t":"2026-10-13T19:50:00Z","v":76605,"vw":115.743369},{"c":115.62,"h":115.71,"l":115.525,"n":5097,"o":115.69,"t":"2026-10-13T19:55:00Z","v":213970,"vw":115.604592},{"c":115.46,"h":115.59,"l":115.46,"n":111,"o":115.59,"t":"2026-10-13T20:00:00Z","v":1148817,"vw":115.589983},{"c":115.37,"h":115.37,"l":115.37,"n":1,"o":115.37,"t":"2026-10-13T20:05:00Z","v":3000,"vw":115.37},{"c":115.59,"h":115.59,"l":115.59,"n":2,"o":115.59,"t":"2026-10-13T20:35:00Z","v":739,"vw":115.59},{"c":115.47,"h":115.47,"l":115.47,"n":1,"o":115.47,"t":"2026-10-13T21:05:00Z","v":300,"vw":115.47},{"c":115.46,"h":115.49,"l":115.46,"n":9,"o":115.49,"t":"2026-10-13T22:45:00Z","v":871,"vw":115.463822},{"c":115.3917,"h":115.41,"l":115.12,"n":109,"o":115.41,"t":"2026-10-13T23:00:00Z","v":2155,"vw":115.310304},{"c":115.65,"h":115.65,"l":115.39,"n":62,"o":115.42,"t":"2026-10-13T23:05:00Z","v":1434,"vw":115.557952},{"c":115.63,"h":115.7,"l":115.63,"n":34,"o":115.7,"t":"2026-10-13T23:10:00Z","v":572,"vw":115.648421},{"c":115.8,"h":115.83,"l":115.79,"n":30,"o":115.83,"t":"2026-10-13T23:15:00Z","v":821,"vw":115.813333},{"c":115.5,"h":115.5,"l":115.5,"n":4,"o":115.5,"t":"2026-10-13T23:45:00Z","v":300,"vw":115.5},{"c":115.5,"h":115.5,"l":115.04,"n":52,"o":115.04,"t":"2026-10-14T08:00:00Z","v":828,"vw":115.27},{"c":115.7,"h":115.7,"l":115.7,"n":7,"o":115.7,"t":"2026-10-14T08:20:00Z","v":210,"vw":115.7},{"c":115,"h":115.39,"l":115,"n":10,"o":115.39,"t":"2026-10-14T08:30:00Z","v":2025,"vw":115.055704},{"c":115.1098,"h":115.1098,"l":115.1098,"n":1,"o":115.1098,"t":"2026-10-14T09:05:00Z","v":300,"vw":115.1098},{"c":115.3,"h":115.32,"l":115.11,"n":17,"o":115.11,"t":"2026-10-14T10:05:00Z","v":793,"vw":115.254862},{"c":115.4,"h":115.4,"l":115.4,"n":7,"o":115.4,"t":"2026-10-14T11:00:00Z","v":291,"vw":115.4},{"c":113.5303,"h":115.4,"l":113.5303,"n":248,"o":115.4,"t":"2026-10-14T12:30:00Z","v":20247,"vw":114.252771},{"c":113.08,"h":113.6017,"l":112.66,"n":82,"o":113.6017,"t":"2026-10-14T12:35:00Z","v":4240,"vw":113.1073},{"c":112.7,"h":113.16,"l":112.7,"n":106,"o":113.15,"t":"2026-10-14T12:40:00Z","v":4127,"vw":112.976927},{"c":113.33,"h":113.33,"l":112.7745,"n":26,"o":112.7745,"t":"2026-10-14T12:45:00Z","v":4252,"vw":113.159747},{"c":113.15,"h":113.88,"l":113.15,"n":4,"o":113.88,"t":"2026-10-14T12:50:00Z","v":300,"vw":113.515},{"c":113.02,"h":113.25,"l":113.02,"n":15,"o":113.25,"t":"2026-10-14T12:55:00Z","v":805,"vw":113.208559},{"c":112.89,"h":112.89,"l":112.89,"n":25,"o":112.89,"t":"2026-10-14T13:00:00Z","v":240,"vw":112.89},{"c":112.91,"h":112.91,"l":112.91,"n":2,"o":112.91,"t":"2026-10-14T13:05:00Z","v":1003,"vw":112.91},{"c":112.75,"h":112.75,"l":112.628,"n":11,"o":112.628,"t":"2026-10-14T13:10:00Z","v":386,"vw":112.668667},{"c":112.69,"h":112.7156,"l":112.6,"n":17,"o":112.61,"t":"2026-10-14T13:15:00Z","v":1757,"vw":112.683992},{"c":112.69,"h":112.69,"l":112.3,"n":55,"o":112.52,"t":"2026-10-14T13:20:00Z","v":3411,"vw":112.432594},{"c":112.99,"h":112.99,"l":112.69,"n":39,"o":112.78,"t":"2026-10-14T13:25:00Z","v":2512,"vw":112.784257},{"c":113.39,"h":113.95,"l":112.99,"n":1658,"o":112.99,"t":"2026-10-14T13:30:00Z","v":174216,"vw":113.281062},{"c":112.83,"h":113.4792,"l":112.83,"n":1414,"o":113.36,"t":"2026-10-14T13:35:00Z","v":91840,"vw":113.177168},{"c":112.51,"h":112.86,"l":112.405,"n":1136,"o":112.8447,"t":"2026-10-14T13:40:00Z","v":57941,"vw":112.567232},{"c":112.24,"h":112.52,"l":112.1,"n":1299,"o":112.51,"t":"2026-10-14T13:45:00Z","v":67223,"vw":112.326251},{"c":112.06,"h":112.37,"l":112.01,"n":961,"o":112.24,"t":"2026-10-14T13:50:00Z","v":44064,"vw":112.175512},{"c":111.865,"h":112.14,"l":111.84,"n":1270,"o":112.085,"t":"2026-10-14T13:55:00Z","v":68876,"vw":111.994134},{"c":111.3,"h":111.97,"l":111.22,"n":1561,"o":111.83,"t":"2026-10-14T14:00:00Z","v":74334,"vw":111.611983},{"c":111.68,"h":111.78,"l":111.04,"n":1484,"o":111.27,"t":"2026-10-14T14:05:00Z","v":58757,"vw":111.474795},{"c":111.585,"h":111.8375,"l":111.51,"n":1494,"o":111.75,"t":"2026-10-14T14:10:00Z","v":80307,"vw":111.679096},{"c":111.62,"h":111.8999,"l":111.55,"n":903,"o":111.62,"t":"2026-10-14T14:15:00Z","v":42565,"vw":111.74878},{"c":111.62,"h":111.87,"l":111.5,"n":886,"o":111.645,"t":"2026-10-14T14:20:00Z","v":37553,"vw":111.667596},{"c":111.83,"h":111.915,"l":111.5,"n":937,"o":111.61,"t":"2026-10-14T14:25:00Z","v":52363,"vw":111.744769},{"c":112,"h":112.0995,"l":111.76,"n":1143,"o":111.83,"t":"2026-10-14T14:30:00Z","v":50212,"vw":111.89921},{"c":111.8545,"h":112.09,"l":111.8545,"n":1300,"o":112.0407,"t":"2026-10-14T14:35:00Z","v":66232,"vw":111.981466},{"c":112.34,"h":112.48,"l":111.885,"n":920,"o":111.885,"t":"2026-10-14T14:40:00Z","v":43047,"vw":112.180392},{"c":111.99,"h":112.35,"l":111.99,"n":827,"o":112.33,"t":"2026-10-14T14:45:00Z","v":29952,"vw":112.171221},{"c":111.83,"h":111.94,"l":111.74,"n":791,"o":111.94,"t":"2026-10-14T14:50:00Z","v":45059,"vw":111.837311},{"c":111.91,"h":111.97,"l":111.75,"n":817,"o":111.83,"t":"2026-10-14T14:55:00Z","v":37910,"vw":111.855574},{"c":111.76,"h":111.935,"l":111.71,"n":592,"o":111.925,"t":"2026-10-14T15:00:00Z","v":28757,"vw":111.810662},{"c":111.36,"h":111.77,"l":111.345,"n":843,"o":111.74,"t":"2026-10-14T15:05:00Z","v":36503,"vw":111.582521},{"c":111.26,"h":111.4,"l":111.1,"n":1486,"o":111.35,"t":"2026-10-14T15:10:00Z","v":119052,"vw":111.263918},{"c":111.33,"h":111.53,"l":111.29,"n":735,"o":111.32,"t":"2026-10-14T15:15:00Z","v":36680,"vw":111.41443},{"c":111.5701,"h":111.61,"l":111.23,"n":709,"o":111.335,"t":"2026-10-14T15:20:00Z","v":41377,"vw":111.389445},{"c":111.48,"h":111.6599,"l":111.435,"n":680,"o":111.59,"t":"2026-10-14T15:25:00Z","v":31492,"vw":111.555397},{"c":111.435,"h":111.56,"l":111.42,"n":794,"o":111.5,"t":"2026-10-14T15:30:00Z","v":40451,"vw":111.502988},{"c":111.07,"h":111.4851,"l":111.03,"n":1012,"o":111.48,"t":"2026-10-14T15:35:00Z","v":60886,"vw":111.191008},{"c":110.955,"h":111.085,"l":110.83,"n":1185,"o":111.085,"t":"2026-10-14T15:40:00Z","v":67200,"vw":110.941245},{"c":110.97,"h":111.04,"l":110.9,"n":843,"o":110.975,"t":"2026-10-14T15:45:00Z","v":42952,"vw":110.979406},{"c":111.185,"h":111.24,"l":110.89,"n":1203,"o":110.97,"t":"2026-10-14T15:50:00Z","v":91260,"vw":111.062468},{"c":110.93,"h":111.16,"l":110.87,"n":831,"o":111.16,"t":"2026-10-14T15:55:00Z","v":44526,"vw":110.948782},{"c":110.88,"h":111.0194,"l":110.79,"n":922,"o":110.92,"t":"2026-10-14T16:00:00Z","v":53347,"vw":110.895735},{"c":111.05,"h":111.12,"l":110.9,"n":779,"o":110.905,"t":"2026-10-14T16:05:00Z","v":29743,"vw":110.99367},{"c":110.82,"h":111.075,"l":110.775,"n":960,"o":111.055,"t":"2026-10-14T16:10:00Z","v":43949,"vw":110.90517},{"c":110.73,"h":110.86,"l":110.58,"n":1609,"o":110.85,"t":"2026-10-14T16:15:00Z","v":122311,"vw":110.685064},{"c":110.72,"h":110.87,"l":110.61,"n":834,"o":110.72,"t":"2026-10-14T16:20:00Z","v":41920,"vw":110.769762},{"c":110.815,"h":110.85,"l":110.56,"n":1253,"o":110.745,"t":"2026-10-14T16:25:00Z","v":70511,"vw":110.724615},{"c":110.93,"h":110.94,"l":110.63,"n":916,"o":110.8,"t":"2026-10-14T16:30:00Z","v":48854,"vw":110.790073},{"c":110.94,"h":110.98,"l":110.84,"n":637,"o":110.93,"t":"2026-10-14T16:35:00Z","v":21550,"vw":110.914096},{"c":111.115,"h":111.13,"l":110.89,"n":696,"o":110.93,"t":"2026-10-14T16:40:00Z","v":31234,"vw":110.968208},{"c":111.0625,"h":111.16,"l":111.005,"n":552,"o":111.115,"t":"2026-10-14T16:45:00Z","v":19873,"vw":111.091303},{"c":110.875,"h":111.07,"l":110.85,"n":667,"o":111.04,"t":"2026-10-14T16:50:00Z","v":26934,"vw":110.950927},{"c":111.135,"h":111.16,"l":110.88,"n":768,"o":110.9,"t":"2026-10-14T16:55:00Z","v":26252,"vw":111.011371},{"c":111,"h":111.2,"l":110.99,"n":774,"o":111.12,"t":"2026-10-14T17:00:00Z","v":29054,"vw":111.108756},{"c":111.01,"h":111.03,"l":110.945,"n":612,"o":110.975,"t":"2026-10-14T17:05:00Z","v":21365,"vw":110.98294},{"c":110.82,"h":110.995,"l":110.815,"n":714,"o":110.9833,"t":"2026-10-14T17:10:00Z","v":29157,"vw":110.876238},{"c":110.86,"h":110.89,"l":110.76,"n":903,"o":110.81,"t":"2026-10-14T17:15:00Z","v":38566,"vw":110.821498},{"c":111.1,"h":111.105,"l":110.86,"n":1205,"o":110.86,"t":"2026-10-14T17:20:00Z","v":55860,"vw":110.950371},{"c":111.05,"h":111.13,"l":110.94,"n":803,"o":111.13,"t":"2026-10-14T17:25:00Z","v":38577,"vw":111.022009},{"c":110.915,"h":111.12,"l":110.845,"n":943,"o":111.07,"t":"2026-10-14T17:30:00Z","v":49545,"vw":110.982187},{"c":110.86,"h":110.93,"l":110.805,"n":761,"o":110.9,"t":"2026-10-14T17:35:00Z","v":40744,"vw":110.862559},{"c":110.77,"h":110.88,"l":110.77,"n":818,"o":110.88,"t":"2026-10-14T17:40:00Z","v":35575,"vw":110.813289},{"c":110.435,"h":110.765,"l":110.41,"n":2006,"o":110.76,"t":"2026-10-14T17:45:00Z","v":129612,"vw":110.570833},{"c":110.12,"h":110.43,"l":110.08,"n":1173,"o":110.43,"t":"2026-10-14T17:50:00Z","v":77574,"vw":110.172357},{"c":110.05,"h":110.11,"l":110.01,"n":985,"o":110.09,"t":"2026-10-14T17:55:00Z","v":55280,"vw":110.059792},{"c":110.1,"h":110.1,"l":109.835,"n":1641,"o":110.0475,"t":"2026-10-14T18:00:00Z","v":107203,"vw":109.974014},{"c":110.03,"h":110.2,"l":109.98,"n":1024,"o":110.085,"t":"2026-10-14T18:05:00Z","v":54565,"vw":110.097172},{"c":110.24,"h":110.31,"l":109.99,"n":947,"o":110.03,"t":"2026-10-14T18:10:00Z","v":37971,"vw":110.157992},{"c":110.125,"h":110.27,"l":110.06,"n":997,"o":110.26,"t":"2026-10-14T18:15:00Z","v":45979,"vw":110.161203},{"c":110.15,"h":110.15,"l":110.02,"n":684,"o":110.1169,"t":"2026-10-14T18:20:00Z","v":29788,"vw":110.114088},{"c":110.335,"h":110.335,"l":110.11,"n":1014,"o":110.145,"t":"2026-10-14T18:25:00Z","v":57002,"vw":110.260058},{"c":110.28,"h":110.36,"l":110.19,"n":1024,"o":110.34,"t":"2026-10-14T18:30:00Z","v":52769,"vw":110.286182},{"c":110.33,"h":110.34,"l":110.2242,"n":1097,"o":110.27,"t":"2026-10-14T18:35:00Z","v":54707,"vw":110.295748},{"c":110.2875,"h":110.41,"l":110.24,"n":1072,"o":110.26,"t":"2026-10-14T18:40:00Z","v":42581,"vw":110.324433},{"c":110.295,"h":110.355,"l":110.2271,"n":918,"o":110.26,"t":"2026-10-14T18:45:00Z","v":43444,"vw":110.287339},{"c":110.465,"h":110.465,"l":110.27,"n":1296,"o":110.31,"t":"2026-10-14T18:50:00Z","v":62302,"vw":110.381554},{"c":110.65,"h":110.65,"l":110.43,"n":1478,"o":110.46,"t":"2026-10-14T18:55:00Z","v":103670,"vw":110.546772},{"c":110.34,"h":110.645,"l":110.29,"n":1237,"o":110.645,"t":"2026-10-14T19:00:00Z","v":59688,"vw":110.404142},{"c":110.469,"h":110.469,"l":110.31,"n":1149,"o":110.32,"t":"2026-10-14T19:05:00Z","v":51353,"vw":110.374673},{"c":110.632,"h":110.65,"l":110.41,"n":2022,"o":110.43,"t":"2026-10-14T19:10:00Z","v":118533,"vw":110.559068},{"c":111,"h":111,"l":110.6,"n":2126,"o":110.63,"t":"2026-10-14T19:15:00Z","v":130709,"vw":110.789685},{"c":111.025,"h":111.12,"l":110.93,"n":1869,"o":111,"t":"2026-10-14T19:20:00Z","v":102781,"vw":111.028009},{"c":110.84,"h":111.045,"l":110.84,"n":1288,"o":111.035,"t":"2026-10-14T19:25:00Z","v":58757,"vw":110.932995},{"c":110.83,"h":110.945,"l":110.75,"n":1700,"o":110.81,"t":"2026-10-14T19:30:00Z","v":92816,"vw":110.875277},{"c":110.64,"h":110.95,"l":110.62,"n":2294,"o":110.825,"t":"2026-10-14T19:35:00Z","v":150273,"vw":110.759824},{"c":110.66,"h":110.78,"l":110.62,"n":2442,"o":110.65,"t":"2026-10-14T19:40:00Z","v":156975,"vw":110.706972},{"c":110.87,"h":110.94,"l":110.61,"n":2630,"o":110.675,"t":"2026-10-14T19:45:00Z","v":170189,"vw":110.75579},{"c":111.08,"h":111.14,"l":110.86,"n":3624,"o":110.89,"t":"2026-10-14T19:50:00Z","v":253363,"vw":111.000707},{"c":111.53,"h":111.57,"l":110.925,"n":8190,"o":111.075,"t":"2026-10-14T19:55:00Z","v":591869,"vw":111.307153},{"c":111.56,"h":111.56,"l":111.51,"n":131,"o":111.51,"t":"2026-10-14T20:00:00Z","v":1031197,"vw":111.559681},{"c":110.81,"h":111.35,"l":110.81,"n":4,"o":111.35,"t":"2026-10-14T20:15:00Z","v":1000,"vw":111.131598},{"c":111.2197,"h":111.35,"l":110.9154,"n":15,"o":111.2,"t":"2026-10-14T20:25:00Z","v":2475,"vw":111.022192},{"c":111.35,"h":111.35,"l":110.9127,"n":10,"o":110.9127,"t":"2026-10-14T20:30:00Z","v":607,"vw":111.175178},{"c":111.3,"h":111.35,"l":111.3,"n":24,"o":111.35,"t":"2026-10-14T20:45:00Z","v":1829,"vw":111.336422},{"c":111.33,"h":111.33,"l":111.33,"n":7,"o":111.33,"t":"2026-10-14T20:50:00Z","v":2892,"vw":111.33},{"c":111.31,"h":111.31,"l":111.31,"n":4,"o":111.31,"t":"2026-10-14T22:05:00Z","v":599,"vw":111.31},{"c":111.2,"h":111.2,"l":111.2,"n":4,"o":111.2,"t":"2026-10-14T22:10:00Z","v":537,"vw":111.2},{"c":111.5,"h":111.5,"l":111.5,"n":3,"o":111.5,"t":"2026-10-14T22:30:00Z","v":1505,"vw":111.5},{"c":111.5,"h":111.5,"l":111.5,"n":2,"o":111.5,"t":"2026-10-14T22:45:00Z","v":1000,"vw":111.5},{"c":111.4,"h":111.41,"l":111.4,"n":13,"o":111.41,"t":"2026-10-14T22:50:00Z","v":1332,"vw":111.400838},{"c":111.3,"h":111.41,"l":111.2,"n":34,"o":111.41,"t":"2026-10-14T23:00:00Z","v":1499,"vw":111.258868},{"c":111.55,"h":111.55,"l":111.32,"n":42,"o":111.331,"t":"2026-10-14T23:05:00Z","v":1640,"vw":111.474122},{"c":111.2,"h":111.2,"l":111.2,"n":5,"o":111.2,"t":"2026-10-14T23:40:00Z","v":185,"vw":111.2},{"c":111.2,"h":111.2,"l":111.2,"n":3,"o":111.2,"t":"2026-10-14T23:50:00Z","v":260,"vw":111.2},{"c":113,"h":113,"l":111.74,"n":1178,"o":112.45,"t":"2026-10-15T08:00:00Z","v":29996,"vw":112.292075},{"c":112.07,"h":112.93,"l":112.07,"n":91,"o":112.9,"t":"2026-10-15T08:05:00Z","v":3262,"vw":112.709986},{"c":113.35,"h":113.4,"l":113.3,"n":39,"o":113.4,"t":"2026-10-15T08:15:00Z","v":1902,"vw":113.342385},{"c":113.38,"h":113.38,"l":113.14,"n":7,"o":113.14,"t":"2026-10-15T08:20:00Z","v":293,"vw":113.249091},{"c":113.4,"h":113.51,"l":113.4,"n":35,"o":113.5,"t":"2026-10-15T08:25:00Z","v":2321,"vw":113.483288},{"c":113.63,"h":113.63,"l":113.4,"n":12,"o":113.4,"t":"2026-10-15T09:15:00Z","v":1120,"vw":113.424468},{"c":113.4637,"h":113.4637,"l":113.4637,"n":2,"o":113.4637,"t":"2026-10-15T09:45:00Z","v":200,"vw":113.4637},{"c":113.4848,"h":113.4848,"l":113.4848,"n":1,"o":113.4848,"t":"2026-10-15T09:50:00Z","v":300,"vw":113.4848},{"c":113.33,"h":113.4,"l":113.33,"n":18,"o":113.4,"t":"2026-10-15T10:00:00Z","v":5458,"vw":113.397308},{"c":113.25,"h":113.34,"l":113.25,"n":9,"o":113.34,"t":"2026-10-15T10:10:00Z","v":550,"vw":113.272901},{"c":113.11,"h":113.12,"l":113.11,"n":16,"o":113.12,"t":"2026-10-15T10:15:00Z","v":432,"vw":113.114823},{"c":113.11,"h":113.11,"l":112.88,"n":30,"o":113.09,"t":"2026-10-15T10:20:00Z","v":2475,"vw":113.027292},{"c":112.91,"h":113.09,"l":112.91,"n":22,"o":113.09,"t":"2026-10-15T10:25:00Z","v":2781,"vw":112.966143},{"c":113.1,"h":113.1,"l":113.1,"n":9,"o":113.1,"t":"2026-10-15T10:40:00Z","v":478,"vw":113.1},{"c":113.15,"h":113.28,"l":112.93,"n":49,"o":112.93,"t":"2026-10-15T11:00:00Z","v":985,"vw":113.210029},{"c":113.13,"h":113.13,"l":113.13,"n":4,"o":113.13,"t":"2026-10-15T11:05:00Z","v":115,"vw":113.13},{"c":113.04,"h":113.04,"l":113.04,"n":8,"o":113.04,"t":"2026-10-15T11:15:00Z","v":256,"vw":113.04},{"c":113.07,"h":113.07,"l":113.07,"n":3,"o":113.07,"t":"2026-10-15T11:25:00Z","v":262,"vw":113.07},{"c":113.17,"h":113.17,"l":113.14,"n":8,"o":113.14,"t":"2026-10-15T11:30:00Z","v":570,"vw":113.1625},{"c":112.98,"h":113.18,"l":112.98,"n":7,"o":113.18,"t":"2026-10-15T11:35:00Z","v":324,"vw":113.113333},{"c":113.0935,"h":113.2,"l":113.0935,"n":11,"o":113.19,"t":"2026-10-15T11:40:00Z","v":452,"vw":113.14425},{"c":112.88,"h":113.08,"l":112.88,"n":25,"o":113.08,"t":"2026-10-15T11:45:00Z","v":906,"vw":112.913898},{"c":112.65,"h":112.66,"l":112.65,"n":12,"o":112.66,"t":"2026-10-15T11:50:00Z","v":542,"vw":112.651988},{"c":112.49,"h":112.49,"l":112.45,"n":18,"o":112.45,"t":"2026-10-15T12:00:00Z","v":773,"vw":112.463214},{"c":112.75,"h":112.75,"l":112.75,"n":2,"o":112.75,"t":"2026-10-15T12:05:00Z","v":425,"vw":112.75},{"c":112.7,"h":112.7,"l":112.7,"n":8,"o":112.7,"t":"2026-10-15T12:15:00Z","v":542,"vw":112.7},{"c":113.01,"h":113.01,"l":113.01,"n":3,"o":113.01,"t":"2026-10-15T12:25:00Z","v":163,"vw":113.01},{"c":112.25,"h":112.65,"l":112.2,"n":90,"o":112.65,"t":"2026-10-15T12:30:00Z","v":3695,"vw":112.452286},{"c":113.02,"h":113.03,"l":112.69,"n":88,"o":112.69,"t":"2026-10-15T12:35:00Z","v":5793,"vw":112.905507},{"c":112.95,"h":113.31,"l":112.95,"n":179,"o":113.15,"t":"2026-10-15T12:40:00Z","v":13007,"vw":113.120991},{"c":112.65,"h":112.99,"l":112.65,"n":36,"o":112.99,"t":"2026-10-15T12:45:00Z","v":1652,"vw":112.737529},{"c":112.79,"h":112.79,"l":112.79,"n":2,"o":112.79,"t":"2026-10-15T12:50:00Z","v":202,"vw":112.79},{"c":112.95,"h":112.96,"l":112.81,"n":26,"o":112.81,"t":"2026-10-15T12:55:00Z","v":1576,"vw":112.930569},{"c":112.71,"h":113.078,"l":112.71,"n":11,"o":113.078,"t":"2026-10-15T13:00:00Z","v":884,"vw":112.953268},{"c":112.72,"h":112.97,"l":112.7,"n":20,"o":112.94,"t":"2026-10-15T13:05:00Z","v":1848,"vw":112.823838},{"c":113.38,"h":113.38,"l":113,"n":25,"o":113.12,"t":"2026-10-15T13:15:00Z","v":1175,"vw":113.11},{"c":113.2,"h":113.2,"l":113.16,"n":2,"o":113.16,"t":"2026-10-15T13:20:00Z","v":300,"vw":113.173333},{"c":112.36,"h":112.89,"l":112.02,"n":72,"o":112.56,"t":"2026-10-15T13:25:00Z","v":3316,"vw":112.457129},{"c":112.715,"h":113.2557,"l":111.98,"n":1844,"o":112.43,"t":"2026-10-15T13:30:00Z","v":197199,"vw":112.605249},{"c":112.77,"h":113.11,"l":112.365,"n":2331,"o":112.725,"t":"2026-10-15T13:35:00Z","v":127346,"vw":112.825849},{"c":112.38,"h":112.88,"l":112.31,"n":1257,"o":112.7535,"t":"2026-10-15T13:40:00Z","v":78587,"vw":112.665155},{"c":112.38,"h":112.64,"l":112.02,"n":1497,"o":112.37,"t":"2026-10-15T13:45:00Z","v":78842,"vw":112.355938},{"c":112.255,"h":112.38,"l":112.04,"n":1037,"o":112.32,"t":"2026-10-15T13:50:00Z","v":50643,"vw":112.219253},{"c":112.51,"h":112.585,"l":112.25,"n":2203,"o":112.28,"t":"2026-10-15T13:55:00Z","v":186880,"vw":112.333018},{"c":112.495,"h":112.56,"l":112.25,"n":1266,"o":112.53,"t":"2026-10-15T14:00:00Z","v":65141,"vw":112.426017},{"c":112.43,"h":112.595,"l":112.305,"n":1207,"o":112.49,"t":"2026-10-15T14:05:00Z","v":89303,"vw":112.436382},{"c":112.4,"h":112.505,"l":112.315,"n":927,"o":112.415,"t":"2026-10-15T14:10:00Z","v":86510,"vw":112.451363},{"c":112.36,"h":112.45,"l":112.125,"n":920,"o":112.445,"t":"2026-10-15T14:15:00Z","v":39790,"vw":112.297083},{"c":112.73,"h":112.76,"l":112.32,"n":954,"o":112.39,"t":"2026-10-15T14:20:00Z","v":46812,"vw":112.522235},{"c":113.02,"h":113.2506,"l":112.75,"n":1159,"o":112.75,"t":"2026-10-15T14:25:00Z","v":63799,"vw":113.081583},{"c":113.145,"h":113.21,"l":112.98,"n":1233,"o":113.04,"t":"2026-10-15T14:30:00Z","v":75143,"vw":113.075686},{"c":113.615,"h":113.615,"l":113.13,"n":1086,"o":113.17,"t":"2026-10-15T14:35:00Z","v":76549,"vw":113.272988},{"c":113.51,"h":113.715,"l":113.46,"n":1089,"o":113.6,"t":"2026-10-15T14:40:00Z","v":58489,"vw":113.569982},{"c":113.57,"h":113.65,"l":113.38,"n":980,"o":113.47,"t":"2026-10-15T14:45:00Z","v":58963,"vw":113.540939},{"c":113.87,"h":114.07,"l":113.5799,"n":1515,"o":113.5799,"t":"2026-10-15T14:50:00Z","v":105712,"vw":113.912846},{"c":113.68,"h":114.05,"l":113.68,"n":1221,"o":113.885,"t":"2026-10-15T14:55:00Z","v":68994,"vw":113.856763},{"c":113.96,"h":113.9655,"l":113.695,"n":854,"o":113.695,"t":"2026-10-15T15:00:00Z","v":38371,"vw":113.852168},{"c":114.045,"h":114.065,"l":113.835,"n":889,"o":114.03,"t":"2026-10-15T15:05:00Z","v":54243,"vw":113.950606},{"c":114.36,"h":114.39,"l":114.01,"n":901,"o":114.03,"t":"2026-10-15T15:10:00Z","v":55758,"vw":114.225414},{"c":114.38,"h":114.5826,"l":114.31,"n":812,"o":114.4,"t":"2026-10-15T15:15:00Z","v":41387,"vw":114.434475},{"c":114.66,"h":114.72,"l":114.4,"n":897,"o":114.4,"t":"2026-10-15T15:20:00Z","v":547704,"vw":114.608877},{"c":114.4,"h":114.64,"l":114.34,"n":885,"o":114.63,"t":"2026-10-15T15:25:00Z","v":54400,"vw":114.5073},{"c":114.49,"h":114.49,"l":114.29,"n":938,"o":114.43,"t":"2026-10-15T15:30:00Z","v":50099,"vw":114.371436},{"c":114.39,"h":114.51,"l":114.25,"n":1119,"o":114.45,"t":"2026-10-15T15:35:00Z","v":193352,"vw":114.366997},{"c":114.38,"h":114.525,"l":114.32,"n":878,"o":114.45,"t":"2026-10-15T15:40:00Z","v":54557,"vw":114.41461},{"c":114.11,"h":114.415,"l":114,"n":665,"o":114.38,"t":"2026-10-15T15:45:00Z","v":26866,"vw":114.209305},{"c":114.28,"h":114.3199,"l":114.03,"n":628,"o":114.1,"t":"2026-10-15T15:50:00Z","v":24538,"vw":114.183711},{"c":114.31,"h":114.39,"l":114.26,"n":958,"o":114.3,"t":"2026-10-15T15:55:00Z","v":44674,"vw":114.31532},{"c":114.22,"h":114.34,"l":114.17,"n":660,"o":114.31,"t":"2026-10-15T16:00:00Z","v":25741,"vw":114.235703},{"c":114.26,"h":114.2799,"l":114.1,"n":790,"o":114.23,"t":"2026-10-15T16:05:00Z","v":42149,"vw":114.182412},{"c":113.99,"h":114.3,"l":113.9875,"n":698,"o":114.3,"t":"2026-10-15T16:10:00Z","v":24939,"vw":114.160639},{"c":113.97,"h":114.095,"l":113.94,"n":664,"o":114.01,"t":"2026-10-15T16:15:00Z","v":40167,"vw":114.013874},{"c":114.05,"h":114.08,"l":113.96,"n":544,"o":113.98,"t":"2026-10-15T16:20:00Z","v":17314,"vw":114.030383},{"c":114.09,"h":114.2,"l":114.02,"n":696,"o":114.04,"t":"2026-10-15T16:25:00Z","v":24899,"vw":114.116574},{"c":113.98,"h":114.145,"l":113.91,"n":670,"o":114.09,"t":"2026-10-15T16:30:00Z","v":22487,"vw":114.052284},{"c":114.075,"h":114.16,"l":113.96,"n":598,"o":113.97,"t":"2026-10-15T16:35:00Z","v":19116,"vw":114.057845},{"c":114.075,"h":114.12,"l":114.015,"n":465,"o":114.09,"t":"2026-10-15T16:40:00Z","v":18216,"vw":114.074118},{"c":114.08,"h":114.11,"l":114.035,"n":481,"o":114.07,"t":"2026-10-15T16:45:00Z","v":15698,"vw":114.080989},{"c":114.02,"h":114.12,"l":113.96,"n":627,"o":114.08,"t":"2026-10-15T16:50:00Z","v":22351,"vw":114.031938},{"c":113.9865,"h":114.04,"l":113.94,"n":539,"o":114.005,"t":"2026-10-15T16:55:00Z","v":21786,"vw":113.986174},{"c":114,"h":114.02,"l":113.93,"n":637,"o":113.98,"t":"2026-10-15T17:00:00Z","v":27223,"vw":113.979203},{"c":114.065,"h":114.1,"l":113.97,"n":677,"o":114.03,"t":"2026-10-15T17:05:00Z","v":30301,"vw":114.035795},{"c":113.86,"h":114.075,"l":113.8451,"n":601,"o":114.05,"t":"2026-10-15T17:10:00Z","v":24545,"vw":113.95013},{"c":114.02,"h":114.103,"l":113.85,"n":707,"o":113.87,"t":"2026-10-15T17:15:00Z","v":36047,"vw":113.997445},{"c":113.95,"h":114.0175,"l":113.94,"n":442,"o":114.015,"t":"2026-10-15T17:20:00Z","v":16150,"vw":113.985344},{"c":113.865,"h":113.96,"l":113.84,"n":450,"o":113.95,"t":"2026-10-15T17:25:00Z","v":16116,"vw":113.898162},{"c":114.05,"h":114.05,"l":113.855,"n":644,"o":113.8601,"t":"2026-10-15T17:30:00Z","v":27652,"vw":113.913776},{"c":113.97,"h":114.075,"l":113.93,"n":535,"o":114.075,"t":"2026-10-15T17:35:00Z","v":22803,"vw":114.005888},{"c":114.06,"h":114.16,"l":113.98,"n":669,"o":113.99,"t":"2026-10-15T17:40:00Z","v":32473,"vw":114.095999},{"c":114.15,"h":114.21,"l":114.0383,"n":706,"o":114.0383,"t":"2026-10-15T17:45:00Z","v":33211,"vw":114.156041},{"c":114.17,"h":114.21,"l":114.13,"n":759,"o":114.15,"t":"2026-10-15T17:50:00Z","v":32311,"vw":114.165745},{"c":114.34,"h":114.45,"l":114.1562,"n":1062,"o":114.1562,"t":"2026-10-15T17:55:00Z","v":68480,"vw":114.294057},{"c":114.51,"h":114.59,"l":114.3097,"n":1072,"o":114.34,"t":"2026-10-15T18:00:00Z","v":59843,"vw":114.470119},{"c":114.375,"h":114.58,"l":114.365,"n":622,"o":114.5666,"t":"2026-10-15T18:05:00Z","v":25341,"vw":114.512649},{"c":114.32,"h":114.395,"l":114.3,"n":599,"o":114.375,"t":"2026-10-15T18:10:00Z","v":25680,"vw":114.343349},{"c":114.25,"h":114.325,"l":114.22,"n":572,"o":114.31,"t":"2026-10-15T18:15:00Z","v":22115,"vw":114.282006},{"c":114.3,"h":114.33,"l":114.2075,"n":534,"o":114.2406,"t":"2026-10-15T18:20:00Z","v":21040,"vw":114.276289},{"c":114.36,"h":114.36,"l":114.29,"n":730,"o":114.29,"t":"2026-10-15T18:25:00Z","v":35168,"vw":114.319574},{"c":114.525,"h":114.55,"l":114.33,"n":956,"o":114.36,"t":"2026-10-15T18:30:00Z","v":58021,"vw":114.453324},{"c":114.46,"h":114.56,"l":114.46,"n":760,"o":114.53,"t":"2026-10-15T18:35:00Z","v":39137,"vw":114.504344},{"c":114.57,"h":114.6,"l":114.4408,"n":761,"o":114.48,"t":"2026-10-15T18:40:00Z","v":37120,"vw":114.535878},{"c":114.58,"h":114.61,"l":114.52,"n":795,"o":114.57,"t":"2026-10-15T18:45:00Z","v":38372,"vw":114.568971},{"c":114.59,"h":114.72,"l":114.58,"n":875,"o":114.58,"t":"2026-10-15T18:50:00Z","v":43360,"vw":114.659349},{"c":114.67,"h":114.68,"l":114.575,"n":937,"o":114.58,"t":"2026-10-15T18:55:00Z","v":38433,"vw":114.606876},{"c":114.845,"h":114.89,"l":114.67,"n":1232,"o":114.67,"t":"2026-10-15T19:00:00Z","v":61526,"vw":114.799687},{"c":114.8,"h":114.825,"l":114.65,"n":971,"o":114.82,"t":"2026-10-15T19:05:00Z","v":47766,"vw":114.758191},{"c":114.9,"h":114.91,"l":114.81,"n":910,"o":114.81,"t":"2026-10-15T19:10:00Z","v":41358,"vw":114.875573},{"c":114.815,"h":114.97,"l":114.805,"n":946,"o":114.91,"t":"2026-10-15T19:15:00Z","v":47568,"vw":114.89327},{"c":115.045,"h":115.065,"l":114.8,"n":1219,"o":114.8,"t":"2026-10-15T19:20:00Z","v":61664,"vw":114.954931},{"c":114.88,"h":115.07,"l":114.86,"n":1388,"o":115.03,"t":"2026-10-15T19:25:00Z","v":82504,"vw":115.009285},{"c":114.705,"h":114.84,"l":114.61,"n":1340,"o":114.84,"t":"2026-10-15T19:30:00Z","v":65885,"vw":114.731413},{"c":114.85,"h":114.85,"l":114.69,"n":1321,"o":114.71,"t":"2026-10-15T19:35:00Z","v":71778,"vw":114.757483},{"c":115.22,"h":115.23,"l":114.85,"n":1764,"o":114.85,"t":"2026-10-15T19:40:00Z","v":94156,"vw":115.047606},{"c":115.5,"h":115.54,"l":115.21,"n":2332,"o":115.22,"t":"2026-10-15T19:45:00Z","v":114710,"vw":115.339988},{"c":115.54,"h":115.68,"l":115.39,"n":4291,"o":115.49,"t":"2026-10-15T19:50:00Z","v":189788,"vw":115.567097},{"c":115.66,"h":115.83,"l":115.435,"n":10009,"o":115.55,"t":"2026-10-15T19:55:00Z","v":574064,"vw":115.616694},{"c":115.79,"h":115.79,"l":115.4215,"n":146,"o":115.65,"t":"2026-10-15T20:00:00Z","v":1279327,"vw":115.788827},{"c":115.66,"h":115.78,"l":115.65,"n":17,"o":115.78,"t":"2026-10-15T20:10:00Z","v":5307,"vw":115.696667},{"c":115.62,"h":115.62,"l":115.62,"n":2,"o":115.62,"t":"2026-10-15T20:20:00Z","v":811,"vw":115.62},{"c":115.6,"h":115.6,"l":115.6,"n":28,"o":115.6,"t":"2026-10-15T20:45:00Z","v":6202,"vw":115.6},{"c":115.48,"h":115.48,"l":115.48,"n":1,"o":115.48,"t":"2026-10-15T21:10:00Z","v":100,"vw":115.48},{"c":115.58,"h":115.58,"l":115.58,"n":1,"o":115.58,"t":"2026-10-15T21:15:00Z","v":190,"vw":115.58},{"c":115.45,"h":115.54,"l":115.45,"n":20,"o":115.54,"t":"2026-10-15T21:25:00Z","v":7427,"vw":115.473929},{"c":115.6,"h":115.6,"l":115.6,"n":1,"o":115.6,"t":"2026-10-15T21:45:00Z","v":125,"vw":115.6},{"c":115.78,"h":115.78,"l":115.78,"n":3,"o":115.78,"t":"2026-10-15T22:05:00Z","v":211,"vw":115.78},{"c":115.7558,"h":115.78,"l":115.7558,"n":6,"o":115.78,"t":"2026-10-15T22:10:00Z","v":426,"vw":115.772882},{"c":115.78,"h":115.78,"l":115.78,"n":2,"o":115.78,"t":"2026-10-15T22:15:00Z","v":411,"vw":115.78},{"c":115.84,"h":115.84,"l":115.84,"n":1,"o":115.84,"t":"2026-10-15T22:25:00Z","v":500,"vw":115.84},{"c":115.79,"h":115.79,"l":115.79,"n":2,"o":115.79,"t":"2026-10-15T22:30:00Z","v":102,"vw":115.79},{"c":115.7,"h":115.71,"l":115.7,"n":4,"o":115.71,"t":"2026-10-15T22:40:00Z","v":407,"vw":115.702577},{"c":115.48,"h":115.65,"l":115.38,"n":11,"o":115.65,"t":"2026-10-15T22:55:00Z","v":1148,"vw":115.544081},{"c":115.09,"h":115.29,"l":115,"n":130,"o":115.29,"t":"2026-10-15T23:00:00Z","v":1627,"vw":115.0825},{"c":115.43,"h":115.43,"l":115.43,"n":12,"o":115.43,"t":"2026-10-15T23:15:00Z","v":179,"vw":115.43},{"c":115.3299,"h":115.35,"l":115.12,"n":17,"o":115.35,"t":"2026-10-15T23:25:00Z","v":1768,"vw":115.201159},{"c":115.11,"h":115.33,"l":115.11,"n":13,"o":115.33,"t":"2026-10-15T23:30:00Z","v":508,"vw":115.202909},{"c":114.87,"h":115.1,"l":114.87,"n":7,"o":115.1,"t":"2026-10-15T23:35:00Z","v":521,"vw":115.03},{"c":114.9768,"h":114.9768,"l":114.8,"n":13,"o":114.97,"t":"2026-10-15T23:40:00Z","v":822,"vw":114.926133},{"c":114.7581,"h":114.76,"l":114.7581,"n":6,"o":114.76,"t":"2026-10-15T23:45:00Z","v":330,"vw":114.758733},{"c":116.24,"h":116.36,"l":115.9,"n":209,"o":116.31,"t":"2026-10-16T08:00:00Z","v":6212,"vw":116.219933},{"c":116.23,"h":116.24,"l":116.23,"n":11,"o":116.24,"t":"2026-10-16T08:05:00Z","v":479,"vw":116.235},{"c":116.56,"h":116.56,"l":116,"n":10,"o":116,"t":"2026-10-16T08:20:00Z","v":1183,"vw":116.480458},{"c":116.2644,"h":116.2644,"l":116.2644,"n":1,"o":116.2644,"t":"2026-10-16T10:20:00Z","v":200,"vw":116.2644},{"c":116.28,"h":116.28,"l":116.28,"n":3,"o":116.28,"t":"2026-10-16T10:30:00Z","v":123,"vw":116.28},{"c":116,"h":116.09,"l":116,"n":9,"o":116.08,"t":"2026-10-16T10:55:00Z","v":882,"vw":116.070261},{"c":115.79,"h":116.06,"l":115.79,"n":20,"o":116.03,"t":"2026-10-16T11:00:00Z","v":2932,"vw":116.005838},{"c":115.7,"h":115.79,"l":115.7,"n":4,"o":115.79,"t":"2026-10-16T11:05:00Z","v":765,"vw":115.712857},{"c":115.87,"h":115.87,"l":115.87,"n":10,"o":115.87,"t":"2026-10-16T11:15:00Z","v":165,"vw":115.87},{"c":115.7298,"h":115.87,"l":115.7298,"n":6,"o":115.87,"t":"2026-10-16T11:20:00Z","v":1774,"vw":115.748439},{"c":115.98,"h":115.98,"l":115.98,"n":4,"o":115.98,"t":"2026-10-16T11:25:00Z","v":205,"vw":115.98},{"c":115.99,"h":115.99,"l":115.99,"n":4,"o":115.99,"t":"2026-10-16T11:30:00Z","v":219,"vw":115.99},{"c":115.78,"h":115.78,"l":115.78,"n":1,"o":115.78,"t":"2026-10-16T11:45:00Z","v":500,"vw":115.78},{"c":115.65,"h":115.75,"l":115.65,"n":22,"o":115.75,"t":"2026-10-16T11:50:00Z","v":1748,"vw":115.697225},{"c":115.45,"h":115.45,"l":115.45,"n":7,"o":115.45,"t":"2026-10-16T11:55:00Z","v":178,"vw":115.45},{"c":115.4,"h":115.45,"l":115.2,"n":7,"o":115.45,"t":"2026-10-16T12:00:00Z","v":545,"vw":115.37},{"c":115.8,"h":115.8,"l":115.8,"n":5,"o":115.8,"t":"2026-10-16T12:20:00Z","v":365,"vw":115.8},{"c":116.1,"h":116.1,"l":115.98,"n":26,"o":115.98,"t":"2026-10-16T12:25:00Z","v":930,"vw":116.031677},{"c":115.58,"h":115.58,"l":115.58,"n":4,"o":115.58,"t":"2026-10-16T12:50:00Z","v":247,"vw":115.58},{"c":115.3353,"h":115.3353,"l":115.3353,"n":3,"o":115.3353,"t":"2026-10-16T12:55:00Z","v":156,"vw":115.3353},{"c":115.55,"h":115.55,"l":115.55,"n":5,"o":115.55,"t":"2026-10-16T13:10:00Z","v":320,"vw":115.55},{"c":115.21,"h":115.21,"l":115.15,"n":15,"o":115.2,"t":"2026-10-16T13:15:00Z","v":1241,"vw":115.178182},{"c":115.15,"h":115.15,"l":115.15,"n":3,"o":115.15,"t":"2026-10-16T13:20:00Z","v":240,"vw":115.15},{"c":115.19,"h":115.52,"l":115.19,"n":26,"o":115.52,"t":"2026-10-16T13:25:00Z","v":3888,"vw":115.219141},{"c":115.695,"h":115.74,"l":115.03,"n":1442,"o":115.33,"t":"2026-10-16T13:30:00Z","v":349098,"vw":115.358184},{"c":116.15,"h":116.285,"l":115.685,"n":1393,"o":115.685,"t":"2026-10-16T13:35:00Z","v":92933,"vw":116.017785},{"c":116.9238,"h":117.07,"l":116.195,"n":1294,"o":116.23,"t":"2026-10-16T13:40:00Z","v":67381,"vw":116.583396},{"c":116.82,"h":117.02,"l":116.61,"n":1038,"o":116.945,"t":"2026-10-16T13:45:00Z","v":53674,"vw":116.82253},{"c":117.12,"h":117.2499,"l":116.76,"n":928,"o":116.77,"t":"2026-10-16T13:50:00Z","v":36639,"vw":117.026938},{"c":117.5,"h":117.66,"l":117.05,"n":1548,"o":117.17,"t":"2026-10-16T13:55:00Z","v":93378,"vw":117.418327},{"c":117.095,"h":117.9199,"l":117.05,"n":1746,"o":117.58,"t":"2026-10-16T14:00:00Z","v":117160,"vw":117.641995},{"c":117.92,"h":117.94,"l":117.02,"n":1801,"o":117.09,"t":"2026-10-16T14:05:00Z","v":130456,"vw":117.510875},{"c":118.21,"h":118.415,"l":117.8601,"n":2082,"o":117.93,"t":"2026-10-16T14:10:00Z","v":197406,"vw":118.197234},{"c":118.385,"h":118.5354,"l":118.19,"n":1212,"o":118.26,"t":"2026-10-16T14:15:00Z","v":106502,"vw":118.417414},{"c":119.48,"h":119.57,"l":118.39,"n":2970,"o":118.42,"t":"2026-10-16T14:20:00Z","v":295663,"vw":118.796054},{"c":119.49,"h":119.78,"l":119.41,"n":2157,"o":119.48,"t":"2026-10-16T14:25:00Z","v":186577,"vw":119.604296},{"c":119.56,"h":120.05,"l":119.3801,"n":3697,"o":119.475,"t":"2026-10-16T14:30:00Z","v":312996,"vw":119.779425},{"c":119.17,"h":119.57,"l":119.135,"n":1501,"o":119.55,"t":"2026-10-16T14:35:00Z","v":95495,"vw":119.329491},{"c":119.145,"h":119.375,"l":119.05,"n":1187,"o":119.165,"t":"2026-10-16T14:40:00Z","v":63828,"vw":119.178326},{"c":119.19,"h":119.2699,"l":119.07,"n":1190,"o":119.1749,"t":"2026-10-16T14:45:00Z","v":76236,"vw":119.145938},{"c":119.695,"h":119.695,"l":119.33,"n":1060,"o":119.33,"t":"2026-10-16T14:50:00Z","v":58076,"vw":119.554264},{"c":119.63,"h":119.99,"l":119.52,"n":2334,"o":119.7099,"t":"2026-10-16T14:55:00Z","v":172553,"vw":119.77113},{"c":119.765,"h":119.89,"l":119.4485,"n":1704,"o":119.63,"t":"2026-10-16T15:00:00Z","v":118745,"vw":119.664452},{"c":119.325,"h":119.89,"l":119.13,"n":1750,"o":119.78,"t":"2026-10-16T15:05:00Z","v":139625,"vw":119.681056},{"c":118.86,"h":119.38,"l":118.8475,"n":1514,"o":119.38,"t":"2026-10-16T15:10:00Z","v":81603,"vw":119.105163},{"c":118.83,"h":118.975,"l":118.69,"n":1532,"o":118.865,"t":"2026-10-16T15:15:00Z","v":84293,"vw":118.818265},{"c":118.385,"h":118.93,"l":118.31,"n":1576,"o":118.79,"t":"2026-10-16T15:20:00Z","v":120870,"vw":118.567796},{"c":118.345,"h":118.64,"l":118.26,"n":1298,"o":118.385,"t":"2026-10-16T15:25:00Z","v":69042,"vw":118.403428},{"c":118.665,"h":118.68,"l":118.345,"n":1144,"o":118.345,"t":"2026-10-16T15:30:00Z","v":63626,"vw":118.501499},{"c":118.46,"h":118.7757,"l":118.43,"n":1012,"o":118.69,"t":"2026-10-16T15:35:00Z","v":70219,"vw":118.620092},{"c":118.2,"h":118.63,"l":118.18,"n":893,"o":118.5496,"t":"2026-10-16T15:40:00Z","v":45269,"vw":118.398109},{"c":118.09,"h":118.48,"l":118.07,"n":1100,"o":118.2,"t":"2026-10-16T15:45:00Z","v":75829,"vw":118.328577},{"c":117.65,"h":118.108,"l":117.63,"n":1230,"o":118.07,"t":"2026-10-16T15:50:00Z","v":96521,"vw":117.88735},{"c":117.45,"h":117.715,"l":117.41,"n":891,"o":117.61,"t":"2026-10-16T15:55:00Z","v":42116,"vw":117.577668},{"c":117.4,"h":117.53,"l":117.05,"n":1427,"o":117.43,"t":"2026-10-16T16:00:00Z","v":83722,"vw":117.336219},{"c":117.36,"h":117.64,"l":117.3,"n":1062,"o":117.405,"t":"2026-10-16T16:05:00Z","v":77153,"vw":117.482817},{"c":117.89,"h":117.92,"l":117.37,"n":867,"o":117.39,"t":"2026-10-16T16:10:00Z","v":59161,"vw":117.651161},{"c":117.945,"h":118.07,"l":117.75,"n":1024,"o":117.93,"t":"2026-10-16T16:15:00Z","v":61830,"vw":117.861286},{"c":118.0899,"h":118.0899,"l":117.8233,"n":842,"o":117.965,"t":"2026-10-16T16:20:00Z","v":55746,"vw":117.982697},{"c":117.9,"h":118.08,"l":117.79,"n":780,"o":118.04,"t":"2026-10-16T16:25:00Z","v":49043,"vw":117.951352},{"c":117.72,"h":117.9225,"l":117.6309,"n":830,"o":117.9225,"t":"2026-10-16T16:30:00Z","v":48473,"vw":117.733927},{"c":117.59,"h":117.72,"l":117.52,"n":859,"o":117.7,"t":"2026-10-16T16:35:00Z","v":42747,"vw":117.597891},{"c":118.035,"h":118.07,"l":117.56,"n":932,"o":117.585,"t":"2026-10-16T16:40:00Z","v":91947,"vw":117.87},{"c":117.625,"h":118.0985,"l":117.5,"n":939,"o":118.07,"t":"2026-10-16T16:45:00Z","v":48914,"vw":117.871119},{"c":117.745,"h":117.77,"l":117.55,"n":665,"o":117.6,"t":"2026-10-16T16:50:00Z","v":36109,"vw":117.6297},{"c":117.795,"h":117.85,"l":117.71,"n":783,"o":117.76,"t":"2026-10-16T16:55:00Z","v":39853,"vw":117.785621},{"c":117.515,"h":117.77,"l":117.3,"n":1051,"o":117.77,"t":"2026-10-16T17:00:00Z","v":62702,"vw":117.486698},{"c":117.54,"h":117.57,"l":117.22,"n":934,"o":117.51,"t":"2026-10-16T17:05:00Z","v":73133,"vw":117.397126},{"c":117.345,"h":117.6399,"l":117.335,"n":854,"o":117.54,"t":"2026-10-16T17:10:00Z","v":58558,"vw":117.494015},{"c":117.205,"h":117.39,"l":117.205,"n":734,"o":117.33,"t":"2026-10-16T17:15:00Z","v":39505,"vw":117.286999},{"c":117.31,"h":117.31,"l":117.125,"n":1100,"o":117.28,"t":"2026-10-16T17:20:00Z","v":73231,"vw":117.225805},{"c":117.44,"h":117.5,"l":117.24,"n":881,"o":117.385,"t":"2026-10-16T17:25:00Z","v":34096,"vw":117.367222},{"c":117.6925,"h":117.7,"l":117.42,"n":863,"o":117.48,"t":"2026-10-16T17:30:00Z","v":41479,"vw":117.523474},{"c":117.535,"h":117.8,"l":117.47,"n":1061,"o":117.68,"t":"2026-10-16T17:35:00Z","v":76115,"vw":117.690291},{"c":117.89,"h":118.16,"l":117.48,"n":1175,"o":117.56,"t":"2026-10-16T17:40:00Z","v":77117,"vw":117.912673},{"c":117.78,"h":117.92,"l":117.74,"n":644,"o":117.88,"t":"2026-10-16T17:45:00Z","v":30804,"vw":117.821982},{"c":117.61,"h":117.805,"l":117.605,"n":679,"o":117.75,"t":"2026-10-16T17:50:00Z","v":28015,"vw":117.684202},{"c":117.505,"h":117.63,"l":117.44,"n":800,"o":117.61,"t":"2026-10-16T17:55:00Z","v":41144,"vw":117.551614},{"c":117.41,"h":117.515,"l":117.29,"n":922,"o":117.505,"t":"2026-10-16T18:00:00Z","v":38366,"vw":117.416187},{"c":117.75,"h":117.8,"l":117.325,"n":1703,"o":117.4,"t":"2026-10-16T18:05:00Z","v":133839,"vw":117.593624},{"c":117.68,"h":117.75,"l":117.53,"n":757,"o":117.75,"t":"2026-10-16T18:10:00Z","v":40376,"vw":117.618859},{"c":117.625,"h":117.78,"l":117.61,"n":1009,"o":117.695,"t":"2026-10-16T18:15:00Z","v":67434,"vw":117.699318},{"c":117.59,"h":117.655,"l":117.435,"n":908,"o":117.625,"t":"2026-10-16T18:20:00Z","v":46943,"vw":117.542179},{"c":117.545,"h":117.65,"l":117.41,"n":803,"o":117.65,"t":"2026-10-16T18:25:00Z","v":34516,"vw":117.493947},{"c":117.49,"h":117.575,"l":117.3401,"n":853,"o":117.545,"t":"2026-10-16T18:30:00Z","v":36379,"vw":117.47308},{"c":117.44,"h":117.53,"l":117.36,"n":806,"o":117.49,"t":"2026-10-16T18:35:00Z","v":33623,"vw":117.456294},{"c":117.55,"h":117.58,"l":117.41,"n":939,"o":117.46,"t":"2026-10-16T18:40:00Z","v":39560,"vw":117.515145},{"c":117.59,"h":117.6,"l":117.48,"n":932,"o":117.5685,"t":"2026-10-16T18:45:00Z","v":36541,"vw":117.545822},{"c":117.42,"h":117.61,"l":117.41,"n":968,"o":117.57,"t":"2026-10-16T18:50:00Z","v":46360,"vw":117.490236},{"c":117.55,"h":117.555,"l":117.265,"n":1142,"o":117.41,"t":"2026-10-16T18:55:00Z","v":46386,"vw":117.388051},{"c":117.48,"h":117.63,"l":117.43,"n":1273,"o":117.53,"t":"2026-10-16T19:00:00Z","v":51478,"vw":117.519674},{"c":117.53,"h":117.645,"l":117.441,"n":1137,"o":117.52,"t":"2026-10-16T19:05:00Z","v":45125,"vw":117.524944},{"c":118.02,"h":118.02,"l":117.53,"n":1463,"o":117.53,"t":"2026-10-16T19:10:00Z","v":59576,"vw":117.783582},{"c":117.965,"h":118.09,"l":117.87,"n":1330,"o":118.02,"t":"2026-10-16T19:15:00Z","v":84595,"vw":117.969906},{"c":118.195,"h":118.21,"l":117.94,"n":1594,"o":117.94,"t":"2026-10-16T19:20:00Z","v":110310,"vw":118.095532},{"c":118.4199,"h":118.4199,"l":118.115,"n":1619,"o":118.19,"t":"2026-10-16T19:25:00Z","v":114564,"vw":118.197358},{"c":118.32,"h":118.555,"l":118.26,"n":1987,"o":118.42,"t":"2026-10-16T19:30:00Z","v":114280,"vw":118.418915},{"c":118.533,"h":118.585,"l":118.31,"n":1661,"o":118.34,"t":"2026-10-16T19:35:00Z","v":103228,"vw":118.424607},{"c":118.32,"h":118.595,"l":118.2701,"n":1637,"o":118.55,"t":"2026-10-16T19:40:00Z","v":92876,"vw":118.468746},{"c":118.39,"h":118.48,"l":118.32,"n":2257,"o":118.34,"t":"2026-10-16T19:45:00Z","v":125238,"vw":118.382668},{"c":118.47,"h":118.6297,"l":118.29,"n":3377,"o":118.37,"t":"2026-10-16T19:50:00Z","v":183738,"vw":118.436437},{"c":118.61,"h":118.65,"l":118.34,"n":7332,"o":118.48,"t":"2026-10-16T19:55:00Z","v":442830,"vw":118.480421},{"c":118.54,"h":118.6,"l":118.54,"n":130,"o":118.59,"t":"2026-10-16T20:00:00Z","v":1282969,"vw":118.599978},{"c":118.62,"h":118.62,"l":118.62,"n":3,"o":118.62,"t":"2026-10-16T20:05:00Z","v":150,"vw":118.62},{"c":118.54,"h":118.54,"l":118.4,"n":14,"o":118.4,"t":"2026-10-16T20:10:00Z","v":5344,"vw":118.459698},{"c":118.34,"h":118.34,"l":118.34,"n":4,"o":118.34,"t":"2026-10-16T20:15:00Z","v":6199,"vw":118.34},{"c":118.24,"h":118.24,"l":118.24,"n":2,"o":118.24,"t":"2026-10-16T20:20:00Z","v":118,"vw":118.24},{"c":118.5442,"h":118.5442,"l":118.5442,"n":1,"o":118.5442,"t":"2026-10-16T20:25:00Z","v":500,"vw":118.5442},{"c":118.6,"h":118.6,"l":118.6,"n":1,"o":118.6,"t":"2026-10-16T20:40:00Z","v":3201,"vw":118.6},{"c":118.2618,"h":118.2618,"l":118.2618,"n":2,"o":118.2618,"t":"2026-10-16T20:50:00Z","v":185,"vw":118.2618},{"c":118.24,"h":118.24,"l":118.24,"n":1,"o":118.24,"t":"2026-10-16T20:55:00Z","v":247,"vw":118.24}],"history":[{"c":54.82,"h":54.87,"l":53.83,"n":44894,"o":54.01,"t":"2024-10-14T04:00:00Z","v":4992285,"vw":54.494648},{"c":55.68,"h":55.785,"l":54.67,"n":69425,"o":54.8,"t":"2024-10-15T04:00:00Z","v":6538323,"vw":55.454563},{"c":56.27,"h":57.319,"l":56.16,"n":67526,"o":56.6,"t":"2024-10-16T04:00:00Z","v":7339054,"vw":56.536634},{"c":56.5,"h":57.03,"l":56.34,"n":49559,"o":56.8,"t":"2024-10-17T04:00:00Z","v":5024157,"vw":56.648958},{"c":57.62,"h":57.9639,"l":56.42,"n":70095,"o":56.91,"t":"2024-10-18T04:00:00Z","v":7849299,"vw":57.46867},{"c":57.57,"h":58.71,"l":57.37,"n":76979,"o":58.46,"t":"2024-10-21T04:00:00Z","v":8259843,"vw":57.831145},{"c":58.68,"h":58.72,"l":57.59,"n":58673,"o":57.93,"t":"2024-10-22T04:00:00Z","v":7384592,"vw":58.328431},{"c":57.74,"h":58.625,"l":57.52,"n":88528,"o":57.6,"t":"2024-10-23T04:00:00Z","v":10784728,"vw":57.906532},{"c":49.25,"h":56.4,"l":48.93,"n":315591,"o":55.735,"t":"2024-10-24T04:00:00Z","v":37243855,"vw":50.756504},{"c":48.42,"h":48.92,"l":46.76,"n":229542,"o":47.77,"t":"2024-10-25T04:00:00Z","v":28269559,"vw":48.132837},{"c":48.36,"h":48.87,"l":48.06,"n":111461,"o":48.1,"t":"2024-10-28T04:00:00Z","v":14753771,"vw":48.462761},{"c":47.8,"h":49.11,"l":47.75,"n":105414,"o":48.84,"t":"2024-10-29T04:00:00Z","v":12908979,"vw":48.155743},{"c":46.94,"h":47.58,"l":46.51,"n":94043,"o":47.44,"t":"2024-10-30T04:00:00Z","v":11956491,"vw":46.99021},{"c":45.44,"h":46.45,"l":45.18,"n":112657,"o":46.35,"t":"2024-10-31T04:00:00Z","v":13809392,"vw":45.568647},{"c":45.26,"h":46.01,"l":45.085,"n":79451,"o":45.39,"t":"2024-11-01T04:00:00Z","v":11048999,"vw":45.369401},{"c":45.76,"h":45.89,"l":45.13,"n":72375,"o":45.39,"t":"2024-11-04T05:00:00Z","v":8656193,"vw":45.611626},{"c":46,"h":46.13,"l":45.67,"n":59885,"o":45.8,"t":"2024-11-05T05:00:00Z","v":6799493,"vw":45.952952},{"c":44.48,"h":44.65,"l":43.6,"n":155780,"o":44.25,"t":"2024-11-06T05:00:00Z","v":18603921,"vw":44.23018},{"c":45.16,"h":45.37,"l":44.2,"n":102793,"o":44.98,"t":"2024-11-07T05:00:00Z","v":11728405,"vw":44.863068},{"c":45.04,"h":45.27,"l":44.55,"n":86457,"o":44.96,"t":"2024-11-08T05:00:00Z","v":10453600,"vw":44.910861},{"c":42.33,"h":43.49,"l":41.96,"n":134003,"o":43.32,"t":"2024-11-11T05:00:00Z","v":16841597,"vw":42.538336},{"c":41.58,"h":42,"l":41.11,"n":119670,"o":41.92,"t":"2024-11-12T05:00:00Z","v":15063867,"vw":41.494468},{"c":41.23,"h":41.91,"l":41.08,"n":107646,"o":41.75,"t":"2024-11-13T05:00:00Z","v":16105474,"vw":41.309825},{"c":40.68,"h":41.2,"l":40.48,"n":112909,"o":40.72,"t":"2024-11-14T05:00:00Z","v":16490747,"vw":40.768311},{"c":40.93,"h":41.31,"l":40.6,"n":78419,"o":41.05,"t":"2024-11-15T05:00:00Z","v":11733599,"vw":40.933535},{"c":42.36,"h":42.435,"l":41.74,"n":81971,"o":41.9,"t":"2024-11-18T05:00:00Z","v":10022794,"vw":42.180317},{"c":43.18,"h":43.19,"l":42.46,"n":74875,"o":42.88,"t":"2024-11-19T05:00:00Z","v":10940264,"vw":42.94808},{"c":42.99,"h":43.09,"l":42.575,"n":67596,"o":43.05,"t":"2024-11-20T05:00:00Z","v":7871152,"vw":42.873293},{"c":43.32,"h":43.54,"l":42.85,"n":61332,"o":43.23,"t":"2024-11-21T05:00:00Z","v":8421064,"vw":43.156559},{"c":43.38,"h":43.79,"l":43.09,"n":63872,"o":43.48,"t":"2024-11-22T05:00:00Z","v":8038462,"vw":43.458839},{"c":42.46,"h":42.46,"l":41.65,"n":96240,"o":41.865,"t":"2024-11-25T05:00:00Z","v":19080252,"vw":42.311157},{"c":42.25,"h":42.45,"l":42,"n":57742,"o":42.3,"t":"2024-11-26T05:00:00Z","v":6383663,"vw":42.211369},{"c":42.04,"h":42.635,"l":41.915,"n":58497,"o":42.21,"t":"2024-11-27T05:00:00Z","v":7045307,"vw":42.152174},{"c":41.94,"h":42.32,"l":41.92,"n":39682,"o":42.19,"t":"2024-11-29T05:00:00Z","v":6192864,"vw":42.028152},{"c":40.91,"h":41.7,"l":40.595,"n":99472,"o":41.58,"t":"2024-12-02T05:00:00Z","v":12596852,"vw":40.931788},{"c":41.57,"h":42.195,"l":41.1,"n":72752,"o":41.15,"t":"2024-12-03T05:00:00Z","v":8716991,"vw":41.621014},{"c":41.41,"h":41.755,"l":41.05,"n":64389,"o":41.5,"t":"2024-12-04T05:00:00Z","v":9668239,"vw":41.441835},{"c":41.07,"h":41.6,"l":40.115,"n":78278,"o":41.43,"t":"2024-12-05T05:00:00Z","v":10966850,"vw":40.645319},{"c":41.11,"h":41.645,"l":40.78,"n":60984,"o":41.02,"t":"2024-12-06T05:00:00Z","v":7751074,"vw":41.195266},{"c":41.73,"h":42.43,"l":41.6114,"n":81294,"o":41.9,"t":"2024-12-09T05:00:00Z","v":10749041,"vw":41.957677},{"c":41.49,"h":42.11,"l":41.46,"n":59643,"o":42,"t":"2024-12-10T05:00:00Z","v":7751920,"vw":41.643369},{"c":42.28,"h":42.52,"l":41.44,"n":62003,"o":41.66,"t":"2024-12-11T05:00:00Z","v":8464922,"vw":42.162288},{"c":41.56,"h":42.25,"l":41.47,"n":58721,"o":41.62,"t":"2024-12-12T05:00:00Z","v":7387199,"vw":41.744513},{"c":40.22,"h":41.09,"l":40.19,"n":68760,"o":41,"t":"2024-12-13T05:00:00Z","v":11263911,"vw":40.428789},{"c":40.08,"h":40.26,"l":39.735,"n":73768,"o":40.15,"t":"2024-12-16T05:00:00Z","v":10069165,"vw":40.025211},{"c":39.8,"h":40.07,"l":39.43,"n":71217,"o":39.46,"t":"2024-12-17T05:00:00Z","v":12095814,"vw":39.823802},{"c":37.64,"h":39.565,"l":37.59,"n":111016,"o":39.37,"t":"2024-12-18T05:00:00Z","v":16488664,"vw":38.430152},{"c":37.02,"h":37.915,"l":36.94,"n":87226,"o":37.665,"t":"2024-12-19T05:00:00Z","v":13793960,"vw":37.151118},{"c":38.28,"h":38.4399,"l":37.1839,"n":89174,"o":37.25,"t":"2024-12-20T05:00:00Z","v":23926969,"vw":38.172005},{"c":38.16,"h":38.26,"l":37.4637,"n":60565,"o":38.01,"t":"2024-12-23T05:00:00Z","v":8591872,"vw":37.995798},{"c":38.31,"h":38.32,"l":37.87,"n":26814,"o":38.2,"t":"2024-12-24T05:00:00Z","v":3549324,"vw":38.14453},{"c":38.09,"h":38.61,"l":38.09,"n":38787,"o":38.31,"t":"2024-12-26T05:00:00Z","v":5901487,"vw":38.289446},{"c":37.84,"h":38.22,"l":37.51,"n":44535,"o":37.61,"t":"2024-12-27T05:00:00Z","v":5456418,"vw":37.91716},{"c":37,"h":37.5,"l":36.86,"n":57023,"o":37.42,"t":"2024-12-30T05:00:00Z","v":7507799,"vw":37.092907},{"c":37.22,"h":37.39,"l":36.86,"n":52432,"o":37,"t":"2024-12-31T05:00:00Z","v":9342554,"vw":37.147431},{"c":38.37,"h":38.85,"l":37.89,"n":68184,"o":38.06,"t":"2025-01-02T05:00:00Z","v":8296162,"vw":38.44466},{"c":38.11,"h":38.49,"l":38.0203,"n":51397,"o":38.41,"t":"2025-01-03T05:00:00Z","v":6262196,"vw":38.172772},{"c":37.79,"h":38.3,"l":37.68,"n":53211,"o":38.07,"t":"2025-01-06T05:00:00Z","v":8146612,"vw":37.881651},{"c":38.16,"h":38.954,"l":37.844,"n":57790,"o":38.25,"t":"2025-01-07T05:00:00Z","v":7585184,"vw":38.346568},{"c":39.13,"h":39.15,"l":38.11,"n":58882,"o":38.2,"t":"2025-01-08T05:00:00Z","v":8320350,"vw":38.853353},{"c":39.1,"h":40.26,"l":38.82,"n":83579,"o":39.77,"t":"2025-01-10T05:00:00Z","v":10018793,"vw":39.276252},{"c":39.17,"h":39.185,"l":38.53,"n":58106,"o":38.93,"t":"2025-01-13T05:00:00Z","v":8309403,"vw":39.034932},{"c":40.16,"h":40.28,"l":39.19,"n":74202,"o":39.455,"t":"2025-01-14T05:00:00Z","v":11369709,"vw":40.004258},{"c":41.37,"h":41.5,"l":40.35,"n":87598,"o":40.78,"t":"2025-01-15T05:00:00Z","v":11649279,"vw":41.005948},{"c":41.65,"h":42.14,"l":41.45,"n":67965,"o":41.9,"t":"2025-01-16T05:00:00Z","v":9421360,"vw":41.822214},{"c":41.67,"h":41.88,"l":41.1001,"n":49271,"o":41.35,"t":"2025-01-17T05:00:00Z","v":7286488,"vw":41.624896},{"c":42.35,"h":42.7,"l":42.09,"n":61558,"o":42.11,"t":"2025-01-21T05:00:00Z","v":8027293,"vw":42.386035},{"c":41.68,"h":42.6,"l":41.62,"n":53353,"o":42.53,"t":"2025-01-22T05:00:00Z","v":6597011,"vw":41.802976},{"c":41.95,"h":41.96,"l":41.05,"n":47375,"o":41.51,"t":"2025-01-23T05:00:00Z","v":6279977,"vw":41.628441},{"c":42.04,"h":42.85,"l":41.99,"n":46797,"o":42.58,"t":"2025-01-24T05:00:00Z","v":5244721,"vw":42.242802},{"c":41.57,"h":41.755,"l":40.845,"n":62652,"o":41.64,"t":"2025-01-27T05:00:00Z","v":6135826,"vw":41.330072},{"c":41.35,"h":41.65,"l":41.02,"n":49165,"o":41.57,"t":"2025-01-28T05:00:00Z","v":6098622,"vw":41.327155},{"c":41.59,"h":41.99,"l":40.99,"n":60173,"o":41.42,"t":"2025-01-29T05:00:00Z","v":9944031,"vw":41.36108},{"c":43.09,"h":43.52,"l":42.25,"n":77304,"o":42.38,"t":"2025-01-30T05:00:00Z","v":9872790,"vw":43.113538},{"c":42.72,"h":43.62,"l":42.47,"n":65963,"o":43.49,"t":"2025-01-31T05:00:00Z","v":10595225,"vw":42.916656},{"c":43.12,"h":43.7,"l":42.655,"n":78698,"o":42.9,"t":"2025-02-03T05:00:00Z","v":10444137,"vw":43.218378},{"c":43.35,"h":43.545,"l":42.98,"n":55499,"o":43.09,"t":"2025-02-04T05:00:00Z","v":7846770,"vw":43.329937},{"c":44.96,"h":45.5193,"l":43.97,"n":105567,"o":44.06,"t":"2025-02-05T05:00:00Z","v":14089465,"vw":45.059312},{"c":44.88,"h":45.03,"l":44.06,"n":82356,"o":44.94,"t":"2025-02-06T05:00:00Z","v":11222892,"vw":44.703142},{"c":44.84,"h":45.84,"l":44.8,"n":69776,"o":45.18,"t":"2025-02-07T05:00:00Z","v":7455886,"vw":45.136211},{"c":46.46,"h":46.63,"l":45.78,"n":84823,"o":46,"t":"2025-02-10T05:00:00Z","v":10733552,"vw":46.303548},{"c":45.49,"h":46.23,"l":45.47,"n":80330,"o":45.995,"t":"2025-02-11T05:00:00Z","v":11488965,"vw":45.729247},{"c":46.81,"h":47.0202,"l":45.11,"n":90854,"o":45.31,"t":"2025-02-12T05:00:00Z","v":11972344,"vw":46.474784},{"c":47.75,"h":47.995,"l":46.67,"n":87283,"o":46.99,"t":"2025-02-13T05:00:00Z","v":11625950,"vw":47.465031},{"c":46.54,"h":47.91,"l":46.54,"n":76282,"o":47.79,"t":"2025-02-14T05:00:00Z","v":9890786,"vw":46.927757},{"c":47.51,"h":47.62,"l":46.76,"n":73691,"o":47.39,"t":"2025-02-18T05:00:00Z","v":9006883,"vw":47.297171},{"c":47.41,"h":47.8,"l":46.78,"n":69349,"o":46.9,"t":"2025-02-19T05:00:00Z","v":9024198,"vw":47.449788},{"c":48.09,"h":48.225,"l":47.2,"n":97023,"o":47.4,"t":"2025-02-20T05:00:00Z","v":13664619,"vw":47.911641},{"c":45.33,"h":48.23,"l":45.15,"n":136529,"o":47.46,"t":"2025-02-21T05:00:00Z","v":17235051,"vw":46.245028},{"c":44.04,"h":45.465,"l":43.46,"n":134002,"o":45.41,"t":"2025-02-24T05:00:00Z","v":22565277,"vw":44.023384},{"c":42.93,"h":43.87,"l":42.16,"n":100242,"o":43.77,"t":"2025-02-25T05:00:00Z","v":13053031,"vw":42.819986},{"c":43.58,"h":43.94,"l":42.6,"n":66205,"o":43.1,"t":"2025-02-26T05:00:00Z","v":7966728,"vw":43.559705},{"c":42.12,"h":43.26,"l":42.04,"n":90084,"o":43.12,"t":"2025-02-27T05:00:00Z","v":9621671,"vw":42.485362},{"c":42.84,"h":42.86,"l":41.23,"n":91937,"o":41.6,"t":"2025-02-28T05:00:00Z","v":14387179,"vw":42.407936},{"c":42.36,"h":43.95,"l":42.155,"n":96451,"o":43.7,"t":"2025-03-03T05:00:00Z","v":12599874,"vw":42.672464},{"c":42.51,"h":43.065,"l":41.93,"n":85280,"o":42.74,"t":"2025-03-04T05:00:00Z","v":11878140,"vw":42.544208},{"c":43.85,"h":43.92,"l":42.56,"n":76213,"o":42.85,"t":"2025-03-05T05:00:00Z","v":10063546,"vw":43.525574},{"c":43.92,"h":44.25,"l":43.4765,"n":73723,"o":43.67,"t":"2025-03-06T05:00:00Z","v":9923485,"vw":43.873802},{"c":43.87,"h":45.04,"l":43.48,"n":83571,"o":43.8,"t":"2025-03-07T05:00:00Z","v":8254565,"vw":44.079845},{"c":42.37,"h":43.9,"l":42.03,"n":89071,"o":43.5,"t":"2025-03-10T04:00:00Z","v":8741438,"vw":42.760031},{"c":43.42,"h":43.865,"l":42.66,"n":84084,"o":42.66,"t":"2025-03-11T04:00:00Z","v":9565722,"vw":43.407889},{"c":43.63,"h":43.96,"l":42.905,"n":75917,"o":43.305,"t":"2025-03-12T04:00:00Z","v":7546792,"vw":43.535246},{"c":45.65,"h":46.27,"l":43.93,"n":114965,"o":44.07,"t":"2025-03-13T04:00:00Z","v":11811911,"vw":45.569535},{"c":46.24,"h":46.83,"l":45.82,"n":97621,"o":46.67,"t":"2025-03-14T04:00:00Z","v":10535884,"vw":46.296912},{"c":47.52,"h":47.835,"l":46.4,"n":87056,"o":46.7,"t":"2025-03-17T04:00:00Z","v":11108259,"vw":47.450152},{"c":47.81,"h":48.675,"l":47.485,"n":91691,"o":48.34,"t":"2025-03-18T04:00:00Z","v":12076204,"vw":47.922379},{"c":47.99,"h":48.37,"l":47.48,"n":83459,"o":47.85,"t":"2025-03-19T04:00:00Z","v":9701174,"vw":47.943025},{"c":47.76,"h":48.18,"l":47.2,"n":67371,"o":47.5,"t":"2025-03-20T04:00:00Z","v":7056173,"vw":47.831125},{"c":47.36,"h":47.36,"l":46.35,"n":87059,"o":47.12,"t":"2025-03-21T04:00:00Z","v":27911749,"vw":47.148241},{"c":46.82,"h":47.62,"l":46.6,"n":87968,"o":47.25,"t":"2025-03-24T04:00:00Z","v":10245951,"vw":47.041322},{"c":47.55,"h":48.205,"l":47.3,"n":73029,"o":47.31,"t":"2025-03-25T04:00:00Z","v":8070922,"vw":47.675974},{"c":47.39,"h":48.06,"l":47.135,"n":64266,"o":47.91,"t":"2025-03-26T04:00:00Z","v":6830083,"vw":47.433663},{"c":48.39,"h":48.48,"l":47.6488,"n":74124,"o":47.79,"t":"2025-03-27T04:00:00Z","v":11017835,"vw":48.224619},{"c":48.08,"h":49.52,"l":47.98,"n":104387,"o":48.98,"t":"2025-03-28T04:00:00Z","v":11259024,"vw":48.510169},{"c":48.28,"h":48.585,"l":47.12,"n":96634,"o":48.5,"t":"2025-03-31T04:00:00Z","v":12190230,"vw":48.166508},{"c":48.29,"h":48.87,"l":47.79,"n":85135,"o":48.365,"t":"2025-04-01T04:00:00Z","v":9317944,"vw":48.319318},{"c":48.73,"h":48.85,"l":47.83,"n":86627,"o":48.7,"t":"2025-04-02T04:00:00Z","v":9129970,"vw":48.517789},{"c":48.33,"h":49.315,"l":46.57,"n":165778,"o":46.7,"t":"2025-04-03T04:00:00Z","v":17433069,"vw":48.513732},{"c":44.18,"h":47,"l":43.59,"n":190924,"o":46.87,"t":"2025-04-04T04:00:00Z","v":21182608,"vw":44.646829},{"c":44.86,"h":46.97,"l":42.933,"n":191069,"o":43.54,"t":"2025-04-07T04:00:00Z","v":22059909,"vw":44.875411},{"c":44.96,"h":47.12,"l":44.39,"n":146208,"o":46.64,"t":"2025-04-08T04:00:00Z","v":16263654,"vw":45.700889},{"c":48.75,"h":48.94,"l":45.725,"n":224641,"o":46.2,"t":"2025-04-09T04:00:00Z","v":24855852,"vw":47.670152},{"c":50.94,"h":51.6,"l":48.72,"n":203154,"o":48.9,"t":"2025-04-10T04:00:00Z","v":23184565,"vw":50.638322},{"c":54.97,"h":55.86,"l":53.38,"n":259122,"o":53.84,"t":"2025-04-11T04:00:00Z","v":31771665,"vw":54.912884},{"c":54.79,"h":55.23,"l":53.17,"n":125358,"o":53.7,"t":"2025-04-14T04:00:00Z","v":14229779,"vw":54.732873},{"c":54.58,"h":55.16,"l":54.14,"n":106379,"o":55.01,"t":"2025-04-15T04:00:00Z","v":12001146,"vw":54.578847},{"c":55.95,"h":57.08,"l":55.5036,"n":158979,"o":56.49,"t":"2025-04-16T04:00:00Z","v":18277527,"vw":56.213946},{"c":55.08,"h":56.195,"l":54.765,"n":120935,"o":55.6,"t":"2025-04-17T04:00:00Z","v":14385469,"vw":55.224997},{"c":55.21,"h":57.16,"l":54.42,"n":143722,"o":57,"t":"2025-04-21T04:00:00Z","v":17720561,"vw":55.307749},{"c":54.54,"h":56.16,"l":54.35,"n":141939,"o":55.73,"t":"2025-04-22T04:00:00Z","v":18218070,"vw":55.169607},{"c":53.15,"h":53.5,"l":51.6407,"n":174087,"o":51.75,"t":"2025-04-23T04:00:00Z","v":21001602,"vw":52.849924},{"c":55.7,"h":55.74,"l":54.04,"n":117350,"o":54.74,"t":"2025-04-24T04:00:00Z","v":15827466,"vw":55.155093},{"c":53.94,"h":54.42,"l":53.48,"n":109689,"o":54.285,"t":"2025-04-25T04:00:00Z","v":12383808,"vw":53.901118},{"c":54.07,"h":54.12,"l":53.1,"n":83957,"o":53.51,"t":"2025-04-28T04:00:00Z","v":9374191,"vw":53.749216},{"c":52.96,"h":53.95,"l":52.78,"n":91189,"o":53.69,"t":"2025-04-29T04:00:00Z","v":10496199,"vw":53.103101},{"c":52.68,"h":52.95,"l":52.2,"n":82037,"o":52.61,"t":"2025-04-30T04:00:00Z","v":11113533,"vw":52.592257},{"c":51.49,"h":51.645,"l":50.77,"n":111483,"o":51.48,"t":"2025-05-01T04:00:00Z","v":12415679,"vw":51.299085},{"c":51.53,"h":52.47,"l":51.16,"n":81659,"o":52.17,"t":"2025-05-02T04:00:00Z","v":8805848,"vw":51.587634},{"c":53.04,"h":53.06,"l":52.25,"n":97898,"o":52.8,"t":"2025-05-05T04:00:00Z","v":12141997,"vw":52.829368},{"c":54.61,"h":54.74,"l":53.252,"n":109841,"o":53.77,"t":"2025-05-06T04:00:00Z","v":13642007,"vw":54.068473},{"c":53.99,"h":54.33,"l":53.2142,"n":96127,"o":53.415,"t":"2025-05-07T04:00:00Z","v":11140005,"vw":53.996987},{"c":52.83,"h":54.2,"l":52.73,"n":79743,"o":53.79,"t":"2025-05-08T04:00:00Z","v":9817451,"vw":53.192913},{"c":53.98,"h":54.11,"l":52.97,"n":73050,"o":53.47,"t":"2025-05-09T04:00:00Z","v":8153786,"vw":53.735844},{"c":50.78,"h":51.77,"l":50,"n":156465,"o":51.02,"t":"2025-05-12T04:00:00Z","v":19116059,"vw":50.980899},{"c":50.07,"h":50.69,"l":49.63,"n":143703,"o":50.39,"t":"2025-05-13T04:00:00Z","v":16694881,"vw":50.038191},{"c":48.66,"h":49.24,"l":48.27,"n":149509,"o":49.2,"t":"2025-05-14T04:00:00Z","v":18001207,"vw":48.642743},{"c":49.84,"h":49.87,"l":48.4,"n":115330,"o":49,"t":"2025-05-15T04:00:00Z","v":13679663,"vw":49.293769},{"c":50.1,"h":50.115,"l":48.61,"n":86167,"o":48.75,"t":"2025-05-16T04:00:00Z","v":11606145,"vw":49.74695},{"c":50.93,"h":50.98,"l":49.995,"n":83521,"o":50.78,"t":"2025-05-19T04:00:00Z","v":11507057,"vw":50.595647},{"c":52.3,"h":52.37,"l":50.795,"n":87383,"o":50.88,"t":"2025-05-20T04:00:00Z","v":10598948,"vw":51.943241},{"c":52.64,"h":53.185,"l":52.08,"n":109485,"o":52.67,"t":"2025-05-21T04:00:00Z","v":12584161,"vw":52.710588},{"c":52.65,"h":52.9585,"l":52.14,"n":81489,"o":52.6,"t":"2025-05-22T04:00:00Z","v":8420930,"vw":52.677874},{"c":53.65,"h":53.8,"l":53.01,"n":92091,"o":53.65,"t":"2025-05-23T04:00:00Z","v":10172305,"vw":53.500631},{"c":52.71,"h":53.18,"l":52.49,"n":84389,"o":52.55,"t":"2025-05-27T04:00:00Z","v":10620617,"vw":52.782866},{"c":52.85,"h":53.045,"l":52.405,"n":65490,"o":52.92,"t":"2025-05-28T04:00:00Z","v":7595147,"vw":52.765504},{"c":52.52,"h":53.1,"l":52.375,"n":65105,"o":52.915,"t":"2025-05-29T04:00:00Z","v":9190265,"vw":52.603831},{"c":52.72,"h":52.73,"l":51.8,"n":83047,"o":52.3,"t":"2025-05-30T04:00:00Z","v":18835557,"vw":52.501852},{"c":55.58,"h":55.89,"l":53.86,"n":133717,"o":53.9,"t":"2025-06-02T04:00:00Z","v":14953220,"vw":55.490469},{"c":55.34,"h":55.45,"l":54.18,"n":89703,"o":54.8,"t":"2025-06-03T04:00:00Z","v":10257280,"vw":55.048794},{"c":55.28,"h":55.73,"l":55.09,"n":74229,"o":55.4,"t":"2025-06-04T04:00:00Z","v":8566095,"vw":55.334251},{"c":54.51,"h":56.53,"l":54.35,"n":117329,"o":55.73,"t":"2025-06-05T04:00:00Z","v":13477803,"vw":55.039263},{"c":52.36,"h":54.51,"l":52.26,"n":121029,"o":54.49,"t":"2025-06-06T04:00:00Z","v":13368385,"vw":52.826044},{"c":53.28,"h":53.63,"l":52.08,"n":83126,"o":52.355,"t":"2025-06-09T04:00:00Z","v":8173282,"vw":53.168307},{"c":52.56,"h":53.8,"l":52.305,"n":86941,"o":53.41,"t":"2025-06-10T04:00:00Z","v":10582533,"vw":52.74523},{"c":53.31,"h":53.3299,"l":52.42,"n":68297,"o":53.05,"t":"2025-06-11T04:00:00Z","v":11461344,"vw":53.033688},{"c":55.92,"h":55.96,"l":54.14,"n":108988,"o":54.33,"t":"2025-06-12T04:00:00Z","v":12938854,"vw":55.361155},{"c":57.9,"h":58.155,"l":56.44,"n":146406,"o":56.5,"t":"2025-06-13T04:00:00Z","v":19690198,"vw":57.460608},{"c":58.12,"h":58.775,"l":56.87,"n":132629,"o":56.87,"t":"2025-06-16T04:00:00Z","v":15104028,"vw":58.079289},{"c":58.52,"h":58.81,"l":58.06,"n":99853,"o":58.38,"t":"2025-06-17T04:00:00Z","v":11622155,"vw":58.514227},{"c":58.26,"h":59.025,"l":57.9,"n":95990,"o":58,"t":"2025-06-18T04:00:00Z","v":11472927,"vw":58.421807},{"c":58.23,"h":59.16,"l":57.97,"n":99902,"o":58.025,"t":"2025-06-20T04:00:00Z","v":24148757,"vw":58.392485},{"c":59.46,"h":60.31,"l":58.31,"n":106327,"o":58.36,"t":"2025-06-23T04:00:00Z","v":12422836,"vw":59.723101},{"c":58.09,"h":58.64,"l":57.17,"n":114907,"o":57.79,"t":"2025-06-24T04:00:00Z","v":14907183,"vw":58.155118},{"c":58.06,"h":58.53,"l":57.56,"n":78416,"o":57.58,"t":"2025-06-25T04:00:00Z","v":8539101,"vw":58.141943},{"c":59.19,"h":59.215,"l":58.06,"n":87758,"o":58.25,"t":"2025-06-26T04:00:00Z","v":9279228,"vw":58.863881},{"c":56.76,"h":57.7,"l":56.46,"n":115453,"o":57.44,"t":"2025-06-27T04:00:00Z","v":16613811,"vw":56.803301},{"c":58.26,"h":58.315,"l":56.75,"n":82678,"o":56.89,"t":"2025-06-30T04:00:00Z","v":10061271,"vw":57.813006},{"c":58.83,"h":59.295,"l":58.39,"n":91675,"o":58.915,"t":"2025-07-01T04:00:00Z","v":10559650,"vw":58.834052},{"c":60.06,"h":60.175,"l":58.94,"n":100063,"o":58.94,"t":"2025-07-02T04:00:00Z","v":9316538,"vw":59.730028},{"c":59.9,"h":60.185,"l":59.06,"n":57193,"o":59.295,"t":"2025-07-03T04:00:00Z","v":5387327,"vw":59.882087},{"c":60.16,"h":60.18,"l":58.41,"n":88194,"o":58.98,"t":"2025-07-07T04:00:00Z","v":8529193,"vw":59.694888},{"c":57.61,"h":59.7,"l":56.9,"n":133467,"o":59.61,"t":"2025-07-08T04:00:00Z","v":14831770,"vw":57.851592},{"c":58.75,"h":58.995,"l":57.375,"n":89862,"o":57.79,"t":"2025-07-09T04:00:00Z","v":9988133,"vw":58.450314},{"c":59.78,"h":59.81,"l":58.59,"n":78697,"o":59.025,"t":"2025-07-10T04:00:00Z","v":8282047,"vw":59.352842},{"c":60.13,"h":60.28,"l":59.545,"n":80344,"o":59.88,"t":"2025-07-11T04:00:00Z","v":9155471,"vw":60.012411},{"c":60.82,"h":61.17,"l":60.01,"n":81504,"o":60.01,"t":"2025-07-14T04:00:00Z","v":9513867,"vw":60.800252},{"c":57.35,"h":60.63,"l":55.37,"n":224954,"o":60.56,"t":"2025-07-15T04:00:00Z","v":28756835,"vw":56.972742},{"c":58.45,"h":58.84,"l":57.3025,"n":144875,"o":58.09,"t":"2025-07-16T04:00:00Z","v":16645954,"vw":58.16573},{"c":57.99,"h":58.08,"l":56.73,"n":107746,"o":57.51,"t":"2025-07-17T04:00:00Z","v":13669938,"vw":57.511114},{"c":58.19,"h":58.655,"l":57.86,"n":75969,"o":57.86,"t":"2025-07-18T04:00:00Z","v":13519826,"vw":58.261312},{"c":59.86,"h":60.665,"l":58.97,"n":95430,"o":59,"t":"2025-07-21T04:00:00Z","v":11233096,"vw":59.994309},{"c":61.7,"h":61.865,"l":60.41,"n":83062,"o":60.44,"t":"2025-07-22T04:00:00Z","v":9369249,"vw":61.409336},{"c":61.42,"h":62.5599,"l":60.93,"n":113200,"o":61.4,"t":"2025-07-23T04:00:00Z","v":13305052,"vw":61.630887},{"c":61.51,"h":61.775,"l":59.96,"n":120494,"o":60.68,"t":"2025-07-24T04:00:00Z","v":13179584,"vw":61.335712},{"c":65.75,"h":66.57,"l":63.36,"n":216487,"o":63.88,"t":"2025-07-25T04:00:00Z","v":30913530,"vw":65.543674},{"c":63.66,"h":65.05,"l":62.66,"n":113534,"o":64.82,"t":"2025-07-28T04:00:00Z","v":11877357,"vw":63.607925},{"c":63.99,"h":64.15,"l":63.321,"n":77987,"o":63.83,"t":"2025-07-29T04:00:00Z","v":8035229,"vw":63.793869},{"c":62.31,"h":63.56,"l":61.9,"n":105593,"o":63.24,"t":"2025-07-30T04:00:00Z","v":10392845,"vw":62.758603},{"c":62.1,"h":63.05,"l":61.76,"n":85251,"o":62.75,"t":"2025-07-31T04:00:00Z","v":8797731,"vw":62.267098},{"c":62.59,"h":63.78,"l":61.83,"n":106822,"o":63.66,"t":"2025-08-01T04:00:00Z","v":11280086,"vw":62.542194},{"c":65.42,"h":65.455,"l":63.13,"n":96603,"o":63.15,"t":"2025-08-04T04:00:00Z","v":9765621,"vw":64.918781},{"c":67.24,"h":67.43,"l":64.96,"n":104053,"o":64.96,"t":"2025-08-05T04:00:00Z","v":10372709,"vw":66.841556},{"c":67.92,"h":68.435,"l":66.94,"n":89394,"o":66.94,"t":"2025-08-06T04:00:00Z","v":9551898,"vw":67.946426},{"c":69.07,"h":69.31,"l":68.31,"n":102321,"o":68.46,"t":"2025-08-07T04:00:00Z","v":9306236,"vw":68.929692},{"c":68.98,"h":70.29,"l":68.57,"n":105579,"o":70,"t":"2025-08-08T04:00:00Z","v":9070540,"vw":69.40237},{"c":68.87,"h":69.3945,"l":67.11,"n":88799,"o":67.5,"t":"2025-08-11T04:00:00Z","v":7910904,"vw":68.763409},{"c":68.93,"h":69.48,"l":68.275,"n":69052,"o":69.04,"t":"2025-08-12T04:00:00Z","v":5883591,"vw":68.774565},{"c":68.56,"h":69.849,"l":68.32,"n":90251,"o":69.65,"t":"2025-08-13T04:00:00Z","v":9919432,"vw":68.697877},{"c":68.48,"h":68.895,"l":67.95,"n":67077,"o":68.7,"t":"2025-08-14T04:00:00Z","v":5387285,"vw":68.376061},{"c":69.33,"h":69.54,"l":67.95,"n":75128,"o":68.77,"t":"2025-08-15T04:00:00Z","v":7907747,"vw":69.065647},{"c":69,"h":69.7,"l":68.76,"n":65063,"o":69.46,"t":"2025-08-18T04:00:00Z","v":7071243,"vw":69.035568},{"c":67.38,"h":68.975,"l":67.2,"n":86361,"o":68.85,"t":"2025-08-19T04:00:00Z","v":7873145,"vw":67.660365},{"c":69,"h":69.05,"l":67.69,"n":80725,"o":67.92,"t":"2025-08-20T04:00:00Z","v":7642144,"vw":68.666908},{"c":70.09,"h":70.76,"l":68.9,"n":79754,"o":69.04,"t":"2025-08-21T04:00:00Z","v":7720617,"vw":70.077857},{"c":70.77,"h":71.1,"l":69.05,"n":76392,"o":69.18,"t":"2025-08-22T04:00:00Z","v":6578020,"vw":70.598066},{"c":71.1,"h":71.75,"l":70.88,"n":75492,"o":70.91,"t":"2025-08-25T04:00:00Z","v":9410217,"vw":71.178224},{"c":72.43,"h":72.79,"l":70.91,"n":85072,"o":70.91,"t":"2025-08-26T04:00:00Z","v":10710627,"vw":72.251516},{"c":72.39,"h":72.545,"l":71.4888,"n":76962,"o":71.91,"t":"2025-08-27T04:00:00Z","v":8994547,"vw":72.159178},{"c":72.97,"h":73.29,"l":72.23,"n":81892,"o":72.44,"t":"2025-08-28T04:00:00Z","v":6797904,"vw":72.902353},{"c":74.4,"h":74.52,"l":72.775,"n":74058,"o":72.9,"t":"2025-08-29T04:00:00Z","v":7945853,"vw":74.121761},{"c":75.86,"h":76.52,"l":73.55,"n":160893,"o":74.97,"t":"2025-09-02T04:00:00Z","v":15187824,"vw":75.517069},{"c":75.42,"h":76.51,"l":75.215,"n":100608,"o":76.3,"t":"2025-09-03T04:00:00Z","v":8905931,"vw":75.836588},{"c":74.88,"h":75.18,"l":73.44,"n":88788,"o":74.35,"t":"2025-09-04T04:00:00Z","v":7707152,"vw":74.754784},{"c":76.17,"h":77.3,"l":75.52,"n":107002,"o":76.12,"t":"2025-09-05T04:00:00Z","v":8675647,"vw":76.402269},{"c":75.75,"h":77.1799,"l":75.215,"n":116704,"o":76.69,"t":"2025-09-08T04:00:00Z","v":10106755,"vw":75.939207},{"c":75.92,"h":76.67,"l":75.45,"n":112522,"o":76.27,"t":"2025-09-09T04:00:00Z","v":10468659,"vw":75.928715},{"c":78.43,"h":78.78,"l":77.14,"n":131598,"o":77.33,"t":"2025-09-10T04:00:00Z","v":12294591,"vw":78.072967},{"c":79.65,"h":79.77,"l":77.56,"n":101653,"o":77.65,"t":"2025-09-11T04:00:00Z","v":9330319,"vw":79.06871},{"c":79.25,"h":80.07,"l":78.765,"n":87760,"o":79.72,"t":"2025-09-12T04:00:00Z","v":8286498,"vw":79.223288},{"c":79.36,"h":79.61,"l":77.66,"n":112032,"o":78.31,"t":"2025-09-15T04:00:00Z","v":12131644,"vw":78.894003},{"c":79.02,"h":79.62,"l":78.13,"n":103074,"o":79.33,"t":"2025-09-16T04:00:00Z","v":10773221,"vw":78.957394},{"c":78.69,"h":79.6,"l":77.505,"n":125504,"o":78.18,"t":"2025-09-17T04:00:00Z","v":10380253,"vw":78.778664},{"c":78.32,"h":78.41,"l":77.0046,"n":119657,"o":77.78,"t":"2025-09-18T04:00:00Z","v":10556909,"vw":77.930535},{"c":81.72,"h":82.05,"l":78.49,"n":152877,"o":78.88,"t":"2025-09-19T04:00:00Z","v":42540157,"vw":81.547727},{"c":83.72,"h":83.885,"l":81.81,"n":153294,"o":83.45,"t":"2025-09-22T04:00:00Z","v":14021730,"vw":83.212842},{"c":84.67,"h":86.62,"l":83.98,"n":177268,"o":84.705,"t":"2025-09-23T04:00:00Z","v":18395151,"vw":85.060549},{"c":83.47,"h":84.7399,"l":83.26,"n":116489,"o":84.54,"t":"2025-09-24T04:00:00Z","v":9528263,"vw":83.719637},{"c":83.67,"h":83.995,"l":81.86,"n":115116,"o":83.49,"t":"2025-09-25T04:00:00Z","v":8930703,"vw":83.453902},{"c":85.25,"h":85.39,"l":83.6,"n":107165,"o":83.85,"t":"2025-09-26T04:00:00Z","v":8293644,"vw":84.883215},{"c":84.54,"h":87.93,"l":83.31,"n":155933,"o":87.59,"t":"2025-09-29T04:00:00Z","v":13685484,"vw":84.874588},{"c":84.31,"h":85.28,"l":82.3,"n":145515,"o":83.57,"t":"2025-09-30T04:00:00Z","v":13165644,"vw":84.109911},{"c":85.95,"h":86.305,"l":84.5,"n":132953,"o":84.97,"t":"2025-10-01T04:00:00Z","v":11306854,"vw":85.855027},{"c":86.43,"h":86.93,"l":83.24,"n":154219,"o":86.93,"t":"2025-10-02T04:00:00Z","v":12149937,"vw":85.330693},{"c":86.86,"h":87.39,"l":85.9,"n":96801,"o":86.17,"t":"2025-10-03T04:00:00Z","v":7791672,"vw":86.752254},{"c":88.51,"h":89.37,"l":87.4,"n":115777,"o":87.95,"t":"2025-10-06T04:00:00Z","v":8890905,"vw":88.721328},{"c":86.95,"h":88.905,"l":86.63,"n":105440,"o":88.64,"t":"2025-10-07T04:00:00Z","v":9041149,"vw":87.381235},{"c":88.4,"h":89,"l":87.26,"n":122092,"o":88.81,"t":"2025-10-08T04:00:00Z","v":10211950,"vw":88.349645},{"c":85.21,"h":88.96,"l":84.4,"n":141969,"o":88.54,"t":"2025-10-09T04:00:00Z","v":10645831,"vw":85.882944},{"c":85.14,"h":86.735,"l":84.735,"n":118227,"o":86.25,"t":"2025-10-10T04:00:00Z","v":9047480,"vw":85.490116},{"c":89.4,"h":89.42,"l":87.56,"n":124383,"o":87.95,"t":"2025-10-13T04:00:00Z","v":9732855,"vw":88.838729},{"c":90.54,"h":91.24,"l":87.7,"n":121835,"o":87.7,"t":"2025-10-14T04:00:00Z","v":9064132,"vw":90.235297},{"c":93.58,"h":93.93,"l":91.265,"n":120726,"o":92.26,"t":"2025-10-15T04:00:00Z","v":9140464,"vw":93.149444},{"c":98.27,"h":98.578,"l":94.11,"n":165204,"o":95.04,"t":"2025-10-16T04:00:00Z","v":13010367,"vw":97.228072},{"c":90.77,"h":96.36,"l":89.92,"n":204933,"o":96.36,"t":"2025-10-17T04:00:00Z","v":19714197,"vw":92.084542},{"c":94.89,"h":95.02,"l":91.85,"n":123188,"o":93.86,"t":"2025-10-20T04:00:00Z","v":11868590,"vw":94.132507},{"c":86.32,"h":89.03,"l":85.4,"n":206352,"o":89.03,"t":"2025-10-21T04:00:00Z","v":17038257,"vw":86.536704},{"c":87.01,"h":87.61,"l":82.8,"n":194430,"o":83.09,"t":"2025-10-22T04:00:00Z","v":15846006,"vw":85.80961},{"c":88.91,"h":90.19,"l":87.27,"n":179063,"o":89.15,"t":"2025-10-23T04:00:00Z","v":14759702,"vw":89.069604},{"c":83.37,"h":86,"l":81.29,"n":237569,"o":82.54,"t":"2025-10-24T04:00:00Z","v":21379072,"vw":83.827811},{"c":78.63,"h":80.16,"l":76.85,"n":271342,"o":79.24,"t":"2025-10-27T04:00:00Z","v":23560391,"vw":78.299193},{"c":79.34,"h":79.86,"l":76.0468,"n":171974,"o":76.74,"t":"2025-10-28T04:00:00Z","v":13352058,"vw":78.680376},{"c":79.67,"h":81.84,"l":79.31,"n":131415,"o":81.32,"t":"2025-10-29T04:00:00Z","v":10811595,"vw":80.287532},{"c":82.31,"h":83.12,"l":79.57,"n":128205,"o":79.81,"t":"2025-10-30T04:00:00Z","v":10528304,"vw":82.051157},{"c":80.97,"h":82.25,"l":79.8,"n":100380,"o":82.02,"t":"2025-10-31T04:00:00Z","v":8511098,"vw":80.958757},{"c":81.62,"h":82.05,"l":80.41,"n":99784,"o":80.7,"t":"2025-11-03T05:00:00Z","v":8413297,"vw":81.441454},{"c":78.9,"h":80.7,"l":78.595,"n":114950,"o":79.01,"t":"2025-11-04T05:00:00Z","v":9923684,"vw":79.23044},{"c":81.63,"h":81.915,"l":80.49,"n":94143,"o":80.71,"t":"2025-11-05T05:00:00Z","v":8682545,"vw":81.396205},{"c":82.53,"h":84.34,"l":82.1,"n":115778,"o":82.43,"t":"2025-11-06T05:00:00Z","v":9711733,"vw":83.183102},{"c":83.39,"h":83.51,"l":81.49,"n":95315,"o":82.75,"t":"2025-11-07T05:00:00Z","v":7555873,"vw":82.823344},{"c":88.26,"h":88.86,"l":85.8,"n":132376,"o":86.62,"t":"2025-11-10T05:00:00Z","v":10153909,"vw":87.660525},{"c":89.95,"h":90.35,"l":87.42,"n":117993,"o":88.95,"t":"2025-11-11T05:00:00Z","v":10648330,"vw":89.31784},{"c":93.07,"h":93.98,"l":89.7,"n":135552,"o":90.45,"t":"2025-11-12T05:00:00Z","v":9721352,"vw":92.914752},{"c":89.72,"h":93.75,"l":89.57,"n":121267,"o":93.22,"t":"2025-11-13T05:00:00Z","v":9709972,"vw":90.94713},{"c":87.8,"h":89.47,"l":85.9175,"n":121342,"o":86.19,"t":"2025-11-14T05:00:00Z","v":9590398,"vw":88.041235},{"c":87.09,"h":89.2,"l":86.11,"n":105070,"o":87.42,"t":"2025-11-17T05:00:00Z","v":8832186,"vw":87.436794},{"c":86.6,"h":88.335,"l":85.31,"n":91261,"o":87.07,"t":"2025-11-18T05:00:00Z","v":7778822,"vw":86.767329},{"c":87.51,"h":89.27,"l":86.935,"n":102566,"o":88.28,"t":"2025-11-19T05:00:00Z","v":7005800,"vw":87.90529},{"c":82,"h":88.305,"l":81.895,"n":143372,"o":87.69,"t":"2025-11-20T05:00:00Z","v":12422448,"vw":83.590354},{"c":83.49,"h":83.89,"l":81.3417,"n":108894,"o":82.01,"t":"2025-11-21T05:00:00Z","v":10168503,"vw":83.051781},{"c":86.53,"h":87.295,"l":83.11,"n":112571,"o":83.11,"t":"2025-11-24T05:00:00Z","v":16768943,"vw":86.466275},{"c":86.27,"h":87.4699,"l":85.2625,"n":87174,"o":86.06,"t":"2025-11-25T05:00:00Z","v":8176094,"vw":86.297096},{"c":90.52,"h":90.9,"l":87.17,"n":91711,"o":87.2,"t":"2025-11-26T05:00:00Z","v":7259121,"vw":89.84439},{"c":90.73,"h":91.97,"l":90.265,"n":59378,"o":91.815,"t":"2025-11-28T05:00:00Z","v":4824643,"vw":90.974153},{"c":91.83,"h":92.89,"l":90.84,"n":100581,"o":92,"t":"2025-12-01T05:00:00Z","v":7716841,"vw":91.902698},{"c":90.48,"h":91.73,"l":88.25,"n":87477,"o":91.49,"t":"2025-12-02T05:00:00Z","v":8988999,"vw":89.929323},{"c":89.65,"h":91.93,"l":89.57,"n":72509,"o":91.86,"t":"2025-12-03T05:00:00Z","v":8734998,"vw":90.209769},{"c":90.72,"h":90.875,"l":88.65,"n":78390,"o":88.9,"t":"2025-12-04T05:00:00Z","v":7002887,"vw":90.178282},{"c":89.76,"h":92.7,"l":89.67,"n":87603,"o":90.6,"t":"2025-12-05T05:00:00Z","v":6500403,"vw":90.536108},{"c":89,"h":91.13,"l":88.9,"n":91164,"o":90.19,"t":"2025-12-08T05:00:00Z","v":8480175,"vw":89.617037},{"c":94.09,"h":94.22,"l":89.53,"n":117032,"o":89.98,"t":"2025-12-09T05:00:00Z","v":8820166,"vw":92.819226},{"c":94.4,"h":95.29,"l":91.7,"n":125409,"o":92.85,"t":"2025-12-10T05:00:00Z","v":13150452,"vw":94.121676},{"c":99.42,"h":100.41,"l":94.79,"n":143538,"o":95,"t":"2025-12-11T05:00:00Z","v":11600197,"vw":98.833503},{"c":98.14,"h":102.125,"l":96.5,"n":127653,"o":102.125,"t":"2025-12-12T05:00:00Z","v":9239484,"vw":98.78146},{"c":99.69,"h":101.48,"l":98.4,"n":114071,"o":100.36,"t":"2025-12-15T05:00:00Z","v":9174059,"vw":99.834423},{"c":98.03,"h":100.23,"l":97.12,"n":85553,"o":99.7,"t":"2025-12-16T05:00:00Z","v":8666276,"vw":98.345613},{"c":99.45,"h":100.2783,"l":97.86,"n":89955,"o":99.3,"t":"2025-12-17T05:00:00Z","v":7025910,"vw":99.073283},{"c":99.34,"h":100.8407,"l":97.9,"n":92550,"o":98.36,"t":"2025-12-18T05:00:00Z","v":7445057,"vw":99.563145},{"c":101.29,"h":102.36,"l":99.05,"n":108075,"o":99.29,"t":"2025-12-19T05:00:00Z","v":27801577,"vw":101.159508},{"c":104.88,"h":105.68,"l":102.82,"n":105696,"o":104.8,"t":"2025-12-22T05:00:00Z","v":8863151,"vw":104.761298},{"c":105.25,"h":105.73,"l":103.3,"n":78209,"o":105.73,"t":"2025-12-23T05:00:00Z","v":6351215,"vw":104.906604},{"c":104.73,"h":105.34,"l":103.2,"n":34603,"o":104.5,"t":"2025-12-24T05:00:00Z","v":2086008,"vw":104.399831},{"c":105.78,"h":106.34,"l":104.55,"n":62300,"o":105.64,"t":"2025-12-26T05:00:00Z","v":3808187,"vw":105.660205},{"c":99.81,"h":101.43,"l":97.67,"n":134070,"o":100.6,"t":"2025-12-29T05:00:00Z","v":9578954,"vw":99.660584},{"c":101.86,"h":102.71,"l":100.3004,"n":99856,"o":102.21,"t":"2025-12-30T05:00:00Z","v":6024555,"vw":101.782624},{"c":99.85,"h":101.4375,"l":99.72,"n":67042,"o":100.72,"t":"2025-12-31T05:00:00Z","v":5415117,"vw":100.179059},{"c":101.22,"h":101.95,"l":98.21,"n":103679,"o":100.99,"t":"2026-01-02T05:00:00Z","v":6940046,"vw":100.403497},{"c":103.53,"h":105.86,"l":102.59,"n":114588,"o":102.65,"t":"2026-01-05T05:00:00Z","v":8851098,"vw":103.876145},{"c":109.2,"h":109.3,"l":104.65,"n":137024,"o":104.65,"t":"2026-01-06T05:00:00Z","v":11058959,"vw":108.277522},{"c":108.01,"h":109.06,"l":104.5,"n":134339,"o":105.79,"t":"2026-01-07T05:00:00Z","v":9987124,"vw":107.405818},{"c":106.89,"h":106.95,"l":104.4,"n":100314,"o":106.2,"t":"2026-01-08T05:00:00Z","v":7228395,"vw":106.127496},{"c":108.99,"h":109.09,"l":106.27,"n":113546,"o":107.43,"t":"2026-01-09T05:00:00Z","v":7576424,"vw":108.078577},{"c":112.96,"h":113.715,"l":111.89,"n":126986,"o":112.56,"t":"2026-01-12T05:00:00Z","v":8371242,"vw":112.941274},{"c":114.63,"h":115.01,"l":112.865,"n":119187,"o":113.17,"t":"2026-01-13T05:00:00Z","v":7979027,"vw":114.245116},{"c":114.15,"h":115.7,"l":112.15,"n":130291,"o":115.55,"t":"2026-01-14T05:00:00Z","v":8441099,"vw":114.097927},{"c":114.21,"h":114.97,"l":112.31,"n":137180,"o":113.47,"t":"2026-01-15T05:00:00Z","v":8675369,"vw":113.880925},{"c":114.12,"h":114.75,"l":111.28,"n":124485,"o":113.92,"t":"2026-01-16T05:00:00Z","v":9278477,"vw":113.644965},{"c":118.94,"h":119.35,"l":116.72,"n":156711,"o":117.895,"t":"2026-01-20T05:00:00Z","v":11149034,"vw":118.364497},{"c":118.91,"h":121.4496,"l":118.17,"n":176636,"o":120.99,"t":"2026-01-21T05:00:00Z","v":14088263,"vw":119.53923},{"c":121.69,"h":123.04,"l":118.1,"n":135065,"o":118.3,"t":"2026-01-22T05:00:00Z","v":8347019,"vw":121.344824},{"c":124.31,"h":124.64,"l":121.74,"n":132779,"o":122.7,"t":"2026-01-23T05:00:00Z","v":8035799,"vw":123.679414},{"c":125.92,"h":129.2499,"l":125.69,"n":192024,"o":127.71,"t":"2026-01-26T05:00:00Z","v":13305914,"vw":127.203791},{"c":127,"h":127.1,"l":121.56,"n":177214,"o":124.28,"t":"2026-01-27T05:00:00Z","v":12306730,"vw":125.323672},{"c":131.95,"h":132.4,"l":128.15,"n":158068,"o":129,"t":"2026-01-28T05:00:00Z","v":10481480,"vw":130.650386},{"c":126.93,"h":134.88,"l":123.59,"n":218173,"o":133.65,"t":"2026-01-29T05:00:00Z","v":15085289,"vw":127.289853},{"c":112.35,"h":120.75,"l":111.25,"n":269813,"o":118,"t":"2026-01-30T05:00:00Z","v":19165740,"vw":115.095394},{"c":112.85,"h":116.31,"l":110.46,"n":207562,"o":111.06,"t":"2026-02-02T05:00:00Z","v":13283735,"vw":112.724279},{"c":117.14,"h":119,"l":114.7584,"n":168947,"o":118.79,"t":"2026-02-03T05:00:00Z","v":11195921,"vw":117.020489},{"c":116.85,"h":120.77,"l":113.51,"n":156433,"o":120.77,"t":"2026-02-04T05:00:00Z","v":10944784,"vw":116.587261},{"c":108.53,"h":115.3348,"l":108.045,"n":207111,"o":113.315,"t":"2026-02-05T05:00:00Z","v":15327148,"vw":109.905947},{"c":115.32,"h":115.48,"l":110.35,"n":146518,"o":110.35,"t":"2026-02-06T05:00:00Z","v":10814909,"vw":114.478019},{"c":120.73,"h":121.11,"l":116.235,"n":105366,"o":116.66,"t":"2026-02-09T05:00:00Z","v":7439063,"vw":119.849579},{"c":121.53,"h":121.73,"l":119.62,"n":103389,"o":119.81,"t":"2026-02-10T05:00:00Z","v":6718871,"vw":120.964616},{"c":124.6,"h":125.2,"l":121.3961,"n":107928,"o":125,"t":"2026-02-11T05:00:00Z","v":6654656,"vw":123.617753},{"c":118.12,"h":125.53,"l":118.04,"n":136284,"o":122.9,"t":"2026-02-12T05:00:00Z","v":9289007,"vw":120.619785},{"c":125.8,"h":126.39,"l":118.95,"n":120671,"o":119.84,"t":"2026-02-13T05:00:00Z","v":7623413,"vw":124.64095},{"c":122.31,"h":123.64,"l":118.1,"n":117825,"o":121.7,"t":"2026-02-17T05:00:00Z","v":8196432,"vw":121.55126},{"c":124.69,"h":127.34,"l":123.45,"n":114951,"o":125.11,"t":"2026-02-18T05:00:00Z","v":7851499,"vw":125.261548},{"c":125.4,"h":126.1799,"l":122,"n":116505,"o":122.01,"t":"2026-02-19T05:00:00Z","v":7854533,"vw":124.871602},{"c":122.13,"h":125.6306,"l":118.665,"n":153787,"o":122.35,"t":"2026-02-20T05:00:00Z","v":12525394,"vw":122.100717},{"c":124.25,"h":126.23,"l":122,"n":136778,"o":123.36,"t":"2026-02-23T05:00:00Z","v":9374446,"vw":124.03187},{"c":124.09,"h":124.76,"l":119.12,"n":123953,"o":120.52,"t":"2026-02-24T05:00:00Z","v":9643958,"vw":123.213558},{"c":124.85,"h":126.97,"l":123.155,"n":113384,"o":124.95,"t":"2026-02-25T05:00:00Z","v":7787580,"vw":125.320906},{"c":127.47,"h":127.93,"l":122.65,"n":111242,"o":123.74,"t":"2026-02-26T05:00:00Z","v":7238964,"vw":126.241675},{"c":130,"h":131.21,"l":128.9,"n":133908,"o":129.07,"t":"2026-02-27T05:00:00Z","v":15018969,"vw":130.102015},{"c":128.73,"h":131.98,"l":124.43,"n":160588,"o":131.57,"t":"2026-03-02T05:00:00Z","v":10679751,"vw":128.759516},{"c":118.52,"h":120.89,"l":115.88,"n":201568,"o":120.37,"t":"2026-03-03T05:00:00Z","v":14035527,"vw":118.197183},{"c":119.37,"h":121.74,"l":118.88,"n":119177,"o":121.43,"t":"2026-03-04T05:00:00Z","v":7854526,"vw":119.996045},{"c":116.09,"h":118.115,"l":114.11,"n":142431,"o":118.08,"t":"2026-03-05T05:00:00Z","v":10887772,"vw":115.843107},{"c":116.29,"h":117.58,"l":113.12,"n":119918,"o":113.65,"t":"2026-03-06T05:00:00Z","v":8354100,"vw":116.047885},{"c":116.96,"h":117.09,"l":109.3,"n":142406,"o":112.32,"t":"2026-03-09T04:00:00Z","v":9833912,"vw":113.995816},{"c":118.9,"h":120.34,"l":117,"n":125278,"o":118.02,"t":"2026-03-10T04:00:00Z","v":8034337,"vw":119.06179},{"c":116.21,"h":116.66,"l":113.61,"n":125634,"o":116.39,"t":"2026-03-11T04:00:00Z","v":8637633,"vw":115.616993},{"c":114.48,"h":117.07,"l":113.72,"n":127557,"o":116.92,"t":"2026-03-12T04:00:00Z","v":8779808,"vw":114.840347},{"c":109.58,"h":114.58,"l":108.8,"n":142408,"o":114.58,"t":"2026-03-13T04:00:00Z","v":10462077,"vw":110.371004},{"c":110.19,"h":112.14,"l":108.25,"n":146337,"o":108.435,"t":"2026-03-16T04:00:00Z","v":9887463,"vw":110.003652},{"c":111.04,"h":112.57,"l":109.71,"n":106224,"o":111.22,"t":"2026-03-17T04:00:00Z","v":7075970,"vw":111.05507},{"c":106.54,"h":108.25,"l":105.32,"n":161924,"o":106.93,"t":"2026-03-18T04:00:00Z","v":15188112,"vw":106.672526},{"c":99.2,"h":99.79,"l":95.79,"n":293032,"o":96.2,"t":"2026-03-19T04:00:00Z","v":24742924,"vw":98.206949},{"c":95.8,"h":99.87,"l":94.34,"n":228860,"o":99.69,"t":"2026-03-20T04:00:00Z","v":30704762,"vw":96.121215},{"c":98.14,"h":100.61,"l":95.85,"n":229566,"o":95.87,"t":"2026-03-23T04:00:00Z","v":17859720,"vw":98.411473},{"c":99.02,"h":99.44,"l":95.42,"n":166859,"o":97.28,"t":"2026-03-24T04:00:00Z","v":14463950,"vw":98.420565},{"c":101.52,"h":103.94,"l":101.24,"n":147794,"o":103.94,"t":"2026-03-25T04:00:00Z","v":9547958,"vw":102.141662},{"c":99.36,"h":101.99,"l":98.73,"n":136580,"o":98.99,"t":"2026-03-26T04:00:00Z","v":8832274,"vw":99.969396},{"c":102.1,"h":103.5,"l":98.51,"n":153306,"o":98.81,"t":"2026-03-27T04:00:00Z","v":9676021,"vw":101.734207},{"c":103.12,"h":106.0299,"l":101.93,"n":150500,"o":104.79,"t":"2026-03-30T04:00:00Z","v":10884734,"vw":103.719736},{"c":108.25,"h":108.425,"l":105.15,"n":164891,"o":105.15,"t":"2026-03-31T04:00:00Z","v":11390033,"vw":107.512249},{"c":113.79,"h":115.57,"l":110.73,"n":172969,"o":112.59,"t":"2026-04-01T04:00:00Z","v":11531523,"vw":113.762877},{"c":114.05,"h":115.25,"l":108.8,"n":134373,"o":109.3,"t":"2026-04-02T04:00:00Z","v":9169471,"vw":113.38949},{"c":112.83,"h":114.72,"l":112.1,"n":83495,"o":113.62,"t":"2026-04-06T04:00:00Z","v":4768268,"vw":113.014139},{"c":114.65,"h":114.68,"l":111.37,"n":121257,"o":113,"t":"2026-04-07T04:00:00Z","v":7936473,"vw":113.689286},{"c":118.15,"h":122,"l":116.51,"n":139702,"o":121.37,"t":"2026-04-08T04:00:00Z","v":8552891,"vw":118.570905},{"c":119.01,"h":119.9899,"l":117.57,"n":99741,"o":117.97,"t":"2026-04-09T04:00:00Z","v":6873441,"vw":118.873919},{"c":120.9,"h":121.92,"l":119.52,"n":90576,"o":119.52,"t":"2026-04-10T04:00:00Z","v":6537447,"vw":120.896106},{"c":116.5,"h":119.99,"l":115.5,"n":115438,"o":118.22,"t":"2026-04-13T04:00:00Z","v":8364335,"vw":116.865547},{"c":119.3,"h":120.22,"l":117.45,"n":115231,"o":118.4,"t":"2026-04-14T04:00:00Z","v":6974856,"vw":119.030001},{"c":113.04,"h":117.51,"l":112.99,"n":142820,"o":117.4,"t":"2026-04-15T04:00:00Z","v":9258772,"vw":114.26263},{"c":113.41,"h":114.78,"l":112.6,"n":96380,"o":112.6,"t":"2026-04-16T04:00:00Z","v":6553601,"vw":113.615179},{"c":116.5,"h":118.03,"l":113.41,"n":108809,"o":114.55,"t":"2026-04-17T04:00:00Z","v":6798207,"vw":116.100761},{"c":114.84,"h":115.14,"l":113.2267,"n":101112,"o":114.69,"t":"2026-04-20T04:00:00Z","v":6393277,"vw":114.551571},{"c":109.3,"h":114.89,"l":109.1701,"n":134167,"o":114.01,"t":"2026-04-21T04:00:00Z","v":8558205,"vw":110.847891},{"c":111.85,"h":112.85,"l":110.4,"n":103635,"o":111.49,"t":"2026-04-22T04:00:00Z","v":6417974,"vw":111.958966},{"c":111.06,"h":111.19,"l":107.88,"n":140888,"o":110.33,"t":"2026-04-23T04:00:00Z","v":8993466,"vw":109.964518},{"c":120.7,"h":120.83,"l":111.66,"n":173186,"o":115.01,"t":"2026-04-24T04:00:00Z","v":12370800,"vw":118.591752},{"c":116.08,"h":119.44,"l":115.74,"n":114243,"o":118.62,"t":"2026-04-27T04:00:00Z","v":7179408,"vw":116.701974},{"c":109.9,"h":113.93,"l":109.22,"n":142308,"o":113.93,"t":"2026-04-28T04:00:00Z","v":9794808,"vw":110.131582},{"c":107.61,"h":109.02,"l":106.87,"n":114883,"o":108.15,"t":"2026-04-29T04:00:00Z","v":7304603,"vw":107.61293},{"c":111.09,"h":111.63,"l":108.89,"n":125821,"o":109.5,"t":"2026-04-30T04:00:00Z","v":8296713,"vw":110.792488},{"c":108.62,"h":112.23,"l":108.51,"n":100621,"o":110.05,"t":"2026-05-01T04:00:00Z","v":5129189,"vw":109.655927},{"c":108.33,"h":110.65,"l":107.4,"n":104242,"o":108.12,"t":"2026-05-04T04:00:00Z","v":5700161,"vw":108.788318},{"c":109.01,"h":111.3,"l":108.8,"n":86055,"o":110.59,"t":"2026-05-05T04:00:00Z","v":4725204,"vw":109.430734},{"c":115.1,"h":115.935,"l":113.715,"n":115625,"o":115.11,"t":"2026-05-06T04:00:00Z","v":7105903,"vw":114.770615},{"c":113.49,"h":119.76,"l":113.32,"n":131952,"o":118.58,"t":"2026-05-07T04:00:00Z","v":7964656,"vw":115.595766},{"c":116.51,"h":117.29,"l":114.97,"n":92535,"o":115.95,"t":"2026-05-08T04:00:00Z","v":5294798,"vw":116.320136},{"c":120.67,"h":121.26,"l":116.99,"n":120605,"o":117.12,"t":"2026-05-11T04:00:00Z","v":7054310,"vw":120.363149},{"c":119.69,"h":120.21,"l":115.61,"n":91860,"o":118.73,"t":"2026-05-12T04:00:00Z","v":5758665,"vw":118.798384},{"c":118.96,"h":120.635,"l":117.7,"n":83581,"o":118.95,"t":"2026-05-13T04:00:00Z","v":6767997,"vw":119.097558},{"c":116.33,"h":119.07,"l":115.4284,"n":79308,"o":119.015,"t":"2026-05-14T04:00:00Z","v":4532129,"vw":116.508105},{"c":109.06,"h":112.23,"l":108.47,"n":122570,"o":112.23,"t":"2026-05-15T04:00:00Z","v":11121651,"vw":109.296565},{"c":109.85,"h":111.82,"l":108.72,"n":104008,"o":108.82,"t":"2026-05-18T04:00:00Z","v":7730355,"vw":109.828403},{"c":105.09,"h":108.11,"l":104.13,"n":125468,"o":107.2,"t":"2026-05-19T04:00:00Z","v":9511816,"vw":105.353825},{"c":107.39,"h":107.97,"l":104.5531,"n":101146,"o":105.17,"t":"2026-05-20T04:00:00Z","v":7546026,"vw":106.985962},{"c":108.33,"h":109.61,"l":104.62,"n":85613,"o":106.48,"t":"2026-05-21T04:00:00Z","v":5304227,"vw":107.876515},{"c":107.64,"h":109.06,"l":106.21,"n":76021,"o":108.5,"t":"2026-05-22T04:00:00Z","v":5044500,"vw":107.775827},{"c":111.61,"h":111.82,"l":110.0297,"n":103335,"o":111.2,"t":"2026-05-26T04:00:00Z","v":6532152,"vw":111.198364},{"c":107.23,"h":109.8999,"l":107.0701,"n":97772,"o":108,"t":"2026-05-27T04:00:00Z","v":6654419,"vw":107.871044},{"c":108.23,"h":108.704,"l":103.62,"n":100523,"o":105.25,"t":"2026-05-28T04:00:00Z","v":7790033,"vw":107.269545},{"c":109.81,"h":111.93,"l":107.4215,"n":104510,"o":108,"t":"2026-05-29T04:00:00Z","v":14676824,"vw":109.758615},{"c":108.19,"h":108.58,"l":105,"n":103136,"o":105,"t":"2026-06-01T04:00:00Z","v":7364984,"vw":107.37894},{"c":109.5,"h":109.91,"l":106,"n":93731,"o":108.57,"t":"2026-06-02T04:00:00Z","v":6541706,"vw":108.945775},{"c":107.47,"h":108.89,"l":106.6,"n":88867,"o":107.99,"t":"2026-06-03T04:00:00Z","v":6223640,"vw":107.759712},{"c":108.33,"h":110.34,"l":106.7,"n":95385,"o":109.23,"t":"2026-06-04T04:00:00Z","v":7219429,"vw":108.84941},{"c":99.71,"h":105.48,"l":99.65,"n":130985,"o":104.89,"t":"2026-06-05T04:00:00Z","v":9879248,"vw":101.215239},{"c":98.99,"h":101.35,"l":98.65,"n":114924,"o":100.13,"t":"2026-06-08T04:00:00Z","v":7636088,"vw":99.548828},{"c":98.54,"h":100.39,"l":94.95,"n":139211,"o":100.01,"t":"2026-06-09T04:00:00Z","v":10049430,"vw":97.780385},{"c":92.77,"h":96.9292,"l":92.63,"n":126721,"o":94.41,"t":"2026-06-10T04:00:00Z","v":10171191,"vw":94.206526},{"c":97.59,"h":97.95,"l":92.02,"n":132725,"o":93.48,"t":"2026-06-11T04:00:00Z","v":9983598,"vw":95.510232},{"c":100.23,"h":100.7,"l":97.37,"n":102732,"o":98.73,"t":"2026-06-12T04:00:00Z","v":7713199,"vw":99.448109},{"c":105.8,"h":107.97,"l":105.05,"n":130509,"o":107,"t":"2026-06-15T04:00:00Z","v":9221291,"vw":106.029319},{"c":108.44,"h":109.34,"l":106.81,"n":110155,"o":106.81,"t":"2026-06-16T04:00:00Z","v":8014686,"vw":108.324652},{"c":105.67,"h":112.18,"l":105.44,"n":158647,"o":108.18,"t":"2026-06-17T04:00:00Z","v":11842664,"vw":108.554225},{"c":103.79,"h":107.6,"l":102.63,"n":113091,"o":106.32,"t":"2026-06-18T04:00:00Z","v":19152793,"vw":104.280931},{"c":101.8,"h":101.92,"l":99.6161,"n":108335,"o":99.89,"t":"2026-06-22T04:00:00Z","v":8295677,"vw":101.412131},{"c":97.84,"h":99.215,"l":97.2,"n":107313,"o":97.91,"t":"2026-06-23T04:00:00Z","v":7898510,"vw":97.916993},{"c":94.04,"h":96.41,"l":92.8847,"n":140186,"o":93.24,"t":"2026-06-24T04:00:00Z","v":11174631,"vw":94.024137},{"c":95.35,"h":96.41,"l":93.79,"n":103304,"o":95.61,"t":"2026-06-25T04:00:00Z","v":8103917,"vw":95.470686},{"c":96.13,"h":97.88,"l":95.34,"n":109947,"o":95.94,"t":"2026-06-26T04:00:00Z","v":11254179,"vw":96.447067},{"c":94.51,"h":95.55,"l":93.41,"n":108464,"o":94.5,"t":"2026-06-29T04:00:00Z","v":7809346,"vw":94.494785},{"c":93.4,"h":94.75,"l":91.71,"n":109469,"o":93.84,"t":"2026-06-30T04:00:00Z","v":8895966,"vw":93.215145},{"c":93.3,"h":96.215,"l":92.2,"n":120621,"o":92.38,"t":"2026-07-01T04:00:00Z","v":8413846,"vw":93.836585},{"c":97.04,"h":97.77,"l":95.5,"n":129630,"o":95.83,"t":"2026-07-02T04:00:00Z","v":8710869,"vw":96.709408},{"c":98.2,"h":98.93,"l":95.6,"n":106220,"o":98.01,"t":"2026-07-06T04:00:00Z","v":6403674,"vw":97.568265},{"c":95.06,"h":97.495,"l":94.211,"n":101951,"o":96.07,"t":"2026-07-07T04:00:00Z","v":7442797,"vw":95.22633},{"c":93.2,"h":94.77,"l":91.1801,"n":112967,"o":93.58,"t":"2026-07-08T04:00:00Z","v":7183326,"vw":92.859611},{"c":94.81,"h":95.25,"l":93.47,"n":85806,"o":95.01,"t":"2026-07-09T04:00:00Z","v":6020100,"vw":94.673849},{"c":95.29,"h":95.725,"l":93.8,"n":94792,"o":93.8,"t":"2026-07-10T04:00:00Z","v":4432097,"vw":95.178832},{"c":93.1,"h":94.14,"l":92.43,"n":95996,"o":93.73,"t":"2026-07-13T04:00:00Z","v":5307157,"vw":93.248251},{"c":94.75,"h":98.19,"l":94.25,"n":114213,"o":97.81,"t":"2026-07-14T04:00:00Z","v":7399604,"vw":95.722807},{"c":95.21,"h":96.01,"l":93.5,"n":106346,"o":95.43,"t":"2026-07-15T04:00:00Z","v":6971574,"vw":95.010216},{"c":90.83,"h":93.9,"l":90.6,"n":138426,"o":93.62,"t":"2026-07-16T04:00:00Z","v":10732855,"vw":91.497199},{"c":89.7,"h":90.95,"l":88.75,"n":140243,"o":89.845,"t":"2026-07-17T04:00:00Z","v":10617984,"vw":90.054836},{"c":89.2,"h":90.95,"l":89.13,"n":107602,"o":90.1,"t":"2026-07-20T04:00:00Z","v":7739409,"vw":89.719525},{"c":92.49,"h":92.72,"l":90.54,"n":101022,"o":91.43,"t":"2026-07-21T04:00:00Z","v":8045124,"vw":92.093242},{"c":95.75,"h":96.94,"l":94.32,"n":114021,"o":94.32,"t":"2026-07-22T04:00:00Z","v":7780657,"vw":95.815857},{"c":94.72,"h":94.84,"l":92.89,"n":108447,"o":93.64,"t":"2026-07-23T04:00:00Z","v":7227657,"vw":94.291296},{"c":93.19,"h":95.34,"l":92.5,"n":129749,"o":93.74,"t":"2026-07-24T04:00:00Z","v":9262295,"vw":93.592603},{"c":93.47,"h":94.88,"l":91.925,"n":86020,"o":94.88,"t":"2026-07-27T04:00:00Z","v":5115127,"vw":93.408398},{"c":91.52,"h":92.58,"l":90.88,"n":90750,"o":92.47,"t":"2026-07-28T04:00:00Z","v":5820704,"vw":91.69639},{"c":91.34,"h":93.29,"l":88.9801,"n":106788,"o":91.45,"t":"2026-07-29T04:00:00Z","v":6696951,"vw":90.988601},{"c":95.76,"h":96.015,"l":92.17,"n":118101,"o":92.83,"t":"2026-07-30T04:00:00Z","v":8552036,"vw":94.756395},{"c":93.71,"h":94.8975,"l":91.845,"n":89362,"o":94.43,"t":"2026-07-31T04:00:00Z","v":5866469,"vw":93.550459},{"c":95.37,"h":95.515,"l":92.97,"n":87524,"o":93.45,"t":"2026-08-03T04:00:00Z","v":5051966,"vw":94.694865},{"c":97.73,"h":98.52,"l":96.675,"n":95626,"o":97.85,"t":"2026-08-04T04:00:00Z","v":5450620,"vw":97.757966},{"c":104.29,"h":105.61,"l":102.76,"n":143362,"o":103.78,"t":"2026-08-05T04:00:00Z","v":9539808,"vw":104.513314},{"c":105.43,"h":106.395,"l":103.1,"n":127245,"o":103.54,"t":"2026-08-06T04:00:00Z","v":7959707,"vw":105.293408},{"c":112.98,"h":113.765,"l":110,"n":159222,"o":110.52,"t":"2026-08-07T04:00:00Z","v":10677969,"vw":112.608532},{"c":117.26,"h":117.73,"l":113.1,"n":155130,"o":115,"t":"2026-08-10T04:00:00Z","v":10026568,"vw":115.984407},{"c":117.21,"h":118.2124,"l":116,"n":108344,"o":117.33,"t":"2026-08-11T04:00:00Z","v":6796469,"vw":117.057892},{"c":117.84,"h":120.19,"l":117.65,"n":110723,"o":120,"t":"2026-08-12T04:00:00Z","v":6915846,"vw":118.65373},{"c":114.19,"h":115.61,"l":113.28,"n":122723,"o":115.01,"t":"2026-08-13T04:00:00Z","v":6671658,"vw":114.351444},{"c":117.76,"h":119.1698,"l":115.315,"n":95345,"o":115.8,"t":"2026-08-14T04:00:00Z","v":5579635,"vw":117.767213},{"c":120.33,"h":121.4,"l":118.635,"n":108378,"o":119.39,"t":"2026-08-17T04:00:00Z","v":7195314,"vw":120.392636},{"c":115.98,"h":119.44,"l":115.83,"n":116200,"o":118.31,"t":"2026-08-18T04:00:00Z","v":6539063,"vw":116.749022},{"c":125.08,"h":126.6,"l":123.2,"n":147210,"o":123.83,"t":"2026-08-19T04:00:00Z","v":9072685,"vw":124.967763},{"c":127.64,"h":128.69,"l":123.71,"n":155121,"o":124.25,"t":"2026-08-20T04:00:00Z","v":9662377,"vw":127.258859},{"c":131.58,"h":132.335,"l":129.8001,"n":154830,"o":131.12,"t":"2026-08-21T04:00:00Z","v":10522908,"vw":131.518357},{"c":131.84,"h":133.72,"l":129.16,"n":108402,"o":133.4,"t":"2026-08-24T04:00:00Z","v":6482574,"vw":131.375524},{"c":135.14,"h":135.29,"l":129.7,"n":110214,"o":129.98,"t":"2026-08-25T04:00:00Z","v":7147647,"vw":133.506181},{"c":131.6,"h":133.285,"l":131.45,"n":103473,"o":132.64,"t":"2026-08-26T04:00:00Z","v":10410190,"vw":132.130349},{"c":132.29,"h":133.7,"l":130.8701,"n":84323,"o":131.02,"t":"2026-08-27T04:00:00Z","v":6432889,"vw":132.584248},{"c":127.98,"h":132.89,"l":127.11,"n":120756,"o":132.35,"t":"2026-08-28T04:00:00Z","v":8831237,"vw":128.573879},{"c":126.06,"h":127.86,"l":124.55,"n":108722,"o":127.45,"t":"2026-08-31T04:00:00Z","v":16679147,"vw":125.968669},{"c":122.63,"h":126.09,"l":121.55,"n":119919,"o":121.94,"t":"2026-09-01T04:00:00Z","v":8018755,"vw":123.485093},{"c":125.16,"h":127.1175,"l":123.334,"n":93662,"o":124.97,"t":"2026-09-02T04:00:00Z","v":6346402,"vw":125.074548},{"c":130.43,"h":130.71,"l":126.81,"n":119681,"o":128.17,"t":"2026-09-03T04:00:00Z","v":7740764,"vw":129.538106},{"c":128.09,"h":128.86,"l":126.065,"n":86761,"o":126.25,"t":"2026-09-04T04:00:00Z","v":5745731,"vw":127.978057},{"c":127.09,"h":130.035,"l":126.29,"n":92156,"o":126.53,"t":"2026-09-08T04:00:00Z","v":9023691,"vw":127.967343},{"c":128.71,"h":130.4795,"l":127.545,"n":106076,"o":129.73,"t":"2026-09-09T04:00:00Z","v":7579644,"vw":129.120807},{"c":126.14,"h":127.28,"l":123.74,"n":102887,"o":124.66,"t":"2026-09-10T04:00:00Z","v":6283120,"vw":126.095698},{"c":126.81,"h":129.26,"l":125.91,"n":83800,"o":127.47,"t":"2026-09-11T04:00:00Z","v":5552363,"vw":127.017875},{"c":123.07,"h":123.6749,"l":121.61,"n":100484,"o":123.43,"t":"2026-09-14T04:00:00Z","v":6818815,"vw":122.795374},{"c":124.19,"h":124.22,"l":121.41,"n":80066,"o":123.17,"t":"2026-09-15T04:00:00Z","v":5825592,"vw":123.286016},{"c":121.76,"h":126,"l":120.0001,"n":103023,"o":125.86,"t":"2026-09-16T04:00:00Z","v":6358239,"vw":122.377926},{"c":124.39,"h":125.79,"l":123.32,"n":83606,"o":125.5,"t":"2026-09-17T04:00:00Z","v":5363771,"vw":124.680169},{"c":123.41,"h":125.135,"l":121.8,"n":116195,"o":124,"t":"2026-09-18T04:00:00Z","v":21497974,"vw":123.350203},{"c":123.05,"h":124.5,"l":121.3,"n":70208,"o":123.81,"t":"2026-09-21T04:00:00Z","v":5652317,"vw":122.846241},{"c":127.26,"h":128.09,"l":123.11,"n":80853,"o":123.23,"t":"2026-09-22T04:00:00Z","v":5396140,"vw":126.212031},{"c":123.55,"h":124.25,"l":121.07,"n":83410,"o":123.83,"t":"2026-09-23T04:00:00Z","v":5594337,"vw":123.132867},{"c":121.3,"h":122.5,"l":120.02,"n":77955,"o":122.15,"t":"2026-09-24T04:00:00Z","v":5114737,"vw":121.100771},{"c":121.43,"h":121.94,"l":119.9,"n":61883,"o":121.01,"t":"2026-09-25T04:00:00Z","v":3522144,"vw":121.274315},{"c":116.05,"h":117.29,"l":114.63,"n":104009,"o":115.52,"t":"2026-09-28T04:00:00Z","v":6871382,"vw":116.260796},{"c":117.09,"h":117.8,"l":115.97,"n":75442,"o":117.24,"t":"2026-09-29T04:00:00Z","v":4708823,"vw":117.021948},{"c":115.34,"h":117.89,"l":115.31,"n":81168,"o":117.4,"t":"2026-09-30T04:00:00Z","v":5842688,"vw":115.894694},{"c":114.67,"h":115.79,"l":114.18,"n":81028,"o":114.81,"t":"2026-10-01T04:00:00Z","v":5616687,"vw":114.816228},{"c":115.56,"h":116.66,"l":113.86,"n":68206,"o":115.99,"t":"2026-10-02T04:00:00Z","v":4034038,"vw":115.336041},{"c":115.82,"h":116.915,"l":113.58,"n":62712,"o":115.9,"t":"2026-10-05T04:00:00Z","v":4005824,"vw":115.724152},{"c":116.39,"h":117.333,"l":114.44,"n":70864,"o":116,"t":"2026-10-06T04:00:00Z","v":4928395,"vw":115.982534},{"c":113.54,"h":114.5,"l":111.75,"n":72115,"o":112.435,"t":"2026-10-07T04:00:00Z","v":4351089,"vw":113.426448},{"c":115.55,"h":115.91,"l":112.68,"n":77766,"o":113.19,"t":"2026-10-08T04:00:00Z","v":5438229,"vw":115.044236},{"c":117.84,"h":119.05,"l":117.105,"n":80017,"o":117.58,"t":"2026-10-09T04:00:00Z","v":4832728,"vw":118.062941},{"c":117.15,"h":118.01,"l":116.57,"n":53463,"o":116.63,"t":"2026-10-12T04:00:00Z","v":3194220,"vw":117.322807},{"c":115.59,"h":118,"l":114.53,"n":67195,"o":117.18,"t":"2026-10-13T04:00:00Z","v":4388034,"vw":115.572922},{"c":111.56,"h":113.95,"l":109.835,"n":99718,"o":112.99,"t":"2026-10-14T04:00:00Z","v":6655604,"vw":111.224114},{"c":115.79,"h":115.83,"l":111.98,"n":89738,"o":112.43,"t":"2026-10-15T04:00:00Z","v":6868195,"vw":114.52328},{"c":118.6,"h":120.05,"l":115.03,"n":107389,"o":115.33,"t":"2026-10-16T04:00:00Z","v":8384658,"vw":118.195197}],"volatilityBars":[{"c":115.34,"h":115.34,"l":114.39,"n":257,"o":114.39,"t":"2026-10-06T08:00:00Z","v":6467,"vw":114.973781},{"c":116.05,"h":116.05,"l":115.5,"n":16,"o":115.5,"t":"2026-10-06T08:15:00Z","v":623,"vw":115.670911},{"c":115.84,"h":115.84,"l":115.76,"n":4,"o":115.76,"t":"2026-10-06T09:15:00Z","v":1310,"vw":115.83362},{"c":115.84,"h":115.84,"l":115.75,"n":2,"o":115.75,"t":"2026-10-06T09:45:00Z","v":361,"vw":115.805845},{"c":115.56,"h":115.56,"l":115.56,"n":6,"o":115.56,"t":"2026-10-06T10:00:00Z","v":180,"vw":115.56},{"c":115.52,"h":115.52,"l":115.52,"n":2,"o":115.52,"t":"2026-10-06T10:30:00Z","v":200,"vw":115.52},{"c":115.75,"h":115.99,"l":115.47,"n":68,"o":115.47,"t":"2026-10-06T11:00:00Z","v":5453,"vw":115.838068},{"c":116.24,"h":116.24,"l":116,"n":42,"o":116,"t":"2026-10-06T11:15:00Z","v":2250,"vw":116.121223},{"c":115.88,"h":116.06,"l":115.88,"n":6,"o":116.06,"t":"2026-10-06T11:30:00Z","v":650,"vw":115.976667},{"c":116.7,"h":116.7,"l":116.29,"n":33,"o":116.51,"t":"2026-10-06T11:45:00Z","v":2968,"vw":116.446639},{"c":116.9675,"h":116.9675,"l":116.6,"n":54,"o":116.6,"t":"2026-10-06T12:00:00Z","v":5847,"vw":116.794607},{"c":116.95,"h":116.966,"l":116.66,"n":44,"o":116.966,"t":"2026-10-06T12:15:00Z","v":6372,"vw":116.822942},{"c":116.6,"h":116.6,"l":116.6,"n":1,"o":116.6,"t":"2026-10-06T12:30:00Z","v":100,"vw":116.6},{"c":116.49,"h":116.49,"l":116.49,"n":5,"o":116.49,"t":"2026-10-06T12:45:00Z","v":125,"vw":116.49},{"c":116.74,"h":116.81,"l":116.74,"n":33,"o":116.79,"t":"2026-10-06T13:00:00Z","v":4107,"vw":116.757464},{"c":116.3,"h":116.74,"l":116.25,"n":44,"o":116.74,"t":"2026-10-06T13:15:00Z","v":1706,"vw":116.423394},{"c":115.02,"h":116.5,"l":115,"n":4007,"o":116,"t":"2026-10-06T13:30:00Z","v":298991,"vw":115.869541},{"c":114.91,"h":115.23,"l":114.6806,"n":3556,"o":115,"t":"2026-10-06T13:45:00Z","v":258242,"vw":114.940069},{"c":114.8975,"h":114.99,"l":114.48,"n":3723,"o":114.955,"t":"2026-10-06T14:00:00Z","v":233096,"vw":114.725381},{"c":114.7,"h":114.98,"l":114.51,"n":3237,"o":114.895,"t":"2026-10-06T14:15:00Z","v":208952,"vw":114.714627},{"c":114.8463,"h":114.975,"l":114.44,"n":4384,"o":114.705,"t":"2026-10-06T14:30:00Z","v":274060,"vw":114.68401},{"c":115.2,"h":115.27,"l":114.56,"n":3085,"o":114.82,"t":"2026-10-06T14:45:00Z","v":207227,"vw":114.963662},{"c":116.125,"h":116.125,"l":115.225,"n":3203,"o":115.225,"t":"2026-10-06T15:00:00Z","v":168504,"vw":115.7709},{"c":115.995,"h":116.25,"l":115.89,"n":2745,"o":116.12,"t":"2026-10-06T15:15:00Z","v":140034,"vw":116.087989},{"c":116.41,"h":116.41,"l":115.9,"n":2125,"o":116.02,"t":"2026-10-06T15:30:00Z","v":82887,"vw":116.215369},{"c":116.18,"h":116.6015,"l":116.1,"n":2107,"o":116.37,"t":"2026-10-06T15:45:00Z","v":87131,"vw":116.370506},{"c":116.265,"h":116.36,"l":116.11,"n":1970,"o":116.2,"t":"2026-10-06T16:00:00Z","v":126625,"vw":116.212401},{"c":116.115,"h":116.31,"l":116.08,"n":1577,"o":116.24,"t":"2026-10-06T16:15:00Z","v":61194,"vw":116.205636},{"c":116.22,"h":116.22,"l":116.07,"n":1329,"o":116.115,"t":"2026-10-06T16:30:00Z","v":46824,"vw":116.148697},{"c":116.195,"h":116.27,"l":116.05,"n":1379,"o":116.24,"t":"2026-10-06T16:45:00Z","v":56295,"vw":116.181698},{"c":116.54,"h":116.6,"l":116.195,"n":1262,"o":116.195,"t":"2026-10-06T17:00:00Z","v":47272,"vw":116.439468},{"c":116.48,"h":116.63,"l":116.3511,"n":1948,"o":116.535,"t":"2026-10-06T17:15:00Z","v":143801,"vw":116.499565},{"c":117.0307,"h":117.07,"l":116.455,"n":2441,"o":116.5,"t":"2026-10-06T17:30:00Z","v":174878,"vw":116.75558},{"c":116.97,"h":117.0699,"l":116.88,"n":1910,"o":117.065,"t":"2026-10-06T17:45:00Z","v":92813,"vw":117.00356},{"c":117.3,"h":117.333,"l":116.88,"n":2025,"o":116.935,"t":"2026-10-06T18:00:00Z","v":95438,"vw":117.119258},{"c":117,"h":117.325,"l":116.94,"n":2373,"o":117.29,"t":"2026-10-06T18:15:00Z","v":116741,"vw":117.113075},{"c":117,"h":117.0259,"l":116.811,"n":1504,"o":117.0259,"t":"2026-10-06T18:30:00Z","v":67985,"vw":116.919187},{"c":117.04,"h":117.15,"l":116.945,"n":1814,"o":117.01,"t":"2026-10-06T18:45:00Z","v":65171,"vw":117.057313},{"c":116.915,"h":117.24,"l":116.89,"n":2222,"o":117.01,"t":"2026-10-06T19:00:00Z","v":95649,"vw":117.076989},{"c":116.54,"h":116.94,"l":116.5,"n":3322,"o":116.91,"t":"2026-10-06T19:15:00Z","v":193416,"vw":116.692108},{"c":116.445,"h":116.59,"l":116.4,"n":3187,"o":116.55,"t":"2026-10-06T19:30:00Z","v":138308,"vw":116.494689},{"c":116.41,"h":116.51,"l":116.31,"n":6995,"o":116.445,"t":"2026-10-06T19:45:00Z","v":274770,"vw":116.424617},{"c":116.6,"h":116.6,"l":116.39,"n":123,"o":116.39,"t":"2026-10-06T20:00:00Z","v":1117999,"vw":116.390045},{"c":116.39,"h":116.39,"l":116.28,"n":2,"o":116.28,"t":"2026-10-06T20:30:00Z","v":200,"vw":116.335},{"c":116.49,"h":116.49,"l":116.37,"n":14,"o":116.37,"t":"2026-10-06T21:00:00Z","v":876,"vw":116.39746},{"c":116.38,"h":116.38,"l":116.38,"n":14,"o":116.38,"t":"2026-10-06T22:30:00Z","v":500,"vw":116.38},{"c":116.3,"h":116.3,"l":116.3,"n":1,"o":116.3,"t":"2026-10-06T22:45:00Z","v":100,"vw":116.3},{"c":115.83,"h":116.35,"l":115.81,"n":67,"o":116.33,"t":"2026-10-06T23:00:00Z","v":3129,"vw":116.114815},{"c":116,"h":116,"l":115.99,"n":11,"o":116,"t":"2026-10-06T23:15:00Z","v":1041,"vw":115.998913},{"c":116.09,"h":116.09,"l":116.09,"n":2,"o":116.09,"t":"2026-10-06T23:30:00Z","v":172,"vw":116.09},{"c":115.97,"h":115.99,"l":115.9699,"n":18,"o":115.98,"t":"2026-10-06T23:45:00Z","v":1747,"vw":115.97694},{"c":114.99,"h":115.38,"l":114.89,"n":303,"o":115.38,"t":"2026-10-07T08:00:00Z","v":10662,"vw":114.985627},{"c":114.7,"h":114.75,"l":114.7,"n":20,"o":114.75,"t":"2026-10-07T09:00:00Z","v":998,"vw":114.73062},{"c":114.77,"h":114.77,"l":114.77,"n":3,"o":114.77,"t":"2026-10-07T09:15:00Z","v":260,"vw":114.77},{"c":114.5,"h":114.5,"l":114.5,"n":10,"o":114.5,"t":"2026-10-07T09:30:00Z","v":319,"vw":114.5},{"c":114.42,"h":114.58,"l":114.38,"n":32,"o":114.58,"t":"2026-10-07T09:45:00Z","v":1870,"vw":114.420055},{"c":114.47,"h":114.47,"l":114.4,"n":16,"o":114.42,"t":"2026-10-07T10:00:00Z","v":824,"vw":114.436667},{"c":114.19,"h":114.37,"l":114.16,"n":24,"o":114.37,"t":"2026-10-07T10:30:00Z","v":1231,"vw":114.200056},{"c":114.15,"h":114.15,"l":114.15,"n":3,"o":114.15,"t":"2026-10-07T10:45:00Z","v":306,"vw":114.15},{"c":114.32,"h":114.46,"l":114.32,"n":25,"o":114.46,"t":"2026-10-07T11:00:00Z","v":549,"vw":114.381869},{"c":114.33,"h":114.33,"l":114.33,"n":15,"o":114.33,"t":"2026-10-07T11:15:00Z","v":1178,"vw":114.33},{"c":114.2,"h":114.34,"l":114.2,"n":24,"o":114.2,"t":"2026-10-07T11:30:00Z","v":6025,"vw":114.240561},{"c":114.1,"h":114.1,"l":114.1,"n":12,"o":114.1,"t":"2026-10-07T11:45:00Z","v":230,"vw":114.1},{"c":114.08,"h":114.46,"l":114.08,"n":23,"o":114.46,"t":"2026-10-07T12:00:00Z","v":883,"vw":114.210112},{"c":112.85,"h":114.12,"l":112.72,"n":277,"o":114.05,"t":"2026-10-07T12:15:00Z","v":10689,"vw":113.173281},{"c":113.2,"h":113.37,"l":112.9,"n":19,"o":112.9,"t":"2026-10-07T12:30:00Z","v":1153,"vw":113.128084},{"c":112.9,"h":113.047,"l":112.45,"n":65,"o":112.9,"t":"2026-10-07T12:45:00Z","v":3998,"vw":112.794514},{"c":113.1,"h":113.1,"l":112.75,"n":44,"o":112.89,"t":"2026-10-07T13:00:00Z","v":7047,"vw":112.93293},{"c":111.75,"h":113.79,"l":111.75,"n":217,"o":113.79,"t":"2026-10-07T13:15:00Z","v":15205,"vw":112.290188},{"c":112.5046,"h":113.05,"l":111.75,"n":5472,"o":112.435,"t":"2026-10-07T13:30:00Z","v":483498,"vw":112.41901},{"c":113.13,"h":113.19,"l":112.5401,"n":3653,"o":112.59,"t":"2026-10-07T13:45:00Z","v":168797,"vw":112.927444},{"c":113.16,"h":113.43,"l":112.87,"n":3351,"o":113.25,"t":"2026-10-07T14:00:00Z","v":174102,"vw":113.172646},{"c":113.4,"h":113.6396,"l":113.12,"n":2616,"o":113.18,"t":"2026-10-07T14:15:00Z","v":106832,"vw":113.355961},{"c":113.68,"h":113.815,"l":113.435,"n":2513,"o":113.465,"t":"2026-10-07T14:30:00Z","v":88639,"vw":113.674824},{"c":113.665,"h":113.9112,"l":113.53,"n":2534,"o":113.685,"t":"2026-10-07T14:45:00Z","v":119228,"vw":113.689709},{"c":113.6,"h":113.765,"l":113.35,"n":3233,"o":113.64,"t":"2026-10-07T15:00:00Z","v":176236,"vw":113.537987},{"c":113.43,"h":113.605,"l":113.29,"n":2127,"o":113.59,"t":"2026-10-07T15:15:00Z","v":148263,"vw":113.425097},{"c":113.655,"h":113.84,"l":113.395,"n":2122,"o":113.4,"t":"2026-10-07T15:30:00Z","v":81057,"vw":113.699845},{"c":113.66,"h":113.7,"l":113.445,"n":1713,"o":113.66,"t":"2026-10-07T15:45:00Z","v":60403,"vw":113.572936},{"c":113.71,"h":113.83,"l":113.56,"n":1874,"o":113.64,"t":"2026-10-07T16:00:00Z","v":68701,"vw":113.677197},{"c":113.98,"h":114.01,"l":113.6978,"n":1648,"o":113.6978,"t":"2026-10-07T16:15:00Z","v":56768,"vw":113.867509},{"c":113.74,"h":113.975,"l":113.675,"n":1609,"o":113.975,"t":"2026-10-07T16:30:00Z","v":58416,"vw":113.825078},{"c":113.75,"h":113.969,"l":113.7475,"n":1778,"o":113.7475,"t":"2026-10-07T16:45:00Z","v":98556,"vw":113.827119},{"c":114.26,"h":114.41,"l":113.7,"n":2532,"o":113.75,"t":"2026-10-07T17:00:00Z","v":114739,"vw":114.069433},{"c":113.955,"h":114.5,"l":113.95,"n":1888,"o":114.24,"t":"2026-10-07T17:15:00Z","v":85237,"vw":114.277474},{"c":113.89,"h":113.98,"l":113.8075,"n":1747,"o":113.92,"t":"2026-10-07T17:30:00Z","v":65306,"vw":113.880861},{"c":113.725,"h":113.925,"l":113.685,"n":1704,"o":113.86,"t":"2026-10-07T17:45:00Z","v":70941,"vw":113.793717},{"c":113.7527,"h":114.0684,"l":113.635,"n":1953,"o":113.725,"t":"2026-10-07T18:00:00Z","v":82037,"vw":113.799724},{"c":113.68,"h":113.84,"l":113.675,"n":1794,"o":113.785,"t":"2026-10-07T18:15:00Z","v":72075,"vw":113.792205},{"c":113.82,"h":113.91,"l":113.675,"n":2467,"o":113.7,"t":"2026-10-07T18:30:00Z","v":98894,"vw":113.802584},{"c":113.8,"h":113.93,"l":113.735,"n":1933,"o":113.82,"t":"2026-10-07T18:45:00Z","v":67359,"vw":113.858636},{"c":113.6505,"h":113.98,"l":113.5775,"n":3033,"o":113.8,"t":"2026-10-07T19:00:00Z","v":153848,"vw":113.780558},{"c":113.66,"h":113.7099,"l":113.6,"n":2882,"o":113.68,"t":"2026-10-07T19:15:00Z","v":139979,"vw":113.667311},{"c":113.575,"h":113.74,"l":113.54,"n":3634,"o":113.66,"t":"2026-10-07T19:30:00Z","v":137020,"vw":113.597115},{"c":113.54,"h":113.625,"l":113.46,"n":8447,"o":113.57,"t":"2026-10-07T19:45:00Z","v":371172,"vw":113.547035},{"c":113.46,"h":113.54,"l":113.45,"n":139,"o":113.54,"t":"2026-10-07T20:00:00Z","v":921198,"vw":113.539912},{"c":113.54,"h":113.54,"l":113.54,"n":1,"o":113.54,"t":"2026-10-07T20:30:00Z","v":200,"vw":113.54},{"c":113.6,"h":113.6,"l":113.6,"n":6,"o":113.6,"t":"2026-10-07T20:45:00Z","v":420,"vw":113.6},{"c":113.6073,"h":113.6073,"l":113.6073,"n":1,"o":113.6073,"t":"2026-10-07T21:00:00Z","v":146,"vw":113.6073},{"c":113.57,"h":113.57,"l":113.57,"n":2,"o":113.57,"t":"2026-10-07T21:15:00Z","v":101,"vw":113.57},{"c":113.92,"h":113.92,"l":113.92,"n":1,"o":113.92,"t":"2026-10-07T21:30:00Z","v":393,"vw":113.92},{"c":113.75,"h":113.75,"l":113.75,"n":1,"o":113.75,"t":"2026-10-07T21:45:00Z","v":100,"vw":113.75},{"c":113.57,"h":113.59,"l":113.55,"n":37,"o":113.59,"t":"2026-10-07T22:15:00Z","v":1867,"vw":113.571636},{"c":113.55,"h":113.55,"l":113.55,"n":1,"o":113.55,"t":"2026-10-07T22:30:00Z","v":289,"vw":113.55},{"c":113.57,"h":113.57,"l":113.55,"n":9,"o":113.55,"t":"2026-10-07T23:00:00Z","v":573,"vw":113.558287},{"c":113.56,"h":113.56,"l":113.56,"n":3,"o":113.56,"t":"2026-10-07T23:15:00Z","v":170,"vw":113.56},{"c":113.64,"h":113.64,"l":113.6303,"n":6,"o":113.64,"t":"2026-10-07T23:30:00Z","v":405,"vw":113.636767},{"c":113.4918,"h":113.62,"l":113.4918,"n":19,"o":113.62,"t":"2026-10-07T23:45:00Z","v":1100,"vw":113.575884},{"c":113.8,"h":114.15,"l":113.07,"n":329,"o":113.07,"t":"2026-10-08T08:00:00Z","v":6039,"vw":113.648554},{"c":113.9,"h":113.9,"l":113.6,"n":8,"o":113.6,"t":"2026-10-08T08:15:00Z","v":752,"vw":113.656494},{"c":113.82,"h":113.82,"l":113.82,"n":14,"o":113.82,"t":"2026-10-08T08:30:00Z","v":269,"vw":113.82},{"c":112.93,"h":112.96,"l":112.91,"n":24,"o":112.96,"t":"2026-10-08T10:30:00Z","v":565,"vw":112.933333},{"c":112.79,"h":113.02,"l":112.7,"n":28,"o":113.02,"t":"2026-10-08T11:00:00Z","v":1835,"vw":112.808491},{"c":113.03,"h":113.03,"l":112.99,"n":7,"o":112.99,"t":"2026-10-08T11:15:00Z","v":348,"vw":113.016667},{"c":113.4,"h":113.4,"l":113.0244,"n":28,"o":113.2,"t":"2026-10-08T11:30:00Z","v":4367,"vw":113.146995},{"c":113.5,"h":113.5,"l":113.45,"n":9,"o":113.45,"t":"2026-10-08T11:45:00Z","v":372,"vw":113.464881},{"c":113.55,"h":113.55,"l":113.35,"n":7,"o":113.35,"t":"2026-10-08T12:00:00Z","v":724,"vw":113.385413},{"c":113.5,"h":113.5,"l":113.3,"n":2,"o":113.3,"t":"2026-10-08T12:15:00Z","v":400,"vw":113.4},{"c":113.33,"h":113.54,"l":113.3048,"n":6,"o":113.54,"t":"2026-10-08T12:30:00Z","v":570,"vw":113.390873},{"c":113.25,"h":113.5,"l":113.25,"n":22,"o":113.29,"t":"2026-10-08T12:45:00Z","v":3615,"vw":113.263219},{"c":113.6,"h":113.6,"l":113.25,"n":16,"o":113.25,"t":"2026-10-08T13:00:00Z","v":825,"vw":113.48661},{"c":112.91,"h":113.6,"l":112.91,"n":35,"o":113.6,"t":"2026-10-08T13:15:00Z","v":6380,"vw":113.483028},{"c":113.77,"h":113.91,"l":112.68,"n":2966,"o":113.19,"t":"2026-10-08T13:30:00Z","v":241961,"vw":113.269461},{"c":114.57,"h":114.82,"l":113.58,"n":2905,"o":113.78,"t":"2026-10-08T13:45:00Z","v":155007,"vw":114.384716},{"c":113.97,"h":114.575,"l":113.87,"n":2900,"o":114.555,"t":"2026-10-08T14:00:00Z","v":140092,"vw":114.111412},{"c":114.57,"h":114.57,"l":113.94,"n":2846,"o":113.99,"t":"2026-10-08T14:15:00Z","v":123857,"vw":114.33232},{"c":114.09,"h":114.555,"l":114.05,"n":2726,"o":114.555,"t":"2026-10-08T14:30:00Z","v":106860,"vw":114.325429},{"c":114.09,"h":114.19,"l":113.88,"n":2656,"o":114.085,"t":"2026-10-08T14:45:00Z","v":102952,"vw":114.038816},{"c":113.71,"h":114.095,"l":113.62,"n":2742,"o":114.095,"t":"2026-10-08T15:00:00Z","v":124721,"vw":113.834368},{"c":114.115,"h":114.205,"l":113.68,"n":2602,"o":113.7,"t":"2026-10-08T15:15:00Z","v":125434,"vw":113.987885},{"c":114.09,"h":114.14,"l":113.97,"n":1909,"o":114.12,"t":"2026-10-08T15:30:00Z","v":69876,"vw":114.037265},{"c":114.1,"h":114.21,"l":114,"n":2077,"o":114.1,"t":"2026-10-08T15:45:00Z","v":85066,"vw":114.0887},{"c":114.235,"h":114.38,"l":114,"n":2395,"o":114.11,"t":"2026-10-08T16:00:00Z","v":125558,"vw":114.246641},{"c":114.345,"h":115.03,"l":114.2,"n":3701,"o":114.25,"t":"2026-10-08T16:15:00Z","v":154814,"vw":114.563485},{"c":114.625,"h":114.69,"l":114.185,"n":1900,"o":114.31,"t":"2026-10-08T16:30:00Z","v":89644,"vw":114.44309},{"c":115.015,"h":115.34,"l":114.5118,"n":3022,"o":114.59,"t":"2026-10-08T16:45:00Z","v":149724,"vw":114.861892},{"c":115.24,"h":115.375,"l":114.91,"n":3702,"o":114.97,"t":"2026-10-08T17:00:00Z","v":228411,"vw":115.200104},{"c":115.63,"h":115.91,"l":115.215,"n":3633,"o":115.27,"t":"2026-10-08T17:15:00Z","v":190500,"vw":115.68135},{"c":115.25,"h":115.79,"l":115.09,"n":2413,"o":115.59,"t":"2026-10-08T17:30:00Z","v":103291,"vw":115.401122},{"c":115.485,"h":115.56,"l":115.13,"n":2301,"o":115.27,"t":"2026-10-08T17:45:00Z","v":103733,"vw":115.356863},{"c":115.29,"h":115.56,"l":115.11,"n":2007,"o":115.5,"t":"2026-10-08T18:00:00Z","v":73226,"vw":115.359664},{"c":115.1,"h":115.32,"l":115.05,"n":2012,"o":115.26,"t":"2026-10-08T18:15:00Z","v":65944,"vw":115.187527},{"c":115.135,"h":115.16,"l":114.87,"n":2390,"o":115.095,"t":"2026-10-08T18:30:00Z","v":106476,"vw":115.027506},{"c":115.19,"h":115.32,"l":114.99,"n":2595,"o":115.125,"t":"2026-10-08T18:45:00Z","v":123203,"vw":115.136726},{"c":115.2641,"h":115.32,"l":115.11,"n":2636,"o":115.16,"t":"2026-10-08T19:00:00Z","v":116220,"vw":115.229941},{"c":115.22,"h":115.47,"l":115.06,"n":3043,"o":115.26,"t":"2026-10-08T19:15:00Z","v":132126,"vw":115.24516},{"c":115.21,"h":115.4,"l":115.165,"n":3740,"o":115.23,"t":"2026-10-08T19:30:00Z","v":151654,"vw":115.284386},{"c":115.56,"h":115.575,"l":115.13,"n":8709,"o":115.21,"t":"2026-10-08T19:45:00Z","v":427982,"vw":115.405541},{"c":115.6424,"h":115.65,"l":115.55,"n":141,"o":115.55,"t":"2026-10-08T20:00:00Z","v":1734027,"vw":115.55002},{"c":115.55,"h":115.55,"l":115.55,"n":21,"o":115.55,"t":"2026-10-08T20:30:00Z","v":517,"vw":115.55},{"c":115.627,"h":115.627,"l":115.627,"n":1,"o":115.627,"t":"2026-10-08T20:45:00Z","v":100,"vw":115.627},{"c":115.4845,"h":115.4845,"l":115.4845,"n":1,"o":115.4845,"t":"2026-10-08T21:00:00Z","v":240,"vw":115.4845},{"c":115.1,"h":115.44,"l":115.1,"n":25,"o":115.25,"t":"2026-10-08T21:30:00Z","v":824,"vw":115.256322},{"c":115.45,"h":115.45,"l":115.45,"n":3,"o":115.45,"t":"2026-10-08T21:45:00Z","v":173,"vw":115.45},{"c":114.984,"h":115.56,"l":114.95,"n":17,"o":114.95,"t":"2026-10-08T22:15:00Z","v":933,"vw":115.299271},{"c":115.645,"h":115.645,"l":115.645,"n":2,"o":115.645,"t":"2026-10-08T22:30:00Z","v":875,"vw":115.645},{"c":115.56,"h":115.65,"l":115.56,"n":20,"o":115.65,"t":"2026-10-08T22:45:00Z","v":717,"vw":115.592967},{"c":115.88,"h":115.88,"l":115.8296,"n":10,"o":115.8296,"t":"2026-10-08T23:00:00Z","v":397,"vw":115.851055},{"c":116,"h":116,"l":116,"n":1,"o":116,"t":"2026-10-08T23:45:00Z","v":475,"vw":116},{"c":118.14,"h":118.14,"l":117,"n":440,"o":117.29,"t":"2026-10-09T08:00:00Z","v":26336,"vw":117.585735},{"c":118.02,"h":118.04,"l":118.02,"n":53,"o":118.04,"t":"2026-10-09T08:15:00Z","v":1574,"vw":118.036319},{"c":118.08,"h":118.24,"l":118.08,"n":17,"o":118.24,"t":"2026-10-09T08:30:00Z","v":2943,"vw":118.085842},{"c":118.26,"h":118.26,"l":118.26,"n":1,"o":118.26,"t":"2026-10-09T08:45:00Z","v":227,"vw":118.26},{"c":117.81,"h":117.81,"l":117.81,"n":2,"o":117.81,"t":"2026-10-09T09:30:00Z","v":120,"vw":117.81},{"c":117.6,"h":117.6,"l":117.6,"n":10,"o":117.6,"t":"2026-10-09T10:30:00Z","v":473,"vw":117.6},{"c":117.34,"h":117.34,"l":117.34,"n":4,"o":117.34,"t":"2026-10-09T10:45:00Z","v":501,"vw":117.34},{"c":117.44,"h":117.5,"l":117.35,"n":20,"o":117.35,"t":"2026-10-09T11:00:00Z","v":849,"vw":117.462633},{"c":117.98,"h":117.98,"l":117.81,"n":18,"o":117.81,"t":"2026-10-09T11:30:00Z","v":482,"vw":117.913333},{"c":117.5661,"h":117.78,"l":117.5127,"n":11,"o":117.5127,"t":"2026-10-09T11:45:00Z","v":2110,"vw":117.572166},{"c":117.3,"h":117.8,"l":117.3,"n":102,"o":117.77,"t":"2026-10-09T12:00:00Z","v":4356,"vw":117.482222},{"c":117.5438,"h":117.68,"l":117.5438,"n":11,"o":117.66,"t":"2026-10-09T12:30:00Z","v":852,"vw":117.649114},{"c":117.78,"h":117.97,"l":117.55,"n":104,"o":117.97,"t":"2026-10-09T12:45:00Z","v":5718,"vw":117.67343},{"c":118.01,"h":118.01,"l":117.79,"n":27,"o":117.79,"t":"2026-10-09T13:00:00Z","v":2651,"vw":117.915535},{"c":117.72,"h":118.05,"l":117.72,"n":28,"o":118.03,"t":"2026-10-09T13:15:00Z","v":2689,"vw":118.013189},{"c":117.78,"h":118.41,"l":117.105,"n":4164,"o":117.58,"t":"2026-10-09T13:30:00Z","v":335208,"vw":117.672998},{"c":118.74,"h":119.05,"l":117.865,"n":4105,"o":117.88,"t":"2026-10-09T13:45:00Z","v":201040,"vw":118.699628},{"c":118.55,"h":118.85,"l":118.3,"n":4032,"o":118.67,"t":"2026-10-09T14:00:00Z","v":221820,"vw":118.530832},{"c":117.86,"h":118.7,"l":117.78,"n":3419,"o":118.54,"t":"2026-10-09T14:15:00Z","v":221755,"vw":118.15634},{"c":117.775,"h":118.03,"l":117.61,"n":2970,"o":117.86,"t":"2026-10-09T14:30:00Z","v":165554,"vw":117.79763},{"c":117.9,"h":118.045,"l":117.76,"n":2604,"o":117.79,"t":"2026-10-09T14:45:00Z","v":122499,"vw":117.893703},{"c":118.13,"h":118.24,"l":117.83,"n":2902,"o":117.905,"t":"2026-10-09T15:00:00Z","v":113265,"vw":118.06449},{"c":118.425,"h":118.568,"l":118.12,"n":2619,"o":118.13,"t":"2026-10-09T15:15:00Z","v":142905,"vw":118.383496},{"c":118.23,"h":118.5,"l":118.19,"n":2301,"o":118.44,"t":"2026-10-09T15:30:00Z","v":105181,"vw":118.381762},{"c":118.155,"h":118.36,"l":118.085,"n":2096,"o":118.225,"t":"2026-10-09T15:45:00Z","v":84587,"vw":118.259933},{"c":118.24,"h":118.39,"l":118.13,"n":2051,"o":118.14,"t":"2026-10-09T16:00:00Z","v":84910,"vw":118.278924},{"c":118.35,"h":118.37,"l":118.06,"n":2423,"o":118.25,"t":"2026-10-09T16:15:00Z","v":104183,"vw":118.209276},{"c":118.24,"h":118.3501,"l":118.11,"n":1788,"o":118.35,"t":"2026-10-09T16:30:00Z","v":80310,"vw":118.239532},{"c":118.17,"h":118.34,"l":118.1,"n":1885,"o":118.24,"t":"2026-10-09T16:45:00Z","v":71397,"vw":118.239224},{"c":117.86,"h":118.235,"l":117.8,"n":2214,"o":118.18,"t":"2026-10-09T17:00:00Z","v":122064,"vw":118.079822},{"c":118.15,"h":118.185,"l":117.875,"n":1870,"o":117.875,"t":"2026-10-09T17:15:00Z","v":105277,"vw":118.061801},{"c":118.355,"h":118.38,"l":118.155,"n":1849,"o":118.155,"t":"2026-10-09T17:30:00Z","v":75460,"vw":118.259362},{"c":118.465,"h":118.475,"l":118.31,"n":2125,"o":118.35,"t":"2026-10-09T17:45:00Z","v":94102,"vw":118.410302},{"c":118.63,"h":118.81,"l":118.4,"n":2107,"o":118.46,"t":"2026-10-09T18:00:00Z","v":101532,"vw":118.624977},{"c":118.33,"h":118.66,"l":118.3,"n":2019,"o":118.62,"t":"2026-10-09T18:15:00Z","v":90489,"vw":118.556761},{"c":118.25,"h":118.335,"l":118.135,"n":2073,"o":118.32,"t":"2026-10-09T18:30:00Z","v":74320,"vw":118.238252},{"c":118.18,"h":118.3154,"l":118.08,"n":3029,"o":118.2401,"t":"2026-10-09T18:45:00Z","v":131752,"vw":118.195491},{"c":117.96,"h":118.42,"l":117.96,"n":2788,"o":118.195,"t":"2026-10-09T19:00:00Z","v":120797,"vw":118.21676},{"c":117.76,"h":118.065,"l":117.68,"n":3442,"o":117.945,"t":"2026-10-09T19:15:00Z","v":160142,"vw":117.904134},{"c":118.11,"h":118.165,"l":117.755,"n":4133,"o":117.76,"t":"2026-10-09T19:30:00Z","v":191964,"vw":117.98444},{"c":117.83,"h":118.14,"l":117.75,"n":11696,"o":118.1,"t":"2026-10-09T19:45:00Z","v":633367,"vw":117.885913},{"c":118.16,"h":118.16,"l":117.84,"n":119,"o":117.84,"t":"2026-10-09T20:00:00Z","v":819274,"vw":117.840108},{"c":117.94,"h":117.94,"l":117.94,"n":1,"o":117.94,"t":"2026-10-09T20:45:00Z","v":250,"vw":117.94},{"c":117.99,"h":117.99,"l":117.99,"n":12,"o":117.99,"t":"2026-10-09T23:15:00Z","v":302,"vw":117.99},{"c":117.8491,"h":117.8491,"l":117.8491,"n":1,"o":117.8491,"t":"2026-10-09T23:30:00Z","v":150,"vw":117.8491},{"c":117.8508,"h":117.8508,"l":117.85,"n":5,"o":117.85,"t":"2026-10-09T23:45:00Z","v":207,"vw":117.8504},{"c":117.63,"h":117.83,"l":117.49,"n":243,"o":117.5176,"t":"2026-10-12T08:00:00Z","v":4445,"vw":117.675693},{"c":117.04,"h":117.16,"l":117.04,"n":7,"o":117.16,"t":"2026-10-12T08:30:00Z","v":265,"vw":117.094545},{"c":116.82,"h":116.82,"l":116.82,"n":3,"o":116.82,"t":"2026-10-12T08:45:00Z","v":125,"vw":116.82},{"c":116.81,"h":116.81,"l":116.81,"n":6,"o":116.81,"t":"2026-10-12T09:30:00Z","v":511,"vw":116.81},{"c":116.81,"h":116.81,"l":116.81,"n":1,"o":116.81,"t":"2026-10-12T09:45:00Z","v":270,"vw":116.81},{"c":116.85,"h":116.95,"l":116.8132,"n":34,"o":116.8132,"t":"2026-10-12T11:00:00Z","v":1746,"vw":116.876134},{"c":117.05,"h":117.06,"l":116.975,"n":23,"o":116.975,"t":"2026-10-12T11:30:00Z","v":1565,"vw":117.048077},{"c":117.01,"h":117.1,"l":117.01,"n":8,"o":117.1,"t":"2026-10-12T11:45:00Z","v":642,"vw":117.040857},{"c":116.9,"h":116.92,"l":116.9,"n":6,"o":116.92,"t":"2026-10-12T12:00:00Z","v":1025,"vw":116.902},{"c":116.87,"h":116.87,"l":116.87,"n":7,"o":116.87,"t":"2026-10-12T12:15:00Z","v":259,"vw":116.87},{"c":116.6,"h":116.8,"l":116.6,"n":11,"o":116.8,"t":"2026-10-12T12:30:00Z","v":2793,"vw":116.672825},{"c":116.85,"h":117,"l":116.79,"n":30,"o":116.79,"t":"2026-10-12T12:45:00Z","v":1428,"vw":116.893192},{"c":117.05,"h":117.05,"l":117.05,"n":57,"o":117.05,"t":"2026-10-12T13:00:00Z","v":572,"vw":117.05},{"c":116.89,"h":116.89,"l":116.75,"n":30,"o":116.75,"t":"2026-10-12T13:15:00Z","v":549,"vw":116.82},{"c":117.565,"h":117.775,"l":116.57,"n":2920,"o":116.63,"t":"2026-10-12T13:30:00Z","v":205681,"vw":117.174954},{"c":117.94,"h":117.955,"l":117.32,"n":2505,"o":117.6,"t":"2026-10-12T13:45:00Z","v":125375,"vw":117.638354},{"c":117.66,"h":118.01,"l":117.59,"n":2322,"o":117.94,"t":"2026-10-12T14:00:00Z","v":137677,"vw":117.807151},{"c":117.555,"h":117.7,"l":117.22,"n":2249,"o":117.66,"t":"2026-10-12T14:15:00Z","v":102664,"vw":117.521508},{"c":117.35,"h":117.64,"l":117.32,"n":2075,"o":117.55,"t":"2026-10-12T14:30:00Z","v":82721,"vw":117.492317},{"c":117.44,"h":117.46,"l":117.3,"n":1915,"o":117.36,"t":"2026-10-12T14:45:00Z","v":77293,"vw":117.376276},{"c":117.58,"h":117.65,"l":117.38,"n":1968,"o":117.435,"t":"2026-10-12T15:00:00Z","v":75409,"vw":117.522472},{"c":117.57,"h":117.68,"l":117.51,"n":2023,"o":117.58,"t":"2026-10-12T15:15:00Z","v":76384,"vw":117.58432},{"c":117.62,"h":117.69,"l":117.5,"n":1536,"o":117.59,"t":"2026-10-12T15:30:00Z","v":53793,"vw":117.597733},{"c":117.515,"h":117.69,"l":117.5,"n":1415,"o":117.63,"t":"2026-10-12T15:45:00Z","v":55325,"vw":117.60904},{"c":117.57,"h":117.64,"l":117.45,"n":1313,"o":117.51,"t":"2026-10-12T16:00:00Z","v":47741,"vw":117.567053},{"c":117.52,"h":117.57,"l":117.4453,"n":1401,"o":117.57,"t":"2026-10-12T16:15:00Z","v":50095,"vw":117.505198},{"c":117.44,"h":117.605,"l":117.43,"n":1171,"o":117.5,"t":"2026-10-12T16:30:00Z","v":49277,"vw":117.52905},{"c":117.595,"h":117.63,"l":117.3801,"n":1660,"o":117.44,"t":"2026-10-12T16:45:00Z","v":80469,"vw":117.497684},{"c":117.58,"h":117.64,"l":117.49,"n":1512,"o":117.6,"t":"2026-10-12T17:00:00Z","v":86888,"vw":117.589337},{"c":117.38,"h":117.58,"l":117.3351,"n":1191,"o":117.57,"t":"2026-10-12T17:15:00Z","v":49785,"vw":117.406143},{"c":117.38,"h":117.425,"l":117.31,"n":1320,"o":117.39,"t":"2026-10-12T17:30:00Z","v":58336,"vw":117.362464},{"c":117.4,"h":117.4041,"l":117.26,"n":1387,"o":117.38,"t":"2026-10-12T17:45:00Z","v":62503,"vw":117.334624},{"c":117.46,"h":117.55,"l":117.375,"n":1329,"o":117.45,"t":"2026-10-12T18:00:00Z","v":65032,"vw":117.458095},{"c":117.42,"h":117.515,"l":117.36,"n":1231,"o":117.47,"t":"2026-10-12T18:15:00Z","v":45038,"vw":117.439942},{"c":117.26,"h":117.42,"l":117.23,"n":1458,"o":117.42,"t":"2026-10-12T18:30:00Z","v":53176,"vw":117.335121},{"c":117.18,"h":117.27,"l":117.05,"n":1780,"o":117.255,"t":"2026-10-12T18:45:00Z","v":78289,"vw":117.157188},{"c":117.1,"h":117.215,"l":117.035,"n":2042,"o":117.18,"t":"2026-10-12T19:00:00Z","v":96097,"vw":117.137499},{"c":117.1,"h":117.115,"l":116.98,"n":2080,"o":117.0901,"t":"2026-10-12T19:15:00Z","v":86285,"vw":117.020765},{"c":117.14,"h":117.2643,"l":117.02,"n":2805,"o":117.13,"t":"2026-10-12T19:30:00Z","v":111381,"vw":117.161411},{"c":117.16,"h":117.49,"l":117.06,"n":7730,"o":117.13,"t":"2026-10-12T19:45:00Z","v":447000,"vw":117.223135},{"c":117.03,"h":117.3378,"l":117.03,"n":146,"o":117.17,"t":"2026-10-12T20:00:00Z","v":697285,"vw":117.150272},{"c":117.15,"h":117.15,"l":117.15,"n":2,"o":117.15,"t":"2026-10-12T20:30:00Z","v":226,"vw":117.15},{"c":117.25,"h":117.25,"l":117.25,"n":6,"o":117.25,"t":"2026-10-12T20:45:00Z","v":8025,"vw":117.25},{"c":116.51,"h":117.25,"l":116.4072,"n":104,"o":117.25,"t":"2026-10-12T23:00:00Z","v":3426,"vw":116.612868},{"c":116.61,"h":116.7139,"l":116.4261,"n":39,"o":116.4261,"t":"2026-10-12T23:15:00Z","v":2247,"vw":116.603806},{"c":116.64,"h":116.64,"l":116.51,"n":22,"o":116.52,"t":"2026-10-12T23:30:00Z","v":1684,"vw":116.570953},{"c":116.96,"h":116.96,"l":116.96,"n":1,"o":116.96,"t":"2026-10-12T23:45:00Z","v":100,"vw":116.96},{"c":117.85,"h":117.85,"l":116.68,"n":354,"o":117.1872,"t":"2026-10-13T08:00:00Z","v":15237,"vw":117.391735},{"c":118,"h":118,"l":117.95,"n":51,"o":117.96,"t":"2026-10-13T08:15:00Z","v":4337,"vw":117.986177},{"c":118.01,"h":118.01,"l":118.01,"n":1,"o":118.01,"t":"2026-10-13T08:30:00Z","v":470,"vw":118.01},{"c":118.27,"h":118.27,"l":118.27,"n":16,"o":118.27,"t":"2026-10-13T08:45:00Z","v":708,"vw":118.27},{"c":118.27,"h":118.27,"l":118.27,"n":7,"o":118.27,"t":"2026-10-13T09:00:00Z","v":320,"vw":118.27},{"c":117.99,"h":118.02,"l":117.99,"n":7,"o":118.02,"t":"2026-10-13T09:30:00Z","v":820,"vw":117.998622},{"c":118.06,"h":118.1,"l":118,"n":24,"o":118,"t":"2026-10-13T11:00:00Z","v":743,"vw":118.076391},{"c":118,"h":118,"l":118,"n":5,"o":118,"t":"2026-10-13T11:15:00Z","v":2073,"vw":118},{"c":118.1,"h":118.1,"l":118.1,"n":2,"o":118.1,"t":"2026-10-13T11:30:00Z","v":171,"vw":118.1},{"c":118.15,"h":118.35,"l":118.15,"n":131,"o":118.24,"t":"2026-10-13T11:45:00Z","v":23473,"vw":118.240173},{"c":118.2,"h":118.21,"l":118.1615,"n":11,"o":118.1615,"t":"2026-10-13T12:00:00Z","v":836,"vw":118.198847},{"c":117.93,"h":118.1,"l":117.93,"n":22,"o":118.1,"t":"2026-10-13T12:15:00Z","v":1861,"vw":118.027416},{"c":118.1,"h":118.1,"l":117.8,"n":13,"o":117.95,"t":"2026-10-13T12:30:00Z","v":1661,"vw":118.011364},{"c":117.25,"h":117.5,"l":117.24,"n":20,"o":117.5,"t":"2026-10-13T13:00:00Z","v":509,"vw":117.3425},{"c":117.39,"h":117.48,"l":117.01,"n":38,"o":117.19,"t":"2026-10-13T13:15:00Z","v":2019,"vw":117.271641},{"c":116.98,"h":118,"l":116.91,"n":2925,"o":117.18,"t":"2026-10-13T13:30:00Z","v":208555,"vw":117.399915},{"c":116.01,"h":117.085,"l":115.74,"n":4098,"o":117.01,"t":"2026-10-13T13:45:00Z","v":209688,"vw":116.490718},{"c":115.87,"h":116.1494,"l":115.79,"n":2835,"o":116.01,"t":"2026-10-13T14:00:00Z","v":118353,"vw":115.971435},{"c":115.56,"h":115.94,"l":115.4,"n":2681,"o":115.93,"t":"2026-10-13T14:15:00Z","v":115779,"vw":115.656479},{"c":115.4325,"h":115.74,"l":115.195,"n":2756,"o":115.59,"t":"2026-10-13T14:30:00Z","v":123659,"vw":115.502681},{"c":115.25,"h":115.69,"l":115.23,"n":2624,"o":115.45,"t":"2026-10-13T14:45:00Z","v":136790,"vw":115.447183},{"c":115.04,"h":115.37,"l":114.87,"n":3136,"o":115.245,"t":"2026-10-13T15:00:00Z","v":241692,"vw":115.114491},{"c":114.83,"h":115.14,"l":114.8,"n":2295,"o":115.035,"t":"2026-10-13T15:15:00Z","v":106485,"vw":115.009019},{"c":114.75,"h":114.97,"l":114.6,"n":2307,"o":114.83,"t":"2026-10-13T15:30:00Z","v":106221,"vw":114.809202},{"c":114.72,"h":114.82,"l":114.545,"n":2035,"o":114.75,"t":"2026-10-13T15:45:00Z","v":82382,"vw":114.665114},{"c":114.8299,"h":114.83,"l":114.62,"n":2081,"o":114.72,"t":"2026-10-13T16:00:00Z","v":87512,"vw":114.759376},{"c":114.89,"h":114.92,"l":114.53,"n":2095,"o":114.775,"t":"2026-10-13T16:15:00Z","v":111166,"vw":114.703689},{"c":114.87,"h":114.98,"l":114.84,"n":1849,"o":114.9081,"t":"2026-10-13T16:30:00Z","v":97793,"vw":114.908205},{"c":114.67,"h":114.92,"l":114.67,"n":2149,"o":114.88,"t":"2026-10-13T16:45:00Z","v":152809,"vw":114.768396},{"c":114.99,"h":115.01,"l":114.55,"n":1795,"o":114.66,"t":"2026-10-13T17:00:00Z","v":71652,"vw":114.747694},{"c":115.08,"h":115.195,"l":114.97,"n":1309,"o":115.01,"t":"2026-10-13T17:15:00Z","v":51175,"vw":115.074486},{"c":115.33,"h":115.37,"l":115.06,"n":1793,"o":115.06,"t":"2026-10-13T17:30:00Z","v":74722,"vw":115.226597},{"c":114.9137,"h":115.3,"l":114.845,"n":1574,"o":115.3,"t":"2026-10-13T17:45:00Z","v":64932,"vw":114.98871},{"c":115.63,"h":115.76,"l":114.87,"n":2353,"o":114.92,"t":"2026-10-13T18:00:00Z","v":105913,"vw":115.439649},{"c":115.695,"h":115.825,"l":115.52,"n":1606,"o":115.63,"t":"2026-10-13T18:15:00Z","v":91428,"vw":115.680659},{"c":115.945,"h":116.035,"l":115.58,"n":1711,"o":115.695,"t":"2026-10-13T18:30:00Z","v":69732,"vw":115.783787},{"c":115.91,"h":116.05,"l":115.88,"n":1791,"o":115.94,"t":"2026-10-13T18:45:00Z","v":78800,"vw":115.9782},{"c":115.82,"h":115.94,"l":115.74,"n":1832,"o":115.9,"t":"2026-10-13T19:00:00Z","v":77124,"vw":115.817576},{"c":115.8214,"h":115.85,"l":115.61,"n":2312,"o":115.83,"t":"2026-10-13T19:15:00Z","v":104193,"vw":115.718371},{"c":115.84,"h":115.975,"l":115.76,"n":3338,"o":115.835,"t":"2026-10-13T19:30:00Z","v":126274,"vw":115.868314},{"c":115.62,"h":115.855,"l":115.525,"n":8241,"o":115.82,"t":"2026-10-13T19:45:00Z","v":335798,"vw":115.654477},{"c":115.37,"h":115.59,"l":115.37,"n":112,"o":115.59,"t":"2026-10-13T20:00:00Z","v":1151817,"vw":115.589109},{"c":115.59,"h":115.59,"l":115.59,"n":2,"o":115.59,"t":"2026-10-13T20:30:00Z","v":739,"vw":115.59},{"c":115.47,"h":115.47,"l":115.47,"n":1,"o":115.47,"t":"2026-10-13T21:00:00Z","v":300,"vw":115.47},{"c":115.46,"h":115.49,"l":115.46,"n":9,"o":115.49,"t":"2026-10-13T22:45:00Z","v":871,"vw":115.463822},{"c":115.63,"h":115.7,"l":115.12,"n":205,"o":115.41,"t":"2026-10-13T23:00:00Z","v":4161,"vw":115.453665},{"c":115.8,"h":115.83,"l":115.79,"n":30,"o":115.83,"t":"2026-10-13T23:15:00Z","v":821,"vw":115.813333},{"c":115.5,"h":115.5,"l":115.5,"n":4,"o":115.5,"t":"2026-10-13T23:45:00Z","v":300,"vw":115.5},{"c":115.5,"h":115.5,"l":115.04,"n":52,"o":115.04,"t":"2026-10-14T08:00:00Z","v":828,"vw":115.27},{"c":115.7,"h":115.7,"l":115.7,"n":7,"o":115.7,"t":"2026-10-14T08:15:00Z","v":210,"vw":115.7},{"c":115,"h":115.39,"l":115,"n":10,"o":115.39,"t":"2026-10-14T08:30:00Z","v":2025,"vw":115.055704},{"c":115.1098,"h":115.1098,"l":115.1098,"n":1,"o":115.1098,"t":"2026-10-14T09:00:00Z","v":300,"vw":115.1098},{"c":115.3,"h":115.32,"l":115.11,"n":17,"o":115.11,"t":"2026-10-14T10:00:00Z","v":793,"vw":115.254862},{"c":115.4,"h":115.4,"l":115.4,"n":7,"o":115.4,"t":"2026-10-14T11:00:00Z","v":291,"vw":115.4},{"c":112.7,"h":115.4,"l":112.66,"n":436,"o":115.4,"t":"2026-10-14T12:30:00Z","v":28614,"vw":113.971936},{"c":113.02,"h":113.88,"l":112.7745,"n":45,"o":112.7745,"t":"2026-10-14T12:45:00Z","v":5357,"vw":113.181106},{"c":112.75,"h":112.91,"l":112.628,"n":38,"o":112.89,"t":"2026-10-14T13:00:00Z","v":1629,"vw":112.856857},{"c":112.99,"h":112.99,"l":112.3,"n":111,"o":112.61,"t":"2026-10-14T13:15:00Z","v":7680,"vw":112.610354},{"c":112.51,"h":113.95,"l":112.405,"n":4208,"o":112.99,"t":"2026-10-14T13:30:00Z","v":323997,"vw":113.143764},{"c":111.865,"h":112.52,"l":111.84,"n":3530,"o":112.51,"t":"2026-10-14T13:45:00Z","v":180163,"vw":112.157763},{"c":111.585,"h":111.97,"l":111.04,"n":4539,"o":111.83,"t":"2026-10-14T14:00:00Z","v":213398,"vw":111.608629},{"c":111.83,"h":111.915,"l":111.5,"n":2726,"o":111.62,"t":"2026-10-14T14:15:00Z","v":132481,"vw":111.724869},{"c":112.34,"h":112.48,"l":111.76,"n":3363,"o":111.83,"t":"2026-10-14T14:30:00Z","v":159491,"vw":112.014015},{"c":111.91,"h":112.35,"l":111.74,"n":2435,"o":112.33,"t":"2026-10-14T14:45:00Z","v":112921,"vw":111.91939},{"c":111.26,"h":111.935,"l":111.1,"n":2921,"o":111.925,"t":"2026-10-14T15:00:00Z","v":184312,"vw":111.394067},{"c":111.48,"h":111.6599,"l":111.23,"n":2124,"o":111.32,"t":"2026-10-14T15:15:00Z","v":109549,"vw":111.444336},{"c":110.955,"h":111.56,"l":110.83,"n":2991,"o":111.5,"t":"2026-10-14T15:30:00Z","v":168537,"vw":111.155444},{"c":110.93,"h":111.24,"l":110.87,"n":2877,"o":110.975,"t":"2026-10-14T15:45:00Z","v":178738,"vw":111.016494},{"c":110.82,"h":111.12,"l":110.775,"n":2661,"o":110.92,"t":"2026-10-14T16:00:00Z","v":127039,"vw":110.917503},{"c":110.815,"h":110.87,"l":110.56,"n":3696,"o":110.85,"t":"2026-10-14T16:15:00Z","v":234742,"vw":110.710459},{"c":111.115,"h":111.13,"l":110.63,"n":2249,"o":110.8,"t":"2026-10-14T16:30:00Z","v":101638,"vw":110.864849},{"c":111.135,"h":111.16,"l":110.85,"n":1987,"o":111.115,"t":"2026-10-14T16:45:00Z","v":73059,"vw":111.006545},{"c":110.82,"h":111.2,"l":110.815,"n":2100,"o":111.12,"t":"2026-10-14T17:00:00Z","v":79576,"vw":110.983713},{"c":111.05,"h":111.13,"l":110.76,"n":2911,"o":110.81,"t":"2026-10-14T17:15:00Z","v":133003,"vw":110.935626},{"c":110.77,"h":111.12,"l":110.77,"n":2522,"o":111.07,"t":"2026-10-14T17:30:00Z","v":125864,"vw":110.897638},{"c":110.05,"h":110.765,"l":110.01,"n":4164,"o":110.76,"t":"2026-10-14T17:45:00Z","v":262466,"vw":110.34477},{"c":110.24,"h":110.31,"l":109.835,"n":3612,"o":110.0475,"t":"2026-10-14T18:00:00Z","v":199739,"vw":110.034143},{"c":110.335,"h":110.335,"l":110.02,"n":2695,"o":110.26,"t":"2026-10-14T18:15:00Z","v":132769,"vw":110.196558},{"c":110.2875,"h":110.41,"l":110.19,"n":3193,"o":110.34,"t":"2026-10-14T18:30:00Z","v":150057,"vw":110.299016},{"c":110.65,"h":110.65,"l":110.2271,"n":3692,"o":110.26,"t":"2026-10-14T18:45:00Z","v":209416,"vw":110.452553},{"c":110.632,"h":110.65,"l":110.29,"n":4408,"o":110.645,"t":"2026-10-14T19:00:00Z","v":229574,"vw":110.483666},{"c":110.84,"h":111.12,"l":110.6,"n":5283,"o":110.63,"t":"2026-10-14T19:15:00Z","v":292247,"vw":110.898581},{"c":110.66,"h":110.95,"l":110.62,"n":6436,"o":110.81,"t":"2026-10-14T19:30:00Z","v":400064,"vw":110.764315},{"c":111.53,"h":111.57,"l":110.61,"n":14444,"o":110.675,"t":"2026-10-14T19:45:00Z","v":1015421,"vw":111.141209},{"c":111.56,"h":111.56,"l":111.51,"n":131,"o":111.51,"t":"2026-10-14T20:00:00Z","v":1031197,"vw":111.559681},{"c":111.2197,"h":111.35,"l":110.81,"n":19,"o":111.35,"t":"2026-10-14T20:15:00Z","v":3475,"vw":111.057633},{"c":111.35,"h":111.35,"l":110.9127,"n":10,"o":110.9127,"t":"2026-10-14T20:30:00Z","v":607,"vw":111.175178},{"c":111.33,"h":111.35,"l":111.3,"n":31,"o":111.35,"t":"2026-10-14T20:45:00Z","v":4721,"vw":111.332212},{"c":111.2,"h":111.31,"l":111.2,"n":8,"o":111.31,"t":"2026-10-14T22:00:00Z","v":1136,"vw":111.256298},{"c":111.5,"h":111.5,"l":111.5,"n":3,"o":111.5,"t":"2026-10-14T22:30:00Z","v":1505,"vw":111.5},{"c":111.4,"h":111.5,"l":111.4,"n":15,"o":111.5,"t":"2026-10-14T22:45:00Z","v":2332,"vw":111.446056},{"c":111.55,"h":111.55,"l":111.2,"n":76,"o":111.41,"t":"2026-10-14T23:00:00Z","v":3139,"vw":111.381181},{"c":111.2,"h":111.2,"l":111.2,"n":5,"o":111.2,"t":"2026-10-14T23:30:00Z","v":185,"vw":111.2},{"c":111.2,"h":111.2,"l":111.2,"n":3,"o":111.2,"t":"2026-10-14T23:45:00Z","v":260,"vw":111.2},{"c":112.07,"h":113,"l":111.74,"n":1269,"o":112.45,"t":"2026-10-15T08:00:00Z","v":33258,"vw":112.367251},{"c":113.4,"h":113.51,"l":113.14,"n":81,"o":113.4,"t":"2026-10-15T08:15:00Z","v":4516,"vw":113.406613},{"c":113.63,"h":113.63,"l":113.4,"n":12,"o":113.4,"t":"2026-10-15T09:15:00Z","v":1120,"vw":113.424468},{"c":113.4848,"h":113.4848,"l":113.4637,"n":3,"o":113.4637,"t":"2026-10-15T09:45:00Z","v":500,"vw":113.476488},{"c":113.25,"h":113.4,"l":113.25,"n":27,"o":113.4,"t":"2026-10-15T10:00:00Z","v":6008,"vw":113.388445},{"c":112.91,"h":113.12,"l":112.88,"n":68,"o":113.12,"t":"2026-10-15T10:15:00Z","v":5688,"vw":113.002845},{"c":113.1,"h":113.1,"l":113.1,"n":9,"o":113.1,"t":"2026-10-15T10:30:00Z","v":478,"vw":113.1},{"c":113.13,"h":113.28,"l":112.93,"n":53,"o":112.93,"t":"2026-10-15T11:00:00Z","v":1100,"vw":113.199847},{"c":113.07,"h":113.07,"l":113.04,"n":11,"o":113.04,"t":"2026-10-15T11:15:00Z","v":518,"vw":113.055},{"c":113.0935,"h":113.2,"l":112.98,"n":26,"o":113.14,"t":"2026-10-15T11:30:00Z","v":1346,"vw":113.142455},{"c":112.65,"h":113.08,"l":112.65,"n":37,"o":113.08,"t":"2026-10-15T11:45:00Z","v":1448,"vw":112.793367},{"c":112.75,"h":112.75,"l":112.45,"n":20,"o":112.45,"t":"2026-10-15T12:00:00Z","v":1198,"vw":112.598491},{"c":113.01,"h":113.01,"l":112.7,"n":11,"o":112.7,"t":"2026-10-15T12:15:00Z","v":705,"vw":112.750243},{"c":112.95,"h":113.31,"l":112.2,"n":357,"o":112.65,"t":"2026-10-15T12:30:00Z","v":22495,"vw":112.992047},{"c":112.95,"h":112.99,"l":112.65,"n":64,"o":112.99,"t":"2026-10-15T12:45:00Z","v":3430,"vw":112.828441},{"c":112.72,"h":113.078,"l":112.7,"n":31,"o":113.078,"t":"2026-10-15T13:00:00Z","v":2732,"vw":112.864337},{"c":112.36,"h":113.38,"l":112.02,"n":99,"o":113.12,"t":"2026-10-15T13:15:00Z","v":4791,"vw":112.652922},{"c":112.38,"h":113.2557,"l":111.98,"n":5432,"o":112.43,"t":"2026-10-15T13:30:00Z","v":403132,"vw":112.676145},{"c":112.51,"h":112.64,"l":112.02,"n":4737,"o":112.37,"t":"2026-10-15T13:45:00Z","v":316365,"vw":112.322216},{"c":112.4,"h":112.595,"l":112.25,"n":3400,"o":112.53,"t":"2026-10-15T14:00:00Z","v":240954,"vw":112.43964},{"c":113.02,"h":113.2506,"l":112.125,"n":3033,"o":112.445,"t":"2026-10-15T14:15:00Z","v":150401,"vw":112.726711},{"c":113.51,"h":113.715,"l":112.98,"n":3408,"o":113.04,"t":"2026-10-15T14:30:00Z","v":210181,"vw":113.276657},{"c":113.68,"h":114.07,"l":113.38,"n":3716,"o":113.47,"t":"2026-10-15T14:45:00Z","v":233669,"vw":113.802784},{"c":114.36,"h":114.39,"l":113.695,"n":2644,"o":113.695,"t":"2026-10-15T15:00:00Z","v":148372,"vw":114.034023},{"c":114.4,"h":114.72,"l":114.31,"n":2594,"o":114.4,"t":"2026-10-15T15:15:00Z","v":643491,"vw":114.519571},{"c":114.38,"h":114.525,"l":114.25,"n":2935,"o":114.43,"t":"2026-10-15T15:30:00Z","v":298008,"vw":114.381723},{"c":114.31,"h":114.415,"l":114,"n":2251,"o":114.38,"t":"2026-10-15T15:45:00Z","v":96078,"vw":114.254334},{"c":113.99,"h":114.34,"l":113.9875,"n":2148,"o":114.31,"t":"2026-10-15T16:00:00Z","v":92829,"vw":114.189984},{"c":114.09,"h":114.2,"l":113.94,"n":1904,"o":114.01,"t":"2026-10-15T16:15:00Z","v":82380,"vw":114.043177},{"c":114.075,"h":114.16,"l":113.91,"n":1733,"o":114.09,"t":"2026-10-15T16:30:00Z","v":59819,"vw":114.061331},{"c":113.9865,"h":114.12,"l":113.94,"n":1647,"o":114.07,"t":"2026-10-15T16:45:00Z","v":59835,"vw":114.026529},{"c":113.86,"h":114.1,"l":113.8451,"n":1915,"o":113.98,"t":"2026-10-15T17:00:00Z","v":82069,"vw":113.991617},{"c":113.865,"h":114.103,"l":113.84,"n":1599,"o":113.87,"t":"2026-10-15T17:15:00Z","v":68313,"vw":113.974842},{"c":114.06,"h":114.16,"l":113.855,"n":1848,"o":113.8601,"t":"2026-10-15T17:30:00Z","v":82928,"vw":114.009932},{"c":114.34,"h":114.45,"l":114.0383,"n":2527,"o":114.0383,"t":"2026-10-15T17:45:00Z","v":134002,"vw":114.234033},{"c":114.32,"h":114.59,"l":114.3,"n":2293,"o":114.34,"t":"2026-10-15T18:00:00Z","v":110864,"vw":114.450254},{"c":114.36,"h":114.36,"l":114.2075,"n":1836,"o":114.31,"t":"2026-10-15T18:15:00Z","v":78323,"vw":114.298848},{"c":114.57,"h":114.6,"l":114.33,"n":2477,"o":114.36,"t":"2026-10-15T18:30:00Z","v":134278,"vw":114.489258},{"c":114.67,"h":114.72,"l":114.52,"n":2607,"o":114.57,"t":"2026-10-15T18:45:00Z","v":120165,"vw":114.615245},{"c":114.9,"h":114.91,"l":114.65,"n":3113,"o":114.67,"t":"2026-10-15T19:00:00Z","v":150650,"vw":114.806953},{"c":114.88,"h":115.07,"l":114.8,"n":3553,"o":114.91,"t":"2026-10-15T19:15:00Z","v":191736,"vw":114.964381},{"c":115.22,"h":115.23,"l":114.61,"n":4425,"o":114.84,"t":"2026-10-15T19:30:00Z","v":231819,"vw":114.875111},{"c":115.66,"h":115.83,"l":115.21,"n":16632,"o":115.22,"t":"2026-10-15T19:45:00Z","v":878562,"vw":115.572326},{"c":115.66,"h":115.79,"l":115.4215,"n":163,"o":115.65,"t":"2026-10-15T20:00:00Z","v":1284634,"vw":115.788805},{"c":115.62,"h":115.62,"l":115.62,"n":2,"o":115.62,"t":"2026-10-15T20:15:00Z","v":811,"vw":115.62},{"c":115.6,"h":115.6,"l":115.6,"n":28,"o":115.6,"t":"2026-10-15T20:45:00Z","v":6202,"vw":115.6},{"c":115.48,"h":115.48,"l":115.48,"n":1,"o":115.48,"t":"2026-10-15T21:00:00Z","v":100,"vw":115.48},{"c":115.45,"h":115.58,"l":115.45,"n":21,"o":115.58,"t":"2026-10-15T21:15:00Z","v":7617,"vw":115.476627},{"c":115.6,"h":115.6,"l":115.6,"n":1,"o":115.6,"t":"2026-10-15T21:45:00Z","v":125,"vw":115.6},{"c":115.7558,"h":115.78,"l":115.7558,"n":9,"o":115.78,"t":"2026-10-15T22:00:00Z","v":637,"vw":115.775518},{"c":115.84,"h":115.84,"l":115.78,"n":3,"o":115.78,"t":"2026-10-15T22:15:00Z","v":911,"vw":115.812931},{"c":115.7,"h":115.79,"l":115.7,"n":6,"o":115.79,"t":"2026-10-15T22:30:00Z","v":509,"vw":115.720492},{"c":115.48,"h":115.65,"l":115.38,"n":11,"o":115.65,"t":"2026-10-15T22:45:00Z","v":1148,"vw":115.544081},{"c":115.09,"h":115.29,"l":115,"n":130,"o":115.29,"t":"2026-10-15T23:00:00Z","v":1627,"vw":115.0825},{"c":115.3299,"h":115.43,"l":115.12,"n":29,"o":115.43,"t":"2026-10-15T23:15:00Z","v":1947,"vw":115.21341},{"c":114.9768,"h":115.33,"l":114.8,"n":33,"o":115.33,"t":"2026-10-15T23:30:00Z","v":1851,"vw":115.044589},{"c":114.7581,"h":114.76,"l":114.7581,"n":6,"o":114.76,"t":"2026-10-15T23:45:00Z","v":330,"vw":114.758733},{"c":116.23,"h":116.36,"l":115.9,"n":220,"o":116.31,"t":"2026-10-16T08:00:00Z","v":6691,"vw":116.221173},{"c":116.56,"h":116.56,"l":116,"n":10,"o":116,"t":"2026-10-16T08:15:00Z","v":1183,"vw":116.480458},{"c":116.2644,"h":116.2644,"l":116.2644,"n":1,"o":116.2644,"t":"2026-10-16T10:15:00Z","v":200,"vw":116.2644},{"c":116.28,"h":116.28,"l":116.28,"n":3,"o":116.28,"t":"2026-10-16T10:30:00Z","v":123,"vw":116.28},{"c":116,"h":116.09,"l":116,"n":9,"o":116.08,"t":"2026-10-16T10:45:00Z","v":882,"vw":116.070261},{"c":115.7,"h":116.06,"l":115.7,"n":24,"o":116.03,"t":"2026-10-16T11:00:00Z","v":3697,"vw":115.945018},{"c":115.98,"h":115.98,"l":115.7298,"n":20,"o":115.87,"t":"2026-10-16T11:15:00Z","v":2144,"vw":115.767321},{"c":115.99,"h":115.99,"l":115.99,"n":4,"o":115.99,"t":"2026-10-16T11:30:00Z","v":219,"vw":115.99},{"c":115.45,"h":115.78,"l":115.45,"n":30,"o":115.78,"t":"2026-10-16T11:45:00Z","v":2426,"vw":115.705909},{"c":115.4,"h":115.45,"l":115.2,"n":7,"o":115.45,"t":"2026-10-16T12:00:00Z","v":545,"vw":115.37},{"c":116.1,"h":116.1,"l":115.8,"n":31,"o":115.8,"t":"2026-10-16T12:15:00Z","v":1295,"vw":115.958051},{"c":115.3353,"h":115.58,"l":115.3353,"n":7,"o":115.58,"t":"2026-10-16T12:45:00Z","v":403,"vw":115.451211},{"c":115.55,"h":115.55,"l":115.55,"n":5,"o":115.55,"t":"2026-10-16T13:00:00Z","v":320,"vw":115.55},{"c":115.19,"h":115.52,"l":115.15,"n":44,"o":115.2,"t":"2026-10-16T13:15:00Z","v":5369,"vw":115.208023},{"c":116.9238,"h":117.07,"l":115.03,"n":4129,"o":115.33,"t":"2026-10-16T13:30:00Z","v":509412,"vw":115.631326},{"c":117.5,"h":117.66,"l":116.61,"n":3514,"o":116.945,"t":"2026-10-16T13:45:00Z","v":183691,"vw":117.184533},{"c":118.21,"h":118.415,"l":117.02,"n":5629,"o":117.58,"t":"2026-10-16T14:00:00Z","v":445022,"vw":117.864477},{"c":119.49,"h":119.78,"l":118.19,"n":6339,"o":118.26,"t":"2026-10-16T14:15:00Z","v":588742,"vw":118.979151},{"c":119.145,"h":120.05,"l":119.05,"n":6385,"o":119.475,"t":"2026-10-16T14:30:00Z","v":472319,"vw":119.627307},{"c":119.63,"h":119.99,"l":119.07,"n":4584,"o":119.1749,"t":"2026-10-16T14:45:00Z","v":306865,"vw":119.579505},{"c":118.86,"h":119.89,"l":118.8475,"n":4968,"o":119.63,"t":"2026-10-16T15:00:00Z","v":339973,"vw":119.55618},{"c":118.345,"h":118.975,"l":118.26,"n":4406,"o":118.865,"t":"2026-10-16T15:15:00Z","v":274205,"vw":118.603337},{"c":118.2,"h":118.7757,"l":118.18,"n":3049,"o":118.345,"t":"2026-10-16T15:30:00Z","v":179114,"vw":118.52799},{"c":117.45,"h":118.48,"l":117.41,"n":3221,"o":118.2,"t":"2026-10-16T15:45:00Z","v":214466,"vw":117.993347},{"c":117.89,"h":117.92,"l":117.05,"n":3356,"o":117.43,"t":"2026-10-16T16:00:00Z","v":220036,"vw":117.47694},{"c":117.9,"h":118.0899,"l":117.75,"n":2646,"o":117.93,"t":"2026-10-16T16:15:00Z","v":166619,"vw":117.92967},{"c":118.035,"h":118.07,"l":117.52,"n":2621,"o":117.9225,"t":"2026-10-16T16:30:00Z","v":183167,"vw":117.784351},{"c":117.795,"h":118.0985,"l":117.5,"n":2387,"o":118.07,"t":"2026-10-16T16:45:00Z","v":124876,"vw":117.775594},{"c":117.345,"h":117.77,"l":117.22,"n":2839,"o":117.77,"t":"2026-10-16T17:00:00Z","v":194393,"vw":117.452875},{"c":117.44,"h":117.5,"l":117.125,"n":2715,"o":117.33,"t":"2026-10-16T17:15:00Z","v":146832,"vw":117.270287},{"c":117.89,"h":118.16,"l":117.42,"n":3099,"o":117.48,"t":"2026-10-16T17:30:00Z","v":194711,"vw":117.753173},{"c":117.505,"h":117.92,"l":117.44,"n":2123,"o":117.88,"t":"2026-10-16T17:45:00Z","v":99963,"vw":117.667438},{"c":117.68,"h":117.8,"l":117.29,"n":3382,"o":117.505,"t":"2026-10-16T18:00:00Z","v":212581,"vw":117.575685},{"c":117.545,"h":117.78,"l":117.41,"n":2720,"o":117.695,"t":"2026-10-16T18:15:00Z","v":148893,"vw":117.613058},{"c":117.55,"h":117.58,"l":117.3401,"n":2598,"o":117.545,"t":"2026-10-16T18:30:00Z","v":109562,"vw":117.484055},{"c":117.55,"h":117.61,"l":117.265,"n":3042,"o":117.5685,"t":"2026-10-16T18:45:00Z","v":129287,"vw":117.470146},{"c":118.02,"h":118.02,"l":117.43,"n":3873,"o":117.53,"t":"2026-10-16T19:00:00Z","v":156179,"vw":117.617666},{"c":118.4199,"h":118.4199,"l":117.87,"n":4543,"o":118.02,"t":"2026-10-16T19:15:00Z","v":309469,"vw":118.101566},{"c":118.32,"h":118.595,"l":118.26,"n":5285,"o":118.42,"t":"2026-10-16T19:30:00Z","v":310384,"vw":118.435134},{"c":118.61,"h":118.65,"l":118.29,"n":12966,"o":118.34,"t":"2026-10-16T19:45:00Z","v":751806,"vw":118.454718},{"c":118.54,"h":118.62,"l":118.4,"n":147,"o":118.59,"t":"2026-10-16T20:00:00Z","v":1288463,"vw":118.599945},{"c":118.5442,"h":118.5442,"l":118.24,"n":7,"o":118.34,"t":"2026-10-16T20:15:00Z","v":6817,"vw":118.397563},{"c":118.6,"h":118.6,"l":118.6,"n":1,"o":118.6,"t":"2026-10-16T20:30:00Z","v":3201,"vw":118.6},{"c":118.24,"h":118.2618,"l":118.24,"n":3,"o":118.2618,"t":"2026-10-16T20:45:00Z","v":432,"vw":118.24857}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6321760304620138,"strike":138.96948260970422,"iv":0.8593508586338082,"gamma":0.013513840021771,"theta":-0.17943287504260788,"vega":0.02858132245362731,"rho":0.0020917134167462224,"breakevenPct":18.066355412860485},{"delta":0.15,"premium":0.6113541666666666,"strike":127.36458333333333,"iv":0.4958125,"gamma":0.028769791666666666,"theta":-0.13692083333333332,"vega":0.03818020833333333,"rho":0.003161565925789122,"breakevenPct":8.234047276725304},{"delta":0.2,"premium":0.8907382550335571,"strike":125.75167785234899,"iv":0.5010597315436242,"gamma":0.03404563758389262,"theta":-0.1663248322147651,"vega":0.04576510067114094,"rho":0.004220889650171502,"breakevenPct":7.106238250492689},{"delta":0.25,"premium":1.2148125,"strike":124.4875,"iv":0.51494875,"gamma":0.03764,"theta":-0.19413,"vega":0.05199375,"rho":0.005276159256408149,"breakevenPct":6.311157391745612},{"delta":0.3,"premium":1.5791484716157203,"strike":123.24890829694323,"iv":0.5245947598253276,"gamma":0.04040174672489083,"theta":-0.21670043668122269,"vega":0.05685458515283843,"rho":0.006327797502439503,"breakevenPct":5.571766549863803},{"delta":0.35,"premium":1.8948416289592755,"strike":121.90045248868779,"iv":0.5102393665158371,"gamma":0.04426923076923077,"theta":-0.2251054298642534,"vega":0.06063891402714932,"rho":0.007386292020055078,"breakevenPct":4.698320464857124},{"delta":0.4,"premium":2.2944370860927155,"strike":120.77483443708608,"iv":0.5111622516556291,"gamma":0.04609271523178808,"theta":-0.23550596026490067,"vega":0.06318278145695364,"rho":0.008435104820668074,"breakevenPct":4.0842959431485175},{"delta":0.45,"premium":2.7417604166666667,"strike":119.68958333333333,"iv":0.51353875,"gamma":0.046975833333333335,"theta":-0.24273166666666665,"vega":0.06474833333333334,"rho":0.00947652113362499,"breakevenPct":3.5447765138700964},{"delta":0.5,"premium":3.3112231759656656,"strike":118.63733905579399,"iv":0.5287982832618026,"gamma":0.04601094420600858,"theta":-0.25228154506437767,"vega":0.0652274678111588,"rho":0.010498310915105188,"breakevenPct":3.136470087753438},{"delta":0.55,"premium":3.8871475054229943,"strike":117.55965292841648,"iv":0.5351507592190888,"gamma":0.04506420824295011,"theta":-0.2538644251626898,"vega":0.0646596529284165,"rho":0.011518806435127498,"breakevenPct":2.712111327672095},{"delta":0.6,"premium":4.413720173535792,"strike":116.47505422993493,"iv":0.5250201735357917,"gamma":0.04487505422993493,"theta":-0.2439004338394794,"vega":0.06315509761388287,"rho":0.012546653597764043,"breakevenPct":2.240167797251962},{"delta":0.65,"premium":5.214002557544757,"strike":115.28132992327366,"iv":0.5395982097186701,"gamma":0.0418846547314578,"theta":-0.24103427109974426,"vega":0.06057519181585678,"rho":0.013528079960243154,"breakevenPct":1.9074192158477814},{"delta":0.7,"premium":5.9200331125827805,"strike":114.13907284768212,"iv":0.5338470198675498,"gamma":0.03969470198675497,"theta":-0.22512847682119208,"vega":0.05688675496688742,"rho":0.014526375478023852,"breakevenPct":1.5384860962998193},{"delta":0.75,"premium":6.305971993410214,"strike":113.28006589785832,"iv":0.4932395387149918,"gamma":0.03921202635914333,"theta":-0.19190280065897858,"vega":0.051864415156507415,"rho":0.015578660491134277,"breakevenPct":1.1383946982988302},{"delta":0.8,"premium":7.920796460176992,"strike":111.42477876106194,"iv":0.5386424778761062,"gamma":0.031659292035398225,"theta":-0.18533362831858405,"vega":0.04575398230088495,"rho":0.01641359252006459,"breakevenPct":0.9350264049720404},{"delta":0.85,"premium":8.828190255220417,"strike":110.17401392111368,"iv":0.5147290023201857,"gamma":0.02757424593967518,"theta":-0.14998167053364275,"vega":0.03810069605568447,"rho":0.01737144914849763,"breakevenPct":0.6446246416898804},{"delta":0.9,"premium":9.7,"strike":109,"iv":0.4749,"gamma":0.0226,"theta":-0.1078,"vega":0.0287,"rho":0.018334828638684592,"breakevenPct":0.3890392422192219}],"put":[{"delta":0.1,"premium":0.4222222222222223,"strike":108.02777777777777,"iv":0.5281166666666667,"gamma":0.020288888888888888,"theta":-0.10708611111111112,"vega":0.02870277777777778,"rho":-0.00233486613642786,"breakevenPct":8.993948278454367},{"delta":0.15,"premium":0.6604022988505748,"strike":110.36781609195403,"iv":0.5011,"gamma":0.02829770114942529,"theta":-0.13444942528735632,"vega":0.03809655172413793,"rho":-0.0035161659925956636,"breakevenPct":7.2163279828286075},{"delta":0.2,"premium":0.9180535279805354,"strike":112.06812652068126,"iv":0.4856815085158151,"gamma":0.035145255474452554,"theta":-0.15634209245742092,"vega":0.04585425790754258,"rho":-0.004702527388864995,"breakevenPct":5.996217022411427},{"delta":0.25,"premium":1.244016587677725,"strike":113.27725118483413,"iv":0.49109407582938386,"gamma":0.03944265402843602,"theta":-0.17894194312796208,"vega":0.05194763033175356,"rho":-0.005896139029023462,"breakevenPct":5.249294149901559},{"delta":0.3,"premium":1.5948447893569844,"strike":114.43237250554324,"iv":0.49220532150776053,"gamma":0.04306740576496674,"theta":-0.19579379157427937,"vega":0.0568430155210643,"rho":-0.00709568835377312,"breakevenPct":4.569073311750459},{"delta":0.35,"premium":1.9619670329670331,"strike":115.53626373626373,"iv":0.48919252747252745,"gamma":0.04615516483516483,"theta":-0.20688571428571428,"vega":0.06055516483516483,"rho":-0.008298458524251328,"breakevenPct":3.9459601629763936},{"delta":0.4,"premium":2.346913580246914,"strike":116.59465020576131,"iv":0.48298621399176955,"gamma":0.048748765432098766,"theta":-0.21251646090534979,"vega":0.06314876543209877,"rho":-0.009503322701579187,"breakevenPct":3.376406778150868},{"delta":0.45,"premium":2.7519781312127236,"strike":117.6023856858847,"iv":0.4753978131212724,"gamma":0.05074453280318091,"theta":-0.21363737574552683,"vega":0.06466262425447317,"rho":-0.010712807206581288,"breakevenPct":2.8667053833965057},{"delta":0.5,"premium":3.261837944664032,"strike":118.59288537549408,"iv":0.4774509881422925,"gamma":0.05090711462450593,"theta":-0.2156901185770751,"vega":0.0651592885375494,"rho":-0.011937801068119832,"breakevenPct":2.4602102242641726},{"delta":0.55,"premium":3.802054794520549,"strike":119.57534246575342,"iv":0.47725753424657535,"gamma":0.0505,"theta":-0.21314246575342466,"vega":0.06468219178082191,"rho":-0.013167856548442996,"breakevenPct":2.086191076426861},{"delta":0.6,"premium":4.720901639344262,"strike":120.77322404371584,"iv":0.5086084699453552,"gamma":0.046401912568306,"theta":-0.22152103825136613,"vega":0.06321748633879781,"rho":-0.014462070018922843,"breakevenPct":1.850200943528763},{"delta":0.65,"premium":5.264945652173913,"strike":121.7554347826087,"iv":0.4927885869565217,"gamma":0.04580434782608696,"theta":-0.20442771739130433,"vega":0.06055815217391304,"rho":-0.015690862571767272,"breakevenPct":1.4796269194563694},{"delta":0.7,"premium":6.648470948012232,"strike":123.37308868501529,"iv":0.5357636085626911,"gamma":0.03961804281345566,"theta":-0.20807492354740062,"vega":0.05685535168195719,"rho":-0.01706826977424822,"breakevenPct":1.2816155810190593},{"delta":0.75,"premium":7.542287234042554,"strike":124.62765957446808,"iv":0.5267787234042554,"gamma":0.03673297872340425,"theta":-0.18523297872340425,"vega":0.05189893617021277,"rho":-0.018357368208515596,"breakevenPct":0.9765118907091243},{"delta":0.8,"premium":8.63006072874494,"strike":126.04453441295547,"iv":0.5196765182186234,"gamma":0.03286194331983805,"theta":-0.15905425101214568,"vega":0.045765991902833994,"rho":-0.019681406972764395,"breakevenPct":0.6981785485364198},{"delta":0.85,"premium":10.369491525423728,"strike":128.05084745762713,"iv":0.5311847457627119,"gamma":0.02675254237288136,"theta":-0.13297118644067799,"vega":0.0381864406779661,"rho":-0.021120912793952465,"breakevenPct":0.47246622783880926},{"delta":0.9,"premium":17.548404255319163,"strike":135.36170212765958,"iv":0.7210212765957451,"gamma":0.015259574468085091,"theta":-0.13265319148936172,"vega":0.02864468085106382,"rho":-0.02358013023944558,"breakevenPct":0.36087798347392236}]},"raw":{"call":[{"delta":0.1,"premium":0.6321760304620138,"strike":138.96948260970422,"iv":0.8593508586338082,"gamma":0.013513840021771,"theta":-0.17943287504260788,"vega":0.02858132245362731,"rho":0.0020917134167462224,"breakevenPct":18.066355412860485},{"delta":0.15,"premium":0.6113541666666666,"strike":127.36458333333333,"iv":0.4958125,"gamma":0.028769791666666666,"theta":-0.13692083333333332,"vega":0.03818020833333333,"rho":0.003161565925789122,"breakevenPct":8.234047276725304},{"delta":0.2,"premium":0.8907382550335571,"strike":125.75167785234899,"iv":0.5010597315436242,"gamma":0.03404563758389262,"theta":-0.1663248322147651,"vega":0.04576510067114094,"rho":0.004220889650171502,"breakevenPct":7.106238250492689},{"delta":0.25,"premium":1.2148125,"strike":124.4875,"iv":0.51494875,"gamma":0.03764,"theta":-0.19413,"vega":0.05199375,"rho":0.005276159256408149,"breakevenPct":6.311157391745612},{"delta":0.3,"premium":1.5791484716157203,"strike":123.24890829694323,"iv":0.5245947598253276,"gamma":0.04040174672489083,"theta":-0.21670043668122269,"vega":0.05685458515283843,"rho":0.006327797502439503,"breakevenPct":5.571766549863803},{"delta":0.35,"premium":1.8948416289592755,"strike":121.90045248868779,"iv":0.5102393665158371,"gamma":0.04426923076923077,"theta":-0.2251054298642534,"vega":0.06063891402714932,"rho":0.007386292020055078,"breakevenPct":4.698320464857124},{"delta":0.4,"premium":2.2944370860927155,"strike":120.77483443708608,"iv":0.5111622516556291,"gamma":0.04609271523178808,"theta":-0.23550596026490067,"vega":0.06318278145695364,"rho":0.008435104820668074,"breakevenPct":4.0842959431485175},{"delta":0.45,"premium":2.7417604166666667,"strike":119.68958333333333,"iv":0.51353875,"gamma":0.046975833333333335,"theta":-0.24273166666666665,"vega":0.06474833333333334,"rho":0.00947652113362499,"breakevenPct":3.5447765138700964},{"delta":0.5,"premium":3.3112231759656656,"strike":118.63733905579399,"iv":0.5287982832618026,"gamma":0.04601094420600858,"theta":-0.25228154506437767,"vega":0.0652274678111588,"rho":0.010498310915105188,"breakevenPct":3.136470087753438},{"delta":0.55,"premium":3.8871475054229943,"strike":117.55965292841648,"iv":0.5351507592190888,"gamma":0.04506420824295011,"theta":-0.2538644251626898,"vega":0.0646596529284165,"rho":0.011518806435127498,"breakevenPct":2.712111327672095},{"delta":0.6,"premium":4.413720173535792,"strike":116.47505422993493,"iv":0.5250201735357917,"gamma":0.04487505422993493,"theta":-0.2439004338394794,"vega":0.06315509761388287,"rho":0.012546653597764043,"breakevenPct":2.240167797251962},{"delta":0.65,"premium":5.214002557544757,"strike":115.28132992327366,"iv":0.5395982097186701,"gamma":0.0418846547314578,"theta":-0.24103427109974426,"vega":0.06057519181585678,"rho":0.013528079960243154,"breakevenPct":1.9074192158477814},{"delta":0.7,"premium":5.9200331125827805,"strike":114.13907284768212,"iv":0.5338470198675498,"gamma":0.03969470198675497,"theta":-0.22512847682119208,"vega":0.05688675496688742,"rho":0.014526375478023852,"breakevenPct":1.5384860962998193},{"delta":0.75,"premium":6.305971993410214,"strike":113.28006589785832,"iv":0.4932395387149918,"gamma":0.03921202635914333,"theta":-0.19190280065897858,"vega":0.051864415156507415,"rho":0.015578660491134277,"breakevenPct":1.1383946982988302},{"delta":0.8,"premium":7.920796460176992,"strike":111.42477876106194,"iv":0.5386424778761062,"gamma":0.031659292035398225,"theta":-0.18533362831858405,"vega":0.04575398230088495,"rho":0.01641359252006459,"breakevenPct":0.9350264049720404},{"delta":0.85,"premium":8.828190255220417,"strike":110.17401392111368,"iv":0.5147290023201857,"gamma":0.02757424593967518,"theta":-0.14998167053364275,"vega":0.03810069605568447,"rho":0.01737144914849763,"breakevenPct":0.6446246416898804},{"delta":0.9,"premium":9.7,"strike":109,"iv":0.4749,"gamma":0.0226,"theta":-0.1078,"vega":0.0287,"rho":0.018334828638684592,"breakevenPct":0.3890392422192219}],"put":[{"delta":0.1,"premium":0.4222222222222223,"strike":108.02777777777777,"iv":0.5281166666666667,"gamma":0.020288888888888888,"theta":-0.10708611111111112,"vega":0.02870277777777778,"rho":-0.00233486613642786,"breakevenPct":8.993948278454367},{"delta":0.15,"premium":0.6604022988505748,"strike":110.36781609195403,"iv":0.5011,"gamma":0.02829770114942529,"theta":-0.13444942528735632,"vega":0.03809655172413793,"rho":-0.0035161659925956636,"breakevenPct":7.2163279828286075},{"delta":0.2,"premium":0.9180535279805354,"strike":112.06812652068126,"iv":0.4856815085158151,"gamma":0.035145255474452554,"theta":-0.15634209245742092,"vega":0.04585425790754258,"rho":-0.004702527388864995,"breakevenPct":5.996217022411427},{"delta":0.25,"premium":1.244016587677725,"strike":113.27725118483413,"iv":0.49109407582938386,"gamma":0.03944265402843602,"theta":-0.17894194312796208,"vega":0.05194763033175356,"rho":-0.005896139029023462,"breakevenPct":5.249294149901559},{"delta":0.3,"premium":1.5948447893569844,"strike":114.43237250554324,"iv":0.49220532150776053,"gamma":0.04306740576496674,"theta":-0.19579379157427937,"vega":0.0568430155210643,"rho":-0.00709568835377312,"breakevenPct":4.569073311750459},{"delta":0.35,"premium":1.9619670329670331,"strike":115.53626373626373,"iv":0.48919252747252745,"gamma":0.04615516483516483,"theta":-0.20688571428571428,"vega":0.06055516483516483,"rho":-0.008298458524251328,"breakevenPct":3.9459601629763936},{"delta":0.4,"premium":2.346913580246914,"strike":116.59465020576131,"iv":0.48298621399176955,"gamma":0.048748765432098766,"theta":-0.21251646090534979,"vega":0.06314876543209877,"rho":-0.009503322701579187,"breakevenPct":3.376406778150868},{"delta":0.45,"premium":2.7519781312127236,"strike":117.6023856858847,"iv":0.4753978131212724,"gamma":0.05074453280318091,"theta":-0.21363737574552683,"vega":0.06466262425447317,"rho":-0.010712807206581288,"breakevenPct":2.8667053833965057},{"delta":0.5,"premium":3.261837944664032,"strike":118.59288537549408,"iv":0.4774509881422925,"gamma":0.05090711462450593,"theta":-0.2156901185770751,"vega":0.0651592885375494,"rho":-0.011937801068119832,"breakevenPct":2.4602102242641726},{"delta":0.55,"premium":3.802054794520549,"strike":119.57534246575342,"iv":0.47725753424657535,"gamma":0.0505,"theta":-0.21314246575342466,"vega":0.06468219178082191,"rho":-0.013167856548442996,"breakevenPct":2.086191076426861},{"delta":0.6,"premium":4.720901639344262,"strike":120.77322404371584,"iv":0.5086084699453552,"gamma":0.046401912568306,"theta":-0.22152103825136613,"vega":0.06321748633879781,"rho":-0.014462070018922843,"breakevenPct":1.850200943528763},{"delta":0.65,"premium":5.264945652173913,"strike":121.7554347826087,"iv":0.4927885869565217,"gamma":0.04580434782608696,"theta":-0.20442771739130433,"vega":0.06055815217391304,"rho":-0.015690862571767272,"breakevenPct":1.4796269194563694},{"delta":0.7,"premium":6.648470948012232,"strike":123.37308868501529,"iv":0.5357636085626911,"gamma":0.03961804281345566,"theta":-0.20807492354740062,"vega":0.05685535168195719,"rho":-0.01706826977424822,"breakevenPct":1.2816155810190593},{"delta":0.75,"premium":7.542287234042554,"strike":124.62765957446808,"iv":0.5267787234042554,"gamma":0.03673297872340425,"theta":-0.18523297872340425,"vega":0.05189893617021277,"rho":-0.018357368208515596,"breakevenPct":0.9765118907091243},{"delta":0.8,"premium":8.63006072874494,"strike":126.04453441295547,"iv":0.5196765182186234,"gamma":0.03286194331983805,"theta":-0.15905425101214568,"vega":0.045765991902833994,"rho":-0.019681406972764395,"breakevenPct":0.6981785485364198},{"delta":0.85,"premium":10.369491525423728,"strike":128.05084745762713,"iv":0.5311847457627119,"gamma":0.02675254237288136,"theta":-0.13297118644067799,"vega":0.0381864406779661,"rho":-0.021120912793952465,"breakevenPct":0.47246622783880926},{"delta":0.9,"premium":17.548404255319163,"strike":135.36170212765958,"iv":0.7210212765957451,"gamma":0.015259574468085091,"theta":-0.13265319148936172,"vega":0.02864468085106382,"rho":-0.02358013023944558,"breakevenPct":0.36087798347392236}]}},"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"}}