{"symbol":"AEE","url":"https://intraalpha.com/companies/AEE","capturedAt":"2026-10-22T22:29:19.951Z","state":"ready","quote":{"symbol":"AEE","last_price":108.94,"prev_close":106.48,"regular_close":108.94,"change":2.46,"change_pct":2.3103,"regular_change":2.46,"regular_change_pct":2.3103,"extended_change":0,"extended_change_pct":0,"bid":107.95,"ask":109.84,"bid_size":100,"ask_size":100,"volume":1610243,"vwap":108.608483,"open":106.98,"high":109.1394,"low":106.94,"close":108.94,"trade_count":31485,"last_trade_at":"2026-10-22T20:10:00.002147284Z","last_quote_at":"2026-10-22T21:16:23.00436037Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:29:13.323325271-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AEE","fetched_at":"2026-10-22T22:29:19.551245+00:00","name":"Ameren Corp","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Ameren Corporation is an American power company created December 31, 1997, by the merger of St. Louis, Missouri's Union Electric Company (formerly NYSE: UEP) and the neighboring Central Illinois Public Service Company (CIPSCO Inc. holding, formerly NYSE: CIP) of Springfield, Illinois. It is now a holding company for several power companies and energy companies.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":29478271000,"ebitda":3910000000,"pe_ratio":18.71,"peg_ratio":2.504,"book_value":49.45,"dividend_per_share":2.92,"dividend_yield":0.0275,"eps":5.69,"revenue_ttm":8411000000,"gross_profit_ttm":4408000000,"profit_margin":0.186,"operating_margin_ttm":0.252,"return_on_assets_ttm":0.0306,"return_on_equity_ttm":0.119,"quarterly_earnings_growth":0.119,"quarterly_revenue_growth":-0.062,"analyst_target_price":114.25,"analyst_number":2,"beta":0.451,"fifty_two_week_high":117.49,"fifty_two_week_low":94.58,"fifty_day_ma":104.43,"two_hundred_day_ma":108.11,"shares_outstanding":276843000,"forward_pe":17.51,"price_to_sales":3.505,"price_to_book":2.056,"ev_to_revenue":5.71,"ev_to_ebitda":11.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:29:19.551245+00:00"},"optionObservedAt":"2026-10-22T19:56:52.622Z","bars":[{"c":104.79,"h":105.64,"l":104.79,"n":6,"o":105.64,"t":"2026-10-15T11:00:00Z","v":417,"vw":105.218493},{"c":104.79,"h":104.79,"l":104.79,"n":1,"o":104.79,"t":"2026-10-15T11:10:00Z","v":181,"vw":104.79},{"c":104.8,"h":104.8,"l":104.8,"n":2,"o":104.8,"t":"2026-10-15T11:15:00Z","v":182,"vw":104.8},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-15T13:20:00Z","v":200,"vw":106},{"c":105.6,"h":106.15,"l":105.375,"n":194,"o":106.15,"t":"2026-10-15T13:30:00Z","v":15820,"vw":106.03112},{"c":105.41,"h":105.77,"l":105.41,"n":276,"o":105.57,"t":"2026-10-15T13:35:00Z","v":19816,"vw":105.628786},{"c":105.5,"h":105.84,"l":105.423,"n":200,"o":105.51,"t":"2026-10-15T13:40:00Z","v":12652,"vw":105.67936},{"c":105.42,"h":105.67,"l":105.222,"n":320,"o":105.32,"t":"2026-10-15T13:45:00Z","v":15110,"vw":105.443285},{"c":105.22,"h":105.48,"l":105.11,"n":247,"o":105.36,"t":"2026-10-15T13:50:00Z","v":9228,"vw":105.273072},{"c":105.04,"h":105.37,"l":105.035,"n":290,"o":105.264268,"t":"2026-10-15T13:55:00Z","v":9091,"vw":105.212727},{"c":104.63,"h":104.995,"l":104.63,"n":253,"o":104.995,"t":"2026-10-15T14:00:00Z","v":6337,"vw":104.811537},{"c":104.6,"h":104.66,"l":104.46,"n":314,"o":104.57,"t":"2026-10-15T14:05:00Z","v":15086,"vw":104.50985},{"c":104.25,"h":104.65,"l":104.13,"n":445,"o":104.65,"t":"2026-10-15T14:10:00Z","v":15294,"vw":104.350051},{"c":104.56,"h":104.64,"l":104.212,"n":237,"o":104.24,"t":"2026-10-15T14:15:00Z","v":8324,"vw":104.488714},{"c":104.665,"h":104.81,"l":104.59,"n":198,"o":104.7,"t":"2026-10-15T14:20:00Z","v":5879,"vw":104.670657},{"c":104.605,"h":104.6784,"l":104.58,"n":139,"o":104.6,"t":"2026-10-15T14:25:00Z","v":3131,"vw":104.625174},{"c":104.825,"h":104.84,"l":104.595,"n":165,"o":104.595,"t":"2026-10-15T14:30:00Z","v":4880,"vw":104.741707},{"c":104.815,"h":104.94,"l":104.81,"n":227,"o":104.87,"t":"2026-10-15T14:35:00Z","v":5392,"vw":104.861992},{"c":104.53,"h":104.7086,"l":104.53,"n":203,"o":104.68,"t":"2026-10-15T14:40:00Z","v":5002,"vw":104.642821},{"c":104.399,"h":104.45,"l":104.39,"n":106,"o":104.45,"t":"2026-10-15T14:45:00Z","v":2284,"vw":104.411148},{"c":104.31,"h":104.45,"l":104.24,"n":197,"o":104.3701,"t":"2026-10-15T14:50:00Z","v":3734,"vw":104.364294},{"c":104.195,"h":104.36,"l":104.14,"n":271,"o":104.315149,"t":"2026-10-15T14:55:00Z","v":6282,"vw":104.265837},{"c":104.08,"h":104.27,"l":104.08,"n":277,"o":104.2,"t":"2026-10-15T15:00:00Z","v":8111,"vw":104.186648},{"c":103.915,"h":104.08,"l":103.835,"n":347,"o":104.015,"t":"2026-10-15T15:05:00Z","v":13376,"vw":103.945001},{"c":103.92,"h":103.92,"l":103.77,"n":336,"o":103.86,"t":"2026-10-15T15:10:00Z","v":11426,"vw":103.823594},{"c":104.06,"h":104.115,"l":103.905,"n":259,"o":103.905,"t":"2026-10-15T15:15:00Z","v":14279,"vw":104.039944},{"c":104.01,"h":104.05,"l":103.935,"n":206,"o":104.01,"t":"2026-10-15T15:20:00Z","v":5879,"vw":103.981262},{"c":104.1,"h":104.1,"l":103.97,"n":282,"o":103.97,"t":"2026-10-15T15:25:00Z","v":8452,"vw":104.027448},{"c":103.98,"h":104.12,"l":103.98,"n":283,"o":104.08,"t":"2026-10-15T15:30:00Z","v":7869,"vw":104.061907},{"c":104.01,"h":104.04,"l":103.96,"n":237,"o":103.96,"t":"2026-10-15T15:35:00Z","v":7216,"vw":104.007373},{"c":104.1,"h":104.1,"l":103.92,"n":293,"o":103.99,"t":"2026-10-15T15:40:00Z","v":6524,"vw":103.981311},{"c":104.135,"h":104.16,"l":104.05,"n":320,"o":104.09,"t":"2026-10-15T15:45:00Z","v":9123,"vw":104.09546},{"c":103.85,"h":104.05,"l":103.85,"n":336,"o":104.05,"t":"2026-10-15T15:50:00Z","v":10901,"vw":103.985543},{"c":103.93,"h":103.94,"l":103.82,"n":123,"o":103.82,"t":"2026-10-15T15:55:00Z","v":3534,"vw":103.90248},{"c":103.905,"h":103.905,"l":103.805,"n":148,"o":103.86,"t":"2026-10-15T16:00:00Z","v":3456,"vw":103.833215},{"c":104,"h":104,"l":103.86,"n":211,"o":103.92,"t":"2026-10-15T16:05:00Z","v":4717,"vw":103.929211},{"c":104.03,"h":104.03,"l":104.02,"n":120,"o":104.02,"t":"2026-10-15T16:10:00Z","v":3134,"vw":104.029292},{"c":103.97,"h":104.12,"l":103.97,"n":325,"o":104.09,"t":"2026-10-15T16:15:00Z","v":7766,"vw":104.082577},{"c":104.07,"h":104.15,"l":103.94,"n":257,"o":103.965,"t":"2026-10-15T16:20:00Z","v":7195,"vw":104.042655},{"c":104.19,"h":104.19,"l":104.065,"n":105,"o":104.089,"t":"2026-10-15T16:25:00Z","v":2680,"vw":104.113785},{"c":104.19,"h":104.21,"l":104.08,"n":316,"o":104.16,"t":"2026-10-15T16:30:00Z","v":11336,"vw":104.145156},{"c":104.22,"h":104.225,"l":104.12,"n":212,"o":104.155,"t":"2026-10-15T16:35:00Z","v":6176,"vw":104.174352},{"c":104.185,"h":104.25,"l":104.185,"n":409,"o":104.228,"t":"2026-10-15T16:40:00Z","v":11811,"vw":104.222099},{"c":104.17,"h":104.2,"l":104.12,"n":209,"o":104.18,"t":"2026-10-15T16:45:00Z","v":4384,"vw":104.1476},{"c":104.22,"h":104.25,"l":104.19,"n":207,"o":104.2,"t":"2026-10-15T16:50:00Z","v":4748,"vw":104.215785},{"c":104.22,"h":104.25,"l":104.13,"n":291,"o":104.235,"t":"2026-10-15T16:55:00Z","v":8129,"vw":104.187148},{"c":104.18,"h":104.2,"l":104.16,"n":161,"o":104.2,"t":"2026-10-15T17:00:00Z","v":7660,"vw":104.173255},{"c":104.129,"h":104.175,"l":104.129,"n":151,"o":104.175,"t":"2026-10-15T17:05:00Z","v":3589,"vw":104.152904},{"c":104.16,"h":104.21,"l":104.09,"n":363,"o":104.12,"t":"2026-10-15T17:10:00Z","v":12897,"vw":104.143576},{"c":104.12,"h":104.16,"l":104.11,"n":234,"o":104.14,"t":"2026-10-15T17:15:00Z","v":5761,"vw":104.128749},{"c":104.11,"h":104.1651,"l":104.1,"n":289,"o":104.14,"t":"2026-10-15T17:20:00Z","v":6495,"vw":104.121521},{"c":104.12,"h":104.13,"l":104.1,"n":157,"o":104.11,"t":"2026-10-15T17:25:00Z","v":4184,"vw":104.115469},{"c":103.985,"h":104.1,"l":103.985,"n":344,"o":104.1,"t":"2026-10-15T17:30:00Z","v":10501,"vw":104.023854},{"c":103.985,"h":104.04,"l":103.98,"n":253,"o":103.995,"t":"2026-10-15T17:35:00Z","v":8486,"vw":104.006842},{"c":104.05,"h":104.05,"l":103.98,"n":271,"o":104.015,"t":"2026-10-15T17:40:00Z","v":5881,"vw":104.016727},{"c":104.04,"h":104.04,"l":103.92,"n":338,"o":103.98,"t":"2026-10-15T17:45:00Z","v":20619,"vw":104.002439},{"c":104.04,"h":104.12,"l":104.01,"n":281,"o":104.05,"t":"2026-10-15T17:50:00Z","v":9195,"vw":104.04832},{"c":103.98,"h":104.05,"l":103.97,"n":256,"o":104.05,"t":"2026-10-15T17:55:00Z","v":4805,"vw":104.007425},{"c":103.97,"h":104,"l":103.96,"n":225,"o":103.99,"t":"2026-10-15T18:00:00Z","v":4921,"vw":103.982485},{"c":103.91,"h":103.97,"l":103.9,"n":300,"o":103.97,"t":"2026-10-15T18:05:00Z","v":7317,"vw":103.936751},{"c":103.96,"h":103.975,"l":103.89,"n":303,"o":103.92,"t":"2026-10-15T18:10:00Z","v":6154,"vw":103.953836},{"c":103.9496,"h":104.005,"l":103.91,"n":251,"o":103.97,"t":"2026-10-15T18:15:00Z","v":7385,"vw":103.948468},{"c":104.0077,"h":104.0077,"l":103.95,"n":221,"o":103.97,"t":"2026-10-15T18:20:00Z","v":5086,"vw":103.973702},{"c":104.045,"h":104.045,"l":103.985,"n":225,"o":103.985,"t":"2026-10-15T18:25:00Z","v":4556,"vw":104.007632},{"c":104.105,"h":104.11,"l":104.04,"n":209,"o":104.06,"t":"2026-10-15T18:30:00Z","v":7404,"vw":104.075102},{"c":104.165,"h":104.165,"l":104.08,"n":262,"o":104.1,"t":"2026-10-15T18:35:00Z","v":9234,"vw":104.115246},{"c":104.11,"h":104.18,"l":104.07,"n":469,"o":104.165,"t":"2026-10-15T18:40:00Z","v":19816,"vw":104.128702},{"c":103.95,"h":104.105,"l":103.95,"n":280,"o":104.105,"t":"2026-10-15T18:45:00Z","v":7631,"vw":104.038566},{"c":103.93,"h":103.97,"l":103.92,"n":285,"o":103.92,"t":"2026-10-15T18:50:00Z","v":6545,"vw":103.944492},{"c":103.86,"h":103.89,"l":103.835,"n":247,"o":103.89,"t":"2026-10-15T18:55:00Z","v":6009,"vw":103.857467},{"c":103.84,"h":103.89,"l":103.82,"n":284,"o":103.84,"t":"2026-10-15T19:00:00Z","v":7648,"vw":103.84685},{"c":103.86,"h":103.9,"l":103.815,"n":361,"o":103.815,"t":"2026-10-15T19:05:00Z","v":10254,"vw":103.848743},{"c":103.9,"h":103.9,"l":103.86,"n":340,"o":103.86,"t":"2026-10-15T19:10:00Z","v":6112,"vw":103.866439},{"c":103.83,"h":103.88,"l":103.83,"n":554,"o":103.88,"t":"2026-10-15T19:15:00Z","v":17204,"vw":103.849191},{"c":104.01,"h":104.025,"l":103.83,"n":471,"o":103.83,"t":"2026-10-15T19:20:00Z","v":11777,"vw":103.9449},{"c":103.96,"h":104.025,"l":103.915,"n":472,"o":104.025,"t":"2026-10-15T19:25:00Z","v":13415,"vw":103.97173},{"c":104,"h":104,"l":103.895,"n":465,"o":103.97,"t":"2026-10-15T19:30:00Z","v":16229,"vw":103.927596},{"c":103.95,"h":104.075,"l":103.9,"n":590,"o":104.02,"t":"2026-10-15T19:35:00Z","v":20986,"vw":103.997807},{"c":103.88,"h":103.93,"l":103.79,"n":703,"o":103.93,"t":"2026-10-15T19:40:00Z","v":28859,"vw":103.848552},{"c":103.76,"h":103.92,"l":103.75,"n":816,"o":103.89,"t":"2026-10-15T19:45:00Z","v":33298,"vw":103.84293},{"c":103.83,"h":103.83,"l":103.73,"n":907,"o":103.77,"t":"2026-10-15T19:50:00Z","v":34949,"vw":103.777275},{"c":103.75,"h":103.87,"l":103.68,"n":2281,"o":103.81,"t":"2026-10-15T19:55:00Z","v":93030,"vw":103.784387},{"c":103.76,"h":103.76,"l":103.76,"n":103,"o":103.76,"t":"2026-10-15T20:00:00Z","v":543980,"vw":103.76},{"c":103.66,"h":103.66,"l":103.66,"n":1,"o":103.66,"t":"2026-10-15T20:05:00Z","v":100,"vw":103.66},{"c":104.16,"h":104.35,"l":103.775,"n":105,"o":104.35,"t":"2026-10-16T13:30:00Z","v":76449,"vw":104.329141},{"c":104.26,"h":104.45,"l":104.03,"n":208,"o":104.03,"t":"2026-10-16T13:35:00Z","v":8860,"vw":104.278701},{"c":104.49,"h":104.59,"l":104.305,"n":94,"o":104.305,"t":"2026-10-16T13:40:00Z","v":4925,"vw":104.385358},{"c":104.72,"h":104.72,"l":104.4,"n":285,"o":104.575,"t":"2026-10-16T13:45:00Z","v":8984,"vw":104.537676},{"c":104.765,"h":104.9,"l":104.73,"n":283,"o":104.82,"t":"2026-10-16T13:50:00Z","v":9412,"vw":104.823194},{"c":104.84,"h":104.945,"l":104.71,"n":194,"o":104.73,"t":"2026-10-16T13:55:00Z","v":6152,"vw":104.835276},{"c":105.09,"h":105.19,"l":104.885,"n":404,"o":104.885,"t":"2026-10-16T14:00:00Z","v":24885,"vw":104.990539},{"c":105.02,"h":105.23,"l":104.99,"n":212,"o":105.17,"t":"2026-10-16T14:05:00Z","v":6344,"vw":105.107243},{"c":105.06,"h":105.18,"l":104.93,"n":193,"o":105.18,"t":"2026-10-16T14:10:00Z","v":5794,"vw":105.018915},{"c":105.045,"h":105.1575,"l":104.96,"n":168,"o":105.1575,"t":"2026-10-16T14:15:00Z","v":4867,"vw":105.02171},{"c":105,"h":105.15,"l":105,"n":149,"o":105.11,"t":"2026-10-16T14:20:00Z","v":3746,"vw":105.066584},{"c":105.355,"h":105.4499,"l":105.04,"n":172,"o":105.1032,"t":"2026-10-16T14:25:00Z","v":5697,"vw":105.171922},{"c":105.13,"h":105.355,"l":105.13,"n":199,"o":105.355,"t":"2026-10-16T14:30:00Z","v":5767,"vw":105.272548},{"c":105.13,"h":105.195,"l":105.04,"n":193,"o":105.09,"t":"2026-10-16T14:35:00Z","v":5448,"vw":105.121955},{"c":105.01,"h":105.12,"l":104.9377,"n":139,"o":105.12,"t":"2026-10-16T14:40:00Z","v":4578,"vw":105.024692},{"c":104.92,"h":105.05,"l":104.84,"n":217,"o":105.005,"t":"2026-10-16T14:45:00Z","v":16339,"vw":104.982636},{"c":105.005,"h":105.08,"l":104.91,"n":126,"o":104.925,"t":"2026-10-16T14:50:00Z","v":6687,"vw":104.983563},{"c":104.96,"h":105.08,"l":104.89,"n":195,"o":105.08,"t":"2026-10-16T14:55:00Z","v":6032,"vw":104.993393},{"c":105.1,"h":105.195,"l":104.96,"n":150,"o":104.96,"t":"2026-10-16T15:00:00Z","v":4408,"vw":105.08793},{"c":105.33,"h":105.375,"l":105.17,"n":180,"o":105.22,"t":"2026-10-16T15:05:00Z","v":4921,"vw":105.279747},{"c":105.31,"h":105.43,"l":105.26,"n":207,"o":105.43,"t":"2026-10-16T15:10:00Z","v":5107,"vw":105.348507},{"c":105.38,"h":105.43,"l":105.29,"n":178,"o":105.33,"t":"2026-10-16T15:15:00Z","v":8346,"vw":105.35966},{"c":105.36,"h":105.45,"l":105.36,"n":196,"o":105.38,"t":"2026-10-16T15:20:00Z","v":5910,"vw":105.41028},{"c":105.62,"h":105.78,"l":105.41,"n":484,"o":105.41,"t":"2026-10-16T15:25:00Z","v":345378,"vw":105.56282},{"c":105.62,"h":105.7,"l":105.595,"n":126,"o":105.63,"t":"2026-10-16T15:30:00Z","v":8692,"vw":105.688037},{"c":105.67,"h":105.71,"l":105.595,"n":161,"o":105.7,"t":"2026-10-16T15:35:00Z","v":3830,"vw":105.655414},{"c":105.57,"h":105.645,"l":105.57,"n":248,"o":105.62,"t":"2026-10-16T15:40:00Z","v":9343,"vw":105.617827},{"c":105.5,"h":105.64,"l":105.465,"n":215,"o":105.61,"t":"2026-10-16T15:45:00Z","v":6418,"vw":105.570545},{"c":105.525,"h":105.54,"l":105.44,"n":184,"o":105.47,"t":"2026-10-16T15:50:00Z","v":6743,"vw":105.498497},{"c":105.6,"h":105.62,"l":105.54,"n":160,"o":105.54,"t":"2026-10-16T15:55:00Z","v":4777,"vw":105.586395},{"c":105.445,"h":105.64,"l":105.41,"n":358,"o":105.58,"t":"2026-10-16T16:00:00Z","v":15587,"vw":105.510097},{"c":105.55,"h":105.55,"l":105.39,"n":271,"o":105.41,"t":"2026-10-16T16:05:00Z","v":12431,"vw":105.45928},{"c":105.585,"h":105.62,"l":105.53,"n":254,"o":105.535,"t":"2026-10-16T16:10:00Z","v":14253,"vw":105.563348},{"c":105.61,"h":105.7,"l":105.57,"n":390,"o":105.58,"t":"2026-10-16T16:15:00Z","v":20829,"vw":105.635465},{"c":105.67,"h":105.69,"l":105.61,"n":203,"o":105.615,"t":"2026-10-16T16:20:00Z","v":10169,"vw":105.661555},{"c":105.66,"h":105.72,"l":105.63,"n":268,"o":105.665,"t":"2026-10-16T16:25:00Z","v":11749,"vw":105.67444},{"c":105.685,"h":105.71,"l":105.66,"n":216,"o":105.705,"t":"2026-10-16T16:30:00Z","v":7292,"vw":105.6859},{"c":105.69,"h":105.745,"l":105.65,"n":293,"o":105.68,"t":"2026-10-16T16:35:00Z","v":11569,"vw":105.696146},{"c":105.72,"h":105.77,"l":105.7,"n":252,"o":105.72,"t":"2026-10-16T16:40:00Z","v":7351,"vw":105.731048},{"c":105.73,"h":105.785,"l":105.67,"n":392,"o":105.69,"t":"2026-10-16T16:45:00Z","v":15114,"vw":105.728658},{"c":105.86,"h":105.86,"l":105.68,"n":284,"o":105.72,"t":"2026-10-16T16:50:00Z","v":10962,"vw":105.762448},{"c":105.79,"h":105.88,"l":105.78,"n":347,"o":105.86,"t":"2026-10-16T16:55:00Z","v":16049,"vw":105.81314},{"c":105.67,"h":105.8,"l":105.63,"n":315,"o":105.8,"t":"2026-10-16T17:00:00Z","v":14423,"vw":105.709053},{"c":105.63,"h":105.67,"l":105.54,"n":235,"o":105.67,"t":"2026-10-16T17:05:00Z","v":7583,"vw":105.609555},{"c":105.62,"h":105.695,"l":105.57,"n":248,"o":105.62,"t":"2026-10-16T17:10:00Z","v":7972,"vw":105.631459},{"c":105.665,"h":105.6793,"l":105.61,"n":255,"o":105.62,"t":"2026-10-16T17:15:00Z","v":7073,"vw":105.646564},{"c":105.67,"h":105.715,"l":105.65,"n":360,"o":105.67,"t":"2026-10-16T17:20:00Z","v":15806,"vw":105.686165},{"c":105.69,"h":105.71,"l":105.615,"n":308,"o":105.685,"t":"2026-10-16T17:25:00Z","v":11767,"vw":105.675803},{"c":105.71,"h":105.73,"l":105.65,"n":277,"o":105.7,"t":"2026-10-16T17:30:00Z","v":11561,"vw":105.686314},{"c":105.66,"h":105.7,"l":105.65,"n":307,"o":105.7,"t":"2026-10-16T17:35:00Z","v":12558,"vw":105.682131},{"c":105.77,"h":105.77,"l":105.615,"n":376,"o":105.665,"t":"2026-10-16T17:40:00Z","v":11776,"vw":105.688939},{"c":105.76,"h":105.85,"l":105.75,"n":316,"o":105.76,"t":"2026-10-16T17:45:00Z","v":13609,"vw":105.806479},{"c":105.82,"h":105.82,"l":105.725,"n":214,"o":105.73,"t":"2026-10-16T17:50:00Z","v":7515,"vw":105.776979},{"c":105.865,"h":105.865,"l":105.785,"n":336,"o":105.83,"t":"2026-10-16T17:55:00Z","v":14183,"vw":105.826673},{"c":105.91,"h":105.94,"l":105.87,"n":359,"o":105.87,"t":"2026-10-16T18:00:00Z","v":15045,"vw":105.898131},{"c":105.82,"h":105.97,"l":105.8,"n":353,"o":105.95,"t":"2026-10-16T18:05:00Z","v":13725,"vw":105.87643},{"c":105.83,"h":105.85,"l":105.8,"n":221,"o":105.85,"t":"2026-10-16T18:10:00Z","v":7173,"vw":105.834455},{"c":105.85,"h":105.96,"l":105.815,"n":386,"o":105.815,"t":"2026-10-16T18:15:00Z","v":14060,"vw":105.89111},{"c":105.79,"h":105.87,"l":105.79,"n":176,"o":105.85,"t":"2026-10-16T18:20:00Z","v":4835,"vw":105.834285},{"c":105.785,"h":105.815,"l":105.76,"n":262,"o":105.8,"t":"2026-10-16T18:25:00Z","v":8022,"vw":105.786158},{"c":105.785,"h":105.79,"l":105.72,"n":299,"o":105.77,"t":"2026-10-16T18:30:00Z","v":10788,"vw":105.763506},{"c":105.87,"h":105.87,"l":105.81,"n":127,"o":105.81,"t":"2026-10-16T18:35:00Z","v":3483,"vw":105.82703},{"c":106.025,"h":106.025,"l":105.86,"n":377,"o":105.88,"t":"2026-10-16T18:40:00Z","v":18402,"vw":105.918085},{"c":105.97,"h":106.04,"l":105.97,"n":320,"o":106.02,"t":"2026-10-16T18:45:00Z","v":11930,"vw":106.014826},{"c":106.065,"h":106.065,"l":105.97,"n":323,"o":105.97,"t":"2026-10-16T18:50:00Z","v":10206,"vw":106.022082},{"c":106.075,"h":106.075,"l":106,"n":471,"o":106.06,"t":"2026-10-16T18:55:00Z","v":15662,"vw":106.045061},{"c":106.075,"h":106.1,"l":105.99,"n":340,"o":106.07,"t":"2026-10-16T19:00:00Z","v":12414,"vw":106.049139},{"c":105.95,"h":106.11,"l":105.95,"n":443,"o":106.07,"t":"2026-10-16T19:05:00Z","v":12436,"vw":106.067642},{"c":106.01,"h":106.045,"l":105.935,"n":364,"o":105.94,"t":"2026-10-16T19:10:00Z","v":12403,"vw":106.005788},{"c":105.935,"h":106.03,"l":105.925,"n":303,"o":106.005,"t":"2026-10-16T19:15:00Z","v":13189,"vw":105.988136},{"c":106,"h":106.01,"l":105.912,"n":423,"o":105.925,"t":"2026-10-16T19:20:00Z","v":17142,"vw":105.976899},{"c":105.985,"h":105.995,"l":105.9087,"n":531,"o":105.99,"t":"2026-10-16T19:25:00Z","v":20552,"vw":105.957236},{"c":106.15,"h":106.15,"l":105.98,"n":676,"o":106,"t":"2026-10-16T19:30:00Z","v":28949,"vw":106.039351},{"c":106.155,"h":106.19,"l":106.13,"n":569,"o":106.155,"t":"2026-10-16T19:35:00Z","v":23853,"vw":106.163967},{"c":106.21,"h":106.21,"l":106.12,"n":594,"o":106.17,"t":"2026-10-16T19:40:00Z","v":23371,"vw":106.167274},{"c":106.24,"h":106.28,"l":106.17,"n":695,"o":106.205,"t":"2026-10-16T19:45:00Z","v":31999,"vw":106.215593},{"c":106.25,"h":106.335,"l":106.24,"n":1104,"o":106.24,"t":"2026-10-16T19:50:00Z","v":50470,"vw":106.29262},{"c":106.07,"h":106.28,"l":105.99,"n":3150,"o":106.24,"t":"2026-10-16T19:55:00Z","v":161432,"vw":106.140965},{"c":106.08,"h":106.08,"l":106.08,"n":65,"o":106.08,"t":"2026-10-16T20:00:00Z","v":481170,"vw":106.08},{"c":106.28,"h":106.28,"l":106.28,"n":1,"o":106.28,"t":"2026-10-16T22:15:00Z","v":100,"vw":106.28},{"c":105.52,"h":105.595,"l":105.445,"n":165,"o":105.46,"t":"2026-10-19T13:30:00Z","v":11926,"vw":105.477289},{"c":105.6,"h":105.6,"l":105.13,"n":292,"o":105.525,"t":"2026-10-19T13:35:00Z","v":13087,"vw":105.398087},{"c":105.52,"h":105.63,"l":105.43,"n":267,"o":105.5627,"t":"2026-10-19T13:40:00Z","v":14224,"vw":105.556528},{"c":105.4,"h":105.53,"l":105.27,"n":151,"o":105.47,"t":"2026-10-19T13:45:00Z","v":5987,"vw":105.434831},{"c":105.15,"h":105.4,"l":105.15,"n":291,"o":105.4,"t":"2026-10-19T13:50:00Z","v":21169,"vw":105.298877},{"c":105.29,"h":105.32,"l":105.09,"n":228,"o":105.11,"t":"2026-10-19T13:55:00Z","v":10352,"vw":105.204385},{"c":105.07,"h":105.24,"l":104.93,"n":242,"o":105.21,"t":"2026-10-19T14:00:00Z","v":10068,"vw":105.059602},{"c":105.2,"h":105.21,"l":105.04,"n":206,"o":105.07,"t":"2026-10-19T14:05:00Z","v":6738,"vw":105.134545},{"c":104.925,"h":105.16,"l":104.88,"n":242,"o":105.13,"t":"2026-10-19T14:10:00Z","v":7579,"vw":104.983874},{"c":104.8373,"h":104.95,"l":104.83,"n":198,"o":104.885,"t":"2026-10-19T14:15:00Z","v":5572,"vw":104.870537},{"c":104.71,"h":104.82,"l":104.6,"n":170,"o":104.82,"t":"2026-10-19T14:20:00Z","v":5008,"vw":104.718625},{"c":104.72,"h":104.78,"l":104.61,"n":236,"o":104.68,"t":"2026-10-19T14:25:00Z","v":6583,"vw":104.689808},{"c":104.485,"h":104.775,"l":104.485,"n":444,"o":104.67,"t":"2026-10-19T14:30:00Z","v":14034,"vw":104.673404},{"c":104.585,"h":104.7,"l":104.45,"n":413,"o":104.49,"t":"2026-10-19T14:35:00Z","v":16039,"vw":104.579748},{"c":104.55,"h":104.61,"l":104.44,"n":305,"o":104.52,"t":"2026-10-19T14:40:00Z","v":10532,"vw":104.53002},{"c":104.53,"h":104.6,"l":104.45,"n":376,"o":104.54,"t":"2026-10-19T14:45:00Z","v":18543,"vw":104.517214},{"c":104.53,"h":104.6,"l":104.47,"n":481,"o":104.6,"t":"2026-10-19T14:50:00Z","v":18581,"vw":104.537506},{"c":104.57,"h":104.57,"l":104.43,"n":265,"o":104.54,"t":"2026-10-19T14:55:00Z","v":9219,"vw":104.511851},{"c":104.61,"h":104.65,"l":104.5,"n":420,"o":104.56,"t":"2026-10-19T15:00:00Z","v":18077,"vw":104.563385},{"c":104.58,"h":104.605,"l":104.48,"n":400,"o":104.59,"t":"2026-10-19T15:05:00Z","v":16155,"vw":104.542955},{"c":104.58,"h":104.63,"l":104.485,"n":283,"o":104.53,"t":"2026-10-19T15:10:00Z","v":9981,"vw":104.562855},{"c":104.6475,"h":104.725,"l":104.54,"n":518,"o":104.58,"t":"2026-10-19T15:15:00Z","v":20500,"vw":104.622026},{"c":104.49,"h":104.67,"l":104.43,"n":427,"o":104.67,"t":"2026-10-19T15:20:00Z","v":17026,"vw":104.519828},{"c":104.53,"h":104.595,"l":104.47,"n":454,"o":104.48,"t":"2026-10-19T15:25:00Z","v":22350,"vw":104.536893},{"c":104.41,"h":104.5292,"l":104.4,"n":352,"o":104.49,"t":"2026-10-19T15:30:00Z","v":14512,"vw":104.473775},{"c":104.46,"h":104.56,"l":104.375,"n":260,"o":104.415,"t":"2026-10-19T15:35:00Z","v":8945,"vw":104.463883},{"c":104.33,"h":104.44,"l":104.33,"n":331,"o":104.44,"t":"2026-10-19T15:40:00Z","v":10163,"vw":104.396881},{"c":104.29,"h":104.3425,"l":104.26,"n":274,"o":104.31,"t":"2026-10-19T15:45:00Z","v":7143,"vw":104.308293},{"c":104.31,"h":104.33,"l":104.21,"n":259,"o":104.27,"t":"2026-10-19T15:50:00Z","v":5796,"vw":104.280334},{"c":104.35,"h":104.37,"l":104.3,"n":439,"o":104.3,"t":"2026-10-19T15:55:00Z","v":19274,"vw":104.343974},{"c":104.27,"h":104.32,"l":104.17,"n":329,"o":104.32,"t":"2026-10-19T16:00:00Z","v":11149,"vw":104.249229},{"c":104.21,"h":104.24,"l":104.13,"n":423,"o":104.24,"t":"2026-10-19T16:05:00Z","v":26652,"vw":104.169238},{"c":104.205,"h":104.225,"l":104.18,"n":286,"o":104.21,"t":"2026-10-19T16:10:00Z","v":9263,"vw":104.206123},{"c":104.32,"h":104.32,"l":104.235,"n":232,"o":104.245,"t":"2026-10-19T16:15:00Z","v":7707,"vw":104.279518},{"c":104.21,"h":104.285,"l":104.21,"n":309,"o":104.27,"t":"2026-10-19T16:20:00Z","v":10367,"vw":104.247186},{"c":104.245,"h":104.245,"l":104.16,"n":224,"o":104.19,"t":"2026-10-19T16:25:00Z","v":6946,"vw":104.206377},{"c":104.26,"h":104.26,"l":104.16,"n":346,"o":104.21,"t":"2026-10-19T16:30:00Z","v":12185,"vw":104.197497},{"c":104.19,"h":104.26,"l":104.17,"n":277,"o":104.26,"t":"2026-10-19T16:35:00Z","v":7991,"vw":104.206977},{"c":104.23,"h":104.23,"l":104.185,"n":190,"o":104.22,"t":"2026-10-19T16:40:00Z","v":5583,"vw":104.203113},{"c":104.135,"h":104.225,"l":104.13,"n":259,"o":104.185,"t":"2026-10-19T16:45:00Z","v":6903,"vw":104.172057},{"c":104.18,"h":104.18,"l":104.11,"n":213,"o":104.125,"t":"2026-10-19T16:50:00Z","v":5289,"vw":104.136077},{"c":104.12,"h":104.15,"l":104.11,"n":216,"o":104.15,"t":"2026-10-19T16:55:00Z","v":6202,"vw":104.135813},{"c":104.18,"h":104.2,"l":104.14,"n":381,"o":104.14,"t":"2026-10-19T17:00:00Z","v":19727,"vw":104.156544},{"c":104.27,"h":104.27,"l":104.17,"n":180,"o":104.185,"t":"2026-10-19T17:05:00Z","v":5563,"vw":104.214335},{"c":104.27,"h":104.285,"l":104.215,"n":236,"o":104.285,"t":"2026-10-19T17:10:00Z","v":7852,"vw":104.249306},{"c":104.24,"h":104.285,"l":104.23,"n":290,"o":104.265,"t":"2026-10-19T17:15:00Z","v":10270,"vw":104.257644},{"c":104.315,"h":104.315,"l":104.2,"n":218,"o":104.23,"t":"2026-10-19T17:20:00Z","v":4919,"vw":104.251739},{"c":104.33,"h":104.34,"l":104.3,"n":228,"o":104.31,"t":"2026-10-19T17:25:00Z","v":7231,"vw":104.315483},{"c":104.28,"h":104.34,"l":104.22,"n":356,"o":104.34,"t":"2026-10-19T17:30:00Z","v":12024,"vw":104.271439},{"c":104.335,"h":104.37,"l":104.26,"n":262,"o":104.27,"t":"2026-10-19T17:35:00Z","v":8086,"vw":104.300812},{"c":104.28,"h":104.36,"l":104.25,"n":322,"o":104.35,"t":"2026-10-19T17:40:00Z","v":10348,"vw":104.286763},{"c":104.27,"h":104.325,"l":104.27,"n":274,"o":104.3,"t":"2026-10-19T17:45:00Z","v":11092,"vw":104.301103},{"c":104.2875,"h":104.29,"l":104.245,"n":134,"o":104.26,"t":"2026-10-19T17:50:00Z","v":3165,"vw":104.272417},{"c":104.39,"h":104.39,"l":104.29,"n":281,"o":104.3,"t":"2026-10-19T17:55:00Z","v":7955,"vw":104.348564},{"c":104.385,"h":104.385,"l":104.29,"n":366,"o":104.365,"t":"2026-10-19T18:00:00Z","v":12303,"vw":104.335929},{"c":104.4,"h":104.4,"l":104.325,"n":297,"o":104.38,"t":"2026-10-19T18:05:00Z","v":6897,"vw":104.359231},{"c":104.31,"h":104.395,"l":104.31,"n":234,"o":104.395,"t":"2026-10-19T18:10:00Z","v":6604,"vw":104.341641},{"c":104.35,"h":104.37,"l":104.29,"n":282,"o":104.3,"t":"2026-10-19T18:15:00Z","v":11428,"vw":104.338502},{"c":104.28,"h":104.33,"l":104.26,"n":262,"o":104.33,"t":"2026-10-19T18:20:00Z","v":8211,"vw":104.292198},{"c":104.31,"h":104.325,"l":104.265,"n":217,"o":104.27,"t":"2026-10-19T18:25:00Z","v":8049,"vw":104.287611},{"c":104.34,"h":104.345,"l":104.25,"n":263,"o":104.315,"t":"2026-10-19T18:30:00Z","v":9011,"vw":104.290363},{"c":104.325,"h":104.367,"l":104.325,"n":255,"o":104.345,"t":"2026-10-19T18:35:00Z","v":7657,"vw":104.348717},{"c":104.33,"h":104.38,"l":104.285,"n":364,"o":104.325,"t":"2026-10-19T18:40:00Z","v":14576,"vw":104.337601},{"c":104.27,"h":104.35,"l":104.21,"n":490,"o":104.32,"t":"2026-10-19T18:45:00Z","v":39229,"vw":104.274891},{"c":104.21,"h":104.295,"l":104.21,"n":454,"o":104.265,"t":"2026-10-19T18:50:00Z","v":26673,"vw":104.257194},{"c":104.18,"h":104.26,"l":104.18,"n":281,"o":104.205,"t":"2026-10-19T18:55:00Z","v":7521,"vw":104.216378},{"c":104.15,"h":104.17,"l":104.095,"n":327,"o":104.17,"t":"2026-10-19T19:00:00Z","v":21959,"vw":104.12761},{"c":104.055,"h":104.16,"l":104.055,"n":442,"o":104.14,"t":"2026-10-19T19:05:00Z","v":16978,"vw":104.117094},{"c":104.09,"h":104.09,"l":104.045,"n":327,"o":104.06,"t":"2026-10-19T19:10:00Z","v":10191,"vw":104.065643},{"c":103.96,"h":104.08,"l":103.96,"n":385,"o":104.08,"t":"2026-10-19T19:15:00Z","v":14585,"vw":104.012372},{"c":103.91,"h":103.95,"l":103.9,"n":337,"o":103.95,"t":"2026-10-19T19:20:00Z","v":11759,"vw":103.927921},{"c":103.83,"h":103.92,"l":103.815,"n":520,"o":103.9,"t":"2026-10-19T19:25:00Z","v":18220,"vw":103.86257},{"c":103.77,"h":103.835,"l":103.7,"n":642,"o":103.81,"t":"2026-10-19T19:30:00Z","v":24815,"vw":103.763577},{"c":103.82,"h":103.855,"l":103.74,"n":518,"o":103.755,"t":"2026-10-19T19:35:00Z","v":17701,"vw":103.799732},{"c":103.88,"h":103.9,"l":103.79,"n":588,"o":103.83,"t":"2026-10-19T19:40:00Z","v":23713,"vw":103.844221},{"c":104.2,"h":104.2,"l":103.8,"n":612,"o":103.88,"t":"2026-10-19T19:45:00Z","v":25117,"vw":103.976038},{"c":104.19,"h":104.28,"l":104.09,"n":976,"o":104.11,"t":"2026-10-19T19:50:00Z","v":39841,"vw":104.212194},{"c":104,"h":104.29,"l":103.96,"n":2701,"o":104.18,"t":"2026-10-19T19:55:00Z","v":109449,"vw":104.067252},{"c":104.01,"h":104.01,"l":104.01,"n":57,"o":104.01,"t":"2026-10-19T20:00:00Z","v":376683,"vw":104.01},{"c":104.67,"h":104.67,"l":104.67,"n":3,"o":104.67,"t":"2026-10-20T13:25:00Z","v":396,"vw":104.67},{"c":105.22,"h":105.305,"l":104.68,"n":334,"o":104.81,"t":"2026-10-20T13:30:00Z","v":29665,"vw":104.943321},{"c":105.665,"h":105.68,"l":105.23,"n":371,"o":105.23,"t":"2026-10-20T13:35:00Z","v":45905,"vw":105.446592},{"c":105.985,"h":106.08,"l":105.67,"n":327,"o":105.67,"t":"2026-10-20T13:40:00Z","v":17647,"vw":105.856966},{"c":106.155,"h":106.22,"l":106.015,"n":461,"o":106.04,"t":"2026-10-20T13:45:00Z","v":24122,"vw":106.151275},{"c":106.08,"h":106.43,"l":106.015,"n":637,"o":106.235,"t":"2026-10-20T13:50:00Z","v":32674,"vw":106.303224},{"c":106.03,"h":106.05,"l":105.8388,"n":200,"o":106.05,"t":"2026-10-20T13:55:00Z","v":7650,"vw":105.945384},{"c":106.005,"h":106.09,"l":105.87,"n":740,"o":105.91,"t":"2026-10-20T14:00:00Z","v":53593,"vw":106.000068},{"c":105.83,"h":106.176,"l":105.83,"n":235,"o":106.08,"t":"2026-10-20T14:05:00Z","v":9385,"vw":105.943873},{"c":105.765,"h":105.86,"l":105.72,"n":246,"o":105.82,"t":"2026-10-20T14:10:00Z","v":7593,"vw":105.803019},{"c":105.98,"h":106,"l":105.805,"n":262,"o":105.81,"t":"2026-10-20T14:15:00Z","v":21749,"vw":105.892438},{"c":106.04,"h":106.13,"l":105.92,"n":186,"o":105.98,"t":"2026-10-20T14:20:00Z","v":5622,"vw":106.011656},{"c":105.92,"h":106.105,"l":105.9,"n":1206,"o":106.045,"t":"2026-10-20T14:25:00Z","v":65004,"vw":106.006736},{"c":106.035,"h":106.1373,"l":105.88,"n":582,"o":105.905,"t":"2026-10-20T14:30:00Z","v":21737,"vw":106.012548},{"c":106.045,"h":106.115,"l":105.91,"n":298,"o":106.035,"t":"2026-10-20T14:35:00Z","v":11735,"vw":105.992035},{"c":106.085,"h":106.09,"l":105.96,"n":183,"o":105.96,"t":"2026-10-20T14:40:00Z","v":2960,"vw":106.030778},{"c":106.19,"h":106.19,"l":106.05,"n":239,"o":106.05,"t":"2026-10-20T14:45:00Z","v":4671,"vw":106.127187},{"c":106.04,"h":106.2,"l":106,"n":168,"o":106.2,"t":"2026-10-20T14:50:00Z","v":3449,"vw":106.124871},{"c":106.1,"h":106.1,"l":105.98,"n":236,"o":106.025,"t":"2026-10-20T14:55:00Z","v":6657,"vw":106.041922},{"c":105.83,"h":106.06,"l":105.795,"n":775,"o":106.06,"t":"2026-10-20T15:00:00Z","v":62869,"vw":105.933958},{"c":105.8,"h":105.85,"l":105.69,"n":270,"o":105.85,"t":"2026-10-20T15:05:00Z","v":15031,"vw":105.800007},{"c":105.805,"h":105.9,"l":105.765,"n":230,"o":105.79,"t":"2026-10-20T15:10:00Z","v":5695,"vw":105.842042},{"c":106.05,"h":106.06,"l":105.84,"n":250,"o":105.84,"t":"2026-10-20T15:15:00Z","v":5110,"vw":105.974878},{"c":106,"h":106.095,"l":105.995,"n":201,"o":106.06,"t":"2026-10-20T15:20:00Z","v":3679,"vw":106.050556},{"c":105.95,"h":106.01,"l":105.91,"n":243,"o":105.97,"t":"2026-10-20T15:25:00Z","v":11026,"vw":105.955438},{"c":105.985,"h":106.055,"l":105.93,"n":243,"o":105.97,"t":"2026-10-20T15:30:00Z","v":8046,"vw":106.001973},{"c":106.13,"h":106.13,"l":105.99,"n":240,"o":105.99,"t":"2026-10-20T15:35:00Z","v":4461,"vw":106.067029},{"c":106.06,"h":106.09,"l":106.005,"n":195,"o":106.07,"t":"2026-10-20T15:40:00Z","v":4101,"vw":106.050333},{"c":106.07,"h":106.07,"l":106.01,"n":148,"o":106.01,"t":"2026-10-20T15:45:00Z","v":2318,"vw":106.031424},{"c":106.13,"h":106.13,"l":106.03,"n":192,"o":106.05,"t":"2026-10-20T15:50:00Z","v":5700,"vw":106.081929},{"c":106.11,"h":106.19,"l":106.11,"n":247,"o":106.13,"t":"2026-10-20T15:55:00Z","v":17219,"vw":106.160517},{"c":106.09,"h":106.17,"l":106.0701,"n":163,"o":106.17,"t":"2026-10-20T16:00:00Z","v":4634,"vw":106.105226},{"c":106.09,"h":106.14,"l":106.04,"n":122,"o":106.09,"t":"2026-10-20T16:05:00Z","v":4291,"vw":106.098968},{"c":106.11,"h":106.21,"l":106.09,"n":342,"o":106.1,"t":"2026-10-20T16:10:00Z","v":20373,"vw":106.171377},{"c":106.175,"h":106.18,"l":106.08,"n":162,"o":106.12,"t":"2026-10-20T16:15:00Z","v":4761,"vw":106.124348},{"c":106.2098,"h":106.22,"l":106.1418,"n":157,"o":106.19,"t":"2026-10-20T16:20:00Z","v":9383,"vw":106.189078},{"c":106.03,"h":106.175,"l":106.03,"n":167,"o":106.175,"t":"2026-10-20T16:25:00Z","v":4321,"vw":106.116961},{"c":106.085,"h":106.095,"l":106.06,"n":161,"o":106.07,"t":"2026-10-20T16:30:00Z","v":3879,"vw":106.078519},{"c":106.07,"h":106.09,"l":106.025,"n":229,"o":106.07,"t":"2026-10-20T16:35:00Z","v":6827,"vw":106.058912},{"c":106.16,"h":106.165,"l":106.07,"n":205,"o":106.09,"t":"2026-10-20T16:40:00Z","v":5577,"vw":106.128194},{"c":106.18,"h":106.18,"l":106.09,"n":207,"o":106.13,"t":"2026-10-20T16:45:00Z","v":6273,"vw":106.135536},{"c":106.1715,"h":106.21,"l":106.13,"n":151,"o":106.16,"t":"2026-10-20T16:50:00Z","v":3982,"vw":106.16882},{"c":106.18,"h":106.19,"l":106.14,"n":122,"o":106.16,"t":"2026-10-20T16:55:00Z","v":2942,"vw":106.162955},{"c":106.165,"h":106.19,"l":106.12,"n":234,"o":106.19,"t":"2026-10-20T17:00:00Z","v":7330,"vw":106.161572},{"c":106.155,"h":106.18,"l":106.145,"n":239,"o":106.18,"t":"2026-10-20T17:05:00Z","v":5214,"vw":106.16386},{"c":106.08,"h":106.16,"l":106.0555,"n":269,"o":106.16,"t":"2026-10-20T17:10:00Z","v":6557,"vw":106.111402},{"c":106.1,"h":106.115,"l":106.04,"n":203,"o":106.08,"t":"2026-10-20T17:15:00Z","v":4353,"vw":106.086176},{"c":106.09,"h":106.09,"l":106.03,"n":198,"o":106.08,"t":"2026-10-20T17:20:00Z","v":7141,"vw":106.059767},{"c":106.05,"h":106.09,"l":106.035,"n":191,"o":106.09,"t":"2026-10-20T17:25:00Z","v":3848,"vw":106.05516},{"c":106.055,"h":106.075,"l":105.98,"n":255,"o":106.06,"t":"2026-10-20T17:30:00Z","v":10200,"vw":106.04098},{"c":106.09,"h":106.095,"l":106.05,"n":195,"o":106.09,"t":"2026-10-20T17:35:00Z","v":7121,"vw":106.079539},{"c":106.135,"h":106.14,"l":106.095,"n":196,"o":106.1,"t":"2026-10-20T17:40:00Z","v":6210,"vw":106.115414},{"c":106.17,"h":106.18,"l":106.14,"n":209,"o":106.15,"t":"2026-10-20T17:45:00Z","v":5201,"vw":106.161358},{"c":106.265,"h":106.29,"l":106.2,"n":324,"o":106.2,"t":"2026-10-20T17:50:00Z","v":15009,"vw":106.226531},{"c":106.27,"h":106.31,"l":106.25,"n":236,"o":106.25,"t":"2026-10-20T17:55:00Z","v":6774,"vw":106.278259},{"c":106.325,"h":106.33,"l":106.22,"n":431,"o":106.31,"t":"2026-10-20T18:00:00Z","v":21071,"vw":106.257595},{"c":106.255,"h":106.36,"l":106.23,"n":201,"o":106.35,"t":"2026-10-20T18:05:00Z","v":4955,"vw":106.319283},{"c":106.25,"h":106.265,"l":106.23,"n":150,"o":106.235,"t":"2026-10-20T18:10:00Z","v":3395,"vw":106.244167},{"c":106.27,"h":106.29,"l":106.24,"n":213,"o":106.27,"t":"2026-10-20T18:15:00Z","v":6574,"vw":106.267517},{"c":106.25,"h":106.28,"l":106.25,"n":149,"o":106.255,"t":"2026-10-20T18:20:00Z","v":2418,"vw":106.262778},{"c":106.3,"h":106.3,"l":106.205,"n":257,"o":106.23,"t":"2026-10-20T18:25:00Z","v":5137,"vw":106.243571},{"c":106.32,"h":106.35,"l":106.3,"n":178,"o":106.3,"t":"2026-10-20T18:30:00Z","v":4334,"vw":106.327709},{"c":106.32,"h":106.37,"l":106.32,"n":224,"o":106.34,"t":"2026-10-20T18:35:00Z","v":4836,"vw":106.347164},{"c":106.3,"h":106.3,"l":106.27,"n":188,"o":106.29,"t":"2026-10-20T18:40:00Z","v":4568,"vw":106.2892},{"c":106.375,"h":106.39,"l":106.28,"n":343,"o":106.28,"t":"2026-10-20T18:45:00Z","v":13684,"vw":106.329604},{"c":106.355,"h":106.355,"l":106.295,"n":324,"o":106.35,"t":"2026-10-20T18:50:00Z","v":12009,"vw":106.329623},{"c":106.3,"h":106.36,"l":106.2972,"n":249,"o":106.355,"t":"2026-10-20T18:55:00Z","v":8967,"vw":106.322088},{"c":106.35,"h":106.39,"l":106.28,"n":425,"o":106.28,"t":"2026-10-20T19:00:00Z","v":16664,"vw":106.343432},{"c":106.31,"h":106.37,"l":106.31,"n":256,"o":106.36,"t":"2026-10-20T19:05:00Z","v":5643,"vw":106.339794},{"c":106.345,"h":106.35,"l":106.31,"n":248,"o":106.315,"t":"2026-10-20T19:10:00Z","v":5792,"vw":106.329911},{"c":106.35,"h":106.35,"l":106.32,"n":475,"o":106.35,"t":"2026-10-20T19:15:00Z","v":16549,"vw":106.335404},{"c":106.27,"h":106.39,"l":106.26,"n":459,"o":106.38,"t":"2026-10-20T19:20:00Z","v":12670,"vw":106.31507},{"c":106.33,"h":106.355,"l":106.25,"n":398,"o":106.25,"t":"2026-10-20T19:25:00Z","v":11434,"vw":106.327304},{"c":106.32,"h":106.37,"l":106.31,"n":565,"o":106.31,"t":"2026-10-20T19:30:00Z","v":20229,"vw":106.344937},{"c":106.37,"h":106.41,"l":106.31,"n":890,"o":106.335,"t":"2026-10-20T19:35:00Z","v":52211,"vw":106.376712},{"c":106.4,"h":106.43,"l":106.355,"n":1069,"o":106.365,"t":"2026-10-20T19:40:00Z","v":54998,"vw":106.405867},{"c":106.31,"h":106.405,"l":106.285,"n":772,"o":106.4,"t":"2026-10-20T19:45:00Z","v":33689,"vw":106.357445},{"c":106.24,"h":106.34,"l":106.21,"n":1108,"o":106.29,"t":"2026-10-20T19:50:00Z","v":56421,"vw":106.269535},{"c":106.24,"h":106.26,"l":106.11,"n":3747,"o":106.25,"t":"2026-10-20T19:55:00Z","v":198903,"vw":106.191233},{"c":106.23,"h":106.23,"l":106.23,"n":87,"o":106.23,"t":"2026-10-20T20:00:00Z","v":420329,"vw":106.23},{"c":106.86,"h":106.91,"l":106.57,"n":304,"o":106.89,"t":"2026-10-21T13:30:00Z","v":18115,"vw":106.825047},{"c":106.52,"h":106.72,"l":106.45,"n":254,"o":106.66,"t":"2026-10-21T13:35:00Z","v":15022,"vw":106.562777},{"c":106.37,"h":106.56,"l":106.27,"n":287,"o":106.5447,"t":"2026-10-21T13:40:00Z","v":8533,"vw":106.440388},{"c":106.55,"h":106.55,"l":106.36,"n":377,"o":106.41,"t":"2026-10-21T13:45:00Z","v":19356,"vw":106.415081},{"c":106.62,"h":106.675,"l":106.52,"n":222,"o":106.52,"t":"2026-10-21T13:50:00Z","v":6550,"vw":106.581614},{"c":106.51,"h":106.615,"l":106.41,"n":319,"o":106.61,"t":"2026-10-21T13:55:00Z","v":12052,"vw":106.52541},{"c":106.56,"h":106.61,"l":106.35,"n":347,"o":106.53,"t":"2026-10-21T14:00:00Z","v":16293,"vw":106.475776},{"c":106.495,"h":106.74,"l":106.485,"n":329,"o":106.6,"t":"2026-10-21T14:05:00Z","v":17347,"vw":106.607513},{"c":106.53,"h":106.67,"l":106.515,"n":351,"o":106.56,"t":"2026-10-21T14:10:00Z","v":14296,"vw":106.60361},{"c":106.665,"h":106.665,"l":106.54,"n":331,"o":106.545,"t":"2026-10-21T14:15:00Z","v":8970,"vw":106.592087},{"c":106.55,"h":106.72,"l":106.52,"n":455,"o":106.64,"t":"2026-10-21T14:20:00Z","v":17990,"vw":106.641325},{"c":106.6,"h":106.63,"l":106.45,"n":360,"o":106.565,"t":"2026-10-21T14:25:00Z","v":14208,"vw":106.585697},{"c":106.59,"h":106.665,"l":106.515,"n":515,"o":106.605,"t":"2026-10-21T14:30:00Z","v":25881,"vw":106.555576},{"c":106.74,"h":106.79,"l":106.63,"n":199,"o":106.63,"t":"2026-10-21T14:35:00Z","v":5672,"vw":106.722966},{"c":106.735,"h":106.79,"l":106.7,"n":381,"o":106.79,"t":"2026-10-21T14:40:00Z","v":13795,"vw":106.739409},{"c":106.78,"h":106.81,"l":106.73,"n":244,"o":106.74,"t":"2026-10-21T14:45:00Z","v":8177,"vw":106.760413},{"c":106.675,"h":106.78,"l":106.67,"n":305,"o":106.78,"t":"2026-10-21T14:50:00Z","v":8385,"vw":106.700522},{"c":106.7,"h":106.73,"l":106.63,"n":779,"o":106.685,"t":"2026-10-21T14:55:00Z","v":54006,"vw":106.673039},{"c":106.6,"h":106.69,"l":106.56,"n":810,"o":106.68,"t":"2026-10-21T15:00:00Z","v":33580,"vw":106.636857},{"c":106.62,"h":106.64,"l":106.52,"n":358,"o":106.61,"t":"2026-10-21T15:05:00Z","v":23196,"vw":106.592146},{"c":106.45,"h":106.605,"l":106.4443,"n":876,"o":106.6,"t":"2026-10-21T15:10:00Z","v":38516,"vw":106.546944},{"c":106.43,"h":106.49,"l":106.38,"n":691,"o":106.45,"t":"2026-10-21T15:15:00Z","v":32957,"vw":106.446856},{"c":106.48,"h":106.56,"l":106.46,"n":284,"o":106.46,"t":"2026-10-21T15:20:00Z","v":8446,"vw":106.493155},{"c":106.47,"h":106.515,"l":106.44,"n":210,"o":106.48,"t":"2026-10-21T15:25:00Z","v":5107,"vw":106.48082},{"c":106.33,"h":106.46,"l":106.295,"n":417,"o":106.45,"t":"2026-10-21T15:30:00Z","v":29498,"vw":106.389893},{"c":106.48,"h":106.48,"l":106.28,"n":571,"o":106.35,"t":"2026-10-21T15:35:00Z","v":39147,"vw":106.364149},{"c":106.43,"h":106.5,"l":106.43,"n":370,"o":106.485,"t":"2026-10-21T15:40:00Z","v":12400,"vw":106.474623},{"c":106.49,"h":106.54,"l":106.405,"n":263,"o":106.43,"t":"2026-10-21T15:45:00Z","v":8992,"vw":106.491782},{"c":106.5899,"h":106.59,"l":106.51,"n":255,"o":106.57,"t":"2026-10-21T15:50:00Z","v":7122,"vw":106.564616},{"c":106.57,"h":106.63,"l":106.57,"n":236,"o":106.6,"t":"2026-10-21T15:55:00Z","v":7050,"vw":106.606377},{"c":106.6396,"h":106.65,"l":106.57,"n":264,"o":106.58,"t":"2026-10-21T16:00:00Z","v":7508,"vw":106.605576},{"c":106.67,"h":106.69,"l":106.61,"n":250,"o":106.65,"t":"2026-10-21T16:05:00Z","v":6476,"vw":106.644764},{"c":106.73,"h":106.73,"l":106.65,"n":316,"o":106.68,"t":"2026-10-21T16:10:00Z","v":9056,"vw":106.675117},{"c":106.67,"h":106.7,"l":106.65,"n":265,"o":106.69,"t":"2026-10-21T16:15:00Z","v":9462,"vw":106.681683},{"c":106.705,"h":106.73,"l":106.65,"n":221,"o":106.68,"t":"2026-10-21T16:20:00Z","v":6111,"vw":106.680901},{"c":106.79,"h":106.79,"l":106.67,"n":486,"o":106.705,"t":"2026-10-21T16:25:00Z","v":24946,"vw":106.704651},{"c":106.8,"h":106.82,"l":106.75,"n":321,"o":106.78,"t":"2026-10-21T16:30:00Z","v":19124,"vw":106.774858},{"c":106.925,"h":106.965,"l":106.79,"n":591,"o":106.79,"t":"2026-10-21T16:35:00Z","v":28749,"vw":106.886264},{"c":106.805,"h":106.935,"l":106.8,"n":361,"o":106.935,"t":"2026-10-21T16:40:00Z","v":15470,"vw":106.873157},{"c":106.775,"h":106.82,"l":106.77,"n":263,"o":106.805,"t":"2026-10-21T16:45:00Z","v":9547,"vw":106.795692},{"c":106.74,"h":106.86,"l":106.71,"n":343,"o":106.76,"t":"2026-10-21T16:50:00Z","v":13674,"vw":106.78458},{"c":106.78,"h":106.78,"l":106.7,"n":317,"o":106.71,"t":"2026-10-21T16:55:00Z","v":11470,"vw":106.73275},{"c":106.73,"h":106.78,"l":106.71,"n":380,"o":106.78,"t":"2026-10-21T17:00:00Z","v":23657,"vw":106.744812},{"c":106.8,"h":106.8,"l":106.7,"n":223,"o":106.745,"t":"2026-10-21T17:05:00Z","v":6841,"vw":106.743225},{"c":106.775,"h":106.82,"l":106.75,"n":290,"o":106.81,"t":"2026-10-21T17:10:00Z","v":10902,"vw":106.776987},{"c":106.68,"h":106.775,"l":106.68,"n":304,"o":106.775,"t":"2026-10-21T17:15:00Z","v":9797,"vw":106.73751},{"c":106.705,"h":106.71,"l":106.66,"n":290,"o":106.68,"t":"2026-10-21T17:20:00Z","v":8130,"vw":106.679795},{"c":106.755,"h":106.81,"l":106.71,"n":561,"o":106.71,"t":"2026-10-21T17:25:00Z","v":31045,"vw":106.771014},{"c":106.69,"h":106.755,"l":106.68,"n":295,"o":106.74,"t":"2026-10-21T17:30:00Z","v":10873,"vw":106.729699},{"c":106.6825,"h":106.72,"l":106.645,"n":582,"o":106.685,"t":"2026-10-21T17:35:00Z","v":28742,"vw":106.692654},{"c":106.73,"h":106.75,"l":106.68,"n":245,"o":106.68,"t":"2026-10-21T17:40:00Z","v":7295,"vw":106.717789},{"c":106.775,"h":106.79,"l":106.74,"n":277,"o":106.74,"t":"2026-10-21T17:45:00Z","v":15523,"vw":106.764057},{"c":106.7,"h":106.78,"l":106.7,"n":414,"o":106.78,"t":"2026-10-21T17:50:00Z","v":21779,"vw":106.734823},{"c":106.655,"h":106.71,"l":106.65,"n":338,"o":106.69,"t":"2026-10-21T17:55:00Z","v":12290,"vw":106.679424},{"c":106.56,"h":106.65,"l":106.53,"n":282,"o":106.65,"t":"2026-10-21T18:00:00Z","v":10491,"vw":106.557371},{"c":106.6025,"h":106.63,"l":106.565,"n":625,"o":106.57,"t":"2026-10-21T18:05:00Z","v":31134,"vw":106.58928},{"c":106.62,"h":106.62,"l":106.56,"n":259,"o":106.6,"t":"2026-10-21T18:10:00Z","v":9380,"vw":106.593592},{"c":106.62,"h":106.625,"l":106.56,"n":315,"o":106.61,"t":"2026-10-21T18:15:00Z","v":10525,"vw":106.592954},{"c":106.63,"h":106.63,"l":106.56,"n":272,"o":106.625,"t":"2026-10-21T18:20:00Z","v":10157,"vw":106.594807},{"c":106.66,"h":106.665,"l":106.6042,"n":275,"o":106.63,"t":"2026-10-21T18:25:00Z","v":11473,"vw":106.629235},{"c":106.64,"h":106.66,"l":106.625,"n":272,"o":106.66,"t":"2026-10-21T18:30:00Z","v":10166,"vw":106.638323},{"c":106.65,"h":106.66,"l":106.61,"n":285,"o":106.64,"t":"2026-10-21T18:35:00Z","v":12440,"vw":106.639426},{"c":106.635,"h":106.66,"l":106.62,"n":273,"o":106.64,"t":"2026-10-21T18:40:00Z","v":10143,"vw":106.634013},{"c":106.59,"h":106.65,"l":106.585,"n":450,"o":106.645,"t":"2026-10-21T18:45:00Z","v":16944,"vw":106.624818},{"c":106.54,"h":106.65,"l":106.53,"n":415,"o":106.6,"t":"2026-10-21T18:50:00Z","v":19660,"vw":106.601811},{"c":106.49,"h":106.515,"l":106.45,"n":351,"o":106.515,"t":"2026-10-21T18:55:00Z","v":13303,"vw":106.475829},{"c":106.54,"h":106.55,"l":106.46,"n":585,"o":106.5,"t":"2026-10-21T19:00:00Z","v":24369,"vw":106.516369},{"c":106.45,"h":106.565,"l":106.45,"n":442,"o":106.52,"t":"2026-10-21T19:05:00Z","v":27110,"vw":106.537719},{"c":106.54,"h":106.59,"l":106.445,"n":585,"o":106.445,"t":"2026-10-21T19:10:00Z","v":23237,"vw":106.503783},{"c":106.57,"h":106.66,"l":106.51,"n":458,"o":106.53,"t":"2026-10-21T19:15:00Z","v":14183,"vw":106.558696},{"c":106.54,"h":106.62,"l":106.51,"n":459,"o":106.58,"t":"2026-10-21T19:20:00Z","v":18527,"vw":106.563741},{"c":106.63,"h":106.635,"l":106.53,"n":489,"o":106.55,"t":"2026-10-21T19:25:00Z","v":17612,"vw":106.591611},{"c":106.5,"h":106.62,"l":106.45,"n":687,"o":106.62,"t":"2026-10-21T19:30:00Z","v":27308,"vw":106.521966},{"c":106.53,"h":106.58,"l":106.44,"n":1020,"o":106.52,"t":"2026-10-21T19:35:00Z","v":52525,"vw":106.530005},{"c":106.61,"h":106.61,"l":106.51,"n":741,"o":106.53,"t":"2026-10-21T19:40:00Z","v":33338,"vw":106.587246},{"c":106.57,"h":106.605,"l":106.49,"n":953,"o":106.59,"t":"2026-10-21T19:45:00Z","v":44745,"vw":106.553573},{"c":106.68,"h":106.73,"l":106.52,"n":1636,"o":106.56,"t":"2026-10-21T19:50:00Z","v":74956,"vw":106.641687},{"c":106.49,"h":106.68,"l":106.47,"n":3344,"o":106.67,"t":"2026-10-21T19:55:00Z","v":177272,"vw":106.541757},{"c":106.48,"h":106.48,"l":106.48,"n":58,"o":106.48,"t":"2026-10-21T20:00:00Z","v":859251,"vw":106.48},{"c":106.37,"h":106.37,"l":106.37,"n":1,"o":106.37,"t":"2026-10-21T20:10:00Z","v":100,"vw":106.37},{"c":107.25,"h":107.68,"l":106.98,"n":106,"o":106.98,"t":"2026-10-22T13:30:00Z","v":13085,"vw":107.012733},{"c":107.13,"h":107.35,"l":106.94,"n":234,"o":107.35,"t":"2026-10-22T13:35:00Z","v":10884,"vw":107.036934},{"c":107.29,"h":107.43,"l":107.15,"n":230,"o":107.15,"t":"2026-10-22T13:40:00Z","v":8159,"vw":107.217965},{"c":107.345,"h":107.48,"l":107.17,"n":305,"o":107.17,"t":"2026-10-22T13:45:00Z","v":8881,"vw":107.338407},{"c":107.385,"h":107.495,"l":107.385,"n":264,"o":107.47,"t":"2026-10-22T13:50:00Z","v":11651,"vw":107.474573},{"c":107.31,"h":107.44,"l":107.25,"n":355,"o":107.44,"t":"2026-10-22T13:55:00Z","v":12756,"vw":107.363656},{"c":107.245,"h":107.32,"l":107.165,"n":268,"o":107.29,"t":"2026-10-22T14:00:00Z","v":7621,"vw":107.234455},{"c":107.35,"h":107.375,"l":107.25,"n":310,"o":107.29,"t":"2026-10-22T14:05:00Z","v":9765,"vw":107.32597},{"c":107.61,"h":107.62,"l":107.365,"n":428,"o":107.4,"t":"2026-10-22T14:10:00Z","v":15584,"vw":107.507208},{"c":107.66,"h":107.71,"l":107.565,"n":353,"o":107.67,"t":"2026-10-22T14:15:00Z","v":9365,"vw":107.677118},{"c":107.85,"h":107.95,"l":107.7,"n":260,"o":107.7,"t":"2026-10-22T14:20:00Z","v":4030,"vw":107.817572},{"c":107.86,"h":108.02,"l":107.86,"n":352,"o":107.92,"t":"2026-10-22T14:25:00Z","v":6926,"vw":107.964663},{"c":107.53,"h":107.94,"l":107.495,"n":420,"o":107.86,"t":"2026-10-22T14:30:00Z","v":19036,"vw":107.553158},{"c":107.81,"h":107.81,"l":107.52,"n":279,"o":107.52,"t":"2026-10-22T14:35:00Z","v":6490,"vw":107.652145},{"c":107.7,"h":107.7959,"l":107.68,"n":198,"o":107.79,"t":"2026-10-22T14:40:00Z","v":4213,"vw":107.749721},{"c":107.94,"h":107.94,"l":107.73,"n":305,"o":107.74,"t":"2026-10-22T14:45:00Z","v":9483,"vw":107.848984},{"c":107.81,"h":107.99,"l":107.81,"n":133,"o":107.99,"t":"2026-10-22T14:50:00Z","v":2696,"vw":107.875814},{"c":107.68,"h":107.86,"l":107.65,"n":196,"o":107.81,"t":"2026-10-22T14:55:00Z","v":4767,"vw":107.768919},{"c":107.79,"h":107.79,"l":107.52,"n":268,"o":107.675,"t":"2026-10-22T15:00:00Z","v":7825,"vw":107.672308},{"c":107.9,"h":107.94,"l":107.79,"n":206,"o":107.7901,"t":"2026-10-22T15:05:00Z","v":4508,"vw":107.884339},{"c":107.93,"h":107.97,"l":107.88,"n":201,"o":107.91,"t":"2026-10-22T15:10:00Z","v":4466,"vw":107.937066},{"c":107.75,"h":107.925,"l":107.75,"n":184,"o":107.925,"t":"2026-10-22T15:15:00Z","v":4734,"vw":107.826531},{"c":107.71,"h":107.83,"l":107.71,"n":174,"o":107.775,"t":"2026-10-22T15:20:00Z","v":6484,"vw":107.740527},{"c":107.75,"h":107.77,"l":107.7,"n":223,"o":107.72,"t":"2026-10-22T15:25:00Z","v":5510,"vw":107.725682},{"c":107.83,"h":107.89,"l":107.73,"n":394,"o":107.76,"t":"2026-10-22T15:30:00Z","v":14462,"vw":107.773275},{"c":107.995,"h":108,"l":107.86,"n":303,"o":107.86,"t":"2026-10-22T15:35:00Z","v":6842,"vw":107.919313},{"c":108.05,"h":108.0675,"l":107.945,"n":326,"o":108,"t":"2026-10-22T15:40:00Z","v":10042,"vw":108.002354},{"c":108.055,"h":108.12,"l":107.94,"n":336,"o":108.03,"t":"2026-10-22T15:45:00Z","v":8653,"vw":108.031543},{"c":108.02,"h":108.11,"l":108.02,"n":305,"o":108.11,"t":"2026-10-22T15:50:00Z","v":6835,"vw":108.076952},{"c":108.04,"h":108.09,"l":108.04,"n":236,"o":108.04,"t":"2026-10-22T15:55:00Z","v":4829,"vw":108.070355},{"c":108.045,"h":108.08,"l":107.97,"n":363,"o":107.99,"t":"2026-10-22T16:00:00Z","v":7591,"vw":108.028733},{"c":108.105,"h":108.12,"l":108.07,"n":196,"o":108.07,"t":"2026-10-22T16:05:00Z","v":3763,"vw":108.099145},{"c":108.08,"h":108.14,"l":108.035,"n":325,"o":108.14,"t":"2026-10-22T16:10:00Z","v":7920,"vw":108.08905},{"c":108.04,"h":108.13,"l":108.01,"n":277,"o":108.1,"t":"2026-10-22T16:15:00Z","v":7163,"vw":108.086201},{"c":108.11,"h":108.13,"l":108.06,"n":268,"o":108.06,"t":"2026-10-22T16:20:00Z","v":8705,"vw":108.083135},{"c":108.11,"h":108.13,"l":108.08,"n":282,"o":108.115,"t":"2026-10-22T16:25:00Z","v":6883,"vw":108.104749},{"c":108.14,"h":108.17,"l":108.12,"n":324,"o":108.13,"t":"2026-10-22T16:30:00Z","v":6882,"vw":108.144139},{"c":108.21,"h":108.24,"l":108.12,"n":284,"o":108.14,"t":"2026-10-22T16:35:00Z","v":7003,"vw":108.177295},{"c":108.3,"h":108.3,"l":108.21,"n":269,"o":108.21,"t":"2026-10-22T16:40:00Z","v":6532,"vw":108.242429},{"c":108.39,"h":108.42,"l":108.31,"n":357,"o":108.31,"t":"2026-10-22T16:45:00Z","v":7528,"vw":108.380669},{"c":108.465,"h":108.53,"l":108.41,"n":373,"o":108.41,"t":"2026-10-22T16:50:00Z","v":6959,"vw":108.456891},{"c":108.485,"h":108.515,"l":108.41,"n":279,"o":108.5,"t":"2026-10-22T16:55:00Z","v":6488,"vw":108.458947},{"c":108.52,"h":108.54,"l":108.45,"n":298,"o":108.47,"t":"2026-10-22T17:00:00Z","v":7662,"vw":108.494991},{"c":108.48,"h":108.505,"l":108.43,"n":260,"o":108.5,"t":"2026-10-22T17:05:00Z","v":7278,"vw":108.476978},{"c":108.47,"h":108.49,"l":108.445,"n":200,"o":108.445,"t":"2026-10-22T17:10:00Z","v":6561,"vw":108.46037},{"c":108.355,"h":108.455,"l":108.28,"n":603,"o":108.44,"t":"2026-10-22T17:15:00Z","v":19374,"vw":108.353872},{"c":108.34,"h":108.38,"l":108.28,"n":378,"o":108.35,"t":"2026-10-22T17:20:00Z","v":10984,"vw":108.335291},{"c":108.31,"h":108.4,"l":108.31,"n":330,"o":108.33,"t":"2026-10-22T17:25:00Z","v":8126,"vw":108.370107},{"c":108.32,"h":108.35,"l":108.29,"n":394,"o":108.31,"t":"2026-10-22T17:30:00Z","v":9066,"vw":108.319982},{"c":108.33,"h":108.38,"l":108.305,"n":391,"o":108.305,"t":"2026-10-22T17:35:00Z","v":11221,"vw":108.33973},{"c":108.415,"h":108.47,"l":108.34,"n":488,"o":108.34,"t":"2026-10-22T17:40:00Z","v":20363,"vw":108.403525},{"c":108.38,"h":108.44,"l":108.34,"n":443,"o":108.41,"t":"2026-10-22T17:45:00Z","v":18802,"vw":108.396761},{"c":108.33,"h":108.37,"l":108.29,"n":285,"o":108.35,"t":"2026-10-22T17:50:00Z","v":7661,"vw":108.329816},{"c":108.51,"h":108.52,"l":108.34,"n":398,"o":108.34,"t":"2026-10-22T17:55:00Z","v":14984,"vw":108.418674},{"c":108.49,"h":108.545,"l":108.46,"n":355,"o":108.49,"t":"2026-10-22T18:00:00Z","v":11003,"vw":108.499314},{"c":108.47,"h":108.5,"l":108.43,"n":354,"o":108.49,"t":"2026-10-22T18:05:00Z","v":9957,"vw":108.460598},{"c":108.54,"h":108.55,"l":108.49,"n":343,"o":108.51,"t":"2026-10-22T18:10:00Z","v":12981,"vw":108.523336},{"c":108.54,"h":108.555,"l":108.495,"n":341,"o":108.55,"t":"2026-10-22T18:15:00Z","v":9563,"vw":108.532338},{"c":108.44,"h":108.545,"l":108.43,"n":365,"o":108.525,"t":"2026-10-22T18:20:00Z","v":11602,"vw":108.489473},{"c":108.48,"h":108.49,"l":108.4,"n":416,"o":108.4,"t":"2026-10-22T18:25:00Z","v":15596,"vw":108.450317},{"c":108.4901,"h":108.515,"l":108.45,"n":420,"o":108.49,"t":"2026-10-22T18:30:00Z","v":16247,"vw":108.469353},{"c":108.63,"h":108.645,"l":108.45,"n":357,"o":108.5,"t":"2026-10-22T18:35:00Z","v":17869,"vw":108.596039},{"c":108.63,"h":108.675,"l":108.6,"n":343,"o":108.665,"t":"2026-10-22T18:40:00Z","v":8432,"vw":108.630427},{"c":108.7994,"h":108.7994,"l":108.65,"n":454,"o":108.65,"t":"2026-10-22T18:45:00Z","v":13021,"vw":108.714904},{"c":108.885,"h":108.91,"l":108.82,"n":332,"o":108.85,"t":"2026-10-22T18:50:00Z","v":8156,"vw":108.867888},{"c":108.84,"h":108.86,"l":108.82,"n":325,"o":108.86,"t":"2026-10-22T18:55:00Z","v":10006,"vw":108.842336},{"c":109.02,"h":109.04,"l":108.805,"n":411,"o":108.82,"t":"2026-10-22T19:00:00Z","v":14777,"vw":108.91824},{"c":109.1,"h":109.1394,"l":109.04,"n":388,"o":109.05,"t":"2026-10-22T19:05:00Z","v":11874,"vw":109.10132},{"c":108.9229,"h":109.1,"l":108.92,"n":564,"o":109.1,"t":"2026-10-22T19:10:00Z","v":17862,"vw":109.006589},{"c":108.92,"h":108.96,"l":108.82,"n":449,"o":108.95,"t":"2026-10-22T19:15:00Z","v":12124,"vw":108.921158},{"c":108.87,"h":108.94,"l":108.86,"n":508,"o":108.94,"t":"2026-10-22T19:20:00Z","v":14176,"vw":108.907864},{"c":108.77,"h":108.825,"l":108.76,"n":478,"o":108.82,"t":"2026-10-22T19:25:00Z","v":14734,"vw":108.789875},{"c":108.75,"h":108.76,"l":108.66,"n":623,"o":108.75,"t":"2026-10-22T19:30:00Z","v":22518,"vw":108.717083},{"c":108.86,"h":108.88,"l":108.73,"n":646,"o":108.75,"t":"2026-10-22T19:35:00Z","v":21694,"vw":108.798777},{"c":108.85,"h":108.87,"l":108.805,"n":661,"o":108.84,"t":"2026-10-22T19:40:00Z","v":23669,"vw":108.841794},{"c":108.69,"h":108.83,"l":108.6,"n":717,"o":108.81,"t":"2026-10-22T19:45:00Z","v":27615,"vw":108.726578},{"c":108.82,"h":108.87,"l":108.645,"n":1054,"o":108.665,"t":"2026-10-22T19:50:00Z","v":47315,"vw":108.787104},{"c":108.94,"h":108.97,"l":108.82,"n":3621,"o":108.83,"t":"2026-10-22T19:55:00Z","v":152279,"vw":108.905113},{"c":108.94,"h":108.94,"l":108.94,"n":58,"o":108.94,"t":"2026-10-22T20:00:00Z","v":598524,"vw":108.94}],"history":[{"c":88.23,"h":89.08,"l":87.94,"n":18726,"o":88.98,"t":"2024-10-21T04:00:00Z","v":1208521,"vw":88.285224},{"c":87.76,"h":88.03,"l":87.21,"n":16241,"o":87.73,"t":"2024-10-22T04:00:00Z","v":884344,"vw":87.742045},{"c":89.2,"h":89.21,"l":87.955,"n":18348,"o":88.06,"t":"2024-10-23T04:00:00Z","v":937276,"vw":88.91956},{"c":89.01,"h":89.54,"l":88.83,"n":16822,"o":89.34,"t":"2024-10-24T04:00:00Z","v":945341,"vw":89.031129},{"c":87.8,"h":89.485,"l":87.7,"n":20580,"o":89.45,"t":"2024-10-25T04:00:00Z","v":772305,"vw":88.097823},{"c":88.12,"h":88.55,"l":88.02,"n":16312,"o":88.21,"t":"2024-10-28T04:00:00Z","v":693585,"vw":88.197203},{"c":86.01,"h":87.54,"l":85.935,"n":21323,"o":87.54,"t":"2024-10-29T04:00:00Z","v":1137221,"vw":86.174264},{"c":86.61,"h":86.7865,"l":86.005,"n":20632,"o":86.59,"t":"2024-10-30T04:00:00Z","v":1088342,"vw":86.557788},{"c":87.11,"h":88.15,"l":86.65,"n":24460,"o":86.75,"t":"2024-10-31T04:00:00Z","v":1664009,"vw":87.437005},{"c":85.88,"h":87.37,"l":85.44,"n":31985,"o":87.04,"t":"2024-11-01T04:00:00Z","v":1884620,"vw":86.036635},{"c":86.02,"h":86.175,"l":85.27,"n":28841,"o":85.49,"t":"2024-11-04T05:00:00Z","v":1808211,"vw":85.856395},{"c":87.66,"h":87.67,"l":85.69,"n":25572,"o":86,"t":"2024-11-05T05:00:00Z","v":1391998,"vw":87.235617},{"c":87.77,"h":88.55,"l":86.81,"n":27512,"o":86.89,"t":"2024-11-06T05:00:00Z","v":1799718,"vw":87.750316},{"c":86.55,"h":88.48,"l":85.7,"n":38980,"o":86.86,"t":"2024-11-07T05:00:00Z","v":2920539,"vw":86.813456},{"c":90.19,"h":90.59,"l":86.69,"n":33328,"o":87.08,"t":"2024-11-08T05:00:00Z","v":2268955,"vw":89.941826},{"c":92.3,"h":92.69,"l":89.78,"n":32907,"o":90.2,"t":"2024-11-11T05:00:00Z","v":2202667,"vw":92.020157},{"c":92.03,"h":92.77,"l":91.63,"n":27015,"o":92.14,"t":"2024-11-12T05:00:00Z","v":1633245,"vw":92.104659},{"c":91.39,"h":92.58,"l":90.81,"n":25551,"o":92.58,"t":"2024-11-13T05:00:00Z","v":2798760,"vw":91.452526},{"c":89.72,"h":91.445,"l":89.66,"n":30315,"o":91.3,"t":"2024-11-14T05:00:00Z","v":1890501,"vw":90.044485},{"c":91.22,"h":91.28,"l":89.54,"n":27038,"o":89.54,"t":"2024-11-15T05:00:00Z","v":1447521,"vw":90.872436},{"c":92.35,"h":92.57,"l":90.87,"n":27332,"o":90.98,"t":"2024-11-18T05:00:00Z","v":1564017,"vw":92.19124},{"c":92.12,"h":92.3,"l":91.27,"n":17873,"o":92.09,"t":"2024-11-19T05:00:00Z","v":1097015,"vw":92.014453},{"c":92.24,"h":92.58,"l":91.71,"n":19647,"o":92.15,"t":"2024-11-20T05:00:00Z","v":1000407,"vw":92.159838},{"c":93.97,"h":94.21,"l":91.95,"n":21253,"o":92.36,"t":"2024-11-21T05:00:00Z","v":1426419,"vw":93.702553},{"c":93.81,"h":94.46,"l":93.57,"n":22085,"o":94.05,"t":"2024-11-22T05:00:00Z","v":1108525,"vw":94.07563},{"c":93.53,"h":94.615,"l":93.31,"n":22134,"o":94,"t":"2024-11-25T05:00:00Z","v":1511971,"vw":93.568191},{"c":94.27,"h":94.455,"l":93.605,"n":19239,"o":93.88,"t":"2024-11-26T05:00:00Z","v":803565,"vw":94.180506},{"c":94.98,"h":95.69,"l":94.59,"n":20050,"o":94.82,"t":"2024-11-27T05:00:00Z","v":1054919,"vw":95.010234},{"c":94.39,"h":95.05,"l":94.19,"n":11755,"o":94.92,"t":"2024-11-29T05:00:00Z","v":586667,"vw":94.473355},{"c":92.88,"h":94.81,"l":92.83,"n":22944,"o":94.81,"t":"2024-12-02T05:00:00Z","v":1191641,"vw":93.063162},{"c":91.8,"h":93.78,"l":91.78,"n":18713,"o":93.38,"t":"2024-12-03T05:00:00Z","v":920372,"vw":92.245583},{"c":92.43,"h":92.84,"l":91.47,"n":20735,"o":91.94,"t":"2024-12-04T05:00:00Z","v":1216195,"vw":92.275532},{"c":92.28,"h":93.035,"l":92.21,"n":17071,"o":92.52,"t":"2024-12-05T05:00:00Z","v":1012534,"vw":92.444035},{"c":91.79,"h":92.63,"l":91.725,"n":17681,"o":92.34,"t":"2024-12-06T05:00:00Z","v":725697,"vw":91.890225},{"c":91.17,"h":92.16,"l":90.94,"n":19286,"o":91.75,"t":"2024-12-09T05:00:00Z","v":1144805,"vw":91.299811},{"c":91.24,"h":91.75,"l":89.5,"n":22067,"o":91,"t":"2024-12-10T05:00:00Z","v":1583474,"vw":91.105322},{"c":89.85,"h":90.81,"l":89.58,"n":18698,"o":90.71,"t":"2024-12-11T05:00:00Z","v":1054583,"vw":89.850892},{"c":89.79,"h":90.96,"l":89.65,"n":18621,"o":90.19,"t":"2024-12-12T05:00:00Z","v":1132685,"vw":89.975101},{"c":89.84,"h":90.36,"l":89.39,"n":15232,"o":89.64,"t":"2024-12-13T05:00:00Z","v":672852,"vw":89.849044},{"c":88.73,"h":89.76,"l":88.71,"n":17974,"o":89.76,"t":"2024-12-16T05:00:00Z","v":1099612,"vw":88.969405},{"c":88.68,"h":89.1975,"l":88.01,"n":19870,"o":88.01,"t":"2024-12-17T05:00:00Z","v":1140099,"vw":88.59572},{"c":86.93,"h":88.94,"l":86.91,"n":29462,"o":88.47,"t":"2024-12-18T05:00:00Z","v":2403535,"vw":87.715787},{"c":88.57,"h":90.01,"l":86.4,"n":41234,"o":86.92,"t":"2024-12-19T05:00:00Z","v":2888618,"vw":88.849033},{"c":89.29,"h":89.32,"l":87.88,"n":30822,"o":88.37,"t":"2024-12-20T05:00:00Z","v":3711303,"vw":88.979507},{"c":89.69,"h":89.86,"l":88.18,"n":17258,"o":88.97,"t":"2024-12-23T05:00:00Z","v":1336326,"vw":89.579805},{"c":90.89,"h":90.9,"l":89.34,"n":8193,"o":89.58,"t":"2024-12-24T05:00:00Z","v":845312,"vw":90.677187},{"c":90.69,"h":91.1,"l":90.23,"n":13922,"o":90.51,"t":"2024-12-26T05:00:00Z","v":1095375,"vw":90.662489},{"c":90.12,"h":90.85,"l":89.89,"n":15153,"o":89.95,"t":"2024-12-27T05:00:00Z","v":899968,"vw":90.210884},{"c":89.62,"h":89.85,"l":88.93,"n":16104,"o":89.77,"t":"2024-12-30T05:00:00Z","v":870652,"vw":89.569452},{"c":89.14,"h":90.16,"l":88.72,"n":17059,"o":90,"t":"2024-12-31T05:00:00Z","v":1285518,"vw":89.181808},{"c":88.99,"h":90.06,"l":88.68,"n":16072,"o":89.96,"t":"2025-01-02T05:00:00Z","v":927223,"vw":89.106649},{"c":88.85,"h":89.8,"l":88.77,"n":17392,"o":89.05,"t":"2025-01-03T05:00:00Z","v":1059417,"vw":89.151879},{"c":86.87,"h":88.68,"l":86.81,"n":18637,"o":88.45,"t":"2025-01-06T05:00:00Z","v":1045831,"vw":87.264507},{"c":87.96,"h":88.47,"l":87.035,"n":19174,"o":87.11,"t":"2025-01-07T05:00:00Z","v":1294153,"vw":87.914832},{"c":89.24,"h":89.29,"l":87.315,"n":19684,"o":87.75,"t":"2025-01-08T05:00:00Z","v":1476571,"vw":88.861793},{"c":88.04,"h":89.18,"l":87.905,"n":17109,"o":88.69,"t":"2025-01-10T05:00:00Z","v":1095629,"vw":88.272228},{"c":88.81,"h":88.95,"l":87.55,"n":18790,"o":88.18,"t":"2025-01-13T05:00:00Z","v":955673,"vw":88.501393},{"c":89.4,"h":89.93,"l":88.74,"n":16910,"o":88.8,"t":"2025-01-14T05:00:00Z","v":1174573,"vw":89.461907},{"c":91.12,"h":91.5,"l":90.26,"n":21293,"o":90.34,"t":"2025-01-15T05:00:00Z","v":1304947,"vw":90.966316},{"c":93.86,"h":93.9,"l":90.84,"n":21835,"o":90.98,"t":"2025-01-16T05:00:00Z","v":1142522,"vw":93.355823},{"c":94.17,"h":94.93,"l":93.31,"n":21568,"o":93.55,"t":"2025-01-17T05:00:00Z","v":1351308,"vw":94.236081},{"c":96.24,"h":96.74,"l":95.16,"n":22807,"o":95.39,"t":"2025-01-21T05:00:00Z","v":1506203,"vw":96.232667},{"c":93.35,"h":96.03,"l":93.11,"n":20339,"o":95.86,"t":"2025-01-22T05:00:00Z","v":1158264,"vw":93.687871},{"c":93.31,"h":94.1,"l":93.07,"n":20894,"o":93.82,"t":"2025-01-23T05:00:00Z","v":1138387,"vw":93.421319},{"c":94.12,"h":94.25,"l":92.79,"n":14515,"o":92.79,"t":"2025-01-24T05:00:00Z","v":743578,"vw":94.021277},{"c":94.13,"h":94.785,"l":91.87,"n":32208,"o":94.53,"t":"2025-01-27T05:00:00Z","v":2453584,"vw":93.757666},{"c":93.22,"h":94.33,"l":92.45,"n":24381,"o":94.21,"t":"2025-01-28T05:00:00Z","v":1137414,"vw":93.13154},{"c":92.79,"h":93.91,"l":92.53,"n":19555,"o":93.37,"t":"2025-01-29T05:00:00Z","v":912846,"vw":93.016941},{"c":94.11,"h":94.215,"l":93.23,"n":17691,"o":93.92,"t":"2025-01-30T05:00:00Z","v":790535,"vw":93.977459},{"c":94.2,"h":94.765,"l":93.65,"n":27623,"o":94,"t":"2025-01-31T05:00:00Z","v":1686934,"vw":94.21962},{"c":96.01,"h":96.228,"l":93.16,"n":26925,"o":93.96,"t":"2025-02-03T05:00:00Z","v":1724882,"vw":95.462228},{"c":95.49,"h":95.58,"l":94.1,"n":25323,"o":95.13,"t":"2025-02-04T05:00:00Z","v":2097118,"vw":95.336598},{"c":96.62,"h":97.29,"l":96.03,"n":29552,"o":96.5,"t":"2025-02-05T05:00:00Z","v":1793526,"vw":96.635728},{"c":96.75,"h":96.97,"l":95.615,"n":23159,"o":96.9,"t":"2025-02-06T05:00:00Z","v":1745409,"vw":96.383961},{"c":97.09,"h":97.3695,"l":96.06,"n":25449,"o":97.14,"t":"2025-02-07T05:00:00Z","v":1581263,"vw":97.011749},{"c":97.2,"h":97.99,"l":96.368,"n":27604,"o":97.03,"t":"2025-02-10T05:00:00Z","v":1984326,"vw":97.097241},{"c":98.18,"h":98.25,"l":96.5,"n":27772,"o":96.87,"t":"2025-02-11T05:00:00Z","v":2005133,"vw":97.612776},{"c":97.26,"h":98.33,"l":96.62,"n":30668,"o":96.93,"t":"2025-02-12T05:00:00Z","v":2103882,"vw":97.503142},{"c":98.27,"h":98.69,"l":97.39,"n":35628,"o":97.52,"t":"2025-02-13T05:00:00Z","v":2629020,"vw":98.156311},{"c":98.07,"h":100.615,"l":97.4,"n":42614,"o":98.84,"t":"2025-02-14T05:00:00Z","v":3561331,"vw":98.314152},{"c":98.34,"h":98.5099,"l":97.52,"n":32883,"o":98.45,"t":"2025-02-18T05:00:00Z","v":2043733,"vw":98.197474},{"c":97.9,"h":98.66,"l":97.25,"n":30042,"o":98.53,"t":"2025-02-19T05:00:00Z","v":2112475,"vw":97.874184},{"c":97.21,"h":97.815,"l":96.59,"n":34675,"o":97.54,"t":"2025-02-20T05:00:00Z","v":2594298,"vw":97.16087},{"c":98.54,"h":98.73,"l":96.68,"n":31730,"o":96.85,"t":"2025-02-21T05:00:00Z","v":4117876,"vw":98.353789},{"c":98.84,"h":99.7767,"l":97.915,"n":29625,"o":98.8,"t":"2025-02-24T05:00:00Z","v":2142978,"vw":98.910135},{"c":99.41,"h":99.71,"l":98.455,"n":27141,"o":98.67,"t":"2025-02-25T05:00:00Z","v":1602633,"vw":99.305609},{"c":99.33,"h":99.715,"l":98.73,"n":20493,"o":98.97,"t":"2025-02-26T05:00:00Z","v":1131815,"vw":99.251718},{"c":99.47,"h":100.08,"l":98.275,"n":25717,"o":98.68,"t":"2025-02-27T05:00:00Z","v":1374726,"vw":99.55741},{"c":101.56,"h":101.75,"l":99.865,"n":28628,"o":100.4,"t":"2025-02-28T05:00:00Z","v":1852409,"vw":101.180232},{"c":103.67,"h":103.87,"l":100.98,"n":36859,"o":101.49,"t":"2025-03-03T05:00:00Z","v":2261473,"vw":103.216058},{"c":100,"h":104.1,"l":99.87,"n":38984,"o":103.79,"t":"2025-03-04T05:00:00Z","v":2791420,"vw":101.129653},{"c":98.73,"h":100.15,"l":98.4,"n":23908,"o":99.11,"t":"2025-03-05T05:00:00Z","v":1543214,"vw":98.828229},{"c":97.14,"h":98.48,"l":96.59,"n":26783,"o":98.48,"t":"2025-03-06T05:00:00Z","v":1600118,"vw":97.160886},{"c":98.59,"h":99.38,"l":96.97,"n":36745,"o":97.18,"t":"2025-03-07T05:00:00Z","v":2539298,"vw":98.503076},{"c":99.25,"h":100.705,"l":98.24,"n":32772,"o":98.8,"t":"2025-03-10T04:00:00Z","v":2308456,"vw":99.341105},{"c":97.87,"h":99.3,"l":97.54,"n":32688,"o":98.38,"t":"2025-03-11T04:00:00Z","v":2232716,"vw":98.141937},{"c":97.45,"h":98.23,"l":97.09,"n":28077,"o":97.32,"t":"2025-03-12T04:00:00Z","v":2037832,"vw":97.653438},{"c":97.96,"h":98.57,"l":97.35,"n":25733,"o":97.71,"t":"2025-03-13T04:00:00Z","v":1491947,"vw":97.939588},{"c":99.12,"h":99.62,"l":97.44,"n":30810,"o":97.64,"t":"2025-03-14T04:00:00Z","v":1827679,"vw":99.002202},{"c":100.73,"h":100.88,"l":99.04,"n":30080,"o":99.33,"t":"2025-03-17T04:00:00Z","v":2861923,"vw":100.480527},{"c":99.85,"h":100.635,"l":99.035,"n":24546,"o":100.05,"t":"2025-03-18T04:00:00Z","v":1358949,"vw":99.786994},{"c":100.06,"h":100.46,"l":99.08,"n":28000,"o":99.61,"t":"2025-03-19T04:00:00Z","v":2172805,"vw":100.077853},{"c":99.97,"h":100.47,"l":99.475,"n":27446,"o":100.39,"t":"2025-03-20T04:00:00Z","v":2262674,"vw":99.93713},{"c":98.91,"h":99.82,"l":98.15,"n":22548,"o":98.93,"t":"2025-03-21T04:00:00Z","v":3577445,"vw":98.882493},{"c":98.81,"h":99.935,"l":98.65,"n":20861,"o":99.19,"t":"2025-03-24T04:00:00Z","v":1146679,"vw":98.984552},{"c":97.18,"h":98.94,"l":96.59,"n":20424,"o":98.48,"t":"2025-03-25T04:00:00Z","v":1395199,"vw":97.256163},{"c":98.88,"h":99.26,"l":96.98,"n":21867,"o":97.19,"t":"2025-03-26T04:00:00Z","v":1334684,"vw":98.868974},{"c":98.63,"h":99.38,"l":98.435,"n":22636,"o":99.11,"t":"2025-03-27T04:00:00Z","v":1761797,"vw":98.709724},{"c":99.7,"h":100.075,"l":99.17,"n":27448,"o":99.53,"t":"2025-03-28T04:00:00Z","v":1797846,"vw":99.693931},{"c":100.4,"h":101.86,"l":99.82,"n":36781,"o":99.98,"t":"2025-03-31T04:00:00Z","v":3045266,"vw":100.531023},{"c":100.67,"h":100.87,"l":99.59,"n":28479,"o":100.13,"t":"2025-04-01T04:00:00Z","v":1853362,"vw":100.45882},{"c":100.84,"h":101.63,"l":100.07,"n":25458,"o":101.09,"t":"2025-04-02T04:00:00Z","v":1916702,"vw":100.904739},{"c":101.68,"h":102.94,"l":100.895,"n":44680,"o":101.89,"t":"2025-04-03T04:00:00Z","v":3775587,"vw":102.026883},{"c":95.79,"h":102.54,"l":95.05,"n":46776,"o":102.48,"t":"2025-04-04T04:00:00Z","v":3099087,"vw":97.492752},{"c":94.34,"h":96.67,"l":92.495,"n":43511,"o":94.27,"t":"2025-04-07T04:00:00Z","v":2606325,"vw":94.423606},{"c":94.23,"h":97.3,"l":93.33,"n":35694,"o":96.49,"t":"2025-04-08T04:00:00Z","v":2440466,"vw":94.900772},{"c":96.35,"h":97.61,"l":91.77,"n":38717,"o":93.57,"t":"2025-04-09T04:00:00Z","v":2418211,"vw":95.464971},{"c":96.72,"h":98.34,"l":94.75,"n":27898,"o":96.13,"t":"2025-04-10T04:00:00Z","v":2098124,"vw":96.712717},{"c":97.53,"h":98.29,"l":95.28,"n":25973,"o":96.35,"t":"2025-04-11T04:00:00Z","v":1321309,"vw":97.32011},{"c":99.01,"h":99.35,"l":97.14,"n":24625,"o":98.09,"t":"2025-04-14T04:00:00Z","v":1880993,"vw":98.791331},{"c":99.03,"h":100.075,"l":98.87,"n":19498,"o":99.3,"t":"2025-04-15T04:00:00Z","v":1668642,"vw":99.313246},{"c":98,"h":99.63,"l":97.555,"n":17693,"o":99.37,"t":"2025-04-16T04:00:00Z","v":1231586,"vw":98.379548},{"c":98.65,"h":99.82,"l":98.08,"n":20444,"o":98.4,"t":"2025-04-17T04:00:00Z","v":1747674,"vw":98.976383},{"c":96.48,"h":98.2445,"l":95.27,"n":20714,"o":98.08,"t":"2025-04-21T04:00:00Z","v":1248049,"vw":96.498182},{"c":99.15,"h":99.42,"l":96.56,"n":29277,"o":97,"t":"2025-04-22T04:00:00Z","v":2168695,"vw":98.866553},{"c":98.63,"h":99.67,"l":97.69,"n":19337,"o":98.78,"t":"2025-04-23T04:00:00Z","v":1055015,"vw":98.567889},{"c":98.92,"h":99.575,"l":97.92,"n":17584,"o":98.37,"t":"2025-04-24T04:00:00Z","v":847539,"vw":98.969336},{"c":98.28,"h":98.995,"l":97.76,"n":20936,"o":98.71,"t":"2025-04-25T04:00:00Z","v":1489276,"vw":98.319797},{"c":98.89,"h":99.42,"l":97.95,"n":20519,"o":98.25,"t":"2025-04-28T04:00:00Z","v":1203225,"vw":98.774106},{"c":99.21,"h":99.52,"l":98.27,"n":19304,"o":98.55,"t":"2025-04-29T04:00:00Z","v":979961,"vw":99.170883},{"c":99.24,"h":99.83,"l":97.43,"n":27239,"o":99.68,"t":"2025-04-30T04:00:00Z","v":1755351,"vw":98.863183},{"c":98.09,"h":99.58,"l":97.87,"n":27160,"o":98.89,"t":"2025-05-01T04:00:00Z","v":1537828,"vw":98.415109},{"c":99.48,"h":100.14,"l":96.17,"n":40707,"o":98.88,"t":"2025-05-02T04:00:00Z","v":2663915,"vw":98.335002},{"c":99.55,"h":99.88,"l":98.53,"n":24506,"o":99.35,"t":"2025-05-05T04:00:00Z","v":1633238,"vw":99.486611},{"c":99.46,"h":100.115,"l":99.15,"n":21494,"o":99.5,"t":"2025-05-06T04:00:00Z","v":1129958,"vw":99.571562},{"c":99.54,"h":100.12,"l":99.165,"n":21753,"o":99.34,"t":"2025-05-07T04:00:00Z","v":1105161,"vw":99.575091},{"c":97.68,"h":99.48,"l":97.55,"n":31293,"o":99.11,"t":"2025-05-08T04:00:00Z","v":2349591,"vw":98.401852},{"c":97.4,"h":97.795,"l":96.67,"n":22585,"o":97.68,"t":"2025-05-09T04:00:00Z","v":1295275,"vw":97.288887},{"c":95.42,"h":96.93,"l":94.97,"n":20277,"o":96.93,"t":"2025-05-12T04:00:00Z","v":1314430,"vw":95.500731},{"c":94.32,"h":95.21,"l":94.08,"n":55771,"o":94.45,"t":"2025-05-13T04:00:00Z","v":3421864,"vw":94.548751},{"c":95.01,"h":95.29,"l":93.27,"n":37313,"o":94.43,"t":"2025-05-14T04:00:00Z","v":2659115,"vw":94.562518},{"c":96.82,"h":96.92,"l":95.38,"n":30606,"o":95.78,"t":"2025-05-15T04:00:00Z","v":1659490,"vw":96.559778},{"c":98.02,"h":98.04,"l":96.38,"n":19287,"o":96.65,"t":"2025-05-16T04:00:00Z","v":1254654,"vw":97.69411},{"c":98.97,"h":99,"l":97.48,"n":25021,"o":97.81,"t":"2025-05-19T04:00:00Z","v":1751045,"vw":98.54611},{"c":98.58,"h":99.55,"l":98.39,"n":19447,"o":98.62,"t":"2025-05-20T04:00:00Z","v":1236070,"vw":98.678992},{"c":96.5,"h":98.33,"l":96.17,"n":25370,"o":98.17,"t":"2025-05-21T04:00:00Z","v":1928878,"vw":96.610819},{"c":95.4,"h":96.19,"l":94.4,"n":22801,"o":95.95,"t":"2025-05-22T04:00:00Z","v":1861300,"vw":95.371615},{"c":96.3,"h":96.485,"l":94.95,"n":22411,"o":96.26,"t":"2025-05-23T04:00:00Z","v":1451852,"vw":96.091416},{"c":96.69,"h":97,"l":96,"n":19158,"o":96.95,"t":"2025-05-27T04:00:00Z","v":993635,"vw":96.6288},{"c":95.32,"h":96.58,"l":95.08,"n":17544,"o":96.37,"t":"2025-05-28T04:00:00Z","v":1106931,"vw":95.408606},{"c":96.17,"h":96.23,"l":94.0696,"n":18134,"o":94.76,"t":"2025-05-29T04:00:00Z","v":1042039,"vw":95.977523},{"c":96.88,"h":97.16,"l":95.99,"n":26976,"o":95.99,"t":"2025-05-30T04:00:00Z","v":2370624,"vw":96.843942},{"c":97.15,"h":97.29,"l":95.99,"n":23866,"o":96.35,"t":"2025-06-02T04:00:00Z","v":1279173,"vw":97.055885},{"c":97.32,"h":97.7,"l":96.205,"n":31499,"o":97.32,"t":"2025-06-03T04:00:00Z","v":1887167,"vw":97.128322},{"c":96.5,"h":97.76,"l":96.375,"n":32830,"o":97.17,"t":"2025-06-04T04:00:00Z","v":2089396,"vw":96.826744},{"c":96.02,"h":96.81,"l":95.88,"n":31674,"o":96.56,"t":"2025-06-05T04:00:00Z","v":2293784,"vw":96.100395},{"c":96.04,"h":96.53,"l":95.48,"n":23668,"o":96.23,"t":"2025-06-06T04:00:00Z","v":1458001,"vw":96.005984},{"c":95.93,"h":96.52,"l":95.215,"n":31162,"o":95.82,"t":"2025-06-09T04:00:00Z","v":2344413,"vw":95.931115},{"c":95.64,"h":95.96,"l":94.96,"n":27186,"o":95.49,"t":"2025-06-10T04:00:00Z","v":1732363,"vw":95.634158},{"c":95.85,"h":96.135,"l":95.6096,"n":26952,"o":95.81,"t":"2025-06-11T04:00:00Z","v":1512800,"vw":95.848721},{"c":97.17,"h":97.28,"l":95.99,"n":26934,"o":96.15,"t":"2025-06-12T04:00:00Z","v":2001809,"vw":97.00357},{"c":95.7,"h":97.4324,"l":95.43,"n":20917,"o":97.35,"t":"2025-06-13T04:00:00Z","v":1349987,"vw":95.989275},{"c":94.81,"h":96.53,"l":94.23,"n":21959,"o":96.11,"t":"2025-06-16T04:00:00Z","v":1203713,"vw":94.833583},{"c":94.38,"h":94.75,"l":93.5,"n":24776,"o":94.68,"t":"2025-06-17T04:00:00Z","v":1409156,"vw":94.369469},{"c":94.42,"h":94.84,"l":93.86,"n":22957,"o":94.46,"t":"2025-06-18T04:00:00Z","v":1749346,"vw":94.424659},{"c":94.69,"h":95.79,"l":94.41,"n":20935,"o":94.55,"t":"2025-06-20T04:00:00Z","v":2508096,"vw":94.70032},{"c":96.01,"h":96.41,"l":95.21,"n":19861,"o":95.21,"t":"2025-06-23T04:00:00Z","v":1432101,"vw":95.978533},{"c":96.37,"h":96.77,"l":95.815,"n":20001,"o":96,"t":"2025-06-24T04:00:00Z","v":1692928,"vw":96.408336},{"c":95.1,"h":96.28,"l":94.71,"n":27813,"o":96.28,"t":"2025-06-25T04:00:00Z","v":2028970,"vw":95.290413},{"c":95.38,"h":95.65,"l":94.65,"n":25686,"o":95.19,"t":"2025-06-26T04:00:00Z","v":1663016,"vw":95.203002},{"c":95.31,"h":96.13,"l":95.045,"n":22295,"o":95.38,"t":"2025-06-27T04:00:00Z","v":2259869,"vw":95.410521},{"c":96.04,"h":96.08,"l":95.02,"n":29562,"o":95.02,"t":"2025-06-30T04:00:00Z","v":2377190,"vw":95.754243},{"c":96.39,"h":96.71,"l":95.13,"n":29136,"o":96.1,"t":"2025-07-01T04:00:00Z","v":1618869,"vw":96.158553},{"c":95.48,"h":96.54,"l":94.615,"n":24626,"o":96.15,"t":"2025-07-02T04:00:00Z","v":1569649,"vw":95.51224},{"c":96.02,"h":96.25,"l":95.07,"n":15834,"o":95.07,"t":"2025-07-03T04:00:00Z","v":637604,"vw":95.992071},{"c":95.93,"h":96.41,"l":95.42,"n":25532,"o":96.02,"t":"2025-07-07T04:00:00Z","v":1468414,"vw":95.913395},{"c":95,"h":95.63,"l":94.2,"n":27650,"o":95.14,"t":"2025-07-08T04:00:00Z","v":1686346,"vw":94.938036},{"c":95.2,"h":95.35,"l":94.23,"n":31505,"o":95.25,"t":"2025-07-09T04:00:00Z","v":2150589,"vw":94.993698},{"c":96.29,"h":96.455,"l":94.36,"n":27237,"o":94.62,"t":"2025-07-10T04:00:00Z","v":1785908,"vw":96.059022},{"c":96.2,"h":96.61,"l":95.52,"n":20287,"o":95.82,"t":"2025-07-11T04:00:00Z","v":1155767,"vw":96.08108},{"c":96.51,"h":97.0932,"l":95.615,"n":23602,"o":96.15,"t":"2025-07-14T04:00:00Z","v":1549565,"vw":96.393664},{"c":95.75,"h":96.6,"l":95.18,"n":21958,"o":96.02,"t":"2025-07-15T04:00:00Z","v":1552806,"vw":95.77994},{"c":96.85,"h":96.92,"l":95.15,"n":24409,"o":95.83,"t":"2025-07-16T04:00:00Z","v":1994975,"vw":96.648401},{"c":97.28,"h":97.56,"l":96.27,"n":20331,"o":96.54,"t":"2025-07-17T04:00:00Z","v":1327032,"vw":97.103687},{"c":98.7,"h":98.91,"l":97.48,"n":24908,"o":97.48,"t":"2025-07-18T04:00:00Z","v":1383483,"vw":98.508493},{"c":99.31,"h":99.88,"l":98.7,"n":22996,"o":98.72,"t":"2025-07-21T04:00:00Z","v":1249401,"vw":99.364124},{"c":100.92,"h":100.99,"l":99.33,"n":19488,"o":99.57,"t":"2025-07-22T04:00:00Z","v":1319061,"vw":100.742859},{"c":99.92,"h":101.575,"l":99.52,"n":24105,"o":101.01,"t":"2025-07-23T04:00:00Z","v":1277861,"vw":100.075344},{"c":100.04,"h":100.41,"l":99.56,"n":20415,"o":100.07,"t":"2025-07-24T04:00:00Z","v":1031615,"vw":100.085803},{"c":100.1,"h":100.385,"l":99.87,"n":20982,"o":100.18,"t":"2025-07-25T04:00:00Z","v":1059004,"vw":100.113695},{"c":98.32,"h":99.96,"l":98.04,"n":26246,"o":99.92,"t":"2025-07-28T04:00:00Z","v":1965130,"vw":98.5207},{"c":99.82,"h":99.87,"l":98.38,"n":22324,"o":98.76,"t":"2025-07-29T04:00:00Z","v":1326615,"vw":99.541064},{"c":99.84,"h":100.91,"l":99.635,"n":25066,"o":99.87,"t":"2025-07-30T04:00:00Z","v":2117408,"vw":100.161244},{"c":101.13,"h":101.24,"l":99.12,"n":35050,"o":99.48,"t":"2025-07-31T04:00:00Z","v":2002255,"vw":100.866718},{"c":102.11,"h":103.17,"l":100.3801,"n":41315,"o":102.54,"t":"2025-08-01T04:00:00Z","v":2179168,"vw":102.216405},{"c":103.26,"h":103.585,"l":102.345,"n":22924,"o":102.56,"t":"2025-08-04T04:00:00Z","v":1126248,"vw":103.227752},{"c":102.01,"h":103.54,"l":101.53,"n":29188,"o":103.07,"t":"2025-08-05T04:00:00Z","v":1623597,"vw":102.173285},{"c":101.62,"h":102.415,"l":101.21,"n":22677,"o":102.02,"t":"2025-08-06T04:00:00Z","v":1492327,"vw":101.81709},{"c":102.32,"h":102.625,"l":101.39,"n":21351,"o":101.66,"t":"2025-08-07T04:00:00Z","v":1310350,"vw":102.265915},{"c":101.39,"h":102.85,"l":101.045,"n":22626,"o":102.75,"t":"2025-08-08T04:00:00Z","v":1006093,"vw":101.507958},{"c":101.36,"h":101.77,"l":100.4212,"n":20827,"o":101.59,"t":"2025-08-11T04:00:00Z","v":1555073,"vw":101.185758},{"c":101.2,"h":101.43,"l":99.59,"n":20001,"o":101.33,"t":"2025-08-12T04:00:00Z","v":1310655,"vw":100.93265},{"c":102.22,"h":102.24,"l":100.86,"n":17763,"o":101.22,"t":"2025-08-13T04:00:00Z","v":967523,"vw":101.920231},{"c":101.43,"h":102.45,"l":101.235,"n":22692,"o":102.16,"t":"2025-08-14T04:00:00Z","v":1463047,"vw":101.654572},{"c":100.56,"h":101.16,"l":100.09,"n":25584,"o":101.16,"t":"2025-08-15T04:00:00Z","v":1905608,"vw":100.617938},{"c":99.95,"h":100.645,"l":99.845,"n":22317,"o":100.56,"t":"2025-08-18T04:00:00Z","v":1518198,"vw":100.098515},{"c":101.86,"h":102.04,"l":100.295,"n":24122,"o":100.46,"t":"2025-08-19T04:00:00Z","v":1885928,"vw":101.725573},{"c":101.99,"h":103.41,"l":101.86,"n":21522,"o":102.39,"t":"2025-08-20T04:00:00Z","v":1570345,"vw":102.219435},{"c":101.5,"h":102.33,"l":101.29,"n":19239,"o":101.74,"t":"2025-08-21T04:00:00Z","v":1125624,"vw":101.683081},{"c":101.95,"h":102.46,"l":101.1611,"n":21716,"o":102.12,"t":"2025-08-22T04:00:00Z","v":1195982,"vw":101.864833},{"c":100.73,"h":101.83,"l":100.73,"n":21518,"o":101.64,"t":"2025-08-25T04:00:00Z","v":1562335,"vw":100.88455},{"c":100.84,"h":101.055,"l":100.21,"n":16941,"o":100.97,"t":"2025-08-26T04:00:00Z","v":1296676,"vw":100.832149},{"c":100.91,"h":101.28,"l":100.34,"n":19035,"o":100.87,"t":"2025-08-27T04:00:00Z","v":1143455,"vw":100.788687},{"c":99.74,"h":100.72,"l":99.43,"n":19883,"o":100.72,"t":"2025-08-28T04:00:00Z","v":1487969,"vw":99.813334},{"c":99.78,"h":100.19,"l":99.63,"n":18307,"o":99.74,"t":"2025-08-29T04:00:00Z","v":985466,"vw":99.866843},{"c":99.72,"h":99.935,"l":99.01,"n":23909,"o":99.63,"t":"2025-09-02T04:00:00Z","v":1639842,"vw":99.583346},{"c":99.92,"h":100.05,"l":98.91,"n":21220,"o":99.72,"t":"2025-09-03T04:00:00Z","v":979077,"vw":99.745772},{"c":100.88,"h":100.99,"l":99.83,"n":32403,"o":100.64,"t":"2025-09-04T04:00:00Z","v":1663454,"vw":100.623285},{"c":100.63,"h":101.17,"l":99.72,"n":21087,"o":100.93,"t":"2025-09-05T04:00:00Z","v":1481626,"vw":100.451214},{"c":99.99,"h":100.56,"l":99.45,"n":31267,"o":100.21,"t":"2025-09-08T04:00:00Z","v":1919955,"vw":99.973009},{"c":99.2,"h":99.75,"l":98.74,"n":27233,"o":98.97,"t":"2025-09-09T04:00:00Z","v":1999536,"vw":99.210043},{"c":99.29,"h":99.555,"l":98.715,"n":25629,"o":99,"t":"2025-09-10T04:00:00Z","v":1336812,"vw":99.221212},{"c":100.31,"h":100.46,"l":99.05,"n":19715,"o":99.19,"t":"2025-09-11T04:00:00Z","v":998236,"vw":100.138195},{"c":100.79,"h":101.04,"l":100.12,"n":19924,"o":100.22,"t":"2025-09-12T04:00:00Z","v":917327,"vw":100.777179},{"c":100.47,"h":101.04,"l":100.24,"n":18575,"o":100.67,"t":"2025-09-15T04:00:00Z","v":1150508,"vw":100.527078},{"c":98.56,"h":100.399,"l":98.51,"n":18819,"o":100.06,"t":"2025-09-16T04:00:00Z","v":964880,"vw":98.92463},{"c":98.97,"h":99.81,"l":98.78,"n":22885,"o":99.17,"t":"2025-09-17T04:00:00Z","v":1053674,"vw":99.091243},{"c":98.66,"h":99.165,"l":97.9,"n":26570,"o":98.21,"t":"2025-09-18T04:00:00Z","v":1520318,"vw":98.693762},{"c":99.13,"h":99.555,"l":98.1292,"n":19696,"o":98.96,"t":"2025-09-19T04:00:00Z","v":2010017,"vw":99.079923},{"c":99.09,"h":99.525,"l":98.745,"n":21380,"o":99.19,"t":"2025-09-22T04:00:00Z","v":1578014,"vw":99.123256},{"c":100.91,"h":100.93,"l":98.64,"n":19286,"o":98.84,"t":"2025-09-23T04:00:00Z","v":1194198,"vw":100.484334},{"c":100.85,"h":101.68,"l":100.53,"n":24881,"o":101.06,"t":"2025-09-24T04:00:00Z","v":1759746,"vw":100.910971},{"c":100.78,"h":101.71,"l":100.57,"n":18720,"o":101.29,"t":"2025-09-25T04:00:00Z","v":1120154,"vw":100.936188},{"c":102.1,"h":102.47,"l":101.16,"n":21308,"o":101.41,"t":"2025-09-26T04:00:00Z","v":1075183,"vw":101.988443},{"c":103.55,"h":103.7,"l":101.74,"n":23657,"o":102.28,"t":"2025-09-29T04:00:00Z","v":1791703,"vw":103.184578},{"c":104.38,"h":104.4999,"l":103.2975,"n":22270,"o":103.7,"t":"2025-09-30T04:00:00Z","v":1497192,"vw":104.250726},{"c":103.43,"h":104.52,"l":103.4,"n":23923,"o":104.05,"t":"2025-10-01T04:00:00Z","v":2007710,"vw":103.699583},{"c":102.92,"h":103.72,"l":102.63,"n":28056,"o":103.05,"t":"2025-10-02T04:00:00Z","v":1945419,"vw":102.924399},{"c":103.74,"h":104.25,"l":102.82,"n":29908,"o":103.04,"t":"2025-10-03T04:00:00Z","v":2126963,"vw":103.760093},{"c":104.88,"h":104.98,"l":103.645,"n":26875,"o":104.09,"t":"2025-10-06T04:00:00Z","v":2061051,"vw":104.714893},{"c":104.61,"h":105.67,"l":104.303,"n":33829,"o":105.17,"t":"2025-10-07T04:00:00Z","v":2213008,"vw":104.820576},{"c":103.7,"h":104.92,"l":103.22,"n":24654,"o":104.92,"t":"2025-10-08T04:00:00Z","v":2062902,"vw":103.670942},{"c":103,"h":104.19,"l":102.955,"n":27311,"o":104,"t":"2025-10-09T04:00:00Z","v":2165496,"vw":103.400481},{"c":103.67,"h":104.85,"l":102.98,"n":32271,"o":103.23,"t":"2025-10-10T04:00:00Z","v":2098518,"vw":103.693138},{"c":103.56,"h":104.53,"l":103.26,"n":24019,"o":103.53,"t":"2025-10-13T04:00:00Z","v":1622299,"vw":103.874664},{"c":104.23,"h":104.77,"l":103.59,"n":27229,"o":103.85,"t":"2025-10-14T04:00:00Z","v":1652179,"vw":104.254707},{"c":105.39,"h":105.63,"l":103.99,"n":31293,"o":104.4,"t":"2025-10-15T04:00:00Z","v":2351467,"vw":105.13308},{"c":105.21,"h":106.23,"l":104.7,"n":34054,"o":105.6,"t":"2025-10-16T04:00:00Z","v":2089238,"vw":105.304255},{"c":105.52,"h":105.82,"l":104.64,"n":21125,"o":105.34,"t":"2025-10-17T04:00:00Z","v":1225244,"vw":105.312131},{"c":105.69,"h":106.73,"l":105.35,"n":22780,"o":106.16,"t":"2025-10-20T04:00:00Z","v":2216991,"vw":105.786656},{"c":104.92,"h":106.17,"l":104.48,"n":19023,"o":106.01,"t":"2025-10-21T04:00:00Z","v":890109,"vw":105.025236},{"c":105.38,"h":105.8325,"l":104.48,"n":23402,"o":105.04,"t":"2025-10-22T04:00:00Z","v":1314254,"vw":105.433741},{"c":104.33,"h":105.92,"l":104.12,"n":17238,"o":105.92,"t":"2025-10-23T04:00:00Z","v":1805501,"vw":104.573617},{"c":104.28,"h":105.2,"l":104.02,"n":18635,"o":104.74,"t":"2025-10-24T04:00:00Z","v":811881,"vw":104.449417},{"c":104.81,"h":104.87,"l":103.56,"n":19182,"o":104.38,"t":"2025-10-27T04:00:00Z","v":980532,"vw":104.611079},{"c":103.32,"h":104.94,"l":103.19,"n":23166,"o":104.86,"t":"2025-10-28T04:00:00Z","v":1399151,"vw":103.45876},{"c":102.28,"h":103.46,"l":101.91,"n":22351,"o":103.08,"t":"2025-10-29T04:00:00Z","v":1222248,"vw":102.392387},{"c":102.73,"h":103.31,"l":102.295,"n":29362,"o":102.64,"t":"2025-10-30T04:00:00Z","v":1453955,"vw":102.739439},{"c":102.02,"h":102.635,"l":101.61,"n":28454,"o":102.11,"t":"2025-10-31T04:00:00Z","v":1590834,"vw":102.083416},{"c":101.54,"h":101.97,"l":100.14,"n":25654,"o":101.54,"t":"2025-11-03T05:00:00Z","v":1475770,"vw":101.464915},{"c":101.91,"h":102.2191,"l":101.4,"n":26984,"o":102.11,"t":"2025-11-04T05:00:00Z","v":1365707,"vw":101.884826},{"c":101.28,"h":102.36,"l":100.88,"n":25120,"o":101.86,"t":"2025-11-05T05:00:00Z","v":1785286,"vw":101.299302},{"c":102.01,"h":104.07,"l":100.86,"n":40268,"o":102.78,"t":"2025-11-06T05:00:00Z","v":2861986,"vw":102.506274},{"c":104.65,"h":104.83,"l":102.045,"n":35709,"o":102.73,"t":"2025-11-07T05:00:00Z","v":2283391,"vw":104.32685},{"c":104.34,"h":105,"l":103.8,"n":26668,"o":104.03,"t":"2025-11-10T05:00:00Z","v":1492694,"vw":104.324904},{"c":105.19,"h":105.28,"l":103.82,"n":24347,"o":104.22,"t":"2025-11-11T05:00:00Z","v":1269361,"vw":105.069846},{"c":105.72,"h":105.92,"l":104.76,"n":21777,"o":105.08,"t":"2025-11-12T05:00:00Z","v":1327643,"vw":105.522632},{"c":104.77,"h":105.42,"l":103.985,"n":32600,"o":105.42,"t":"2025-11-13T05:00:00Z","v":1898641,"vw":104.699751},{"c":105.02,"h":105.4,"l":104.335,"n":26747,"o":104.77,"t":"2025-11-14T05:00:00Z","v":1588081,"vw":104.979716},{"c":105.37,"h":105.71,"l":104.91,"n":29308,"o":105.53,"t":"2025-11-17T05:00:00Z","v":2060782,"vw":105.329037},{"c":104.9,"h":106.0775,"l":104.85,"n":32457,"o":105.62,"t":"2025-11-18T05:00:00Z","v":1950431,"vw":105.226824},{"c":102.99,"h":104.81,"l":102.82,"n":25774,"o":104.73,"t":"2025-11-19T05:00:00Z","v":1755076,"vw":103.277804},{"c":103.46,"h":104.46,"l":103.22,"n":25472,"o":103.58,"t":"2025-11-20T05:00:00Z","v":1221152,"vw":103.640675},{"c":104.53,"h":104.96,"l":103.045,"n":30724,"o":103.78,"t":"2025-11-21T05:00:00Z","v":1874615,"vw":104.501767},{"c":104.79,"h":104.98,"l":103.27,"n":26191,"o":104.41,"t":"2025-11-24T05:00:00Z","v":1818254,"vw":104.633714},{"c":104.92,"h":106.23,"l":104.29,"n":26244,"o":105.55,"t":"2025-11-25T05:00:00Z","v":1441529,"vw":105.06007},{"c":106.02,"h":106.15,"l":105.01,"n":23116,"o":105.41,"t":"2025-11-26T05:00:00Z","v":1135347,"vw":105.887891},{"c":106.35,"h":106.605,"l":105.9,"n":9850,"o":106.24,"t":"2025-11-28T05:00:00Z","v":516786,"vw":106.349139},{"c":103,"h":106.11,"l":102.87,"n":28233,"o":105.98,"t":"2025-12-01T05:00:00Z","v":1510478,"vw":103.646142},{"c":101.51,"h":103.41,"l":101.51,"n":25259,"o":103.41,"t":"2025-12-02T05:00:00Z","v":1793053,"vw":101.737414},{"c":101.47,"h":102.05,"l":100.34,"n":30911,"o":101.55,"t":"2025-12-03T05:00:00Z","v":2410095,"vw":101.068244},{"c":100.85,"h":101.785,"l":100.593,"n":29807,"o":101.09,"t":"2025-12-04T05:00:00Z","v":2771819,"vw":100.96239},{"c":99.86,"h":101,"l":99.635,"n":26839,"o":100.55,"t":"2025-12-05T05:00:00Z","v":2221751,"vw":99.982798},{"c":99.32,"h":100.36,"l":98.625,"n":29571,"o":100.1,"t":"2025-12-08T05:00:00Z","v":2327775,"vw":99.253831},{"c":98.34,"h":99.5299,"l":98.205,"n":23003,"o":98.98,"t":"2025-12-09T05:00:00Z","v":1430144,"vw":98.475443},{"c":97.77,"h":98.71,"l":97.57,"n":20587,"o":98.25,"t":"2025-12-10T05:00:00Z","v":986678,"vw":97.898654},{"c":97.25,"h":98.4975,"l":97.09,"n":26502,"o":97.73,"t":"2025-12-11T05:00:00Z","v":1544435,"vw":97.595443},{"c":97.27,"h":97.95,"l":96.57,"n":31755,"o":96.83,"t":"2025-12-12T05:00:00Z","v":2198897,"vw":97.342999},{"c":98.87,"h":98.99,"l":97.535,"n":32118,"o":97.84,"t":"2025-12-15T05:00:00Z","v":2741038,"vw":98.597816},{"c":97.99,"h":99.3,"l":97.85,"n":26987,"o":98.88,"t":"2025-12-16T05:00:00Z","v":2971062,"vw":98.128031},{"c":98.53,"h":99.005,"l":97.82,"n":33500,"o":97.96,"t":"2025-12-17T05:00:00Z","v":3425473,"vw":98.565751},{"c":99.2,"h":99.46,"l":98.6475,"n":27095,"o":98.93,"t":"2025-12-18T05:00:00Z","v":2810388,"vw":99.199437},{"c":98.48,"h":99.88,"l":98.46,"n":28184,"o":99.08,"t":"2025-12-19T05:00:00Z","v":4461753,"vw":98.83161},{"c":99.46,"h":99.64,"l":97.965,"n":25154,"o":98.07,"t":"2025-12-22T05:00:00Z","v":2043149,"vw":99.354752},{"c":99.35,"h":99.68,"l":98.67,"n":22542,"o":99.39,"t":"2025-12-23T05:00:00Z","v":1474026,"vw":99.329654},{"c":99.84,"h":99.94,"l":99.23,"n":9382,"o":99.35,"t":"2025-12-24T05:00:00Z","v":477857,"vw":99.72929},{"c":99.81,"h":99.94,"l":99.21,"n":13768,"o":99.61,"t":"2025-12-26T05:00:00Z","v":644597,"vw":99.694008},{"c":100.26,"h":100.73,"l":99.81,"n":17691,"o":99.88,"t":"2025-12-29T05:00:00Z","v":923787,"vw":100.312815},{"c":100.74,"h":101.08,"l":100.21,"n":19748,"o":100.41,"t":"2025-12-30T05:00:00Z","v":1114312,"vw":100.749969},{"c":99.86,"h":101.09,"l":99.83,"n":15833,"o":100.48,"t":"2025-12-31T05:00:00Z","v":936759,"vw":100.02118},{"c":100.86,"h":101.455,"l":99.03,"n":19681,"o":99.74,"t":"2026-01-02T05:00:00Z","v":1322478,"vw":100.803905},{"c":99.6,"h":100.36,"l":97.89,"n":25882,"o":100.36,"t":"2026-01-05T05:00:00Z","v":1703408,"vw":99.326418},{"c":100.61,"h":100.89,"l":99.6,"n":23154,"o":99.8,"t":"2026-01-06T05:00:00Z","v":2538676,"vw":100.511907},{"c":99.07,"h":101.28,"l":98.8,"n":21942,"o":101.28,"t":"2026-01-07T05:00:00Z","v":1445776,"vw":99.267686},{"c":99.54,"h":100.71,"l":98.92,"n":20238,"o":98.92,"t":"2026-01-08T05:00:00Z","v":1340090,"vw":99.733555},{"c":99.91,"h":101.13,"l":99.77,"n":22585,"o":100.14,"t":"2026-01-09T05:00:00Z","v":1451149,"vw":100.179317},{"c":100.2,"h":100.81,"l":99.705,"n":21797,"o":99.87,"t":"2026-01-12T05:00:00Z","v":1379510,"vw":100.18213},{"c":101.43,"h":101.545,"l":99.895,"n":24207,"o":100.31,"t":"2026-01-13T05:00:00Z","v":1419878,"vw":101.035904},{"c":102.54,"h":102.8,"l":100.9,"n":21284,"o":101.69,"t":"2026-01-14T05:00:00Z","v":1212288,"vw":102.439629},{"c":103.24,"h":103.395,"l":102.4,"n":21718,"o":102.96,"t":"2026-01-15T05:00:00Z","v":1083740,"vw":103.114258},{"c":104,"h":104.14,"l":102.5325,"n":27132,"o":102.89,"t":"2026-01-16T05:00:00Z","v":1875254,"vw":103.720415},{"c":103.73,"h":104.16,"l":102.91,"n":22322,"o":103.95,"t":"2026-01-20T05:00:00Z","v":1609964,"vw":103.741489},{"c":104.13,"h":104.79,"l":103.27,"n":28135,"o":104.43,"t":"2026-01-21T05:00:00Z","v":1422694,"vw":103.965551},{"c":102.9,"h":104.3243,"l":102.4501,"n":26666,"o":104.06,"t":"2026-01-22T05:00:00Z","v":1500241,"vw":103.064348},{"c":102.32,"h":102.81,"l":101.57,"n":19814,"o":102.55,"t":"2026-01-23T05:00:00Z","v":1195234,"vw":102.209351},{"c":103.25,"h":104.125,"l":102.72,"n":19177,"o":103.18,"t":"2026-01-26T05:00:00Z","v":1350060,"vw":103.220176},{"c":103.96,"h":104.38,"l":102.86,"n":21457,"o":103.15,"t":"2026-01-27T05:00:00Z","v":1249528,"vw":103.890318},{"c":103.58,"h":104.87,"l":103.35,"n":18613,"o":103.9,"t":"2026-01-28T05:00:00Z","v":1087187,"vw":103.766248},{"c":103.77,"h":104.75,"l":102.81,"n":20427,"o":103.89,"t":"2026-01-29T05:00:00Z","v":1199876,"vw":103.80746},{"c":103.28,"h":103.63,"l":101.99,"n":27756,"o":103.47,"t":"2026-01-30T05:00:00Z","v":1865707,"vw":103.010397},{"c":102.4,"h":104.13,"l":102.15,"n":27578,"o":103.6,"t":"2026-02-02T05:00:00Z","v":1610866,"vw":102.613688},{"c":104.01,"h":104.19,"l":102.2,"n":34957,"o":102.2,"t":"2026-02-03T05:00:00Z","v":2182912,"vw":103.839344},{"c":104.75,"h":105.55,"l":104.275,"n":31334,"o":104.66,"t":"2026-02-04T05:00:00Z","v":2097142,"vw":104.908817},{"c":104.81,"h":105.69,"l":104.46,"n":26474,"o":105.37,"t":"2026-02-05T05:00:00Z","v":1667633,"vw":105.04351},{"c":105.09,"h":106.165,"l":103.97,"n":23390,"o":105.72,"t":"2026-02-06T05:00:00Z","v":1871056,"vw":104.999983},{"c":104.26,"h":104.93,"l":103.95,"n":25831,"o":104.93,"t":"2026-02-09T05:00:00Z","v":2888541,"vw":104.390445},{"c":105.78,"h":106.58,"l":104.3,"n":35260,"o":104.67,"t":"2026-02-10T05:00:00Z","v":2574250,"vw":105.754703},{"c":106.02,"h":106.6,"l":105,"n":34299,"o":105.56,"t":"2026-02-11T05:00:00Z","v":2385165,"vw":106.099969},{"c":109.34,"h":110.5,"l":106.66,"n":48655,"o":108.45,"t":"2026-02-12T05:00:00Z","v":3044709,"vw":109.384628},{"c":110.97,"h":111.245,"l":109.075,"n":40697,"o":109.15,"t":"2026-02-13T05:00:00Z","v":3059877,"vw":110.646532},{"c":110.54,"h":112.655,"l":110.36,"n":26690,"o":111.89,"t":"2026-02-17T05:00:00Z","v":1436112,"vw":110.83627},{"c":108.31,"h":110.94,"l":108.255,"n":32034,"o":110.56,"t":"2026-02-18T05:00:00Z","v":1848182,"vw":108.575899},{"c":109.8,"h":110.17,"l":108.73,"n":23990,"o":108.73,"t":"2026-02-19T05:00:00Z","v":1526434,"vw":109.69603},{"c":110.05,"h":110.32,"l":108.8,"n":26104,"o":110.16,"t":"2026-02-20T05:00:00Z","v":2071283,"vw":109.929277},{"c":111.16,"h":112,"l":110.2,"n":31546,"o":110.56,"t":"2026-02-23T05:00:00Z","v":2957614,"vw":111.022495},{"c":111.27,"h":111.375,"l":109.51,"n":25417,"o":111.12,"t":"2026-02-24T05:00:00Z","v":1690322,"vw":110.904047},{"c":111.44,"h":112,"l":109.65,"n":25296,"o":111.36,"t":"2026-02-25T05:00:00Z","v":1688863,"vw":111.178905},{"c":112.03,"h":112.47,"l":111.445,"n":25242,"o":111.91,"t":"2026-02-26T05:00:00Z","v":1713666,"vw":112.059327},{"c":113.28,"h":113.435,"l":112.11,"n":22626,"o":112.49,"t":"2026-02-27T05:00:00Z","v":1748784,"vw":113.162587},{"c":112.9,"h":113.64,"l":112.745,"n":26721,"o":113.1,"t":"2026-03-02T05:00:00Z","v":1985264,"vw":113.061461},{"c":111.99,"h":113.1,"l":109.52,"n":40411,"o":111.84,"t":"2026-03-03T05:00:00Z","v":2078407,"vw":111.715722},{"c":113.33,"h":113.55,"l":111.23,"n":33375,"o":111.89,"t":"2026-03-04T05:00:00Z","v":2114935,"vw":112.968732},{"c":111.41,"h":112.88,"l":110.85,"n":25917,"o":112.57,"t":"2026-03-05T05:00:00Z","v":1496621,"vw":111.498396},{"c":111.52,"h":111.84,"l":110.115,"n":29879,"o":110.85,"t":"2026-03-06T05:00:00Z","v":1860635,"vw":111.255367},{"c":111.16,"h":111.2999,"l":109.95,"n":32240,"o":110.97,"t":"2026-03-09T04:00:00Z","v":1697460,"vw":110.976736},{"c":110.39,"h":111.68,"l":109.765,"n":31993,"o":109.89,"t":"2026-03-10T04:00:00Z","v":1970081,"vw":110.612286},{"c":109.35,"h":110.5,"l":109.07,"n":24873,"o":110.29,"t":"2026-03-11T04:00:00Z","v":1253116,"vw":109.58828},{"c":110,"h":111.17,"l":109.06,"n":30771,"o":109.35,"t":"2026-03-12T04:00:00Z","v":1923023,"vw":110.257115},{"c":112.04,"h":112.66,"l":110.61,"n":28580,"o":111.13,"t":"2026-03-13T04:00:00Z","v":1525167,"vw":112.060864},{"c":112.86,"h":113,"l":111.28,"n":24362,"o":113,"t":"2026-03-16T04:00:00Z","v":1577555,"vw":112.627963},{"c":112.23,"h":113.93,"l":112,"n":26553,"o":113.55,"t":"2026-03-17T04:00:00Z","v":1419547,"vw":112.508369},{"c":110.75,"h":111.63,"l":110.54,"n":25172,"o":111.27,"t":"2026-03-18T04:00:00Z","v":1504487,"vw":110.823869},{"c":109.56,"h":111.09,"l":108.11,"n":34495,"o":110.05,"t":"2026-03-19T04:00:00Z","v":1974100,"vw":109.507012},{"c":106.06,"h":109.89,"l":105.655,"n":27870,"o":109.51,"t":"2026-03-20T04:00:00Z","v":3376328,"vw":106.692546},{"c":106.9,"h":107.83,"l":106.16,"n":28968,"o":107.14,"t":"2026-03-23T04:00:00Z","v":1465772,"vw":106.9492},{"c":107.69,"h":108.835,"l":106.34,"n":25842,"o":106.38,"t":"2026-03-24T04:00:00Z","v":1463699,"vw":107.962318},{"c":107.8,"h":108.85,"l":107.63,"n":22266,"o":108.59,"t":"2026-03-25T04:00:00Z","v":986284,"vw":108.022058},{"c":108.57,"h":108.74,"l":107.19,"n":22663,"o":107.34,"t":"2026-03-26T04:00:00Z","v":1110206,"vw":108.398366},{"c":108.72,"h":109.565,"l":108.16,"n":26568,"o":108.68,"t":"2026-03-27T04:00:00Z","v":1483774,"vw":108.740891},{"c":109.68,"h":110.56,"l":109.32,"n":29845,"o":110.32,"t":"2026-03-30T04:00:00Z","v":1737728,"vw":109.764635},{"c":109.92,"h":110.34,"l":108.655,"n":26965,"o":110.34,"t":"2026-03-31T04:00:00Z","v":1537399,"vw":109.742463},{"c":110.79,"h":110.99,"l":109.17,"n":31780,"o":109.17,"t":"2026-04-01T04:00:00Z","v":1696834,"vw":110.696212},{"c":111.68,"h":112.28,"l":110.355,"n":24339,"o":111,"t":"2026-04-02T04:00:00Z","v":1034404,"vw":111.650058},{"c":111.44,"h":112.43,"l":110.82,"n":19280,"o":111.29,"t":"2026-04-06T04:00:00Z","v":1830164,"vw":111.515406},{"c":111.33,"h":112.58,"l":111.27,"n":27018,"o":111.36,"t":"2026-04-07T04:00:00Z","v":1841402,"vw":111.68007},{"c":112.86,"h":112.88,"l":110.09,"n":31524,"o":110.55,"t":"2026-04-08T04:00:00Z","v":1780151,"vw":112.14533},{"c":114.32,"h":115.53,"l":112.77,"n":29738,"o":112.91,"t":"2026-04-09T04:00:00Z","v":1652885,"vw":114.621372},{"c":113.45,"h":114.54,"l":112.81,"n":26063,"o":113.99,"t":"2026-04-10T04:00:00Z","v":1164379,"vw":113.579675},{"c":111.78,"h":113.295,"l":111.2,"n":27739,"o":113.18,"t":"2026-04-13T04:00:00Z","v":1672474,"vw":111.837426},{"c":111.86,"h":112.315,"l":110.73,"n":24219,"o":111.69,"t":"2026-04-14T04:00:00Z","v":1012108,"vw":111.835889},{"c":110.74,"h":111.515,"l":110.25,"n":25757,"o":111.24,"t":"2026-04-15T04:00:00Z","v":1281593,"vw":110.890943},{"c":112.28,"h":112.35,"l":110.56,"n":37903,"o":110.56,"t":"2026-04-16T04:00:00Z","v":1628314,"vw":111.957538},{"c":112.71,"h":113.03,"l":110.655,"n":29461,"o":111.47,"t":"2026-04-17T04:00:00Z","v":1739795,"vw":112.307488},{"c":111.27,"h":113.12,"l":110.84,"n":23853,"o":112.55,"t":"2026-04-20T04:00:00Z","v":1712125,"vw":111.631022},{"c":109.96,"h":112.01,"l":109.87,"n":27737,"o":112,"t":"2026-04-21T04:00:00Z","v":1733908,"vw":110.221863},{"c":109.24,"h":111.24,"l":108.505,"n":26955,"o":110.88,"t":"2026-04-22T04:00:00Z","v":2049825,"vw":109.316504},{"c":112.05,"h":112.26,"l":109.84,"n":29327,"o":109.98,"t":"2026-04-23T04:00:00Z","v":1324803,"vw":111.735909},{"c":111.12,"h":112.33,"l":110.97,"n":21168,"o":111.9,"t":"2026-04-24T04:00:00Z","v":1268128,"vw":111.257367},{"c":111.91,"h":112.245,"l":110.81,"n":23400,"o":111.39,"t":"2026-04-27T04:00:00Z","v":1738499,"vw":111.946314},{"c":112.2,"h":113.29,"l":111.79,"n":27160,"o":113.02,"t":"2026-04-28T04:00:00Z","v":1374221,"vw":112.36611},{"c":111.29,"h":112.3,"l":110.63,"n":27689,"o":111.59,"t":"2026-04-29T04:00:00Z","v":1421527,"vw":111.343761},{"c":113.65,"h":113.825,"l":111.02,"n":34544,"o":111.98,"t":"2026-04-30T04:00:00Z","v":1954813,"vw":113.343526},{"c":113.56,"h":115.585,"l":112.97,"n":30635,"o":113.63,"t":"2026-05-01T04:00:00Z","v":2068745,"vw":114.002086},{"c":112.39,"h":113.81,"l":111.77,"n":30256,"o":112.56,"t":"2026-05-04T04:00:00Z","v":1789687,"vw":112.461988},{"c":111.64,"h":113.21,"l":111.44,"n":26575,"o":112.38,"t":"2026-05-05T04:00:00Z","v":1403493,"vw":112.254369},{"c":109.59,"h":111.5,"l":108,"n":42297,"o":109.25,"t":"2026-05-06T04:00:00Z","v":2599524,"vw":109.432023},{"c":108.77,"h":109.295,"l":107.7,"n":31125,"o":109.2,"t":"2026-05-07T04:00:00Z","v":1495098,"vw":108.653925},{"c":109.07,"h":109.67,"l":108.325,"n":30542,"o":109.18,"t":"2026-05-08T04:00:00Z","v":1755074,"vw":108.996283},{"c":109.99,"h":110.48,"l":109.17,"n":27297,"o":109.74,"t":"2026-05-11T04:00:00Z","v":1621146,"vw":109.87535},{"c":109.49,"h":110.16,"l":108.9,"n":32937,"o":109.89,"t":"2026-05-12T04:00:00Z","v":2038419,"vw":109.482141},{"c":109.09,"h":109.45,"l":107.94,"n":27382,"o":108.83,"t":"2026-05-13T04:00:00Z","v":1647219,"vw":109.039874},{"c":109.6,"h":109.6,"l":108.825,"n":24450,"o":109.08,"t":"2026-05-14T04:00:00Z","v":1642096,"vw":109.416886},{"c":106.36,"h":109.375,"l":106.24,"n":34224,"o":109,"t":"2026-05-15T04:00:00Z","v":2487250,"vw":107.08593},{"c":107.38,"h":108.08,"l":105.755,"n":35208,"o":107.27,"t":"2026-05-18T04:00:00Z","v":1881688,"vw":106.737245},{"c":109,"h":109.3,"l":106.78,"n":35710,"o":107.16,"t":"2026-05-19T04:00:00Z","v":1880352,"vw":108.763028},{"c":108.69,"h":109.73,"l":108.44,"n":35624,"o":109.35,"t":"2026-05-20T04:00:00Z","v":2204437,"vw":108.929376},{"c":109.84,"h":110.49,"l":108.94,"n":31204,"o":109.72,"t":"2026-05-21T04:00:00Z","v":1944644,"vw":109.819543},{"c":111.29,"h":111.57,"l":109.27,"n":28832,"o":110.04,"t":"2026-05-22T04:00:00Z","v":1816788,"vw":111.059494},{"c":111.03,"h":112.17,"l":110.62,"n":25436,"o":112.17,"t":"2026-05-26T04:00:00Z","v":1119443,"vw":111.125497},{"c":111.12,"h":111.46,"l":110.28,"n":30858,"o":110.88,"t":"2026-05-27T04:00:00Z","v":1485778,"vw":111.083492},{"c":108.93,"h":111.31,"l":108.63,"n":33417,"o":110.85,"t":"2026-05-28T04:00:00Z","v":1612857,"vw":109.2558},{"c":107.97,"h":109.09,"l":107.575,"n":32542,"o":108.69,"t":"2026-05-29T04:00:00Z","v":3903397,"vw":107.998335},{"c":105.09,"h":106.965,"l":105.06,"n":29574,"o":106.69,"t":"2026-06-01T04:00:00Z","v":1590195,"vw":105.269891},{"c":106.78,"h":107.04,"l":105.09,"n":34315,"o":105.09,"t":"2026-06-02T04:00:00Z","v":1867679,"vw":106.655346},{"c":106.23,"h":108.72,"l":106.11,"n":35841,"o":107.16,"t":"2026-06-03T04:00:00Z","v":1991068,"vw":106.944801},{"c":106.99,"h":107.84,"l":105.565,"n":27816,"o":106.9,"t":"2026-06-04T04:00:00Z","v":1301614,"vw":106.785847},{"c":109.27,"h":110.125,"l":107.515,"n":32571,"o":107.7,"t":"2026-06-05T04:00:00Z","v":2020370,"vw":109.230544},{"c":107.15,"h":109.57,"l":107.05,"n":32752,"o":108.93,"t":"2026-06-08T04:00:00Z","v":1374520,"vw":107.526731},{"c":107.99,"h":108.58,"l":106.14,"n":31585,"o":106.89,"t":"2026-06-09T04:00:00Z","v":1327872,"vw":107.814451},{"c":108.77,"h":109.45,"l":108.13,"n":31448,"o":109.12,"t":"2026-06-10T04:00:00Z","v":1309806,"vw":108.899973},{"c":108.25,"h":110.2525,"l":108.04,"n":34708,"o":109.56,"t":"2026-06-11T04:00:00Z","v":1424927,"vw":108.899223},{"c":109,"h":109.655,"l":108.43,"n":28972,"o":108.7,"t":"2026-06-12T04:00:00Z","v":1331726,"vw":109.010284},{"c":109.57,"h":110.11,"l":107.9,"n":27358,"o":108.31,"t":"2026-06-15T04:00:00Z","v":1470233,"vw":109.573135},{"c":110.48,"h":111.36,"l":109.53,"n":26862,"o":109.91,"t":"2026-06-16T04:00:00Z","v":1638580,"vw":110.475414},{"c":108.92,"h":110.575,"l":108.34,"n":31109,"o":109.8,"t":"2026-06-17T04:00:00Z","v":1664510,"vw":109.201634},{"c":108.67,"h":110.09,"l":108.17,"n":26359,"o":109.11,"t":"2026-06-18T04:00:00Z","v":2403758,"vw":108.844685},{"c":109.7,"h":110.335,"l":108.6,"n":22727,"o":108.67,"t":"2026-06-22T04:00:00Z","v":2024207,"vw":109.707455},{"c":111.7,"h":111.94,"l":109.61,"n":33542,"o":110.46,"t":"2026-06-23T04:00:00Z","v":2019747,"vw":111.333385},{"c":113.32,"h":113.465,"l":112.015,"n":32899,"o":113,"t":"2026-06-24T04:00:00Z","v":1755525,"vw":113.094786},{"c":114.53,"h":114.8,"l":113.06,"n":36951,"o":114.04,"t":"2026-06-25T04:00:00Z","v":2000357,"vw":114.130662},{"c":118.32,"h":118.32,"l":114.305,"n":41272,"o":115.03,"t":"2026-06-26T04:00:00Z","v":4219501,"vw":117.225655},{"c":114.59,"h":117.385,"l":114.36,"n":52527,"o":116.4,"t":"2026-06-29T04:00:00Z","v":3731279,"vw":115.036121},{"c":113.04,"h":114.54,"l":113.01,"n":29405,"o":113.85,"t":"2026-06-30T04:00:00Z","v":1826560,"vw":113.459567},{"c":112.19,"h":113.42,"l":111.98,"n":36822,"o":113.28,"t":"2026-07-01T04:00:00Z","v":3000604,"vw":112.302845},{"c":115.02,"h":115.24,"l":112.73,"n":27549,"o":113.19,"t":"2026-07-02T04:00:00Z","v":1335742,"vw":114.552319},{"c":112.99,"h":114.82,"l":112.89,"n":27593,"o":114.61,"t":"2026-07-06T04:00:00Z","v":1639084,"vw":113.139834},{"c":114.43,"h":116.4,"l":113.985,"n":25567,"o":114.03,"t":"2026-07-07T04:00:00Z","v":1401439,"vw":114.69604},{"c":113.19,"h":114.72,"l":113,"n":25789,"o":114.34,"t":"2026-07-08T04:00:00Z","v":1381143,"vw":113.368527},{"c":111.77,"h":113.24,"l":111.54,"n":24775,"o":113,"t":"2026-07-09T04:00:00Z","v":1468972,"vw":112.006911},{"c":112.94,"h":113.26,"l":111.82,"n":20870,"o":111.82,"t":"2026-07-10T04:00:00Z","v":1174105,"vw":112.934168},{"c":113.43,"h":114.14,"l":112.86,"n":20624,"o":113.18,"t":"2026-07-13T04:00:00Z","v":1268705,"vw":113.48273},{"c":112.95,"h":114.86,"l":112.76,"n":24450,"o":114.28,"t":"2026-07-14T04:00:00Z","v":1706804,"vw":113.102707},{"c":111.38,"h":113.335,"l":111,"n":30670,"o":112.58,"t":"2026-07-15T04:00:00Z","v":1715191,"vw":112.001067},{"c":113.1,"h":113.1,"l":111.46,"n":24268,"o":111.6,"t":"2026-07-16T04:00:00Z","v":1185829,"vw":112.738263},{"c":111.55,"h":115.08,"l":111.03,"n":38447,"o":114.14,"t":"2026-07-17T04:00:00Z","v":2018388,"vw":112.319473},{"c":110.42,"h":112.65,"l":110.16,"n":29588,"o":111.91,"t":"2026-07-20T04:00:00Z","v":1516503,"vw":110.633534},{"c":109.94,"h":110.46,"l":109.02,"n":27902,"o":110.04,"t":"2026-07-21T04:00:00Z","v":1567831,"vw":109.759713},{"c":112.01,"h":112.16,"l":110.55,"n":25406,"o":111.07,"t":"2026-07-22T04:00:00Z","v":950826,"vw":111.808505},{"c":113.27,"h":113.48,"l":111.66,"n":21653,"o":111.76,"t":"2026-07-23T04:00:00Z","v":886551,"vw":112.996776},{"c":113.78,"h":114.82,"l":113.24,"n":25911,"o":113.94,"t":"2026-07-24T04:00:00Z","v":1090876,"vw":113.828459},{"c":112.11,"h":113.9,"l":111.65,"n":28009,"o":113.09,"t":"2026-07-27T04:00:00Z","v":1142049,"vw":112.25495},{"c":112.51,"h":114.75,"l":112.443,"n":28127,"o":113.1,"t":"2026-07-28T04:00:00Z","v":1192116,"vw":113.027763},{"c":109.97,"h":112.9,"l":109.82,"n":26737,"o":112.9,"t":"2026-07-29T04:00:00Z","v":1120776,"vw":110.580325},{"c":108.75,"h":110.76,"l":107.78,"n":34052,"o":110.76,"t":"2026-07-30T04:00:00Z","v":1967235,"vw":108.755997},{"c":109.61,"h":110.25,"l":107.19,"n":42327,"o":108.77,"t":"2026-07-31T04:00:00Z","v":2759225,"vw":109.629391},{"c":109.5,"h":110.56,"l":108.51,"n":34690,"o":108.96,"t":"2026-08-03T04:00:00Z","v":2292463,"vw":109.395221},{"c":109.44,"h":109.95,"l":107.9844,"n":30935,"o":108.78,"t":"2026-08-04T04:00:00Z","v":1698606,"vw":109.346231},{"c":108.95,"h":109.57,"l":107.19,"n":30522,"o":108.98,"t":"2026-08-05T04:00:00Z","v":1664477,"vw":108.713692},{"c":108.27,"h":110.09,"l":107.035,"n":31976,"o":109.88,"t":"2026-08-06T04:00:00Z","v":1912822,"vw":108.08994},{"c":108.84,"h":109.56,"l":107.17,"n":26032,"o":107.89,"t":"2026-08-07T04:00:00Z","v":1366767,"vw":108.880988},{"c":107,"h":108.675,"l":106.77,"n":27147,"o":108.32,"t":"2026-08-10T04:00:00Z","v":1876822,"vw":107.048866},{"c":107.82,"h":108.12,"l":106.4525,"n":24302,"o":107,"t":"2026-08-11T04:00:00Z","v":1039178,"vw":107.660618},{"c":108.82,"h":108.92,"l":107.655,"n":26417,"o":107.99,"t":"2026-08-12T04:00:00Z","v":1506147,"vw":108.636533},{"c":109.12,"h":109.78,"l":108.86,"n":30765,"o":109.42,"t":"2026-08-13T04:00:00Z","v":2363277,"vw":109.265934},{"c":109.74,"h":110.065,"l":108.93,"n":20877,"o":108.93,"t":"2026-08-14T04:00:00Z","v":1002920,"vw":109.689152},{"c":109.47,"h":109.83,"l":108.6801,"n":19973,"o":109.24,"t":"2026-08-17T04:00:00Z","v":960032,"vw":109.424588},{"c":109.67,"h":110.935,"l":109.38,"n":25642,"o":110.52,"t":"2026-08-18T04:00:00Z","v":1339462,"vw":109.753341},{"c":109.28,"h":110.845,"l":109.05,"n":27464,"o":110.55,"t":"2026-08-19T04:00:00Z","v":1384075,"vw":109.593139},{"c":108.79,"h":110.01,"l":108.3582,"n":26209,"o":108.63,"t":"2026-08-20T04:00:00Z","v":1731423,"vw":109.107698},{"c":106.13,"h":109.67,"l":106.05,"n":26268,"o":108.9,"t":"2026-08-21T04:00:00Z","v":1587281,"vw":107.048519},{"c":107.16,"h":107.2565,"l":105.7378,"n":22084,"o":106.4,"t":"2026-08-24T04:00:00Z","v":1265478,"vw":106.94486},{"c":106.83,"h":107.685,"l":106.691,"n":20089,"o":107.41,"t":"2026-08-25T04:00:00Z","v":948234,"vw":107.019189},{"c":107.75,"h":108.1243,"l":107.08,"n":19720,"o":107.28,"t":"2026-08-26T04:00:00Z","v":957041,"vw":107.717857},{"c":106.75,"h":107.05,"l":106,"n":22601,"o":106.62,"t":"2026-08-27T04:00:00Z","v":1105420,"vw":106.719661},{"c":106.12,"h":107.42,"l":105.84,"n":21816,"o":107.42,"t":"2026-08-28T04:00:00Z","v":1094688,"vw":106.298108},{"c":106.01,"h":106.39,"l":104.79,"n":19776,"o":105.19,"t":"2026-08-31T04:00:00Z","v":1273548,"vw":105.972081},{"c":106.09,"h":106.76,"l":105.23,"n":26934,"o":106.39,"t":"2026-09-01T04:00:00Z","v":1237605,"vw":105.902435},{"c":105.89,"h":106.37,"l":104.92,"n":24376,"o":106.05,"t":"2026-09-02T04:00:00Z","v":1203149,"vw":105.926014},{"c":106.41,"h":107.25,"l":105.87,"n":24644,"o":106.36,"t":"2026-09-03T04:00:00Z","v":1692681,"vw":106.519434},{"c":106.47,"h":106.965,"l":105.79,"n":23430,"o":105.81,"t":"2026-09-04T04:00:00Z","v":1666030,"vw":106.496156},{"c":106.73,"h":107.4,"l":105.375,"n":23219,"o":105.55,"t":"2026-09-08T04:00:00Z","v":1660021,"vw":106.718642},{"c":106.25,"h":107.12,"l":105.485,"n":26257,"o":106.79,"t":"2026-09-09T04:00:00Z","v":1605825,"vw":106.133343},{"c":104.95,"h":107.08,"l":104.94,"n":25193,"o":106.46,"t":"2026-09-10T04:00:00Z","v":1448034,"vw":105.315976},{"c":104.9,"h":105.94,"l":104.705,"n":21608,"o":105.64,"t":"2026-09-11T04:00:00Z","v":888331,"vw":105.030943},{"c":103.97,"h":105.67,"l":103.77,"n":26277,"o":105.18,"t":"2026-09-14T04:00:00Z","v":2364597,"vw":104.073535},{"c":103.02,"h":104.83,"l":102.62,"n":25251,"o":104.03,"t":"2026-09-15T04:00:00Z","v":1240177,"vw":103.124552},{"c":103.04,"h":104.165,"l":102.625,"n":23136,"o":103.67,"t":"2026-09-16T04:00:00Z","v":1080582,"vw":103.275887},{"c":103.9,"h":104.23,"l":103.325,"n":28379,"o":103.42,"t":"2026-09-17T04:00:00Z","v":1736619,"vw":103.767833},{"c":102.23,"h":103.075,"l":102.21,"n":26826,"o":102.53,"t":"2026-09-18T04:00:00Z","v":2845199,"vw":102.370661},{"c":101.83,"h":102.37,"l":101.53,"n":24942,"o":102.03,"t":"2026-09-21T04:00:00Z","v":1852571,"vw":101.834824},{"c":101.66,"h":102.2,"l":101.24,"n":26453,"o":101.67,"t":"2026-09-22T04:00:00Z","v":1669293,"vw":101.725275},{"c":99.74,"h":101.13,"l":99.57,"n":24023,"o":101.13,"t":"2026-09-23T04:00:00Z","v":1398750,"vw":99.935396},{"c":99.2,"h":100.19,"l":99.14,"n":37562,"o":100.07,"t":"2026-09-24T04:00:00Z","v":2330829,"vw":99.462826},{"c":99.39,"h":99.53,"l":98.25,"n":33641,"o":99.06,"t":"2026-09-25T04:00:00Z","v":2426765,"vw":99.080934},{"c":99.39,"h":99.81,"l":98.61,"n":38105,"o":99.29,"t":"2026-09-28T04:00:00Z","v":2392306,"vw":99.301472},{"c":100.25,"h":100.62,"l":98.75,"n":36038,"o":98.77,"t":"2026-09-29T04:00:00Z","v":2868858,"vw":100.047164},{"c":99.38,"h":100.99,"l":99.375,"n":32394,"o":100.74,"t":"2026-09-30T04:00:00Z","v":2292694,"vw":99.689146},{"c":99.64,"h":99.71,"l":98.18,"n":36310,"o":98.82,"t":"2026-10-01T04:00:00Z","v":2296686,"vw":99.446276},{"c":99.94,"h":101.04,"l":99.7,"n":35925,"o":100.04,"t":"2026-10-02T04:00:00Z","v":2406934,"vw":100.120637},{"c":99.7,"h":100.335,"l":99.22,"n":44745,"o":100.07,"t":"2026-10-05T04:00:00Z","v":2467350,"vw":99.798746},{"c":101.68,"h":101.71,"l":99.5,"n":35356,"o":100.19,"t":"2026-10-06T04:00:00Z","v":2734163,"vw":101.256876},{"c":101.32,"h":102.08,"l":100.91,"n":43792,"o":101.61,"t":"2026-10-07T04:00:00Z","v":3493334,"vw":101.628185},{"c":101.84,"h":101.955,"l":100.565,"n":36049,"o":101.17,"t":"2026-10-08T04:00:00Z","v":2769349,"vw":101.506208},{"c":102.19,"h":102.365,"l":101.46,"n":26100,"o":101.49,"t":"2026-10-09T04:00:00Z","v":1482737,"vw":102.043303},{"c":103.24,"h":103.24,"l":101.74,"n":23012,"o":102.25,"t":"2026-10-12T04:00:00Z","v":1226870,"vw":103.047836},{"c":104.32,"h":104.56,"l":102.2,"n":24837,"o":104.02,"t":"2026-10-13T04:00:00Z","v":1523931,"vw":104.089802},{"c":104.58,"h":104.95,"l":103.44,"n":25426,"o":104.42,"t":"2026-10-14T04:00:00Z","v":1370258,"vw":104.50343},{"c":103.76,"h":106.15,"l":103.68,"n":26375,"o":106.15,"t":"2026-10-15T04:00:00Z","v":1395458,"vw":104.033592},{"c":106.08,"h":106.335,"l":103.775,"n":26364,"o":104.35,"t":"2026-10-16T04:00:00Z","v":1942824,"vw":105.733301},{"c":104.01,"h":105.63,"l":103.7,"n":28443,"o":105.46,"t":"2026-10-19T04:00:00Z","v":1474345,"vw":104.23724},{"c":106.23,"h":106.43,"l":104.68,"n":29242,"o":104.81,"t":"2026-10-20T04:00:00Z","v":1685567,"vw":106.126339},{"c":106.48,"h":106.965,"l":106.27,"n":35675,"o":106.89,"t":"2026-10-21T04:00:00Z","v":2444820,"vw":106.551008},{"c":108.94,"h":109.1394,"l":106.94,"n":31485,"o":106.98,"t":"2026-10-22T04:00:00Z","v":1610243,"vw":108.608483}],"volatilityBars":[{"c":101.814,"h":102.37,"l":101.63,"n":479,"o":102.03,"t":"2026-09-21T13:30:00Z","v":27824,"vw":102.028738},{"c":101.95,"h":101.96,"l":101.58,"n":599,"o":101.89,"t":"2026-09-21T13:45:00Z","v":27759,"vw":101.773469},{"c":101.95,"h":101.95,"l":101.66,"n":865,"o":101.95,"t":"2026-09-21T14:00:00Z","v":26802,"vw":101.797039},{"c":102.055,"h":102.06,"l":101.87,"n":921,"o":101.9,"t":"2026-09-21T14:15:00Z","v":35880,"vw":101.930442},{"c":101.79,"h":101.95,"l":101.66,"n":714,"o":101.95,"t":"2026-09-21T14:30:00Z","v":25921,"vw":101.796819},{"c":101.87,"h":101.96,"l":101.825,"n":622,"o":101.84,"t":"2026-09-21T14:45:00Z","v":17349,"vw":101.894189},{"c":101.93,"h":102,"l":101.81,"n":638,"o":101.83,"t":"2026-09-21T15:00:00Z","v":18753,"vw":101.907651},{"c":102.08,"h":102.18,"l":102.01,"n":811,"o":102.01,"t":"2026-09-21T15:15:00Z","v":26414,"vw":102.102085},{"c":102.13,"h":102.15,"l":102.01,"n":631,"o":102.08,"t":"2026-09-21T15:30:00Z","v":22175,"vw":102.075275},{"c":101.995,"h":102.16,"l":101.96,"n":584,"o":102.13,"t":"2026-09-21T15:45:00Z","v":16142,"vw":102.065315},{"c":101.95,"h":102.04,"l":101.92,"n":692,"o":102,"t":"2026-09-21T16:00:00Z","v":23245,"vw":101.983991},{"c":101.95,"h":102.05,"l":101.89,"n":583,"o":101.95,"t":"2026-09-21T16:15:00Z","v":21830,"vw":101.950106},{"c":102,"h":102.06,"l":101.9101,"n":545,"o":101.97,"t":"2026-09-21T16:30:00Z","v":18120,"vw":101.987869},{"c":102.085,"h":102.12,"l":101.96,"n":553,"o":101.96,"t":"2026-09-21T16:45:00Z","v":21024,"vw":102.037989},{"c":102.09,"h":102.11,"l":102.005,"n":538,"o":102.1,"t":"2026-09-21T17:00:00Z","v":23075,"vw":102.055102},{"c":101.975,"h":102.135,"l":101.88,"n":829,"o":102.0687,"t":"2026-09-21T17:15:00Z","v":38479,"vw":101.987198},{"c":101.795,"h":101.99,"l":101.72,"n":759,"o":101.99,"t":"2026-09-21T17:30:00Z","v":29472,"vw":101.850264},{"c":101.71,"h":101.79,"l":101.645,"n":730,"o":101.765,"t":"2026-09-21T17:45:00Z","v":29986,"vw":101.698269},{"c":101.78,"h":101.905,"l":101.71,"n":869,"o":101.71,"t":"2026-09-21T18:00:00Z","v":31741,"vw":101.813634},{"c":101.83,"h":101.87,"l":101.6401,"n":786,"o":101.76,"t":"2026-09-21T18:15:00Z","v":26998,"vw":101.7375},{"c":101.85,"h":101.88,"l":101.79,"n":959,"o":101.82,"t":"2026-09-21T18:30:00Z","v":36309,"vw":101.838328},{"c":101.85,"h":101.875,"l":101.7,"n":959,"o":101.85,"t":"2026-09-21T18:45:00Z","v":37750,"vw":101.792376},{"c":101.79,"h":101.85,"l":101.725,"n":1049,"o":101.85,"t":"2026-09-21T19:00:00Z","v":38627,"vw":101.792194},{"c":101.77,"h":101.825,"l":101.7,"n":1357,"o":101.79,"t":"2026-09-21T19:15:00Z","v":53508,"vw":101.763807},{"c":101.68,"h":101.76,"l":101.61,"n":1629,"o":101.76,"t":"2026-09-21T19:30:00Z","v":55129,"vw":101.669009},{"c":101.86,"h":101.86,"l":101.53,"n":4667,"o":101.67,"t":"2026-09-21T19:45:00Z","v":227881,"vw":101.718853},{"c":101.83,"h":101.83,"l":101.83,"n":71,"o":101.83,"t":"2026-09-21T20:00:00Z","v":798036,"vw":101.83},{"c":101.585,"h":101.785,"l":101.28,"n":307,"o":101.67,"t":"2026-09-22T13:30:00Z","v":18310,"vw":101.631457},{"c":101.63,"h":101.7,"l":101.24,"n":421,"o":101.51,"t":"2026-09-22T13:45:00Z","v":18036,"vw":101.439765},{"c":101.67,"h":101.9242,"l":101.48,"n":596,"o":101.55,"t":"2026-09-22T14:00:00Z","v":22165,"vw":101.654712},{"c":101.88,"h":101.94,"l":101.702,"n":687,"o":101.74,"t":"2026-09-22T14:15:00Z","v":27389,"vw":101.816813},{"c":102,"h":102.155,"l":101.77,"n":787,"o":101.89,"t":"2026-09-22T14:30:00Z","v":22020,"vw":101.94957},{"c":102.04,"h":102.155,"l":101.85,"n":667,"o":102.02,"t":"2026-09-22T14:45:00Z","v":17630,"vw":102.009727},{"c":102.17,"h":102.17,"l":101.93,"n":879,"o":102.045,"t":"2026-09-22T15:00:00Z","v":26766,"vw":102.039701},{"c":102.005,"h":102.19,"l":101.93,"n":739,"o":102.165,"t":"2026-09-22T15:15:00Z","v":20751,"vw":102.029714},{"c":102.11,"h":102.12,"l":102,"n":902,"o":102.045,"t":"2026-09-22T15:30:00Z","v":31322,"vw":102.078481},{"c":102.16,"h":102.17,"l":102.06,"n":818,"o":102.08,"t":"2026-09-22T15:45:00Z","v":27416,"vw":102.123811},{"c":102.13,"h":102.1902,"l":102.02,"n":820,"o":102.165,"t":"2026-09-22T16:00:00Z","v":23389,"vw":102.135667},{"c":102.065,"h":102.135,"l":101.93,"n":586,"o":102.135,"t":"2026-09-22T16:15:00Z","v":19570,"vw":102.01179},{"c":101.96,"h":102.07,"l":101.85,"n":814,"o":102.07,"t":"2026-09-22T16:30:00Z","v":35721,"vw":101.976577},{"c":102.16,"h":102.17,"l":101.925,"n":669,"o":101.97,"t":"2026-09-22T16:45:00Z","v":31166,"vw":102.042995},{"c":101.85,"h":102.2,"l":101.85,"n":734,"o":102.185,"t":"2026-09-22T17:00:00Z","v":28433,"vw":102.030249},{"c":101.805,"h":101.93,"l":101.76,"n":713,"o":101.84,"t":"2026-09-22T17:15:00Z","v":28466,"vw":101.858096},{"c":101.795,"h":101.875,"l":101.76,"n":768,"o":101.8,"t":"2026-09-22T17:30:00Z","v":27494,"vw":101.829292},{"c":101.76,"h":101.86,"l":101.71,"n":865,"o":101.795,"t":"2026-09-22T17:45:00Z","v":33444,"vw":101.797704},{"c":101.75,"h":101.89,"l":101.69,"n":819,"o":101.7548,"t":"2026-09-22T18:00:00Z","v":23952,"vw":101.785479},{"c":101.73,"h":101.77,"l":101.68,"n":717,"o":101.74,"t":"2026-09-22T18:15:00Z","v":18976,"vw":101.738192},{"c":101.6007,"h":101.78,"l":101.6,"n":931,"o":101.72,"t":"2026-09-22T18:30:00Z","v":27520,"vw":101.703045},{"c":101.64,"h":101.68,"l":101.55,"n":1043,"o":101.63,"t":"2026-09-22T18:45:00Z","v":32389,"vw":101.630097},{"c":101.725,"h":101.725,"l":101.6,"n":1295,"o":101.65,"t":"2026-09-22T19:00:00Z","v":55682,"vw":101.645298},{"c":101.795,"h":101.795,"l":101.65,"n":1330,"o":101.72,"t":"2026-09-22T19:15:00Z","v":45930,"vw":101.717455},{"c":101.63,"h":101.78,"l":101.63,"n":1825,"o":101.78,"t":"2026-09-22T19:30:00Z","v":78810,"vw":101.721201},{"c":101.68,"h":101.77,"l":101.42,"n":5021,"o":101.63,"t":"2026-09-22T19:45:00Z","v":259532,"vw":101.583442},{"c":101.66,"h":101.66,"l":101.64,"n":63,"o":101.64,"t":"2026-09-22T20:00:00Z","v":554950,"vw":101.659995},{"c":100.79,"h":101.13,"l":100.755,"n":511,"o":101.13,"t":"2026-09-23T13:30:00Z","v":25868,"vw":101.047731},{"c":100.4053,"h":100.88,"l":100.23,"n":667,"o":100.79,"t":"2026-09-23T13:45:00Z","v":19992,"vw":100.529829},{"c":100.41,"h":100.58,"l":100.17,"n":912,"o":100.42,"t":"2026-09-23T14:00:00Z","v":36410,"vw":100.453057},{"c":100.6275,"h":100.85,"l":100.42,"n":718,"o":100.42,"t":"2026-09-23T14:15:00Z","v":29861,"vw":100.604503},{"c":100.68,"h":100.895,"l":100.65,"n":608,"o":100.7,"t":"2026-09-23T14:30:00Z","v":18680,"vw":100.732025},{"c":100.375,"h":100.64,"l":100.23,"n":798,"o":100.64,"t":"2026-09-23T14:45:00Z","v":30251,"vw":100.426258},{"c":100.29,"h":100.38,"l":100.22,"n":393,"o":100.38,"t":"2026-09-23T15:00:00Z","v":9944,"vw":100.306251},{"c":100.09,"h":100.29,"l":100.025,"n":536,"o":100.23,"t":"2026-09-23T15:15:00Z","v":24969,"vw":100.109439},{"c":100.16,"h":100.22,"l":100.01,"n":694,"o":100.08,"t":"2026-09-23T15:30:00Z","v":17515,"vw":100.124208},{"c":100.06,"h":100.15,"l":99.995,"n":499,"o":100.15,"t":"2026-09-23T15:45:00Z","v":11993,"vw":100.071453},{"c":100.16,"h":100.17,"l":100.03,"n":499,"o":100.06,"t":"2026-09-23T16:00:00Z","v":13452,"vw":100.077977},{"c":100.305,"h":100.305,"l":100.17,"n":596,"o":100.19,"t":"2026-09-23T16:15:00Z","v":18690,"vw":100.220462},{"c":100.34,"h":100.36,"l":100.16,"n":696,"o":100.28,"t":"2026-09-23T16:30:00Z","v":24213,"vw":100.282249},{"c":100.34,"h":100.44,"l":100.29,"n":576,"o":100.34,"t":"2026-09-23T16:45:00Z","v":15340,"vw":100.365702},{"c":100.21,"h":100.4,"l":100.195,"n":684,"o":100.35,"t":"2026-09-23T17:00:00Z","v":30419,"vw":100.315666},{"c":100.3,"h":100.3,"l":100.09,"n":530,"o":100.21,"t":"2026-09-23T17:15:00Z","v":16560,"vw":100.20527},{"c":100.36,"h":100.38,"l":100.25,"n":644,"o":100.32,"t":"2026-09-23T17:30:00Z","v":23368,"vw":100.320289},{"c":100.38,"h":100.4,"l":100.305,"n":540,"o":100.36,"t":"2026-09-23T17:45:00Z","v":14894,"vw":100.347126},{"c":100.18,"h":100.46,"l":100.14,"n":661,"o":100.39,"t":"2026-09-23T18:00:00Z","v":22879,"vw":100.343344},{"c":100.03,"h":100.2,"l":99.99,"n":651,"o":100.15,"t":"2026-09-23T18:15:00Z","v":25049,"vw":100.078138},{"c":99.93,"h":100.12,"l":99.86,"n":854,"o":100.015,"t":"2026-09-23T18:30:00Z","v":33623,"vw":99.957695},{"c":99.9,"h":99.92,"l":99.81,"n":759,"o":99.895,"t":"2026-09-23T18:45:00Z","v":20578,"vw":99.871989},{"c":99.99,"h":100.03,"l":99.89,"n":972,"o":99.89,"t":"2026-09-23T19:00:00Z","v":34477,"vw":99.940144},{"c":99.99,"h":100.11,"l":99.92,"n":1443,"o":99.97,"t":"2026-09-23T19:15:00Z","v":85518,"vw":99.994022},{"c":99.8,"h":99.965,"l":99.745,"n":1712,"o":99.965,"t":"2026-09-23T19:30:00Z","v":79464,"vw":99.811718},{"c":99.73,"h":99.88,"l":99.57,"n":4900,"o":99.79,"t":"2026-09-23T19:45:00Z","v":248705,"vw":99.716978},{"c":99.74,"h":99.74,"l":99.74,"n":78,"o":99.74,"t":"2026-09-23T20:00:00Z","v":430340,"vw":99.74},{"c":99.74,"h":99.74,"l":99.74,"n":1,"o":99.74,"t":"2026-09-23T20:15:00Z","v":6240,"vw":99.74},{"c":99.79,"h":100.19,"l":99.645,"n":836,"o":100.07,"t":"2026-09-24T13:30:00Z","v":61484,"vw":99.871033},{"c":99.89,"h":99.9,"l":99.695,"n":901,"o":99.72,"t":"2026-09-24T13:45:00Z","v":34001,"vw":99.793238},{"c":99.73,"h":99.93,"l":99.73,"n":801,"o":99.865,"t":"2026-09-24T14:00:00Z","v":31266,"vw":99.804401},{"c":99.41,"h":99.72,"l":99.38,"n":783,"o":99.72,"t":"2026-09-24T14:15:00Z","v":21255,"vw":99.530929},{"c":99.35,"h":99.44,"l":99.2,"n":892,"o":99.42,"t":"2026-09-24T14:30:00Z","v":26550,"vw":99.303172},{"c":99.38,"h":99.47,"l":99.14,"n":1291,"o":99.33,"t":"2026-09-24T14:45:00Z","v":58525,"vw":99.299334},{"c":99.205,"h":99.41,"l":99.16,"n":974,"o":99.33,"t":"2026-09-24T15:00:00Z","v":31624,"vw":99.244944},{"c":99.3568,"h":99.525,"l":99.19,"n":1390,"o":99.2,"t":"2026-09-24T15:15:00Z","v":56229,"vw":99.381289},{"c":99.2,"h":99.43,"l":99.185,"n":1112,"o":99.355,"t":"2026-09-24T15:30:00Z","v":35918,"vw":99.351226},{"c":99.24,"h":99.2739,"l":99.155,"n":866,"o":99.215,"t":"2026-09-24T15:45:00Z","v":28420,"vw":99.200006},{"c":99.53,"h":99.63,"l":99.25,"n":1539,"o":99.25,"t":"2026-09-24T16:00:00Z","v":80195,"vw":99.525194},{"c":99.66,"h":99.76,"l":99.42,"n":1515,"o":99.53,"t":"2026-09-24T16:15:00Z","v":59273,"vw":99.552063},{"c":99.63,"h":99.74,"l":99.57,"n":939,"o":99.635,"t":"2026-09-24T16:30:00Z","v":31687,"vw":99.641942},{"c":99.87,"h":99.87,"l":99.535,"n":918,"o":99.6,"t":"2026-09-24T16:45:00Z","v":31202,"vw":99.676828},{"c":99.85,"h":100.11,"l":99.74,"n":1721,"o":99.84,"t":"2026-09-24T17:00:00Z","v":149991,"vw":100.012979},{"c":99.81,"h":99.92,"l":99.65,"n":908,"o":99.855,"t":"2026-09-24T17:15:00Z","v":50633,"vw":99.782076},{"c":99.73,"h":99.8,"l":99.675,"n":822,"o":99.79,"t":"2026-09-24T17:30:00Z","v":22668,"vw":99.749502},{"c":99.72,"h":99.78,"l":99.6401,"n":762,"o":99.735,"t":"2026-09-24T17:45:00Z","v":26175,"vw":99.687205},{"c":99.425,"h":99.74,"l":99.41,"n":1062,"o":99.715,"t":"2026-09-24T18:00:00Z","v":64175,"vw":99.575415},{"c":99.455,"h":99.455,"l":99.25,"n":1132,"o":99.425,"t":"2026-09-24T18:15:00Z","v":46013,"vw":99.365104},{"c":99.51,"h":99.63,"l":99.375,"n":1456,"o":99.435,"t":"2026-09-24T18:30:00Z","v":107525,"vw":99.490971},{"c":99.605,"h":99.635,"l":99.47,"n":1404,"o":99.53,"t":"2026-09-24T18:45:00Z","v":58356,"vw":99.56446},{"c":99.645,"h":99.695,"l":99.55,"n":1209,"o":99.61,"t":"2026-09-24T19:00:00Z","v":43345,"vw":99.627349},{"c":99.5,"h":99.665,"l":99.38,"n":2319,"o":99.645,"t":"2026-09-24T19:15:00Z","v":115524,"vw":99.465657},{"c":99.57,"h":99.71,"l":99.37,"n":2509,"o":99.48,"t":"2026-09-24T19:30:00Z","v":204280,"vw":99.491141},{"c":99.21,"h":99.57,"l":99.15,"n":6912,"o":99.57,"t":"2026-09-24T19:45:00Z","v":401005,"vw":99.291508},{"c":99.2,"h":99.2,"l":99.2,"n":72,"o":99.2,"t":"2026-09-24T20:00:00Z","v":307406,"vw":99.2},{"c":98.59,"h":99.24,"l":98.57,"n":722,"o":99.06,"t":"2026-09-25T13:30:00Z","v":53708,"vw":98.975961},{"c":98.54,"h":98.64,"l":98.43,"n":835,"o":98.59,"t":"2026-09-25T13:45:00Z","v":30029,"vw":98.556344},{"c":98.42,"h":98.625,"l":98.26,"n":1061,"o":98.58,"t":"2026-09-25T14:00:00Z","v":36129,"vw":98.410084},{"c":98.6,"h":98.78,"l":98.43,"n":1066,"o":98.43,"t":"2026-09-25T14:15:00Z","v":51129,"vw":98.589404},{"c":98.67,"h":98.69,"l":98.54,"n":959,"o":98.59,"t":"2026-09-25T14:30:00Z","v":41624,"vw":98.618851},{"c":98.405,"h":98.74,"l":98.355,"n":1089,"o":98.65,"t":"2026-09-25T14:45:00Z","v":49426,"vw":98.533654},{"c":98.44,"h":98.59,"l":98.28,"n":1225,"o":98.4,"t":"2026-09-25T15:00:00Z","v":58430,"vw":98.404561},{"c":98.25,"h":98.43,"l":98.25,"n":793,"o":98.42,"t":"2026-09-25T15:15:00Z","v":42728,"vw":98.356737},{"c":98.395,"h":98.445,"l":98.26,"n":1005,"o":98.28,"t":"2026-09-25T15:30:00Z","v":38456,"vw":98.363806},{"c":98.39,"h":98.445,"l":98.32,"n":969,"o":98.4,"t":"2026-09-25T15:45:00Z","v":41676,"vw":98.366909},{"c":98.85,"h":98.86,"l":98.4,"n":817,"o":98.4,"t":"2026-09-25T16:00:00Z","v":30095,"vw":98.645932},{"c":98.86,"h":98.92,"l":98.76,"n":632,"o":98.84,"t":"2026-09-25T16:15:00Z","v":21235,"vw":98.827672},{"c":98.84,"h":98.975,"l":98.79,"n":2191,"o":98.88,"t":"2026-09-25T16:30:00Z","v":88246,"vw":98.881788},{"c":98.78,"h":98.865,"l":98.665,"n":934,"o":98.82,"t":"2026-09-25T16:45:00Z","v":33060,"vw":98.776337},{"c":98.78,"h":98.86,"l":98.74,"n":811,"o":98.78,"t":"2026-09-25T17:00:00Z","v":25704,"vw":98.807963},{"c":98.885,"h":98.89,"l":98.74,"n":652,"o":98.78,"t":"2026-09-25T17:15:00Z","v":26173,"vw":98.776577},{"c":98.935,"h":98.99,"l":98.83,"n":677,"o":98.92,"t":"2026-09-25T17:30:00Z","v":32034,"vw":98.940087},{"c":99.16,"h":99.16,"l":98.91,"n":1158,"o":98.95,"t":"2026-09-25T17:45:00Z","v":51796,"vw":99.044372},{"c":99.095,"h":99.21,"l":99.07,"n":1074,"o":99.155,"t":"2026-09-25T18:00:00Z","v":34839,"vw":99.124735},{"c":98.96,"h":99.11,"l":98.94,"n":1007,"o":99.11,"t":"2026-09-25T18:15:00Z","v":37829,"vw":99.032441},{"c":99.005,"h":99.05,"l":98.95,"n":1080,"o":98.97,"t":"2026-09-25T18:30:00Z","v":66861,"vw":99.007344},{"c":99.005,"h":99.05,"l":98.91,"n":1141,"o":98.995,"t":"2026-09-25T18:45:00Z","v":48685,"vw":98.984392},{"c":99.11,"h":99.11,"l":99.005,"n":1326,"o":99.02,"t":"2026-09-25T19:00:00Z","v":58251,"vw":99.043409},{"c":99.205,"h":99.24,"l":99.13,"n":1691,"o":99.13,"t":"2026-09-25T19:15:00Z","v":83447,"vw":99.183951},{"c":99.24,"h":99.29,"l":99.1601,"n":2139,"o":99.22,"t":"2026-09-25T19:30:00Z","v":112536,"vw":99.229205},{"c":99.4,"h":99.53,"l":99.22,"n":6151,"o":99.23,"t":"2026-09-25T19:45:00Z","v":398329,"vw":99.400026},{"c":99.39,"h":99.39,"l":99.39,"n":72,"o":99.39,"t":"2026-09-25T20:00:00Z","v":348709,"vw":99.39},{"c":99.3106,"h":99.6599,"l":98.83,"n":1077,"o":99.29,"t":"2026-09-28T13:30:00Z","v":83490,"vw":99.25069},{"c":99.26,"h":99.465,"l":99.135,"n":1017,"o":99.27,"t":"2026-09-28T13:45:00Z","v":44135,"vw":99.317519},{"c":99.695,"h":99.81,"l":99.1,"n":1829,"o":99.26,"t":"2026-09-28T14:00:00Z","v":83822,"vw":99.582778},{"c":99.625,"h":99.7,"l":99.35,"n":1393,"o":99.67,"t":"2026-09-28T14:15:00Z","v":58817,"vw":99.526927},{"c":99.385,"h":99.61,"l":99.31,"n":1257,"o":99.605,"t":"2026-09-28T14:30:00Z","v":53942,"vw":99.445389},{"c":99.15,"h":99.43,"l":99.12,"n":1116,"o":99.36,"t":"2026-09-28T14:45:00Z","v":40229,"vw":99.262713},{"c":98.88,"h":99.2,"l":98.815,"n":1537,"o":99.135,"t":"2026-09-28T15:00:00Z","v":78908,"vw":99.021997},{"c":98.75,"h":98.935,"l":98.61,"n":1193,"o":98.9,"t":"2026-09-28T15:15:00Z","v":38110,"vw":98.79},{"c":98.815,"h":98.91,"l":98.74,"n":874,"o":98.77,"t":"2026-09-28T15:30:00Z","v":33205,"vw":98.817101},{"c":98.785,"h":98.97,"l":98.745,"n":966,"o":98.79,"t":"2026-09-28T15:45:00Z","v":39160,"vw":98.829351},{"c":98.81,"h":98.99,"l":98.8,"n":935,"o":98.8,"t":"2026-09-28T16:00:00Z","v":29660,"vw":98.883938},{"c":99.14,"h":99.19,"l":98.77,"n":1362,"o":98.81,"t":"2026-09-28T16:15:00Z","v":65687,"vw":98.922632},{"c":99.1,"h":99.16,"l":98.995,"n":934,"o":99.13,"t":"2026-09-28T16:30:00Z","v":31379,"vw":99.044105},{"c":99.095,"h":99.15,"l":99.03,"n":742,"o":99.09,"t":"2026-09-28T16:45:00Z","v":28300,"vw":99.093384},{"c":99.21,"h":99.4,"l":99.05,"n":1257,"o":99.1,"t":"2026-09-28T17:00:00Z","v":59617,"vw":99.232339},{"c":99.34,"h":99.37,"l":99.17,"n":1117,"o":99.195,"t":"2026-09-28T17:15:00Z","v":45549,"vw":99.282253},{"c":99.23,"h":99.38,"l":99.095,"n":1381,"o":99.325,"t":"2026-09-28T17:30:00Z","v":74619,"vw":99.230408},{"c":99.38,"h":99.38,"l":99.23,"n":945,"o":99.23,"t":"2026-09-28T17:45:00Z","v":37561,"vw":99.312779},{"c":99.29,"h":99.47,"l":99.24,"n":1313,"o":99.365,"t":"2026-09-28T18:00:00Z","v":75082,"vw":99.398651},{"c":99.26,"h":99.31,"l":99.18,"n":1011,"o":99.28,"t":"2026-09-28T18:15:00Z","v":34960,"vw":99.25165},{"c":99.365,"h":99.43,"l":99.225,"n":1240,"o":99.255,"t":"2026-09-28T18:30:00Z","v":62153,"vw":99.331027},{"c":99.125,"h":99.36,"l":99.12,"n":1062,"o":99.36,"t":"2026-09-28T18:45:00Z","v":42676,"vw":99.232287},{"c":99.09,"h":99.2,"l":99.05,"n":1267,"o":99.13,"t":"2026-09-28T19:00:00Z","v":62525,"vw":99.109872},{"c":99.1,"h":99.15,"l":99.02,"n":1648,"o":99.08,"t":"2026-09-28T19:15:00Z","v":83551,"vw":99.073041},{"c":99.55,"h":99.56,"l":99.105,"n":3013,"o":99.11,"t":"2026-09-28T19:30:00Z","v":208638,"vw":99.3205},{"c":99.4,"h":99.645,"l":99.38,"n":6469,"o":99.56,"t":"2026-09-28T19:45:00Z","v":344989,"vw":99.498598},{"c":99.39,"h":99.41,"l":99.39,"n":46,"o":99.41,"t":"2026-09-28T20:00:00Z","v":549780,"vw":99.390272},{"c":99.81,"h":99.895,"l":98.75,"n":973,"o":98.77,"t":"2026-09-29T13:30:00Z","v":114310,"vw":99.077964},{"c":99.62,"h":100,"l":99.55,"n":949,"o":99.81,"t":"2026-09-29T13:45:00Z","v":47462,"vw":99.772986},{"c":99.78,"h":99.79,"l":99.55,"n":1172,"o":99.64,"t":"2026-09-29T14:00:00Z","v":53864,"vw":99.701486},{"c":99.72,"h":99.89,"l":99.55,"n":976,"o":99.81,"t":"2026-09-29T14:15:00Z","v":39715,"vw":99.730719},{"c":99.27,"h":99.78,"l":99.27,"n":967,"o":99.745,"t":"2026-09-29T14:30:00Z","v":43395,"vw":99.5703},{"c":99.25,"h":99.42,"l":99.21,"n":1002,"o":99.28,"t":"2026-09-29T14:45:00Z","v":49739,"vw":99.29622},{"c":99.47,"h":99.52,"l":99.23,"n":1231,"o":99.26,"t":"2026-09-29T15:00:00Z","v":65562,"vw":99.383707},{"c":99.455,"h":99.53,"l":99.34,"n":1005,"o":99.455,"t":"2026-09-29T15:15:00Z","v":41842,"vw":99.450979},{"c":99.785,"h":99.79,"l":99.43,"n":1023,"o":99.47,"t":"2026-09-29T15:30:00Z","v":39662,"vw":99.586559},{"c":99.82,"h":99.85,"l":99.54,"n":1132,"o":99.8,"t":"2026-09-29T15:45:00Z","v":49068,"vw":99.707223},{"c":99.795,"h":99.91,"l":99.7,"n":851,"o":99.81,"t":"2026-09-29T16:00:00Z","v":29105,"vw":99.807734},{"c":99.78,"h":99.92,"l":99.725,"n":801,"o":99.77,"t":"2026-09-29T16:15:00Z","v":28604,"vw":99.829142},{"c":99.45,"h":99.88,"l":99.43,"n":1029,"o":99.81,"t":"2026-09-29T16:30:00Z","v":38026,"vw":99.753402},{"c":99.66,"h":99.66,"l":99.39,"n":1038,"o":99.47,"t":"2026-09-29T16:45:00Z","v":30347,"vw":99.481705},{"c":99.8,"h":99.86,"l":99.64,"n":884,"o":99.67,"t":"2026-09-29T17:00:00Z","v":48245,"vw":99.764266},{"c":99.9001,"h":99.95,"l":99.76,"n":601,"o":99.76,"t":"2026-09-29T17:15:00Z","v":20533,"vw":99.843802},{"c":99.98,"h":99.99,"l":99.78,"n":1110,"o":99.92,"t":"2026-09-29T17:30:00Z","v":47154,"vw":99.887043},{"c":100.05,"h":100.13,"l":99.98,"n":974,"o":99.99,"t":"2026-09-29T17:45:00Z","v":45360,"vw":100.054755},{"c":99.98,"h":100.14,"l":99.91,"n":1208,"o":100.035,"t":"2026-09-29T18:00:00Z","v":47496,"vw":100.014411},{"c":100.12,"h":100.28,"l":99.94,"n":1969,"o":99.96,"t":"2026-09-29T18:15:00Z","v":102152,"vw":100.149728},{"c":100.15,"h":100.19,"l":99.99,"n":1182,"o":100.15,"t":"2026-09-29T18:30:00Z","v":44455,"vw":100.086474},{"c":100.1,"h":100.16,"l":99.94,"n":1592,"o":100.15,"t":"2026-09-29T18:45:00Z","v":63517,"vw":100.070113},{"c":100.125,"h":100.2,"l":100.05,"n":1364,"o":100.09,"t":"2026-09-29T19:00:00Z","v":63128,"vw":100.100129},{"c":100.35,"h":100.365,"l":100.07,"n":1835,"o":100.14,"t":"2026-09-29T19:15:00Z","v":82281,"vw":100.201066},{"c":100.61,"h":100.61,"l":100.325,"n":2440,"o":100.34,"t":"2026-09-29T19:30:00Z","v":150550,"vw":100.514091},{"c":100.26,"h":100.62,"l":100.21,"n":6446,"o":100.62,"t":"2026-09-29T19:45:00Z","v":405506,"vw":100.377422},{"c":100.25,"h":100.25,"l":100.25,"n":80,"o":100.25,"t":"2026-09-29T20:00:00Z","v":526010,"vw":100.25},{"c":100.63,"h":100.99,"l":100.35,"n":602,"o":100.74,"t":"2026-09-30T13:30:00Z","v":60698,"vw":100.692937},{"c":100.62,"h":100.715,"l":100.48,"n":775,"o":100.585,"t":"2026-09-30T13:45:00Z","v":40871,"vw":100.619166},{"c":100.315,"h":100.62,"l":100.275,"n":1032,"o":100.62,"t":"2026-09-30T14:00:00Z","v":35545,"vw":100.427766},{"c":100.3,"h":100.47,"l":100.245,"n":1126,"o":100.3,"t":"2026-09-30T14:15:00Z","v":41520,"vw":100.357381},{"c":100.155,"h":100.405,"l":100.09,"n":1201,"o":100.28,"t":"2026-09-30T14:30:00Z","v":38716,"vw":100.267204},{"c":100.12,"h":100.4,"l":100.04,"n":1183,"o":100.12,"t":"2026-09-30T14:45:00Z","v":43259,"vw":100.238714},{"c":100.13,"h":100.23,"l":100.02,"n":1003,"o":100.125,"t":"2026-09-30T15:00:00Z","v":29019,"vw":100.134698},{"c":100.1968,"h":100.25,"l":100.0801,"n":885,"o":100.0801,"t":"2026-09-30T15:15:00Z","v":19716,"vw":100.178023},{"c":100.045,"h":100.32,"l":100.045,"n":850,"o":100.195,"t":"2026-09-30T15:30:00Z","v":25839,"vw":100.168658},{"c":100,"h":100.075,"l":99.915,"n":888,"o":100.025,"t":"2026-09-30T15:45:00Z","v":46529,"vw":99.987961},{"c":100.57,"h":100.57,"l":100.01,"n":674,"o":100.01,"t":"2026-09-30T16:00:00Z","v":25130,"vw":100.251757},{"c":100.315,"h":100.53,"l":100.3,"n":771,"o":100.53,"t":"2026-09-30T16:15:00Z","v":25646,"vw":100.383234},{"c":100.335,"h":100.37,"l":100.18,"n":575,"o":100.3,"t":"2026-09-30T16:30:00Z","v":17519,"vw":100.284482},{"c":100.3,"h":100.365,"l":100.245,"n":623,"o":100.32,"t":"2026-09-30T16:45:00Z","v":18266,"vw":100.307834},{"c":100.23,"h":100.38,"l":100.23,"n":723,"o":100.28,"t":"2026-09-30T17:00:00Z","v":23024,"vw":100.303804},{"c":100.35,"h":100.36,"l":100.19,"n":490,"o":100.22,"t":"2026-09-30T17:15:00Z","v":13453,"vw":100.27742},{"c":100.02,"h":100.35,"l":100.02,"n":666,"o":100.35,"t":"2026-09-30T17:30:00Z","v":23446,"vw":100.19438},{"c":100.12,"h":100.14,"l":99.97,"n":935,"o":100.025,"t":"2026-09-30T17:45:00Z","v":28989,"vw":100.045556},{"c":99.92,"h":100.28,"l":99.91,"n":926,"o":100.16,"t":"2026-09-30T18:00:00Z","v":37541,"vw":100.116458},{"c":99.85,"h":99.93,"l":99.77,"n":966,"o":99.89,"t":"2026-09-30T18:15:00Z","v":37400,"vw":99.813537},{"c":99.855,"h":99.925,"l":99.74,"n":1104,"o":99.85,"t":"2026-09-30T18:30:00Z","v":52860,"vw":99.80542},{"c":99.92,"h":99.955,"l":99.7551,"n":1070,"o":99.87,"t":"2026-09-30T18:45:00Z","v":40241,"vw":99.855726},{"c":99.81,"h":99.94,"l":99.755,"n":1316,"o":99.92,"t":"2026-09-30T19:00:00Z","v":69225,"vw":99.8417},{"c":99.72,"h":99.9,"l":99.7,"n":1629,"o":99.81,"t":"2026-09-30T19:15:00Z","v":91305,"vw":99.788706},{"c":99.74,"h":99.74,"l":99.565,"n":2217,"o":99.72,"t":"2026-09-30T19:30:00Z","v":110580,"vw":99.664309},{"c":99.38,"h":99.935,"l":99.375,"n":7210,"o":99.72,"t":"2026-09-30T19:45:00Z","v":436527,"vw":99.591001},{"c":99.33,"h":99.4,"l":99.33,"n":99,"o":99.4,"t":"2026-09-30T20:00:00Z","v":796602,"vw":99.380007},{"c":99.32,"h":99.33,"l":99.32,"n":5,"o":99.33,"t":"2026-10-01T11:00:00Z","v":439,"vw":99.326223},{"c":99.65,"h":99.65,"l":99.65,"n":10,"o":99.65,"t":"2026-10-01T12:00:00Z","v":208,"vw":99.65},{"c":98.365,"h":99.175,"l":98.36,"n":912,"o":98.82,"t":"2026-10-01T13:30:00Z","v":84279,"vw":98.880692},{"c":98.455,"h":98.52,"l":98.18,"n":804,"o":98.18,"t":"2026-10-01T13:45:00Z","v":26818,"vw":98.337799},{"c":98.6962,"h":98.83,"l":98.355,"n":983,"o":98.54,"t":"2026-10-01T14:00:00Z","v":32954,"vw":98.558305},{"c":98.39,"h":98.73,"l":98.35,"n":1152,"o":98.675,"t":"2026-10-01T14:15:00Z","v":43201,"vw":98.541994},{"c":98.615,"h":98.79,"l":98.38,"n":823,"o":98.435,"t":"2026-10-01T14:30:00Z","v":26172,"vw":98.553779},{"c":98.875,"h":98.9,"l":98.62,"n":850,"o":98.63,"t":"2026-10-01T14:45:00Z","v":30265,"vw":98.732397},{"c":99.1,"h":99.1,"l":98.845,"n":871,"o":98.93,"t":"2026-10-01T15:00:00Z","v":26367,"vw":98.932874},{"c":99.54,"h":99.58,"l":99.04,"n":1131,"o":99.07,"t":"2026-10-01T15:15:00Z","v":41440,"vw":99.393336},{"c":99.37,"h":99.56,"l":99.32,"n":963,"o":99.54,"t":"2026-10-01T15:30:00Z","v":33855,"vw":99.438494},{"c":99.49,"h":99.545,"l":99.35,"n":890,"o":99.36,"t":"2026-10-01T15:45:00Z","v":42650,"vw":99.452476},{"c":99.26,"h":99.54,"l":99.24,"n":810,"o":99.52,"t":"2026-10-01T16:00:00Z","v":23839,"vw":99.42656},{"c":99.49,"h":99.5299,"l":99.16,"n":1209,"o":99.24,"t":"2026-10-01T16:15:00Z","v":55614,"vw":99.38141},{"c":99.62,"h":99.62,"l":99.395,"n":804,"o":99.53,"t":"2026-10-01T16:30:00Z","v":25659,"vw":99.498223},{"c":99.405,"h":99.62,"l":99.32,"n":1130,"o":99.59,"t":"2026-10-01T16:45:00Z","v":71427,"vw":99.427028},{"c":99.26,"h":99.42,"l":99.175,"n":928,"o":99.325,"t":"2026-10-01T17:00:00Z","v":25486,"vw":99.286884},{"c":99.35,"h":99.45,"l":99.105,"n":1548,"o":99.235,"t":"2026-10-01T17:15:00Z","v":63846,"vw":99.350023},{"c":99.405,"h":99.4899,"l":99.28,"n":1719,"o":99.37,"t":"2026-10-01T17:30:00Z","v":68965,"vw":99.40655},{"c":99.49,"h":99.51,"l":99.37,"n":1171,"o":99.42,"t":"2026-10-01T17:45:00Z","v":41215,"vw":99.453662},{"c":99.61,"h":99.71,"l":99.35,"n":1202,"o":99.51,"t":"2026-10-01T18:00:00Z","v":36963,"vw":99.5112},{"c":99.59,"h":99.7051,"l":99.43,"n":1357,"o":99.64,"t":"2026-10-01T18:15:00Z","v":61521,"vw":99.561389},{"c":99.525,"h":99.62,"l":99.45,"n":1168,"o":99.58,"t":"2026-10-01T18:30:00Z","v":48273,"vw":99.512568},{"c":99.345,"h":99.525,"l":99.29,"n":1262,"o":99.525,"t":"2026-10-01T18:45:00Z","v":46982,"vw":99.37771},{"c":99.6,"h":99.6,"l":99.335,"n":1348,"o":99.35,"t":"2026-10-01T19:00:00Z","v":54031,"vw":99.457483},{"c":99.51,"h":99.619,"l":99.475,"n":1506,"o":99.6,"t":"2026-10-01T19:15:00Z","v":59513,"vw":99.535728},{"c":99.38,"h":99.52,"l":99.32,"n":2502,"o":99.51,"t":"2026-10-01T19:30:00Z","v":110570,"vw":99.383643},{"c":99.63,"h":99.71,"l":99.33,"n":7049,"o":99.37,"t":"2026-10-01T19:45:00Z","v":384781,"vw":99.515643},{"c":99.64,"h":99.64,"l":99.64,"n":67,"o":99.64,"t":"2026-10-01T20:00:00Z","v":727463,"vw":99.64},{"c":100.78,"h":100.79,"l":100.04,"n":1279,"o":100.04,"t":"2026-10-02T13:30:00Z","v":87995,"vw":100.346638},{"c":100.41,"h":101.03,"l":100.34,"n":1951,"o":100.765,"t":"2026-10-02T13:45:00Z","v":78758,"vw":100.708597},{"c":100.64,"h":100.745,"l":100.25,"n":1652,"o":100.42,"t":"2026-10-02T14:00:00Z","v":82771,"vw":100.523145},{"c":100.87,"h":100.91,"l":100.52,"n":1449,"o":100.67,"t":"2026-10-02T14:15:00Z","v":74050,"vw":100.686796},{"c":100.93,"h":101.04,"l":100.745,"n":1368,"o":100.85,"t":"2026-10-02T14:30:00Z","v":66633,"vw":100.888056},{"c":100.58,"h":100.995,"l":100.495,"n":1131,"o":100.92,"t":"2026-10-02T14:45:00Z","v":53055,"vw":100.745665},{"c":100.74,"h":100.74,"l":100.52,"n":980,"o":100.585,"t":"2026-10-02T15:00:00Z","v":42723,"vw":100.605988},{"c":100.495,"h":100.735,"l":100.405,"n":951,"o":100.735,"t":"2026-10-02T15:15:00Z","v":38881,"vw":100.532446},{"c":100.51,"h":100.705,"l":100.46,"n":956,"o":100.53,"t":"2026-10-02T15:30:00Z","v":44417,"vw":100.592736},{"c":100.1,"h":100.5,"l":100.05,"n":962,"o":100.5,"t":"2026-10-02T15:45:00Z","v":40291,"vw":100.297842},{"c":100.2,"h":100.24,"l":100.1,"n":1032,"o":100.115,"t":"2026-10-02T16:00:00Z","v":47678,"vw":100.172089},{"c":100.21,"h":100.26,"l":100.12,"n":868,"o":100.16,"t":"2026-10-02T16:15:00Z","v":33468,"vw":100.188988},{"c":100.06,"h":100.26,"l":99.995,"n":873,"o":100.22,"t":"2026-10-02T16:30:00Z","v":36076,"vw":100.099488},{"c":99.805,"h":100.07,"l":99.7,"n":1464,"o":100.07,"t":"2026-10-02T16:45:00Z","v":81008,"vw":99.884965},{"c":100.11,"h":100.155,"l":99.805,"n":852,"o":99.805,"t":"2026-10-02T17:00:00Z","v":33900,"vw":100.049187},{"c":99.93,"h":100.17,"l":99.87,"n":1125,"o":100.12,"t":"2026-10-02T17:15:00Z","v":58318,"vw":100.029647},{"c":99.9,"h":100.03,"l":99.86,"n":1021,"o":99.93,"t":"2026-10-02T17:30:00Z","v":46204,"vw":99.955763},{"c":99.87,"h":99.96,"l":99.84,"n":988,"o":99.89,"t":"2026-10-02T17:45:00Z","v":49327,"vw":99.902022},{"c":100.06,"h":100.06,"l":99.87,"n":1228,"o":99.88,"t":"2026-10-02T18:00:00Z","v":50568,"vw":99.965587},{"c":100.02,"h":100.145,"l":99.95,"n":1232,"o":100.05,"t":"2026-10-02T18:15:00Z","v":56682,"vw":100.034693},{"c":99.965,"h":100.02,"l":99.85,"n":1084,"o":100.02,"t":"2026-10-02T18:30:00Z","v":75233,"vw":99.922435},{"c":100.015,"h":100.05,"l":99.88,"n":1402,"o":99.97,"t":"2026-10-02T18:45:00Z","v":101671,"vw":99.943065},{"c":100.1775,"h":100.1775,"l":99.94,"n":1265,"o":99.99,"t":"2026-10-02T19:00:00Z","v":92847,"vw":99.99167},{"c":100.08,"h":100.315,"l":100.075,"n":1515,"o":100.19,"t":"2026-10-02T19:15:00Z","v":95302,"vw":100.243682},{"c":99.88,"h":100.11,"l":99.87,"n":1849,"o":100.08,"t":"2026-10-02T19:30:00Z","v":85211,"vw":100.004246},{"c":99.95,"h":100.13,"l":99.85,"n":5324,"o":99.87,"t":"2026-10-02T19:45:00Z","v":291593,"vw":99.954201},{"c":99.94,"h":99.94,"l":99.94,"n":70,"o":99.94,"t":"2026-10-02T20:00:00Z","v":558335,"vw":99.94},{"c":99.29,"h":100.335,"l":99.29,"n":972,"o":100.07,"t":"2026-10-05T13:30:00Z","v":45951,"vw":99.703482},{"c":99.635,"h":99.73,"l":99.22,"n":1081,"o":99.27,"t":"2026-10-05T13:45:00Z","v":40756,"vw":99.391239},{"c":99.99,"h":100.05,"l":99.56,"n":1221,"o":99.65,"t":"2026-10-05T14:00:00Z","v":36699,"vw":99.837179},{"c":100.02,"h":100.185,"l":99.98,"n":1382,"o":100.015,"t":"2026-10-05T14:15:00Z","v":35440,"vw":100.068344},{"c":100.24,"h":100.32,"l":99.99,"n":1556,"o":100.035,"t":"2026-10-05T14:30:00Z","v":45549,"vw":100.156233},{"c":99.92,"h":100.32,"l":99.85,"n":1409,"o":100.265,"t":"2026-10-05T14:45:00Z","v":38572,"vw":100.030705},{"c":99.79,"h":100.01,"l":99.74,"n":1561,"o":99.96,"t":"2026-10-05T15:00:00Z","v":50550,"vw":99.871015},{"c":99.99,"h":100,"l":99.77,"n":1609,"o":99.79,"t":"2026-10-05T15:15:00Z","v":59011,"vw":99.911507},{"c":99.945,"h":100.02,"l":99.9,"n":1742,"o":99.98,"t":"2026-10-05T15:30:00Z","v":61492,"vw":99.967182},{"c":99.935,"h":99.99,"l":99.85,"n":1431,"o":99.95,"t":"2026-10-05T15:45:00Z","v":41779,"vw":99.931784},{"c":100.03,"h":100.04,"l":99.89,"n":1223,"o":99.95,"t":"2026-10-05T16:00:00Z","v":39836,"vw":99.940829},{"c":100.08,"h":100.125,"l":100.01,"n":1632,"o":100.05,"t":"2026-10-05T16:15:00Z","v":56457,"vw":100.055374},{"c":100.16,"h":100.185,"l":100.02,"n":1298,"o":100.05,"t":"2026-10-05T16:30:00Z","v":39335,"vw":100.11605},{"c":100.2,"h":100.22,"l":100.1429,"n":1358,"o":100.18,"t":"2026-10-05T16:45:00Z","v":51856,"vw":100.172787},{"c":100.08,"h":100.21,"l":100.065,"n":1482,"o":100.21,"t":"2026-10-05T17:00:00Z","v":33814,"vw":100.122159},{"c":100.12,"h":100.17,"l":100.08,"n":1439,"o":100.1,"t":"2026-10-05T17:15:00Z","v":44361,"vw":100.124875},{"c":99.835,"h":100.19,"l":99.82,"n":1720,"o":100.1,"t":"2026-10-05T17:30:00Z","v":79070,"vw":100.01881},{"c":99.9,"h":99.9,"l":99.73,"n":1497,"o":99.825,"t":"2026-10-05T17:45:00Z","v":67711,"vw":99.828742},{"c":99.88,"h":99.99,"l":99.87,"n":1585,"o":99.92,"t":"2026-10-05T18:00:00Z","v":59407,"vw":99.929026},{"c":99.85,"h":99.9,"l":99.8,"n":1332,"o":99.88,"t":"2026-10-05T18:15:00Z","v":40623,"vw":99.848268},{"c":99.81,"h":99.95,"l":99.75,"n":1846,"o":99.86,"t":"2026-10-05T18:30:00Z","v":96050,"vw":99.834908},{"c":99.86,"h":99.8791,"l":99.79,"n":1463,"o":99.82,"t":"2026-10-05T18:45:00Z","v":45393,"vw":99.82932},{"c":99.725,"h":99.86,"l":99.72,"n":1909,"o":99.86,"t":"2026-10-05T19:00:00Z","v":60156,"vw":99.788575},{"c":99.77,"h":99.92,"l":99.73,"n":1825,"o":99.73,"t":"2026-10-05T19:15:00Z","v":64661,"vw":99.808025},{"c":99.81,"h":99.87,"l":99.68,"n":2252,"o":99.74,"t":"2026-10-05T19:30:00Z","v":81611,"vw":99.780494},{"c":99.7,"h":99.84,"l":99.54,"n":6687,"o":99.81,"t":"2026-10-05T19:45:00Z","v":368551,"vw":99.736192},{"c":99.7,"h":99.7,"l":99.7,"n":113,"o":99.7,"t":"2026-10-05T20:00:00Z","v":779557,"vw":99.7},{"c":99.6925,"h":99.6925,"l":99.6925,"n":2,"o":99.6925,"t":"2026-10-06T12:30:00Z","v":120,"vw":99.6925},{"c":100,"h":100.945,"l":99.5,"n":709,"o":100.19,"t":"2026-10-06T13:30:00Z","v":35132,"vw":100.396396},{"c":99.85,"h":100.22,"l":99.8,"n":819,"o":100.085,"t":"2026-10-06T13:45:00Z","v":30456,"vw":100.078887},{"c":100.154,"h":100.4,"l":99.88,"n":1527,"o":99.9,"t":"2026-10-06T14:00:00Z","v":84283,"vw":100.146188},{"c":100.265,"h":100.38,"l":100.03,"n":1165,"o":100.03,"t":"2026-10-06T14:15:00Z","v":37386,"vw":100.183238},{"c":100.43,"h":100.55,"l":100.22,"n":797,"o":100.29,"t":"2026-10-06T14:30:00Z","v":29187,"vw":100.393699},{"c":100.61,"h":100.655,"l":100.405,"n":846,"o":100.47,"t":"2026-10-06T14:45:00Z","v":19654,"vw":100.516251},{"c":100.72,"h":100.79,"l":100.545,"n":823,"o":100.65,"t":"2026-10-06T15:00:00Z","v":23368,"vw":100.668249},{"c":100.75,"h":100.8,"l":100.56,"n":922,"o":100.73,"t":"2026-10-06T15:15:00Z","v":26744,"vw":100.687644},{"c":100.81,"h":100.845,"l":100.71,"n":799,"o":100.755,"t":"2026-10-06T15:30:00Z","v":23918,"vw":100.762303},{"c":100.52,"h":100.86,"l":100.52,"n":779,"o":100.815,"t":"2026-10-06T15:45:00Z","v":19722,"vw":100.643712},{"c":100.65,"h":100.73,"l":100.5,"n":797,"o":100.53,"t":"2026-10-06T16:00:00Z","v":25485,"vw":100.659568},{"c":100.7,"h":100.74,"l":100.62,"n":659,"o":100.66,"t":"2026-10-06T16:15:00Z","v":26266,"vw":100.694503},{"c":100.765,"h":100.84,"l":100.67,"n":698,"o":100.7,"t":"2026-10-06T16:30:00Z","v":35234,"vw":100.761744},{"c":100.72,"h":100.83,"l":100.72,"n":568,"o":100.8,"t":"2026-10-06T16:45:00Z","v":15377,"vw":100.759163},{"c":100.69,"h":100.78,"l":100.69,"n":700,"o":100.715,"t":"2026-10-06T17:00:00Z","v":27941,"vw":100.737418},{"c":100.69,"h":100.7,"l":100.62,"n":688,"o":100.67,"t":"2026-10-06T17:15:00Z","v":27481,"vw":100.676173},{"c":100.89,"h":100.905,"l":100.66,"n":876,"o":100.68,"t":"2026-10-06T17:30:00Z","v":32354,"vw":100.773753},{"c":100.855,"h":100.93,"l":100.835,"n":766,"o":100.84,"t":"2026-10-06T17:45:00Z","v":20319,"vw":100.877042},{"c":100.84,"h":100.98,"l":100.83,"n":858,"o":100.87,"t":"2026-10-06T18:00:00Z","v":25121,"vw":100.900843},{"c":100.78,"h":100.85,"l":100.64,"n":1138,"o":100.84,"t":"2026-10-06T18:15:00Z","v":36532,"vw":100.757658},{"c":100.76,"h":100.83,"l":100.72,"n":962,"o":100.775,"t":"2026-10-06T18:30:00Z","v":33990,"vw":100.781963},{"c":100.91,"h":100.945,"l":100.74,"n":1050,"o":100.755,"t":"2026-10-06T18:45:00Z","v":30314,"vw":100.837361},{"c":101.2,"h":101.21,"l":100.8811,"n":1790,"o":100.9,"t":"2026-10-06T19:00:00Z","v":122155,"vw":101.024424},{"c":100.845,"h":101.23,"l":100.82,"n":2962,"o":101.14,"t":"2026-10-06T19:15:00Z","v":352489,"vw":101.117625},{"c":101.18,"h":101.22,"l":100.84,"n":2622,"o":100.84,"t":"2026-10-06T19:30:00Z","v":190894,"vw":101.135029},{"c":101.67,"h":101.71,"l":101.15,"n":8513,"o":101.17,"t":"2026-10-06T19:45:00Z","v":513714,"vw":101.523517},{"c":101.68,"h":101.68,"l":101.65,"n":74,"o":101.65,"t":"2026-10-06T20:00:00Z","v":882073,"vw":101.679974},{"c":101.6,"h":101.845,"l":100.91,"n":711,"o":101.61,"t":"2026-10-07T13:30:00Z","v":38131,"vw":101.624294},{"c":101.21,"h":101.86,"l":101.14,"n":2260,"o":101.6,"t":"2026-10-07T13:45:00Z","v":129051,"vw":101.518003},{"c":101.215,"h":101.485,"l":100.995,"n":2108,"o":101.245,"t":"2026-10-07T14:00:00Z","v":176348,"vw":101.233171},{"c":101.6,"h":101.61,"l":101.19,"n":1138,"o":101.2,"t":"2026-10-07T14:15:00Z","v":61933,"vw":101.375839},{"c":101.42,"h":101.71,"l":101.34,"n":1244,"o":101.61,"t":"2026-10-07T14:30:00Z","v":60396,"vw":101.517832},{"c":101.785,"h":101.84,"l":101.475,"n":733,"o":101.49,"t":"2026-10-07T14:45:00Z","v":33116,"vw":101.700009},{"c":101.835,"h":101.93,"l":101.7,"n":880,"o":101.79,"t":"2026-10-07T15:00:00Z","v":38263,"vw":101.842069},{"c":101.85,"h":101.87,"l":101.69,"n":907,"o":101.8134,"t":"2026-10-07T15:15:00Z","v":36711,"vw":101.796384},{"c":101.79,"h":101.935,"l":101.79,"n":745,"o":101.83,"t":"2026-10-07T15:30:00Z","v":29743,"vw":101.8622},{"c":101.94,"h":101.96,"l":101.74,"n":867,"o":101.8,"t":"2026-10-07T15:45:00Z","v":25947,"vw":101.817316},{"c":101.95,"h":102.06,"l":101.905,"n":1012,"o":101.93,"t":"2026-10-07T16:00:00Z","v":45413,"vw":101.997424},{"c":102.08,"h":102.08,"l":101.905,"n":984,"o":101.93,"t":"2026-10-07T16:15:00Z","v":89244,"vw":101.964501},{"c":101.715,"h":102.065,"l":101.685,"n":1139,"o":102.065,"t":"2026-10-07T16:30:00Z","v":67253,"vw":101.861429},{"c":101.765,"h":101.85,"l":101.63,"n":765,"o":101.81,"t":"2026-10-07T16:45:00Z","v":27006,"vw":101.702489},{"c":101.75,"h":101.82,"l":101.67,"n":1050,"o":101.77,"t":"2026-10-07T17:00:00Z","v":31225,"vw":101.722779},{"c":101.9,"h":101.91,"l":101.77,"n":1276,"o":101.77,"t":"2026-10-07T17:15:00Z","v":67022,"vw":101.850895},{"c":101.94,"h":101.96,"l":101.75,"n":1575,"o":101.91,"t":"2026-10-07T17:30:00Z","v":132384,"vw":101.890543},{"c":101.87,"h":101.97,"l":101.831,"n":2000,"o":101.91,"t":"2026-10-07T17:45:00Z","v":128367,"vw":101.922908},{"c":101.94,"h":101.985,"l":101.8,"n":1438,"o":101.88,"t":"2026-10-07T18:00:00Z","v":205211,"vw":101.854237},{"c":101.99,"h":102.055,"l":101.875,"n":1112,"o":101.915,"t":"2026-10-07T18:15:00Z","v":34871,"vw":101.972701},{"c":101.995,"h":102.025,"l":101.9,"n":2223,"o":101.98,"t":"2026-10-07T18:30:00Z","v":154414,"vw":101.987263},{"c":101.89,"h":101.995,"l":101.81,"n":1822,"o":101.995,"t":"2026-10-07T18:45:00Z","v":453514,"vw":101.903959},{"c":101.74,"h":101.905,"l":101.7,"n":1535,"o":101.905,"t":"2026-10-07T19:00:00Z","v":53050,"vw":101.796695},{"c":101.56,"h":101.8,"l":101.54,"n":4087,"o":101.75,"t":"2026-10-07T19:15:00Z","v":170197,"vw":101.641978},{"c":101.405,"h":101.59,"l":101.4,"n":2321,"o":101.59,"t":"2026-10-07T19:30:00Z","v":85010,"vw":101.516474},{"c":101.32,"h":101.465,"l":101.11,"n":7412,"o":101.405,"t":"2026-10-07T19:45:00Z","v":362637,"vw":101.241514},{"c":101.32,"h":101.32,"l":101.32,"n":59,"o":101.32,"t":"2026-10-07T20:00:00Z","v":751155,"vw":101.32},{"c":101.185,"h":101.36,"l":100.81,"n":500,"o":101.17,"t":"2026-10-08T13:30:00Z","v":44001,"vw":101.210472},{"c":101.26,"h":101.29,"l":101.06,"n":1005,"o":101.26,"t":"2026-10-08T13:45:00Z","v":82367,"vw":101.183076},{"c":100.87,"h":101.245,"l":100.87,"n":1170,"o":101.22,"t":"2026-10-08T14:00:00Z","v":66983,"vw":101.16778},{"c":100.98,"h":101.05,"l":100.74,"n":938,"o":100.93,"t":"2026-10-08T14:15:00Z","v":45090,"vw":100.855882},{"c":100.89,"h":101.14,"l":100.83,"n":1335,"o":100.95,"t":"2026-10-08T14:30:00Z","v":95224,"vw":100.975533},{"c":100.91,"h":100.97,"l":100.81,"n":854,"o":100.91,"t":"2026-10-08T14:45:00Z","v":27394,"vw":100.889124},{"c":100.795,"h":101.06,"l":100.795,"n":996,"o":100.895,"t":"2026-10-08T15:00:00Z","v":46887,"vw":100.893589},{"c":100.58,"h":100.82,"l":100.58,"n":1021,"o":100.79,"t":"2026-10-08T15:15:00Z","v":145993,"vw":100.727687},{"c":100.85,"h":100.86,"l":100.565,"n":785,"o":100.565,"t":"2026-10-08T15:30:00Z","v":26883,"vw":100.663759},{"c":100.86,"h":100.9269,"l":100.76,"n":1066,"o":100.88,"t":"2026-10-08T15:45:00Z","v":82921,"vw":100.858011},{"c":100.97,"h":100.97,"l":100.85,"n":1031,"o":100.87,"t":"2026-10-08T16:00:00Z","v":63680,"vw":100.904838},{"c":100.71,"h":100.99,"l":100.69,"n":1281,"o":100.98,"t":"2026-10-08T16:15:00Z","v":87461,"vw":100.899678},{"c":100.715,"h":100.78,"l":100.595,"n":958,"o":100.71,"t":"2026-10-08T16:30:00Z","v":37505,"vw":100.67714},{"c":101.18,"h":101.2,"l":100.72,"n":926,"o":100.73,"t":"2026-10-08T16:45:00Z","v":37781,"vw":100.966495},{"c":101.355,"h":101.48,"l":101.0801,"n":1407,"o":101.15,"t":"2026-10-08T17:00:00Z","v":83250,"vw":101.221134},{"c":101.59,"h":101.67,"l":101.355,"n":939,"o":101.355,"t":"2026-10-08T17:15:00Z","v":29325,"vw":101.46474},{"c":101.58,"h":101.63,"l":101.5,"n":1191,"o":101.6,"t":"2026-10-08T17:30:00Z","v":38433,"vw":101.561495},{"c":101.65,"h":101.68,"l":101.54,"n":1151,"o":101.59,"t":"2026-10-08T17:45:00Z","v":36054,"vw":101.595829},{"c":101.575,"h":101.64,"l":101.5,"n":1200,"o":101.62,"t":"2026-10-08T18:00:00Z","v":36227,"vw":101.568039},{"c":101.38,"h":101.6,"l":101.36,"n":992,"o":101.59,"t":"2026-10-08T18:15:00Z","v":32137,"vw":101.453751},{"c":101.63,"h":101.64,"l":101.34,"n":1042,"o":101.35,"t":"2026-10-08T18:30:00Z","v":50961,"vw":101.524006},{"c":101.675,"h":101.7,"l":101.61,"n":1076,"o":101.64,"t":"2026-10-08T18:45:00Z","v":38878,"vw":101.658184},{"c":101.845,"h":101.885,"l":101.645,"n":1160,"o":101.66,"t":"2026-10-08T19:00:00Z","v":39409,"vw":101.749311},{"c":101.72,"h":101.87,"l":101.67,"n":1476,"o":101.85,"t":"2026-10-08T19:15:00Z","v":59957,"vw":101.78041},{"c":101.85,"h":101.88,"l":101.69,"n":3381,"o":101.715,"t":"2026-10-08T19:30:00Z","v":267591,"vw":101.818836},{"c":101.84,"h":101.955,"l":101.595,"n":6794,"o":101.83,"t":"2026-10-08T19:45:00Z","v":369039,"vw":101.785385},{"c":101.84,"h":101.84,"l":101.84,"n":46,"o":101.84,"t":"2026-10-08T20:00:00Z","v":789663,"vw":101.84},{"c":101.925,"h":102.08,"l":101.49,"n":550,"o":101.49,"t":"2026-10-09T13:30:00Z","v":51802,"vw":101.73759},{"c":101.59,"h":101.88,"l":101.5,"n":650,"o":101.88,"t":"2026-10-09T13:45:00Z","v":31313,"vw":101.703388},{"c":101.655,"h":101.81,"l":101.5782,"n":879,"o":101.61,"t":"2026-10-09T14:00:00Z","v":35428,"vw":101.686951},{"c":101.62,"h":101.72,"l":101.595,"n":657,"o":101.66,"t":"2026-10-09T14:15:00Z","v":27721,"vw":101.666423},{"c":101.585,"h":101.62,"l":101.46,"n":644,"o":101.58,"t":"2026-10-09T14:30:00Z","v":22021,"vw":101.544638},{"c":101.555,"h":101.68,"l":101.47,"n":640,"o":101.6,"t":"2026-10-09T14:45:00Z","v":23592,"vw":101.581347},{"c":101.835,"h":101.85,"l":101.55,"n":723,"o":101.58,"t":"2026-10-09T15:00:00Z","v":21470,"vw":101.660726},{"c":101.89,"h":101.985,"l":101.83,"n":926,"o":101.9,"t":"2026-10-09T15:15:00Z","v":29468,"vw":101.900606},{"c":101.79,"h":101.905,"l":101.725,"n":944,"o":101.905,"t":"2026-10-09T15:30:00Z","v":34497,"vw":101.793069},{"c":101.77,"h":101.825,"l":101.66,"n":648,"o":101.825,"t":"2026-10-09T15:45:00Z","v":25983,"vw":101.741573},{"c":101.705,"h":101.805,"l":101.63,"n":589,"o":101.79,"t":"2026-10-09T16:00:00Z","v":16437,"vw":101.721225},{"c":101.86,"h":101.89,"l":101.72,"n":704,"o":101.72,"t":"2026-10-09T16:15:00Z","v":18222,"vw":101.821243},{"c":101.855,"h":101.875,"l":101.71,"n":649,"o":101.86,"t":"2026-10-09T16:30:00Z","v":20456,"vw":101.789109},{"c":101.865,"h":101.88,"l":101.7699,"n":814,"o":101.85,"t":"2026-10-09T16:45:00Z","v":43156,"vw":101.807728},{"c":101.96,"h":101.99,"l":101.85,"n":761,"o":101.86,"t":"2026-10-09T17:00:00Z","v":27261,"vw":101.932382},{"c":101.97,"h":102.01,"l":101.89,"n":632,"o":101.93,"t":"2026-10-09T17:15:00Z","v":29837,"vw":101.939621},{"c":102,"h":102,"l":101.9,"n":688,"o":101.975,"t":"2026-10-09T17:30:00Z","v":24351,"vw":101.958521},{"c":102.045,"h":102.045,"l":101.95,"n":577,"o":102.005,"t":"2026-10-09T17:45:00Z","v":17971,"vw":101.993466},{"c":102.045,"h":102.125,"l":102.01,"n":748,"o":102.05,"t":"2026-10-09T18:00:00Z","v":27261,"vw":102.060693},{"c":102.125,"h":102.18,"l":102.0306,"n":653,"o":102.05,"t":"2026-10-09T18:15:00Z","v":25608,"vw":102.114793},{"c":102.2,"h":102.28,"l":102.12,"n":979,"o":102.13,"t":"2026-10-09T18:30:00Z","v":33383,"vw":102.193528},{"c":102.26,"h":102.27,"l":102.14,"n":1373,"o":102.205,"t":"2026-10-09T18:45:00Z","v":58626,"vw":102.199009},{"c":102.27,"h":102.33,"l":102.25,"n":984,"o":102.28,"t":"2026-10-09T19:00:00Z","v":37095,"vw":102.294265},{"c":102.25,"h":102.29,"l":102.185,"n":1181,"o":102.27,"t":"2026-10-09T19:15:00Z","v":42048,"vw":102.241856},{"c":102.245,"h":102.365,"l":102.225,"n":1745,"o":102.25,"t":"2026-10-09T19:30:00Z","v":66268,"vw":102.293654},{"c":102.2,"h":102.24,"l":102.01,"n":5170,"o":102.23,"t":"2026-10-09T19:45:00Z","v":269775,"vw":102.110057},{"c":102.19,"h":102.19,"l":102.19,"n":76,"o":102.19,"t":"2026-10-09T20:00:00Z","v":413431,"vw":102.19},{"c":102.05,"h":102.25,"l":101.74,"n":620,"o":102.25,"t":"2026-10-12T13:30:00Z","v":41632,"vw":101.948397},{"c":102.45,"h":102.45,"l":102,"n":622,"o":102.07,"t":"2026-10-12T13:45:00Z","v":25759,"vw":102.162788},{"c":102.67,"h":102.78,"l":102.35,"n":743,"o":102.435,"t":"2026-10-12T14:00:00Z","v":25162,"vw":102.50195},{"c":102.79,"h":102.81,"l":102.52,"n":801,"o":102.65,"t":"2026-10-12T14:15:00Z","v":27630,"vw":102.677141},{"c":102.77,"h":102.83,"l":102.68,"n":593,"o":102.78,"t":"2026-10-12T14:30:00Z","v":17279,"vw":102.776416},{"c":102.807,"h":102.9499,"l":102.7684,"n":455,"o":102.7684,"t":"2026-10-12T14:45:00Z","v":12076,"vw":102.825975},{"c":102.9,"h":102.9,"l":102.635,"n":778,"o":102.78,"t":"2026-10-12T15:00:00Z","v":19103,"vw":102.763271},{"c":102.92,"h":102.975,"l":102.87,"n":792,"o":102.94,"t":"2026-10-12T15:15:00Z","v":24041,"vw":102.931178},{"c":103.01,"h":103.04,"l":102.89,"n":746,"o":102.91,"t":"2026-10-12T15:30:00Z","v":23347,"vw":102.974601},{"c":102.97,"h":103.01,"l":102.92,"n":678,"o":102.99,"t":"2026-10-12T15:45:00Z","v":17794,"vw":102.968186},{"c":103.065,"h":103.1,"l":102.99,"n":540,"o":102.99,"t":"2026-10-12T16:00:00Z","v":13284,"vw":103.052862},{"c":102.97,"h":103.1,"l":102.97,"n":711,"o":103.06,"t":"2026-10-12T16:15:00Z","v":19467,"vw":103.043985},{"c":102.755,"h":102.99,"l":102.73,"n":623,"o":102.97,"t":"2026-10-12T16:30:00Z","v":20607,"vw":102.858443},{"c":102.84,"h":102.85,"l":102.69,"n":719,"o":102.755,"t":"2026-10-12T16:45:00Z","v":19525,"vw":102.764618},{"c":102.975,"h":103.005,"l":102.805,"n":639,"o":102.85,"t":"2026-10-12T17:00:00Z","v":21153,"vw":102.870504},{"c":102.95,"h":103.0098,"l":102.93,"n":587,"o":102.98,"t":"2026-10-12T17:15:00Z","v":19310,"vw":102.962857},{"c":102.97,"h":103.01,"l":102.89,"n":693,"o":102.95,"t":"2026-10-12T17:30:00Z","v":41486,"vw":102.956809},{"c":103,"h":103.01,"l":102.9096,"n":665,"o":102.98,"t":"2026-10-12T17:45:00Z","v":25947,"vw":102.984115},{"c":102.93,"h":103.01,"l":102.93,"n":607,"o":103.01,"t":"2026-10-12T18:00:00Z","v":14183,"vw":102.969357},{"c":102.82,"h":102.92,"l":102.8,"n":665,"o":102.9,"t":"2026-10-12T18:15:00Z","v":15173,"vw":102.857137},{"c":102.88,"h":102.945,"l":102.81,"n":676,"o":102.82,"t":"2026-10-12T18:30:00Z","v":19816,"vw":102.87335},{"c":102.86,"h":102.87,"l":102.82,"n":790,"o":102.86,"t":"2026-10-12T18:45:00Z","v":18093,"vw":102.848049},{"c":102.92,"h":102.965,"l":102.81,"n":901,"o":102.885,"t":"2026-10-12T19:00:00Z","v":23369,"vw":102.879607},{"c":102.91,"h":102.97,"l":102.88,"n":895,"o":102.92,"t":"2026-10-12T19:15:00Z","v":25193,"vw":102.928884},{"c":102.92,"h":102.97,"l":102.86,"n":1340,"o":102.91,"t":"2026-10-12T19:30:00Z","v":43503,"vw":102.920722},{"c":103.23,"h":103.24,"l":102.94,"n":4164,"o":102.94,"t":"2026-10-12T19:45:00Z","v":167848,"vw":103.093631},{"c":103.24,"h":103.24,"l":103.24,"n":63,"o":103.24,"t":"2026-10-12T20:00:00Z","v":471200,"vw":103.24},{"c":103.3,"h":104.2,"l":103.3,"n":695,"o":104.02,"t":"2026-10-13T13:30:00Z","v":95136,"vw":103.766179},{"c":102.55,"h":103.32,"l":102.55,"n":895,"o":103.32,"t":"2026-10-13T13:45:00Z","v":62652,"vw":102.884318},{"c":102.91,"h":102.98,"l":102.2,"n":949,"o":102.56,"t":"2026-10-13T14:00:00Z","v":28186,"vw":102.53991},{"c":103.16,"h":103.17,"l":102.86,"n":678,"o":102.875,"t":"2026-10-13T14:15:00Z","v":21333,"vw":103.034974},{"c":103.31,"h":103.32,"l":103.115,"n":700,"o":103.18,"t":"2026-10-13T14:30:00Z","v":21958,"vw":103.230026},{"c":103.43,"h":103.455,"l":103.265,"n":712,"o":103.29,"t":"2026-10-13T14:45:00Z","v":26207,"vw":103.367321},{"c":103.55,"h":103.62,"l":103.33,"n":707,"o":103.39,"t":"2026-10-13T15:00:00Z","v":20940,"vw":103.453469},{"c":103.55,"h":103.56,"l":103.47,"n":595,"o":103.535,"t":"2026-10-13T15:15:00Z","v":18377,"vw":103.517262},{"c":103.695,"h":103.74,"l":103.51,"n":631,"o":103.53,"t":"2026-10-13T15:30:00Z","v":15556,"vw":103.634945},{"c":103.67,"h":103.74,"l":103.63,"n":633,"o":103.7,"t":"2026-10-13T15:45:00Z","v":17944,"vw":103.677164},{"c":103.67,"h":103.69,"l":103.515,"n":634,"o":103.66,"t":"2026-10-13T16:00:00Z","v":17126,"vw":103.613154},{"c":103.74,"h":103.74,"l":103.66,"n":600,"o":103.68,"t":"2026-10-13T16:15:00Z","v":15432,"vw":103.694952},{"c":103.845,"h":103.865,"l":103.64,"n":609,"o":103.71,"t":"2026-10-13T16:30:00Z","v":23238,"vw":103.742875},{"c":103.92,"h":103.93,"l":103.8,"n":499,"o":103.845,"t":"2026-10-13T16:45:00Z","v":11074,"vw":103.854664},{"c":104.06,"h":104.07,"l":103.87,"n":556,"o":103.88,"t":"2026-10-13T17:00:00Z","v":13072,"vw":103.944134},{"c":104.06,"h":104.12,"l":103.95,"n":684,"o":104.06,"t":"2026-10-13T17:15:00Z","v":20300,"vw":104.025174},{"c":104.2,"h":104.26,"l":104.09,"n":663,"o":104.09,"t":"2026-10-13T17:30:00Z","v":19306,"vw":104.19979},{"c":104.215,"h":104.25,"l":104.015,"n":1021,"o":104.21,"t":"2026-10-13T17:45:00Z","v":42560,"vw":104.118549},{"c":104.48,"h":104.56,"l":104.19,"n":774,"o":104.19,"t":"2026-10-13T18:00:00Z","v":38728,"vw":104.398572},{"c":104.405,"h":104.445,"l":104.31,"n":905,"o":104.43,"t":"2026-10-13T18:15:00Z","v":52983,"vw":104.409485},{"c":104.45,"h":104.49,"l":104.365,"n":696,"o":104.43,"t":"2026-10-13T18:30:00Z","v":28571,"vw":104.449247},{"c":104.425,"h":104.47,"l":104.36,"n":774,"o":104.46,"t":"2026-10-13T18:45:00Z","v":36160,"vw":104.417122},{"c":104.48,"h":104.53,"l":104.415,"n":910,"o":104.44,"t":"2026-10-13T19:00:00Z","v":38525,"vw":104.450757},{"c":104.48,"h":104.49,"l":104.3451,"n":1020,"o":104.48,"t":"2026-10-13T19:15:00Z","v":33522,"vw":104.427581},{"c":104.385,"h":104.54,"l":104.385,"n":1545,"o":104.495,"t":"2026-10-13T19:30:00Z","v":66965,"vw":104.490564},{"c":104.35,"h":104.425,"l":104.13,"n":4953,"o":104.4,"t":"2026-10-13T19:45:00Z","v":252290,"vw":104.281765},{"c":104.32,"h":104.35,"l":104.32,"n":60,"o":104.35,"t":"2026-10-13T20:00:00Z","v":421639,"vw":104.320198},{"c":104.65,"h":104.65,"l":104.65,"n":1,"o":104.65,"t":"2026-10-14T11:45:00Z","v":194,"vw":104.65},{"c":104.08,"h":104.615,"l":104.04,"n":607,"o":104.42,"t":"2026-10-14T13:30:00Z","v":56977,"vw":104.417296},{"c":103.91,"h":104.01,"l":103.76,"n":592,"o":104.01,"t":"2026-10-14T13:45:00Z","v":16725,"vw":103.882309},{"c":103.83,"h":104.09,"l":103.73,"n":1035,"o":103.93,"t":"2026-10-14T14:00:00Z","v":32475,"vw":103.923214},{"c":103.65,"h":103.88,"l":103.56,"n":618,"o":103.82,"t":"2026-10-14T14:15:00Z","v":11283,"vw":103.710717},{"c":103.59,"h":103.66,"l":103.44,"n":713,"o":103.57,"t":"2026-10-14T14:30:00Z","v":17197,"vw":103.574851},{"c":103.67,"h":103.685,"l":103.52,"n":742,"o":103.63,"t":"2026-10-14T14:45:00Z","v":17208,"vw":103.614996},{"c":104.03,"h":104.03,"l":103.59,"n":622,"o":103.64,"t":"2026-10-14T15:00:00Z","v":12449,"vw":103.783418},{"c":104.145,"h":104.16,"l":103.98,"n":701,"o":104.03,"t":"2026-10-14T15:15:00Z","v":16051,"vw":104.080275},{"c":104.12,"h":104.28,"l":104.09,"n":619,"o":104.15,"t":"2026-10-14T15:30:00Z","v":15728,"vw":104.190932},{"c":104.18,"h":104.21,"l":104.015,"n":574,"o":104.09,"t":"2026-10-14T15:45:00Z","v":13030,"vw":104.121726},{"c":104.36,"h":104.36,"l":104.11,"n":604,"o":104.22,"t":"2026-10-14T16:00:00Z","v":15068,"vw":104.198344},{"c":104.56,"h":104.585,"l":104.21,"n":739,"o":104.345,"t":"2026-10-14T16:15:00Z","v":27193,"vw":104.33034},{"c":104.6,"h":104.74,"l":104.555,"n":754,"o":104.56,"t":"2026-10-14T16:30:00Z","v":27551,"vw":104.653086},{"c":104.595,"h":104.62,"l":104.4,"n":717,"o":104.59,"t":"2026-10-14T16:45:00Z","v":19406,"vw":104.531667},{"c":104.69,"h":104.7,"l":104.53,"n":631,"o":104.608,"t":"2026-10-14T17:00:00Z","v":17359,"vw":104.614193},{"c":104.7,"h":104.705,"l":104.6,"n":602,"o":104.67,"t":"2026-10-14T17:15:00Z","v":14408,"vw":104.660203},{"c":104.58,"h":104.72,"l":104.54,"n":818,"o":104.685,"t":"2026-10-14T17:30:00Z","v":26156,"vw":104.630664},{"c":104.515,"h":104.601,"l":104.43,"n":601,"o":104.59,"t":"2026-10-14T17:45:00Z","v":15528,"vw":104.492833},{"c":104.66,"h":104.7,"l":104.545,"n":832,"o":104.55,"t":"2026-10-14T18:00:00Z","v":32735,"vw":104.650201},{"c":104.66,"h":104.735,"l":104.59,"n":817,"o":104.7,"t":"2026-10-14T18:15:00Z","v":26269,"vw":104.670205},{"c":104.825,"h":104.84,"l":104.67,"n":652,"o":104.67,"t":"2026-10-14T18:30:00Z","v":23238,"vw":104.747312},{"c":104.81,"h":104.87,"l":104.78,"n":812,"o":104.825,"t":"2026-10-14T18:45:00Z","v":25370,"vw":104.822129},{"c":104.745,"h":104.95,"l":104.74,"n":912,"o":104.83,"t":"2026-10-14T19:00:00Z","v":32417,"vw":104.845843},{"c":104.525,"h":104.805,"l":104.44,"n":1202,"o":104.74,"t":"2026-10-14T19:15:00Z","v":42286,"vw":104.60552},{"c":104.42,"h":104.535,"l":104.32,"n":1686,"o":104.535,"t":"2026-10-14T19:30:00Z","v":67597,"vw":104.446895},{"c":104.6,"h":104.61,"l":104.28,"n":4986,"o":104.3775,"t":"2026-10-14T19:45:00Z","v":258888,"vw":104.472295},{"c":104.48,"h":104.58,"l":104.42,"n":94,"o":104.58,"t":"2026-10-14T20:00:00Z","v":472935,"vw":104.579888},{"c":104.79,"h":105.64,"l":104.79,"n":7,"o":105.64,"t":"2026-10-15T11:00:00Z","v":598,"vw":105.076447},{"c":104.8,"h":104.8,"l":104.8,"n":2,"o":104.8,"t":"2026-10-15T11:15:00Z","v":182,"vw":104.8},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-15T13:15:00Z","v":200,"vw":106},{"c":105.5,"h":106.15,"l":105.375,"n":670,"o":106.15,"t":"2026-10-15T13:30:00Z","v":48288,"vw":105.782535},{"c":105.04,"h":105.67,"l":105.035,"n":857,"o":105.32,"t":"2026-10-15T13:45:00Z","v":33429,"vw":105.346168},{"c":104.25,"h":104.995,"l":104.13,"n":1012,"o":104.995,"t":"2026-10-15T14:00:00Z","v":36717,"vw":104.489035},{"c":104.605,"h":104.81,"l":104.212,"n":574,"o":104.24,"t":"2026-10-15T14:15:00Z","v":17334,"vw":104.561071},{"c":104.53,"h":104.94,"l":104.53,"n":595,"o":104.595,"t":"2026-10-15T14:30:00Z","v":15274,"vw":104.734812},{"c":104.195,"h":104.45,"l":104.14,"n":574,"o":104.45,"t":"2026-10-15T14:45:00Z","v":12300,"vw":104.315957},{"c":103.92,"h":104.27,"l":103.77,"n":960,"o":104.2,"t":"2026-10-15T15:00:00Z","v":32913,"vw":103.953301},{"c":104.1,"h":104.115,"l":103.905,"n":747,"o":103.905,"t":"2026-10-15T15:15:00Z","v":28610,"vw":104.030265},{"c":104.1,"h":104.12,"l":103.92,"n":813,"o":104.08,"t":"2026-10-15T15:30:00Z","v":21609,"vw":104.023483},{"c":103.93,"h":104.16,"l":103.82,"n":779,"o":104.09,"t":"2026-10-15T15:45:00Z","v":23558,"vw":104.015644},{"c":104.03,"h":104.03,"l":103.805,"n":479,"o":103.86,"t":"2026-10-15T16:00:00Z","v":11307,"vw":103.9307},{"c":104.19,"h":104.19,"l":103.94,"n":687,"o":104.09,"t":"2026-10-15T16:15:00Z","v":17641,"vw":104.069943},{"c":104.185,"h":104.25,"l":104.08,"n":937,"o":104.16,"t":"2026-10-15T16:30:00Z","v":29323,"vw":104.18047},{"c":104.22,"h":104.25,"l":104.12,"n":707,"o":104.18,"t":"2026-10-15T16:45:00Z","v":17261,"vw":104.183528},{"c":104.16,"h":104.21,"l":104.09,"n":675,"o":104.2,"t":"2026-10-15T17:00:00Z","v":24146,"vw":104.156217},{"c":104.12,"h":104.1651,"l":104.1,"n":680,"o":104.14,"t":"2026-10-15T17:15:00Z","v":16440,"vw":104.122322},{"c":104.05,"h":104.1,"l":103.98,"n":868,"o":104.1,"t":"2026-10-15T17:30:00Z","v":24868,"vw":104.015516},{"c":103.98,"h":104.12,"l":103.92,"n":875,"o":103.98,"t":"2026-10-15T17:45:00Z","v":34619,"vw":104.014028},{"c":103.96,"h":104,"l":103.89,"n":828,"o":103.99,"t":"2026-10-15T18:00:00Z","v":18392,"vw":103.952204},{"c":104.045,"h":104.045,"l":103.91,"n":697,"o":103.97,"t":"2026-10-15T18:15:00Z","v":17027,"vw":103.964405},{"c":104.11,"h":104.18,"l":104.04,"n":940,"o":104.06,"t":"2026-10-15T18:30:00Z","v":36454,"vw":104.116522},{"c":103.86,"h":104.105,"l":103.835,"n":812,"o":104.105,"t":"2026-10-15T18:45:00Z","v":20185,"vw":103.957329},{"c":103.9,"h":103.9,"l":103.815,"n":985,"o":103.84,"t":"2026-10-15T19:00:00Z","v":24014,"vw":103.851229},{"c":103.96,"h":104.025,"l":103.83,"n":1497,"o":103.88,"t":"2026-10-15T19:15:00Z","v":42396,"vw":103.912589},{"c":103.88,"h":104.075,"l":103.79,"n":1758,"o":103.97,"t":"2026-10-15T19:30:00Z","v":66074,"vw":103.909911},{"c":103.75,"h":103.92,"l":103.68,"n":4004,"o":103.89,"t":"2026-10-15T19:45:00Z","v":161277,"vw":103.79634},{"c":103.66,"h":103.76,"l":103.66,"n":104,"o":103.76,"t":"2026-10-15T20:00:00Z","v":544080,"vw":103.75997},{"c":104.49,"h":104.59,"l":103.775,"n":407,"o":104.35,"t":"2026-10-16T13:30:00Z","v":90234,"vw":104.328686},{"c":104.84,"h":104.945,"l":104.4,"n":762,"o":104.575,"t":"2026-10-16T13:45:00Z","v":24548,"vw":104.724449},{"c":105.06,"h":105.23,"l":104.885,"n":809,"o":104.885,"t":"2026-10-16T14:00:00Z","v":37023,"vw":105.011184},{"c":105.355,"h":105.4499,"l":104.96,"n":489,"o":105.1575,"t":"2026-10-16T14:15:00Z","v":14310,"vw":105.095088},{"c":105.01,"h":105.355,"l":104.9377,"n":531,"o":105.355,"t":"2026-10-16T14:30:00Z","v":15793,"vw":105.148022},{"c":104.96,"h":105.08,"l":104.84,"n":538,"o":105.005,"t":"2026-10-16T14:45:00Z","v":29058,"vw":104.984663},{"c":105.31,"h":105.43,"l":104.96,"n":537,"o":104.96,"t":"2026-10-16T15:00:00Z","v":14436,"vw":105.249675},{"c":105.62,"h":105.78,"l":105.29,"n":858,"o":105.33,"t":"2026-10-16T15:15:00Z","v":359634,"vw":105.558134},{"c":105.57,"h":105.71,"l":105.57,"n":535,"o":105.63,"t":"2026-10-16T15:30:00Z","v":21865,"vw":105.657759},{"c":105.6,"h":105.64,"l":105.44,"n":559,"o":105.61,"t":"2026-10-16T15:45:00Z","v":17938,"vw":105.547217},{"c":105.585,"h":105.64,"l":105.39,"n":883,"o":105.58,"t":"2026-10-16T16:00:00Z","v":42271,"vw":105.514975},{"c":105.66,"h":105.72,"l":105.57,"n":861,"o":105.58,"t":"2026-10-16T16:15:00Z","v":42747,"vw":105.652241},{"c":105.72,"h":105.77,"l":105.65,"n":761,"o":105.705,"t":"2026-10-16T16:30:00Z","v":26212,"vw":105.701607},{"c":105.79,"h":105.88,"l":105.67,"n":1023,"o":105.69,"t":"2026-10-16T16:45:00Z","v":42125,"vw":105.771423},{"c":105.62,"h":105.8,"l":105.54,"n":798,"o":105.8,"t":"2026-10-16T17:00:00Z","v":29978,"vw":105.667005},{"c":105.69,"h":105.715,"l":105.61,"n":923,"o":105.62,"t":"2026-10-16T17:15:00Z","v":34646,"vw":105.67597},{"c":105.77,"h":105.77,"l":105.615,"n":960,"o":105.7,"t":"2026-10-16T17:30:00Z","v":35895,"vw":105.685488},{"c":105.865,"h":105.865,"l":105.725,"n":866,"o":105.76,"t":"2026-10-16T17:45:00Z","v":35307,"vw":105.809897},{"c":105.83,"h":105.97,"l":105.8,"n":933,"o":105.87,"t":"2026-10-16T18:00:00Z","v":35943,"vw":105.878358},{"c":105.785,"h":105.96,"l":105.76,"n":824,"o":105.815,"t":"2026-10-16T18:15:00Z","v":26917,"vw":105.857168},{"c":106.025,"h":106.025,"l":105.72,"n":803,"o":105.77,"t":"2026-10-16T18:30:00Z","v":32673,"vw":105.868531},{"c":106.075,"h":106.075,"l":105.97,"n":1114,"o":106.02,"t":"2026-10-16T18:45:00Z","v":37798,"vw":106.029338},{"c":106.01,"h":106.11,"l":105.935,"n":1147,"o":106.07,"t":"2026-10-16T19:00:00Z","v":37253,"vw":106.039697},{"c":105.985,"h":106.03,"l":105.9087,"n":1257,"o":106.005,"t":"2026-10-16T19:15:00Z","v":50883,"vw":105.972296},{"c":106.21,"h":106.21,"l":105.98,"n":1839,"o":106,"t":"2026-10-16T19:30:00Z","v":76173,"vw":106.117571},{"c":106.07,"h":106.335,"l":105.99,"n":4949,"o":106.205,"t":"2026-10-16T19:45:00Z","v":243901,"vw":106.18048},{"c":106.08,"h":106.08,"l":106.08,"n":65,"o":106.08,"t":"2026-10-16T20:00:00Z","v":481170,"vw":106.08},{"c":106.28,"h":106.28,"l":106.28,"n":1,"o":106.28,"t":"2026-10-16T22:15:00Z","v":100,"vw":106.28},{"c":105.52,"h":105.63,"l":105.13,"n":724,"o":105.46,"t":"2026-10-19T13:30:00Z","v":39237,"vw":105.482432},{"c":105.29,"h":105.53,"l":105.09,"n":670,"o":105.47,"t":"2026-10-19T13:45:00Z","v":37508,"vw":105.296442},{"c":104.925,"h":105.24,"l":104.88,"n":690,"o":105.21,"t":"2026-10-19T14:00:00Z","v":24385,"vw":105.0574},{"c":104.72,"h":104.95,"l":104.6,"n":604,"o":104.885,"t":"2026-10-19T14:15:00Z","v":17163,"vw":104.755435},{"c":104.55,"h":104.775,"l":104.44,"n":1162,"o":104.67,"t":"2026-10-19T14:30:00Z","v":40605,"vw":104.60135},{"c":104.57,"h":104.6,"l":104.43,"n":1122,"o":104.54,"t":"2026-10-19T14:45:00Z","v":46343,"vw":104.52332},{"c":104.58,"h":104.65,"l":104.48,"n":1103,"o":104.56,"t":"2026-10-19T15:00:00Z","v":44213,"vw":104.555311},{"c":104.53,"h":104.725,"l":104.43,"n":1399,"o":104.58,"t":"2026-10-19T15:15:00Z","v":59876,"vw":104.558451},{"c":104.33,"h":104.56,"l":104.33,"n":943,"o":104.49,"t":"2026-10-19T15:30:00Z","v":33620,"vw":104.44925},{"c":104.35,"h":104.37,"l":104.21,"n":972,"o":104.31,"t":"2026-10-19T15:45:00Z","v":32213,"vw":104.332143},{"c":104.205,"h":104.32,"l":104.13,"n":1038,"o":104.32,"t":"2026-10-19T16:00:00Z","v":47064,"vw":104.1904},{"c":104.245,"h":104.32,"l":104.16,"n":765,"o":104.245,"t":"2026-10-19T16:15:00Z","v":25020,"vw":104.244768},{"c":104.23,"h":104.26,"l":104.16,"n":813,"o":104.21,"t":"2026-10-19T16:30:00Z","v":25759,"vw":104.20165},{"c":104.12,"h":104.225,"l":104.11,"n":688,"o":104.185,"t":"2026-10-19T16:45:00Z","v":18394,"vw":104.151194},{"c":104.27,"h":104.285,"l":104.14,"n":797,"o":104.14,"t":"2026-10-19T17:00:00Z","v":33142,"vw":104.184072},{"c":104.33,"h":104.34,"l":104.2,"n":736,"o":104.265,"t":"2026-10-19T17:15:00Z","v":22420,"vw":104.272923},{"c":104.28,"h":104.37,"l":104.22,"n":940,"o":104.34,"t":"2026-10-19T17:30:00Z","v":30458,"vw":104.283895},{"c":104.39,"h":104.39,"l":104.245,"n":689,"o":104.3,"t":"2026-10-19T17:45:00Z","v":22212,"vw":104.311437},{"c":104.31,"h":104.4,"l":104.29,"n":897,"o":104.365,"t":"2026-10-19T18:00:00Z","v":25804,"vw":104.342898},{"c":104.31,"h":104.37,"l":104.26,"n":761,"o":104.3,"t":"2026-10-19T18:15:00Z","v":27688,"vw":104.31093},{"c":104.33,"h":104.38,"l":104.25,"n":882,"o":104.315,"t":"2026-10-19T18:30:00Z","v":31244,"vw":104.326124},{"c":104.18,"h":104.35,"l":104.18,"n":1225,"o":104.32,"t":"2026-10-19T18:45:00Z","v":73423,"vw":104.263718},{"c":104.09,"h":104.17,"l":104.045,"n":1096,"o":104.17,"t":"2026-10-19T19:00:00Z","v":49128,"vw":104.115004},{"c":103.83,"h":104.08,"l":103.815,"n":1242,"o":104.08,"t":"2026-10-19T19:15:00Z","v":44564,"vw":103.931362},{"c":103.88,"h":103.9,"l":103.7,"n":1748,"o":103.81,"t":"2026-10-19T19:30:00Z","v":66229,"vw":103.800194},{"c":104,"h":104.29,"l":103.8,"n":4289,"o":103.88,"t":"2026-10-19T19:45:00Z","v":174407,"vw":104.081439},{"c":104.01,"h":104.01,"l":104.01,"n":57,"o":104.01,"t":"2026-10-19T20:00:00Z","v":376683,"vw":104.01},{"c":104.67,"h":104.67,"l":104.67,"n":3,"o":104.67,"t":"2026-10-20T13:15:00Z","v":396,"vw":104.67},{"c":105.985,"h":106.08,"l":104.68,"n":1032,"o":104.81,"t":"2026-10-20T13:30:00Z","v":93217,"vw":105.34912},{"c":106.03,"h":106.43,"l":105.8388,"n":1298,"o":106.04,"t":"2026-10-20T13:45:00Z","v":64446,"vw":106.20264},{"c":105.765,"h":106.176,"l":105.72,"n":1221,"o":105.91,"t":"2026-10-20T14:00:00Z","v":70571,"vw":105.977923},{"c":105.92,"h":106.13,"l":105.805,"n":1654,"o":105.81,"t":"2026-10-20T14:15:00Z","v":92375,"vw":105.973128},{"c":106.085,"h":106.1373,"l":105.88,"n":1063,"o":105.905,"t":"2026-10-20T14:30:00Z","v":36432,"vw":106.006271},{"c":106.1,"h":106.2,"l":105.98,"n":643,"o":106.05,"t":"2026-10-20T14:45:00Z","v":14777,"vw":106.07645},{"c":105.805,"h":106.06,"l":105.69,"n":1275,"o":106.06,"t":"2026-10-20T15:00:00Z","v":83595,"vw":105.906572},{"c":105.95,"h":106.095,"l":105.84,"n":694,"o":105.84,"t":"2026-10-20T15:15:00Z","v":19815,"vw":105.96836},{"c":106.06,"h":106.13,"l":105.93,"n":678,"o":105.97,"t":"2026-10-20T15:30:00Z","v":16608,"vw":106.022043},{"c":106.11,"h":106.19,"l":106.01,"n":587,"o":106.01,"t":"2026-10-20T15:45:00Z","v":25237,"vw":106.142047},{"c":106.11,"h":106.21,"l":106.04,"n":627,"o":106.17,"t":"2026-10-20T16:00:00Z","v":29298,"vw":106.153145},{"c":106.03,"h":106.22,"l":106.03,"n":486,"o":106.12,"t":"2026-10-20T16:15:00Z","v":18465,"vw":106.165522},{"c":106.16,"h":106.165,"l":106.025,"n":595,"o":106.07,"t":"2026-10-20T16:30:00Z","v":16283,"vw":106.088577},{"c":106.18,"h":106.21,"l":106.09,"n":480,"o":106.13,"t":"2026-10-20T16:45:00Z","v":13197,"vw":106.150788},{"c":106.08,"h":106.19,"l":106.0555,"n":742,"o":106.19,"t":"2026-10-20T17:00:00Z","v":19101,"vw":106.148104},{"c":106.05,"h":106.115,"l":106.03,"n":592,"o":106.08,"t":"2026-10-20T17:15:00Z","v":15342,"vw":106.064306},{"c":106.135,"h":106.14,"l":105.98,"n":646,"o":106.06,"t":"2026-10-20T17:30:00Z","v":23531,"vw":106.069928},{"c":106.27,"h":106.31,"l":106.14,"n":769,"o":106.15,"t":"2026-10-20T17:45:00Z","v":26984,"vw":106.226926},{"c":106.25,"h":106.36,"l":106.22,"n":782,"o":106.31,"t":"2026-10-20T18:00:00Z","v":29421,"vw":106.2649},{"c":106.3,"h":106.3,"l":106.205,"n":619,"o":106.27,"t":"2026-10-20T18:15:00Z","v":14129,"vw":106.259586},{"c":106.3,"h":106.37,"l":106.27,"n":590,"o":106.3,"t":"2026-10-20T18:30:00Z","v":13738,"vw":106.321634},{"c":106.3,"h":106.39,"l":106.28,"n":916,"o":106.28,"t":"2026-10-20T18:45:00Z","v":34660,"vw":106.327582},{"c":106.345,"h":106.39,"l":106.28,"n":929,"o":106.28,"t":"2026-10-20T19:00:00Z","v":28099,"vw":106.340962},{"c":106.33,"h":106.39,"l":106.25,"n":1332,"o":106.35,"t":"2026-10-20T19:15:00Z","v":40653,"vw":106.328242},{"c":106.4,"h":106.43,"l":106.31,"n":2524,"o":106.31,"t":"2026-10-20T19:30:00Z","v":127438,"vw":106.385064},{"c":106.24,"h":106.405,"l":106.11,"n":5627,"o":106.4,"t":"2026-10-20T19:45:00Z","v":289013,"vw":106.224245},{"c":106.23,"h":106.23,"l":106.23,"n":87,"o":106.23,"t":"2026-10-20T20:00:00Z","v":420329,"vw":106.23},{"c":106.37,"h":106.91,"l":106.27,"n":845,"o":106.89,"t":"2026-10-21T13:30:00Z","v":41670,"vw":106.678097},{"c":106.51,"h":106.675,"l":106.36,"n":918,"o":106.41,"t":"2026-10-21T13:45:00Z","v":37958,"vw":106.469583},{"c":106.53,"h":106.74,"l":106.35,"n":1027,"o":106.53,"t":"2026-10-21T14:00:00Z","v":47936,"vw":106.559908},{"c":106.6,"h":106.72,"l":106.45,"n":1146,"o":106.545,"t":"2026-10-21T14:15:00Z","v":41168,"vw":106.610557},{"c":106.735,"h":106.79,"l":106.515,"n":1095,"o":106.605,"t":"2026-10-21T14:30:00Z","v":45348,"vw":106.625201},{"c":106.7,"h":106.81,"l":106.63,"n":1328,"o":106.74,"t":"2026-10-21T14:45:00Z","v":70568,"vw":106.682558},{"c":106.45,"h":106.69,"l":106.4443,"n":2044,"o":106.68,"t":"2026-10-21T15:00:00Z","v":95292,"vw":106.586666},{"c":106.47,"h":106.56,"l":106.38,"n":1185,"o":106.45,"t":"2026-10-21T15:15:00Z","v":46510,"vw":106.458094},{"c":106.43,"h":106.5,"l":106.28,"n":1358,"o":106.45,"t":"2026-10-21T15:30:00Z","v":81045,"vw":106.386036},{"c":106.57,"h":106.63,"l":106.405,"n":754,"o":106.43,"t":"2026-10-21T15:45:00Z","v":23164,"vw":106.546898},{"c":106.73,"h":106.73,"l":106.57,"n":830,"o":106.58,"t":"2026-10-21T16:00:00Z","v":23040,"vw":106.64422},{"c":106.79,"h":106.79,"l":106.65,"n":972,"o":106.69,"t":"2026-10-21T16:15:00Z","v":40519,"vw":106.696288},{"c":106.805,"h":106.965,"l":106.75,"n":1273,"o":106.78,"t":"2026-10-21T16:30:00Z","v":63343,"vw":106.844329},{"c":106.78,"h":106.86,"l":106.7,"n":923,"o":106.805,"t":"2026-10-21T16:45:00Z","v":34691,"vw":106.771334},{"c":106.775,"h":106.82,"l":106.7,"n":893,"o":106.78,"t":"2026-10-21T17:00:00Z","v":41400,"vw":106.752059},{"c":106.755,"h":106.81,"l":106.66,"n":1155,"o":106.775,"t":"2026-10-21T17:15:00Z","v":48972,"vw":106.752789},{"c":106.73,"h":106.755,"l":106.645,"n":1122,"o":106.74,"t":"2026-10-21T17:30:00Z","v":46910,"vw":106.703147},{"c":106.655,"h":106.79,"l":106.65,"n":1029,"o":106.74,"t":"2026-10-21T17:45:00Z","v":49592,"vw":106.733028},{"c":106.62,"h":106.65,"l":106.53,"n":1166,"o":106.65,"t":"2026-10-21T18:00:00Z","v":51005,"vw":106.583494},{"c":106.66,"h":106.665,"l":106.56,"n":862,"o":106.61,"t":"2026-10-21T18:15:00Z","v":32155,"vw":106.606863},{"c":106.635,"h":106.66,"l":106.61,"n":830,"o":106.66,"t":"2026-10-21T18:30:00Z","v":32749,"vw":106.637401},{"c":106.49,"h":106.65,"l":106.45,"n":1216,"o":106.645,"t":"2026-10-21T18:45:00Z","v":49907,"vw":106.574932},{"c":106.54,"h":106.59,"l":106.445,"n":1612,"o":106.5,"t":"2026-10-21T19:00:00Z","v":74716,"vw":106.522429},{"c":106.63,"h":106.66,"l":106.51,"n":1406,"o":106.53,"t":"2026-10-21T19:15:00Z","v":50322,"vw":106.572005},{"c":106.61,"h":106.62,"l":106.44,"n":2448,"o":106.62,"t":"2026-10-21T19:30:00Z","v":113171,"vw":106.544719},{"c":106.49,"h":106.73,"l":106.47,"n":5933,"o":106.59,"t":"2026-10-21T19:45:00Z","v":296973,"vw":106.56627},{"c":106.37,"h":106.48,"l":106.37,"n":59,"o":106.48,"t":"2026-10-21T20:00:00Z","v":859351,"vw":106.479985},{"c":107.29,"h":107.68,"l":106.94,"n":570,"o":106.98,"t":"2026-10-22T13:30:00Z","v":32128,"vw":107.061561},{"c":107.31,"h":107.495,"l":107.17,"n":924,"o":107.17,"t":"2026-10-22T13:45:00Z","v":33288,"vw":107.405133},{"c":107.61,"h":107.62,"l":107.165,"n":1006,"o":107.29,"t":"2026-10-22T14:00:00Z","v":32970,"vw":107.404013},{"c":107.86,"h":108.02,"l":107.565,"n":965,"o":107.67,"t":"2026-10-22T14:15:00Z","v":20321,"vw":107.775927},{"c":107.7,"h":107.94,"l":107.495,"n":897,"o":107.86,"t":"2026-10-22T14:30:00Z","v":29739,"vw":107.580977},{"c":107.68,"h":107.99,"l":107.65,"n":634,"o":107.74,"t":"2026-10-22T14:45:00Z","v":16946,"vw":107.834425},{"c":107.93,"h":107.97,"l":107.52,"n":675,"o":107.675,"t":"2026-10-22T15:00:00Z","v":16799,"vw":107.801677},{"c":107.75,"h":107.925,"l":107.7,"n":581,"o":107.925,"t":"2026-10-22T15:15:00Z","v":16728,"vw":107.756445},{"c":108.05,"h":108.0675,"l":107.73,"n":1023,"o":107.76,"t":"2026-10-22T15:30:00Z","v":31346,"vw":107.869911},{"c":108.04,"h":108.12,"l":107.94,"n":877,"o":108.03,"t":"2026-10-22T15:45:00Z","v":20317,"vw":108.055307},{"c":108.08,"h":108.14,"l":107.97,"n":884,"o":107.99,"t":"2026-10-22T16:00:00Z","v":19274,"vw":108.064008},{"c":108.11,"h":108.13,"l":108.01,"n":827,"o":108.1,"t":"2026-10-22T16:15:00Z","v":22751,"vw":108.090136},{"c":108.3,"h":108.3,"l":108.12,"n":877,"o":108.13,"t":"2026-10-22T16:30:00Z","v":20417,"vw":108.185561},{"c":108.485,"h":108.53,"l":108.31,"n":1009,"o":108.31,"t":"2026-10-22T16:45:00Z","v":20975,"vw":108.429405},{"c":108.47,"h":108.54,"l":108.43,"n":758,"o":108.47,"t":"2026-10-22T17:00:00Z","v":21501,"vw":108.477673},{"c":108.31,"h":108.455,"l":108.28,"n":1311,"o":108.44,"t":"2026-10-22T17:15:00Z","v":38484,"vw":108.351752},{"c":108.415,"h":108.47,"l":108.29,"n":1273,"o":108.31,"t":"2026-10-22T17:30:00Z","v":40650,"vw":108.375047},{"c":108.51,"h":108.52,"l":108.29,"n":1126,"o":108.41,"t":"2026-10-22T17:45:00Z","v":41447,"vw":108.396476},{"c":108.54,"h":108.55,"l":108.43,"n":1052,"o":108.49,"t":"2026-10-22T18:00:00Z","v":33941,"vw":108.498797},{"c":108.48,"h":108.555,"l":108.4,"n":1122,"o":108.55,"t":"2026-10-22T18:15:00Z","v":36761,"vw":108.479691},{"c":108.63,"h":108.675,"l":108.45,"n":1120,"o":108.49,"t":"2026-10-22T18:30:00Z","v":42548,"vw":108.551131},{"c":108.84,"h":108.91,"l":108.65,"n":1111,"o":108.65,"t":"2026-10-22T18:45:00Z","v":31183,"vw":108.792575},{"c":108.9229,"h":109.1394,"l":108.805,"n":1363,"o":108.82,"t":"2026-10-22T19:00:00Z","v":44513,"vw":108.998736},{"c":108.77,"h":108.96,"l":108.76,"n":1435,"o":108.95,"t":"2026-10-22T19:15:00Z","v":41034,"vw":108.867901},{"c":108.85,"h":108.88,"l":108.66,"n":1930,"o":108.75,"t":"2026-10-22T19:30:00Z","v":67881,"vw":108.782249},{"c":108.94,"h":108.97,"l":108.6,"n":5392,"o":108.81,"t":"2026-10-22T19:45:00Z","v":227209,"vw":108.861367},{"c":108.94,"h":108.94,"l":108.94,"n":58,"o":108.94,"t":"2026-10-22T20:00:00Z","v":598524,"vw":108.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":150.84198195008366,"iv":0.8151223206577115,"gamma":0.0070770195390549755,"theta":-0.07675211470664105,"vega":0.05380373949256293,"rho":0.007565201517908093,"breakevenPct":39.45013948052474},{"delta":0.15,"premium":1.075,"strike":127.0885172451774,"iv":0.4813791089406077,"gamma":0.01594567550906764,"theta":-0.06110073659334952,"vega":0.07145934541683148,"rho":0.011602606441208082,"breakevenPct":17.645967730105927},{"delta":0.2,"premium":1.1478402957409297,"strike":119.73896804867509,"iv":0.3559608414236619,"gamma":0.025907581874014627,"theta":-0.054535372771445725,"vega":0.08502467235465927,"rho":0.015553159325275831,"breakevenPct":10.966411184519938},{"delta":0.25,"premium":1.3104661935002944,"strike":117.88038635999663,"iv":0.3243843449687646,"gamma":0.033921402127065264,"theta":-0.052772897051704175,"vega":0.09206194862285406,"rho":0.019534627576202036,"breakevenPct":9.409631497610551},{"delta":0.3,"premium":1.4730920912596588,"strike":116.02180467131818,"iv":0.2928078485138673,"gamma":0.041935222380115905,"theta":-0.051010421331962624,"vega":0.09909922489104886,"rho":0.02351609582712824,"breakevenPct":7.8528518107011624},{"delta":0.35,"premium":1.6357179890190232,"strike":114.16322298263974,"iv":0.26123135205896997,"gamma":0.04994904263316655,"theta":-0.049247945612221074,"vega":0.10613650115924365,"rho":0.027497564078054447,"breakevenPct":6.296072123791775},{"delta":0.4,"premium":1.798343886778388,"strike":112.30464129396128,"iv":0.22965485560407267,"gamma":0.0579628628862172,"theta":-0.04748546989247952,"vega":0.11317377742743845,"rho":0.03147903232898066,"breakevenPct":4.739292436882385},{"delta":0.45,"premium":1.9609697845377525,"strike":110.44605960528283,"iv":0.19807835914917538,"gamma":0.06597668313926784,"theta":-0.04572299417273797,"vega":0.12021105369563324,"rho":0.035460500579906865,"breakevenPct":3.1825127499729984},{"delta":0.5,"premium":2.2789559543230014,"strike":109.48341489940185,"iv":0.1865326264274062,"gamma":0.06648455682436107,"theta":-0.0436779227841218,"vega":0.1173437194127243,"rho":0.039523302294893176,"breakevenPct":2.590757163323713},{"delta":0.55,"premium":2.6460032626427408,"strike":108.8036976617727,"iv":0.18131239804241436,"gamma":0.0646221315932572,"theta":-0.04154361065796629,"vega":0.11134861337683523,"rho":0.04361178826168794,"breakevenPct":2.3037460293881455},{"delta":0.6,"premium":3.0130505709624797,"strike":108.12398042414355,"iv":0.17609216965742253,"gamma":0.06275970636215335,"theta":-0.03940929853181077,"vega":0.10535350734094617,"rho":0.047700274228482706,"breakevenPct":2.016734895452579},{"delta":0.65,"premium":3.3800978792822187,"strike":107.4442631865144,"iv":0.17087194127243066,"gamma":0.06089728113104948,"theta":-0.03727498640565525,"vega":0.09935840130505709,"rho":0.05178876019527747,"breakevenPct":1.7297237615170116},{"delta":0.7,"premium":3.7471451876019573,"strike":106.76454594888527,"iv":0.16565171288743885,"gamma":0.05903485589994562,"theta":-0.03514067427949973,"vega":0.09336329526916803,"rho":0.05587724616207223,"breakevenPct":1.4427126275814446},{"delta":0.75,"premium":4.114192495921697,"strike":106.08482871125612,"iv":0.16043148450244699,"gamma":0.057172430668841756,"theta":-0.03300636215334421,"vega":0.08736818923327895,"rho":0.059965732128867,"breakevenPct":1.1557014936458772},{"delta":0.8,"premium":4.4812398042414365,"strike":105.40511147362697,"iv":0.15521125611745515,"gamma":0.0553100054377379,"theta":-0.030872050027188687,"vega":0.08137308319738987,"rho":0.06405421809566177,"breakevenPct":0.86869035971031},{"delta":0.85,"premium":5.504154680978786,"strike":104.08618786252411,"iv":0.16065164238112667,"gamma":0.04784884488251174,"theta":-0.02647619495946756,"vega":0.07022854286001046,"rho":0.06785432536611198,"breakevenPct":0.5969731443940669},{"delta":0.9,"premium":7.4946365645896424,"strike":101.82427663114814,"iv":0.18181907401757877,"gamma":0.03212816389862988,"theta":-0.018744004265080317,"vega":0.05148731231548187,"rho":0.07122900267858856,"breakevenPct":0.34781824466474737}],"put":[{"delta":0.1,"premium":0.6610340310134694,"strike":95.51954625315375,"iv":0.40603216129922065,"gamma":0.0166843509907827,"theta":-0.037571286964584,"vega":0.053781946854106234,"rho":-0.009688359656498531,"breakevenPct":12.925911307012786},{"delta":0.15,"premium":1.108527177617914,"strike":96.09818815880574,"iv":0.45955687607692136,"gamma":0.018332964083439814,"theta":-0.05284301995898085,"vega":0.0708865027444985,"rho":-0.014467348919692502,"breakevenPct":12.805525076934249},{"delta":0.2,"premium":1.037350643706446,"strike":100.84329041957028,"iv":0.3283964943728055,"gamma":0.03404033930548683,"theta":-0.04199919268873519,"vega":0.08443314307259099,"rho":-0.019170521423522387,"breakevenPct":8.384487079251116},{"delta":0.25,"premium":1.0186392075078208,"strike":105.10775112964895,"iv":0.21350431004518594,"gamma":0.04807584289190129,"theta":-0.03262714633298575,"vega":0.09685599582898853,"rho":-0.02386992909519438,"breakevenPct":4.452807121221657},{"delta":0.3,"premium":1.370568300312826,"strike":105.97671185262426,"iv":0.21353906847410498,"gamma":0.05030038234271811,"theta":-0.03365251998609663,"vega":0.10133983315954119,"rho":-0.028542740049363916,"breakevenPct":3.978204927197134},{"delta":0.35,"premium":1.722497393117831,"strike":106.84567257559958,"iv":0.21357382690302398,"gamma":0.052524921793534934,"theta":-0.03467789363920751,"vega":0.10582367049009385,"rho":-0.033215551003533454,"breakevenPct":3.503602733172611},{"delta":0.4,"premium":2.0744264859228365,"strike":107.71463329857491,"iv":0.213608585331943,"gamma":0.05474946124435176,"theta":-0.03570326729231839,"vega":0.11030750782064651,"rho":-0.037888361957702996,"breakevenPct":3.0290005391480874},{"delta":0.45,"premium":2.4263555787278417,"strike":108.58359402155023,"iv":0.213643343760862,"gamma":0.056974000695168586,"theta":-0.03672864094542927,"vega":0.11479134515119917,"rho":-0.04256117291187253,"breakevenPct":2.5543983451235643},{"delta":0.5,"premium":2.778284671532847,"strike":109.45255474452554,"iv":0.21367810218978103,"gamma":0.059198540145985405,"theta":-0.03775401459854014,"vega":0.11927518248175183,"rho":-0.047233983866042065,"breakevenPct":2.0797961510990417},{"delta":0.55,"premium":3.3523384763741575,"strike":110.4459980713597,"iv":0.21846325940212152,"gamma":0.05872680810028929,"theta":-0.038239440694310504,"vega":0.12011084860173576,"rho":-0.05200599713555491,"breakevenPct":1.694823210037142},{"delta":0.6,"premium":4.30460462873674,"strike":111.65139826422372,"iv":0.23133693346190937,"gamma":0.05366412729026037,"theta":-0.037805496624879455,"vega":0.1147347637415622,"rho":-0.05694692245551717,"breakevenPct":1.4624622402359253},{"delta":0.65,"premium":5.256870781099326,"strike":112.85679845708775,"iv":0.2442106075216972,"gamma":0.04860144648023144,"theta":-0.037371552555448405,"vega":0.10935867888138862,"rho":-0.06188784777547944,"breakevenPct":1.2301012704347083},{"delta":0.7,"premium":6.209136933461909,"strike":114.06219864995178,"iv":0.25708428158148505,"gamma":0.04353876567020251,"theta":-0.036937608486017355,"vega":0.10398259402121504,"rho":-0.06682877309544169,"breakevenPct":0.9977403006334915},{"delta":0.75,"premium":7.3982304900181495,"strike":115.50362976406534,"iv":0.27127005444646096,"gamma":0.0380991833030853,"theta":-0.03564310344827586,"vega":0.09698974591651542,"rho":-0.07194654478315252,"breakevenPct":0.7661104515814338},{"delta":0.8,"premium":9.417286751361164,"strike":117.77223230490019,"iv":0.2900540834845735,"gamma":0.03133874773139745,"theta":-0.03133275862068965,"vega":0.08433094373865697,"rho":-0.0776840753632434,"breakevenPct":0.537042818488142},{"delta":0.85,"premium":11.470382695507489,"strike":120.0748752079867,"iv":0.30903760399334446,"gamma":0.02456222961730449,"theta":-0.02695474209650582,"vega":0.07157504159733777,"rho":-0.08344812205754203,"breakevenPct":0.30797456170442616},{"delta":0.9,"premium":15.380532445923464,"strike":124.23460898502496,"iv":0.3389044925124792,"gamma":0.016908319467554073,"theta":-0.018884858569051574,"vega":0.05352179700499168,"rho":-0.09065877009361893,"breakevenPct":0.0788722791431028}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":150.84198195008366,"iv":0.8151223206577115,"gamma":0.0070770195390549755,"theta":-0.07675211470664105,"vega":0.05380373949256293,"rho":0.007565201517908093,"breakevenPct":39.45013948052474},{"delta":0.15,"premium":1.075,"strike":127.0885172451774,"iv":0.4813791089406077,"gamma":0.01594567550906764,"theta":-0.06110073659334952,"vega":0.07145934541683148,"rho":0.011602606441208082,"breakevenPct":17.645967730105927},{"delta":0.2,"premium":1.1478402957409297,"strike":119.73896804867509,"iv":0.3559608414236619,"gamma":0.025907581874014627,"theta":-0.054535372771445725,"vega":0.08502467235465927,"rho":0.015553159325275831,"breakevenPct":10.966411184519938},{"delta":0.25,"premium":1.3104661935002944,"strike":117.88038635999663,"iv":0.3243843449687646,"gamma":0.033921402127065264,"theta":-0.052772897051704175,"vega":0.09206194862285406,"rho":0.019534627576202036,"breakevenPct":9.409631497610551},{"delta":0.3,"premium":1.4730920912596588,"strike":116.02180467131818,"iv":0.2928078485138673,"gamma":0.041935222380115905,"theta":-0.051010421331962624,"vega":0.09909922489104886,"rho":0.02351609582712824,"breakevenPct":7.8528518107011624},{"delta":0.35,"premium":1.6357179890190232,"strike":114.16322298263974,"iv":0.26123135205896997,"gamma":0.04994904263316655,"theta":-0.049247945612221074,"vega":0.10613650115924365,"rho":0.027497564078054447,"breakevenPct":6.296072123791775},{"delta":0.4,"premium":1.798343886778388,"strike":112.30464129396128,"iv":0.22965485560407267,"gamma":0.0579628628862172,"theta":-0.04748546989247952,"vega":0.11317377742743845,"rho":0.03147903232898066,"breakevenPct":4.739292436882385},{"delta":0.45,"premium":1.9609697845377525,"strike":110.44605960528283,"iv":0.19807835914917538,"gamma":0.06597668313926784,"theta":-0.04572299417273797,"vega":0.12021105369563324,"rho":0.035460500579906865,"breakevenPct":3.1825127499729984},{"delta":0.5,"premium":2.2789559543230014,"strike":109.48341489940185,"iv":0.1865326264274062,"gamma":0.06648455682436107,"theta":-0.0436779227841218,"vega":0.1173437194127243,"rho":0.039523302294893176,"breakevenPct":2.590757163323713},{"delta":0.55,"premium":2.6460032626427408,"strike":108.8036976617727,"iv":0.18131239804241436,"gamma":0.0646221315932572,"theta":-0.04154361065796629,"vega":0.11134861337683523,"rho":0.04361178826168794,"breakevenPct":2.3037460293881455},{"delta":0.6,"premium":3.0130505709624797,"strike":108.12398042414355,"iv":0.17609216965742253,"gamma":0.06275970636215335,"theta":-0.03940929853181077,"vega":0.10535350734094617,"rho":0.047700274228482706,"breakevenPct":2.016734895452579},{"delta":0.65,"premium":3.3800978792822187,"strike":107.4442631865144,"iv":0.17087194127243066,"gamma":0.06089728113104948,"theta":-0.03727498640565525,"vega":0.09935840130505709,"rho":0.05178876019527747,"breakevenPct":1.7297237615170116},{"delta":0.7,"premium":3.7471451876019573,"strike":106.76454594888527,"iv":0.16565171288743885,"gamma":0.05903485589994562,"theta":-0.03514067427949973,"vega":0.09336329526916803,"rho":0.05587724616207223,"breakevenPct":1.4427126275814446},{"delta":0.75,"premium":4.114192495921697,"strike":106.08482871125612,"iv":0.16043148450244699,"gamma":0.057172430668841756,"theta":-0.03300636215334421,"vega":0.08736818923327895,"rho":0.059965732128867,"breakevenPct":1.1557014936458772},{"delta":0.8,"premium":4.4812398042414365,"strike":105.40511147362697,"iv":0.15521125611745515,"gamma":0.0553100054377379,"theta":-0.030872050027188687,"vega":0.08137308319738987,"rho":0.06405421809566177,"breakevenPct":0.86869035971031},{"delta":0.85,"premium":5.504154680978786,"strike":104.08618786252411,"iv":0.16065164238112667,"gamma":0.04784884488251174,"theta":-0.02647619495946756,"vega":0.07022854286001046,"rho":0.06785432536611198,"breakevenPct":0.5969731443940669},{"delta":0.9,"premium":7.4946365645896424,"strike":101.82427663114814,"iv":0.18181907401757877,"gamma":0.03212816389862988,"theta":-0.018744004265080317,"vega":0.05148731231548187,"rho":0.07122900267858856,"breakevenPct":0.34781824466474737}],"put":[{"delta":0.1,"premium":0.6610340310134694,"strike":95.51954625315375,"iv":0.40603216129922065,"gamma":0.0166843509907827,"theta":-0.037571286964584,"vega":0.053781946854106234,"rho":-0.009688359656498531,"breakevenPct":12.925911307012786},{"delta":0.15,"premium":1.108527177617914,"strike":96.09818815880574,"iv":0.45955687607692136,"gamma":0.018332964083439814,"theta":-0.05284301995898085,"vega":0.0708865027444985,"rho":-0.014467348919692502,"breakevenPct":12.805525076934249},{"delta":0.2,"premium":1.037350643706446,"strike":100.84329041957028,"iv":0.3283964943728055,"gamma":0.03404033930548683,"theta":-0.04199919268873519,"vega":0.08443314307259099,"rho":-0.019170521423522387,"breakevenPct":8.384487079251116},{"delta":0.25,"premium":1.0186392075078208,"strike":105.10775112964895,"iv":0.21350431004518594,"gamma":0.04807584289190129,"theta":-0.03262714633298575,"vega":0.09685599582898853,"rho":-0.02386992909519438,"breakevenPct":4.452807121221657},{"delta":0.3,"premium":1.370568300312826,"strike":105.97671185262426,"iv":0.21353906847410498,"gamma":0.05030038234271811,"theta":-0.03365251998609663,"vega":0.10133983315954119,"rho":-0.028542740049363916,"breakevenPct":3.978204927197134},{"delta":0.35,"premium":1.722497393117831,"strike":106.84567257559958,"iv":0.21357382690302398,"gamma":0.052524921793534934,"theta":-0.03467789363920751,"vega":0.10582367049009385,"rho":-0.033215551003533454,"breakevenPct":3.503602733172611},{"delta":0.4,"premium":2.0744264859228365,"strike":107.71463329857491,"iv":0.213608585331943,"gamma":0.05474946124435176,"theta":-0.03570326729231839,"vega":0.11030750782064651,"rho":-0.037888361957702996,"breakevenPct":3.0290005391480874},{"delta":0.45,"premium":2.4263555787278417,"strike":108.58359402155023,"iv":0.213643343760862,"gamma":0.056974000695168586,"theta":-0.03672864094542927,"vega":0.11479134515119917,"rho":-0.04256117291187253,"breakevenPct":2.5543983451235643},{"delta":0.5,"premium":2.778284671532847,"strike":109.45255474452554,"iv":0.21367810218978103,"gamma":0.059198540145985405,"theta":-0.03775401459854014,"vega":0.11927518248175183,"rho":-0.047233983866042065,"breakevenPct":2.0797961510990417},{"delta":0.55,"premium":3.3523384763741575,"strike":110.4459980713597,"iv":0.21846325940212152,"gamma":0.05872680810028929,"theta":-0.038239440694310504,"vega":0.12011084860173576,"rho":-0.05200599713555491,"breakevenPct":1.694823210037142},{"delta":0.6,"premium":4.30460462873674,"strike":111.65139826422372,"iv":0.23133693346190937,"gamma":0.05366412729026037,"theta":-0.037805496624879455,"vega":0.1147347637415622,"rho":-0.05694692245551717,"breakevenPct":1.4624622402359253},{"delta":0.65,"premium":5.256870781099326,"strike":112.85679845708775,"iv":0.2442106075216972,"gamma":0.04860144648023144,"theta":-0.037371552555448405,"vega":0.10935867888138862,"rho":-0.06188784777547944,"breakevenPct":1.2301012704347083},{"delta":0.7,"premium":6.209136933461909,"strike":114.06219864995178,"iv":0.25708428158148505,"gamma":0.04353876567020251,"theta":-0.036937608486017355,"vega":0.10398259402121504,"rho":-0.06682877309544169,"breakevenPct":0.9977403006334915},{"delta":0.75,"premium":7.3982304900181495,"strike":115.50362976406534,"iv":0.27127005444646096,"gamma":0.0380991833030853,"theta":-0.03564310344827586,"vega":0.09698974591651542,"rho":-0.07194654478315252,"breakevenPct":0.7661104515814338},{"delta":0.8,"premium":9.417286751361164,"strike":117.77223230490019,"iv":0.2900540834845735,"gamma":0.03133874773139745,"theta":-0.03133275862068965,"vega":0.08433094373865697,"rho":-0.0776840753632434,"breakevenPct":0.537042818488142},{"delta":0.85,"premium":11.470382695507489,"strike":120.0748752079867,"iv":0.30903760399334446,"gamma":0.02456222961730449,"theta":-0.02695474209650582,"vega":0.07157504159733777,"rho":-0.08344812205754203,"breakevenPct":0.30797456170442616},{"delta":0.9,"premium":15.380532445923464,"strike":124.23460898502496,"iv":0.3389044925124792,"gamma":0.016908319467554073,"theta":-0.018884858569051574,"vega":0.05352179700499168,"rho":-0.09065877009361893,"breakevenPct":0.0788722791431028}]}},"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"}}