{"symbol":"BJ","url":"https://intraalpha.com/companies/BJ","capturedAt":"2026-10-22T23:21:42.504Z","state":"ready","quote":{"symbol":"BJ","last_price":106.63,"prev_close":102.41,"regular_close":106.63,"change":4.22,"change_pct":4.1207,"regular_change":4.22,"regular_change_pct":4.1207,"extended_change":0,"extended_change_pct":0,"bid":102.41,"ask":109,"bid_size":100,"ask_size":100,"volume":2387981,"vwap":105.901802,"open":104.18,"high":106.66,"low":103.315,"close":106.63,"trade_count":36643,"last_trade_at":"2026-10-22T23:00:00.002889033Z","last_quote_at":"2026-10-22T21:15:04.189944739Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:39.51695468-04:00","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":"BJ","fetched_at":"2026-10-22T23:21:42.037297+00:00","name":"BJs Wholesale Club Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"DISCOUNT STORES","country":"USA","description":"BJ's Wholesale Club Holdings, Inc., operates warehouse clubs on the East Coast of the United States. The company is headquartered in Westborough, Massachusetts.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":12935888000,"ebitda":1160525000,"pe_ratio":22.41,"peg_ratio":2.081,"book_value":17.38,"dividend_per_share":null,"dividend_yield":null,"eps":4.57,"revenue_ttm":22811630000,"gross_profit_ttm":4161848000,"profit_margin":0.0261,"operating_margin_ttm":0.0405,"return_on_assets_ttm":0.0705,"return_on_equity_ttm":0.277,"quarterly_earnings_growth":0.193,"quarterly_revenue_growth":0.157,"analyst_target_price":104.8,"analyst_number":0,"beta":0.166,"fifty_two_week_high":106.65,"fifty_two_week_low":83.21,"fifty_day_ma":94.7,"two_hundred_day_ma":94.01,"shares_outstanding":126315000,"forward_pe":19.16,"price_to_sales":0.567,"price_to_book":5.17,"ev_to_revenue":0.619,"ev_to_ebitda":12.18},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:42.037297+00:00"},"optionObservedAt":"2026-10-22T19:59:04.920Z","bars":[{"c":104.1,"h":104.1,"l":104.1,"n":1,"o":104.1,"t":"2026-10-15T09:50:00Z","v":149,"vw":104.1},{"c":104.3,"h":104.5,"l":104.3,"n":8,"o":104.5,"t":"2026-10-15T12:35:00Z","v":1009,"vw":104.408814},{"c":104.6708,"h":105.48,"l":103.62,"n":581,"o":104.95,"t":"2026-10-15T13:30:00Z","v":67529,"vw":105.024351},{"c":104.69,"h":105.13,"l":104.555,"n":295,"o":105.04,"t":"2026-10-15T13:35:00Z","v":33513,"vw":104.951738},{"c":104.495,"h":104.75,"l":104.35,"n":295,"o":104.71,"t":"2026-10-15T13:40:00Z","v":11585,"vw":104.618245},{"c":104.47,"h":104.7,"l":104.3323,"n":555,"o":104.59,"t":"2026-10-15T13:45:00Z","v":68113,"vw":104.47686},{"c":104.87,"h":105.0565,"l":104.495,"n":481,"o":104.5,"t":"2026-10-15T13:50:00Z","v":64357,"vw":104.620144},{"c":105.22,"h":105.5,"l":104.7101,"n":345,"o":104.7101,"t":"2026-10-15T13:55:00Z","v":15284,"vw":105.222202},{"c":105.19,"h":105.345,"l":105.1,"n":292,"o":105.285,"t":"2026-10-15T14:00:00Z","v":7569,"vw":105.247438},{"c":105.4,"h":105.5,"l":105.19,"n":301,"o":105.3399,"t":"2026-10-15T14:05:00Z","v":7033,"vw":105.366153},{"c":105.25,"h":105.405,"l":105.03,"n":599,"o":105.37,"t":"2026-10-15T14:10:00Z","v":20468,"vw":105.247678},{"c":105.74,"h":105.845,"l":105.185,"n":632,"o":105.185,"t":"2026-10-15T14:15:00Z","v":39567,"vw":105.379366},{"c":106.03,"h":106.035,"l":105.695,"n":391,"o":105.735,"t":"2026-10-15T14:20:00Z","v":18633,"vw":105.790185},{"c":105.81,"h":106.03,"l":105.7201,"n":304,"o":106.03,"t":"2026-10-15T14:25:00Z","v":12628,"vw":105.938274},{"c":105.46,"h":105.9,"l":105.46,"n":431,"o":105.85,"t":"2026-10-15T14:30:00Z","v":11955,"vw":105.753881},{"c":105.115,"h":105.6699,"l":105.02,"n":406,"o":105.6,"t":"2026-10-15T14:35:00Z","v":14360,"vw":105.308252},{"c":104.77,"h":105.02,"l":104.66,"n":356,"o":105.02,"t":"2026-10-15T14:40:00Z","v":15193,"vw":104.798898},{"c":104.81,"h":104.81,"l":104.67,"n":233,"o":104.71,"t":"2026-10-15T14:45:00Z","v":5108,"vw":104.758324},{"c":104.965,"h":104.965,"l":104.6101,"n":284,"o":104.81,"t":"2026-10-15T14:50:00Z","v":9355,"vw":104.821901},{"c":105.055,"h":105.1,"l":104.84,"n":449,"o":104.915,"t":"2026-10-15T14:55:00Z","v":20070,"vw":104.983841},{"c":104.84,"h":105.16,"l":104.84,"n":680,"o":104.96,"t":"2026-10-15T15:00:00Z","v":56136,"vw":104.964876},{"c":104.84,"h":104.99,"l":104.66,"n":362,"o":104.8,"t":"2026-10-15T15:05:00Z","v":14695,"vw":104.837416},{"c":104.535,"h":104.93,"l":104.535,"n":308,"o":104.8005,"t":"2026-10-15T15:10:00Z","v":11473,"vw":104.744958},{"c":104.265,"h":104.48,"l":104.18,"n":759,"o":104.415,"t":"2026-10-15T15:15:00Z","v":109280,"vw":104.303027},{"c":104.295,"h":104.37,"l":104.18,"n":598,"o":104.265,"t":"2026-10-15T15:20:00Z","v":51563,"vw":104.258111},{"c":104.6025,"h":104.61,"l":104.275,"n":357,"o":104.28,"t":"2026-10-15T15:25:00Z","v":15038,"vw":104.44153},{"c":103.915,"h":104.605,"l":103.86,"n":477,"o":104.49,"t":"2026-10-15T15:30:00Z","v":29543,"vw":104.296919},{"c":104.24,"h":104.26,"l":103.915,"n":287,"o":103.915,"t":"2026-10-15T15:35:00Z","v":12937,"vw":104.115031},{"c":103.925,"h":104.24,"l":103.92,"n":830,"o":104.23,"t":"2026-10-15T15:40:00Z","v":100631,"vw":104.09565},{"c":103.945,"h":104.07,"l":103.84,"n":347,"o":103.940959,"t":"2026-10-15T15:45:00Z","v":15591,"vw":103.961129},{"c":103.69,"h":103.99,"l":103.69,"n":378,"o":103.945,"t":"2026-10-15T15:50:00Z","v":15364,"vw":103.895246},{"c":103.77,"h":103.88,"l":103.72,"n":349,"o":103.72,"t":"2026-10-15T15:55:00Z","v":12428,"vw":103.81272},{"c":103.865,"h":103.865,"l":103.655,"n":370,"o":103.68,"t":"2026-10-15T16:00:00Z","v":17908,"vw":103.813751},{"c":103.86,"h":103.91,"l":103.78,"n":986,"o":103.86,"t":"2026-10-15T16:05:00Z","v":140175,"vw":103.86866},{"c":103.87,"h":103.93,"l":103.71,"n":869,"o":103.86,"t":"2026-10-15T16:10:00Z","v":128266,"vw":103.85878},{"c":103.76,"h":103.92,"l":103.66,"n":626,"o":103.9,"t":"2026-10-15T16:15:00Z","v":75724,"vw":103.856298},{"c":103.8,"h":103.8,"l":103.62,"n":401,"o":103.76,"t":"2026-10-15T16:20:00Z","v":15391,"vw":103.754849},{"c":103.735,"h":103.82,"l":103.73,"n":360,"o":103.8,"t":"2026-10-15T16:25:00Z","v":13208,"vw":103.774713},{"c":103.815,"h":103.86,"l":103.705,"n":409,"o":103.71,"t":"2026-10-15T16:30:00Z","v":36802,"vw":103.818512},{"c":103.84,"h":103.895,"l":103.629,"n":543,"o":103.78,"t":"2026-10-15T16:35:00Z","v":36759,"vw":103.804359},{"c":103.65,"h":103.9,"l":103.65,"n":386,"o":103.84,"t":"2026-10-15T16:40:00Z","v":23119,"vw":103.844228},{"c":103.65,"h":103.725,"l":103.62,"n":310,"o":103.695,"t":"2026-10-15T16:45:00Z","v":11010,"vw":103.662734},{"c":103.51,"h":103.6625,"l":103.49,"n":433,"o":103.65,"t":"2026-10-15T16:50:00Z","v":16449,"vw":103.573554},{"c":103.51,"h":103.58,"l":103.42,"n":368,"o":103.505,"t":"2026-10-15T16:55:00Z","v":16150,"vw":103.508104},{"c":103.54,"h":103.64,"l":103.47,"n":386,"o":103.47,"t":"2026-10-15T17:00:00Z","v":18844,"vw":103.53793},{"c":103.55,"h":103.59,"l":103.41,"n":335,"o":103.59,"t":"2026-10-15T17:05:00Z","v":10781,"vw":103.504172},{"c":103.695,"h":103.74,"l":103.53,"n":377,"o":103.55,"t":"2026-10-15T17:10:00Z","v":14069,"vw":103.650754},{"c":103.55,"h":103.775,"l":103.49,"n":492,"o":103.685,"t":"2026-10-15T17:15:00Z","v":22842,"vw":103.635405},{"c":103.685,"h":103.685,"l":103.44,"n":456,"o":103.525,"t":"2026-10-15T17:20:00Z","v":24668,"vw":103.512658},{"c":103.735,"h":103.74,"l":103.61,"n":271,"o":103.645,"t":"2026-10-15T17:25:00Z","v":9900,"vw":103.660335},{"c":103.545,"h":103.68,"l":103.465,"n":478,"o":103.68,"t":"2026-10-15T17:30:00Z","v":22998,"vw":103.564997},{"c":103.55,"h":103.58,"l":103.42,"n":355,"o":103.58,"t":"2026-10-15T17:35:00Z","v":12739,"vw":103.49175},{"c":103.47,"h":103.75,"l":103.42,"n":450,"o":103.62,"t":"2026-10-15T17:40:00Z","v":19334,"vw":103.604967},{"c":103.31,"h":103.52,"l":103.31,"n":376,"o":103.47,"t":"2026-10-15T17:45:00Z","v":14698,"vw":103.461855},{"c":103.555,"h":103.57,"l":103.275,"n":446,"o":103.31,"t":"2026-10-15T17:50:00Z","v":20841,"vw":103.378404},{"c":103.55,"h":103.6395,"l":103.41,"n":437,"o":103.6395,"t":"2026-10-15T17:55:00Z","v":33036,"vw":103.529844},{"c":103.67,"h":103.725,"l":103.48,"n":676,"o":103.555,"t":"2026-10-15T18:00:00Z","v":57997,"vw":103.608599},{"c":103.465,"h":103.675,"l":103.29,"n":586,"o":103.62,"t":"2026-10-15T18:05:00Z","v":32359,"vw":103.509453},{"c":103.57,"h":103.59,"l":103.47,"n":350,"o":103.47,"t":"2026-10-15T18:10:00Z","v":23196,"vw":103.528175},{"c":103.61,"h":103.64,"l":103.52,"n":522,"o":103.575,"t":"2026-10-15T18:15:00Z","v":26803,"vw":103.588644},{"c":103.645,"h":103.66,"l":103.59,"n":312,"o":103.59,"t":"2026-10-15T18:20:00Z","v":16714,"vw":103.634467},{"c":103.49,"h":103.645,"l":103.45,"n":372,"o":103.645,"t":"2026-10-15T18:25:00Z","v":17758,"vw":103.535536},{"c":103.55,"h":103.63,"l":103.41,"n":449,"o":103.495,"t":"2026-10-15T18:30:00Z","v":20709,"vw":103.545207},{"c":103.5,"h":103.71,"l":103.49,"n":445,"o":103.55,"t":"2026-10-15T18:35:00Z","v":25139,"vw":103.577825},{"c":103.36,"h":103.515,"l":103.3,"n":328,"o":103.515,"t":"2026-10-15T18:40:00Z","v":19589,"vw":103.39409},{"c":103.275,"h":103.36,"l":103.23,"n":345,"o":103.36,"t":"2026-10-15T18:45:00Z","v":13873,"vw":103.306474},{"c":103.45,"h":103.46,"l":103.28,"n":491,"o":103.31,"t":"2026-10-15T18:50:00Z","v":24448,"vw":103.346577},{"c":103.495,"h":103.51,"l":103.31,"n":460,"o":103.435,"t":"2026-10-15T18:55:00Z","v":25614,"vw":103.416811},{"c":103.47,"h":103.54,"l":103.31,"n":506,"o":103.47,"t":"2026-10-15T19:00:00Z","v":29880,"vw":103.402335},{"c":103.54,"h":103.575,"l":103.47,"n":428,"o":103.47,"t":"2026-10-15T19:05:00Z","v":19665,"vw":103.513533},{"c":103.285,"h":103.53,"l":103.225,"n":528,"o":103.53,"t":"2026-10-15T19:10:00Z","v":28223,"vw":103.416257},{"c":103.275,"h":103.35,"l":103.22,"n":455,"o":103.28,"t":"2026-10-15T19:15:00Z","v":22770,"vw":103.2896},{"c":103.39,"h":103.4,"l":103.23,"n":423,"o":103.275,"t":"2026-10-15T19:20:00Z","v":18831,"vw":103.332209},{"c":103.525,"h":103.56,"l":103.365,"n":575,"o":103.42,"t":"2026-10-15T19:25:00Z","v":26339,"vw":103.451778},{"c":103.5,"h":103.525,"l":103.42,"n":636,"o":103.525,"t":"2026-10-15T19:30:00Z","v":30717,"vw":103.466246},{"c":103.44,"h":103.58,"l":103.42,"n":576,"o":103.55,"t":"2026-10-15T19:35:00Z","v":27251,"vw":103.525168},{"c":103.36,"h":103.48,"l":103.31,"n":887,"o":103.4525,"t":"2026-10-15T19:40:00Z","v":45258,"vw":103.405399},{"c":103.045,"h":103.36,"l":103.03,"n":831,"o":103.36,"t":"2026-10-15T19:45:00Z","v":51337,"vw":103.246016},{"c":103.095,"h":103.275,"l":102.95,"n":1026,"o":103.0045,"t":"2026-10-15T19:50:00Z","v":66677,"vw":103.080931},{"c":103.25,"h":103.32,"l":103.05,"n":3722,"o":103.12,"t":"2026-10-15T19:55:00Z","v":237708,"vw":103.173811},{"c":103.3,"h":103.3,"l":103.27,"n":51,"o":103.27,"t":"2026-10-15T20:00:00Z","v":262633,"vw":103.270024},{"c":101.9724,"h":101.9724,"l":101.9724,"n":2,"o":101.9724,"t":"2026-10-15T20:30:00Z","v":108,"vw":101.9724},{"c":103.27,"h":105.25,"l":103.27,"n":3,"o":105.25,"t":"2026-10-15T21:10:00Z","v":342,"vw":104.581258},{"c":104.2,"h":104.2,"l":104.2,"n":1,"o":104.2,"t":"2026-10-16T11:15:00Z","v":100,"vw":104.2},{"c":103.28,"h":103.28,"l":103.28,"n":5,"o":103.28,"t":"2026-10-16T12:10:00Z","v":207,"vw":103.28},{"c":102.29,"h":106.02,"l":102.18,"n":430,"o":106.02,"t":"2026-10-16T13:30:00Z","v":35792,"vw":103.441018},{"c":101.79,"h":102.82,"l":101.54,"n":418,"o":102.4,"t":"2026-10-16T13:35:00Z","v":25845,"vw":102.110766},{"c":102.295,"h":102.495,"l":101.79,"n":178,"o":101.81,"t":"2026-10-16T13:40:00Z","v":6617,"vw":102.282509},{"c":102.45,"h":102.51,"l":101.92,"n":1205,"o":102.275,"t":"2026-10-16T13:45:00Z","v":164196,"vw":102.251257},{"c":101.935,"h":102.465,"l":101.935,"n":277,"o":102.24,"t":"2026-10-16T13:50:00Z","v":13008,"vw":102.247444},{"c":102.185,"h":102.29,"l":101.95,"n":538,"o":101.95,"t":"2026-10-16T13:55:00Z","v":33570,"vw":102.179351},{"c":102.11,"h":102.3,"l":101.98,"n":926,"o":102.12,"t":"2026-10-16T14:00:00Z","v":133323,"vw":102.22211},{"c":102.21,"h":102.27,"l":101.99,"n":455,"o":102.14,"t":"2026-10-16T14:05:00Z","v":74239,"vw":102.140299},{"c":101.995,"h":102.27,"l":101.87,"n":632,"o":102.21,"t":"2026-10-16T14:10:00Z","v":73126,"vw":102.103624},{"c":101.905,"h":102.16,"l":101.73,"n":522,"o":102.02,"t":"2026-10-16T14:15:00Z","v":26814,"vw":101.985221},{"c":102.1,"h":102.11,"l":101.85,"n":227,"o":101.935,"t":"2026-10-16T14:20:00Z","v":7556,"vw":102.025004},{"c":102.145,"h":102.22,"l":102.05,"n":408,"o":102.1,"t":"2026-10-16T14:25:00Z","v":37592,"vw":102.132105},{"c":102.23,"h":102.29,"l":102.07,"n":393,"o":102.145,"t":"2026-10-16T14:30:00Z","v":50142,"vw":102.169046},{"c":102.215,"h":102.25,"l":102.095,"n":741,"o":102.23,"t":"2026-10-16T14:35:00Z","v":87364,"vw":102.156541},{"c":102.13,"h":102.3,"l":102.02,"n":843,"o":102.225,"t":"2026-10-16T14:40:00Z","v":66736,"vw":102.178881},{"c":102.11,"h":102.12,"l":101.7,"n":323,"o":102.02,"t":"2026-10-16T14:45:00Z","v":23830,"vw":101.976913},{"c":102.375,"h":102.375,"l":102.11,"n":253,"o":102.15,"t":"2026-10-16T14:50:00Z","v":16449,"vw":102.272148},{"c":102.345,"h":102.4,"l":102.11,"n":304,"o":102.285,"t":"2026-10-16T14:55:00Z","v":17350,"vw":102.293889},{"c":102.5,"h":102.5,"l":102.28,"n":200,"o":102.37,"t":"2026-10-16T15:00:00Z","v":8892,"vw":102.371495},{"c":102.355,"h":102.56,"l":102.3,"n":332,"o":102.41,"t":"2026-10-16T15:05:00Z","v":16524,"vw":102.42699},{"c":102.4,"h":102.4,"l":102.11,"n":440,"o":102.39,"t":"2026-10-16T15:10:00Z","v":20571,"vw":102.2849},{"c":102.35,"h":102.44,"l":102.29,"n":253,"o":102.4,"t":"2026-10-16T15:15:00Z","v":7133,"vw":102.351515},{"c":102.31,"h":102.37,"l":102.25,"n":230,"o":102.35,"t":"2026-10-16T15:20:00Z","v":7384,"vw":102.327364},{"c":102.265,"h":102.37,"l":102.2,"n":312,"o":102.305,"t":"2026-10-16T15:25:00Z","v":12018,"vw":102.273291},{"c":102.125,"h":102.28,"l":102.03,"n":344,"o":102.28,"t":"2026-10-16T15:30:00Z","v":11859,"vw":102.182436},{"c":102.08,"h":102.18,"l":102.07,"n":283,"o":102.12,"t":"2026-10-16T15:35:00Z","v":26454,"vw":102.134461},{"c":102.0325,"h":102.08,"l":101.96,"n":213,"o":102.08,"t":"2026-10-16T15:40:00Z","v":7385,"vw":102.007212},{"c":102.015,"h":102.08,"l":101.99,"n":201,"o":102.01,"t":"2026-10-16T15:45:00Z","v":9630,"vw":102.046979},{"c":102.08,"h":102.1,"l":101.96,"n":162,"o":102.015,"t":"2026-10-16T15:50:00Z","v":6514,"vw":102.039866},{"c":101.73,"h":102.05,"l":101.73,"n":289,"o":102.05,"t":"2026-10-16T15:55:00Z","v":9266,"vw":101.885875},{"c":101.57,"h":101.805,"l":101.565,"n":304,"o":101.805,"t":"2026-10-16T16:00:00Z","v":13098,"vw":101.712235},{"c":101.47,"h":101.69,"l":101.46,"n":299,"o":101.64,"t":"2026-10-16T16:05:00Z","v":11502,"vw":101.554116},{"c":101.47,"h":101.535,"l":101.28,"n":390,"o":101.535,"t":"2026-10-16T16:10:00Z","v":15504,"vw":101.376922},{"c":101.4,"h":101.5,"l":101.31,"n":218,"o":101.445,"t":"2026-10-16T16:15:00Z","v":6911,"vw":101.406026},{"c":101.22,"h":101.37,"l":101.12,"n":290,"o":101.37,"t":"2026-10-16T16:20:00Z","v":17559,"vw":101.236072},{"c":101.29,"h":101.34,"l":101.125,"n":390,"o":101.2,"t":"2026-10-16T16:25:00Z","v":29955,"vw":101.250566},{"c":101.33,"h":101.34,"l":101.175,"n":292,"o":101.3,"t":"2026-10-16T16:30:00Z","v":18650,"vw":101.27225},{"c":101.36,"h":101.36,"l":101.12,"n":424,"o":101.33,"t":"2026-10-16T16:35:00Z","v":33908,"vw":101.302808},{"c":101.215,"h":101.35,"l":101.215,"n":173,"o":101.35,"t":"2026-10-16T16:40:00Z","v":6540,"vw":101.269753},{"c":101.2,"h":101.24,"l":101.14,"n":264,"o":101.215,"t":"2026-10-16T16:45:00Z","v":8114,"vw":101.187905},{"c":100.92,"h":101.14,"l":100.92,"n":323,"o":101.12,"t":"2026-10-16T16:50:00Z","v":12692,"vw":101.039851},{"c":101.16,"h":101.16,"l":100.93,"n":308,"o":100.985,"t":"2026-10-16T16:55:00Z","v":12396,"vw":101.079825},{"c":101.155,"h":101.1899,"l":101,"n":215,"o":101.155,"t":"2026-10-16T17:00:00Z","v":12329,"vw":101.123289},{"c":100.95,"h":101.18,"l":100.94,"n":846,"o":101.18,"t":"2026-10-16T17:05:00Z","v":86518,"vw":101.050559},{"c":101.155,"h":101.19,"l":100.995,"n":738,"o":100.995,"t":"2026-10-16T17:10:00Z","v":148132,"vw":101.091622},{"c":101.02,"h":101.23,"l":101.02,"n":811,"o":101.155,"t":"2026-10-16T17:15:00Z","v":116366,"vw":101.178391},{"c":101.075,"h":101.14,"l":100.99,"n":491,"o":101.02,"t":"2026-10-16T17:20:00Z","v":32791,"vw":101.055481},{"c":101.33,"h":101.33,"l":100.94,"n":489,"o":101.035,"t":"2026-10-16T17:25:00Z","v":29659,"vw":101.03206},{"c":101.41,"h":101.41,"l":101.19,"n":247,"o":101.27,"t":"2026-10-16T17:30:00Z","v":11510,"vw":101.30113},{"c":101.615,"h":101.67,"l":101.15,"n":351,"o":101.35,"t":"2026-10-16T17:35:00Z","v":32006,"vw":101.347874},{"c":101.63,"h":101.645,"l":101.34,"n":465,"o":101.64,"t":"2026-10-16T17:40:00Z","v":41471,"vw":101.439},{"c":101.58,"h":101.58,"l":101.46,"n":207,"o":101.53,"t":"2026-10-16T17:45:00Z","v":8281,"vw":101.524171},{"c":101.45,"h":101.64,"l":101.45,"n":217,"o":101.63,"t":"2026-10-16T17:50:00Z","v":7638,"vw":101.543851},{"c":101.85,"h":101.85,"l":101.52,"n":277,"o":101.52,"t":"2026-10-16T17:55:00Z","v":7947,"vw":101.700713},{"c":101.925,"h":101.925,"l":101.715,"n":282,"o":101.81,"t":"2026-10-16T18:00:00Z","v":10902,"vw":101.815066},{"c":101.895,"h":102.02,"l":101.86,"n":156,"o":101.915,"t":"2026-10-16T18:05:00Z","v":4094,"vw":101.911306},{"c":102.115,"h":102.125,"l":101.88,"n":208,"o":101.9,"t":"2026-10-16T18:10:00Z","v":6589,"vw":101.993461},{"c":102.02,"h":102.25,"l":101.99,"n":264,"o":102.115,"t":"2026-10-16T18:15:00Z","v":8983,"vw":102.112498},{"c":102.22,"h":102.3699,"l":101.98,"n":249,"o":102.015,"t":"2026-10-16T18:20:00Z","v":23445,"vw":102.027713},{"c":102.205,"h":102.285,"l":102.14,"n":269,"o":102.185,"t":"2026-10-16T18:25:00Z","v":10060,"vw":102.226375},{"c":102.015,"h":102.175,"l":101.76,"n":759,"o":102.175,"t":"2026-10-16T18:30:00Z","v":37814,"vw":101.866963},{"c":101.99,"h":102.03,"l":101.91,"n":366,"o":102.015,"t":"2026-10-16T18:35:00Z","v":35068,"vw":101.99142},{"c":101.89,"h":102.145,"l":101.89,"n":610,"o":101.97,"t":"2026-10-16T18:40:00Z","v":39423,"vw":101.989259},{"c":101.795,"h":101.97,"l":101.7,"n":547,"o":101.92,"t":"2026-10-16T18:45:00Z","v":38185,"vw":101.881436},{"c":101.84,"h":101.935,"l":101.775,"n":534,"o":101.795,"t":"2026-10-16T18:50:00Z","v":71118,"vw":101.841003},{"c":101.915,"h":101.96,"l":101.78,"n":541,"o":101.835,"t":"2026-10-16T18:55:00Z","v":56958,"vw":101.85301},{"c":101.82,"h":101.91,"l":101.8,"n":608,"o":101.91,"t":"2026-10-16T19:00:00Z","v":46111,"vw":101.858359},{"c":101.86,"h":101.98,"l":101.82,"n":659,"o":101.86,"t":"2026-10-16T19:05:00Z","v":64654,"vw":101.908093},{"c":101.57,"h":101.865,"l":101.55,"n":537,"o":101.86,"t":"2026-10-16T19:10:00Z","v":22739,"vw":101.726678},{"c":101.67,"h":101.77,"l":101.57,"n":378,"o":101.57,"t":"2026-10-16T19:15:00Z","v":16554,"vw":101.661648},{"c":101.65,"h":101.95,"l":101.645,"n":627,"o":101.645,"t":"2026-10-16T19:20:00Z","v":32262,"vw":101.821839},{"c":101.775,"h":101.775,"l":101.6,"n":510,"o":101.67,"t":"2026-10-16T19:25:00Z","v":24441,"vw":101.673875},{"c":102.17,"h":102.17,"l":101.81,"n":476,"o":101.82,"t":"2026-10-16T19:30:00Z","v":24413,"vw":101.930025},{"c":102.145,"h":102.235,"l":102.11,"n":437,"o":102.16,"t":"2026-10-16T19:35:00Z","v":20274,"vw":102.172546},{"c":102.09,"h":102.25,"l":102.045,"n":817,"o":102.145,"t":"2026-10-16T19:40:00Z","v":39985,"vw":102.135111},{"c":102.175,"h":102.19,"l":102.06,"n":629,"o":102.075,"t":"2026-10-16T19:45:00Z","v":29125,"vw":102.127387},{"c":102.46,"h":102.49,"l":102.19,"n":1174,"o":102.22,"t":"2026-10-16T19:50:00Z","v":65721,"vw":102.339974},{"c":102.95,"h":102.98,"l":102.395,"n":3958,"o":102.46,"t":"2026-10-16T19:55:00Z","v":219057,"vw":102.782639},{"c":102.69,"h":102.95,"l":102.69,"n":62,"o":102.95,"t":"2026-10-16T20:00:00Z","v":326542,"vw":102.949726},{"c":102.95,"h":102.95,"l":102.95,"n":1,"o":102.95,"t":"2026-10-16T20:25:00Z","v":310,"vw":102.95},{"c":101.93,"h":103.32,"l":101.87,"n":176,"o":102.3,"t":"2026-10-19T13:30:00Z","v":25687,"vw":102.183555},{"c":102.735,"h":102.735,"l":101.945,"n":720,"o":101.945,"t":"2026-10-19T13:35:00Z","v":146570,"vw":102.354438},{"c":102.745,"h":102.78,"l":102.5,"n":141,"o":102.735,"t":"2026-10-19T13:40:00Z","v":6737,"vw":102.679072},{"c":102.575,"h":102.8799,"l":102.47,"n":288,"o":102.6,"t":"2026-10-19T13:45:00Z","v":11440,"vw":102.615884},{"c":102.1575,"h":102.44,"l":101.8,"n":621,"o":102.44,"t":"2026-10-19T13:50:00Z","v":55724,"vw":102.024994},{"c":102.53,"h":102.53,"l":102.11,"n":420,"o":102.31,"t":"2026-10-19T13:55:00Z","v":55289,"vw":102.311846},{"c":102.56,"h":102.62,"l":102.34,"n":469,"o":102.375,"t":"2026-10-19T14:00:00Z","v":41014,"vw":102.509201},{"c":102.49,"h":102.8,"l":102.49,"n":576,"o":102.56,"t":"2026-10-19T14:05:00Z","v":46620,"vw":102.679286},{"c":102.48,"h":102.7099,"l":102.31,"n":326,"o":102.58,"t":"2026-10-19T14:10:00Z","v":8854,"vw":102.439356},{"c":102.425,"h":102.51,"l":102.31,"n":158,"o":102.42,"t":"2026-10-19T14:15:00Z","v":4296,"vw":102.400254},{"c":102.51,"h":102.595,"l":102.29,"n":295,"o":102.425,"t":"2026-10-19T14:20:00Z","v":8646,"vw":102.495564},{"c":102.39,"h":102.5701,"l":102.39,"n":179,"o":102.56,"t":"2026-10-19T14:25:00Z","v":5078,"vw":102.48443},{"c":102.4037,"h":102.53,"l":102.34,"n":524,"o":102.38,"t":"2026-10-19T14:30:00Z","v":22195,"vw":102.439206},{"c":102.14,"h":102.64,"l":102.14,"n":463,"o":102.47,"t":"2026-10-19T14:35:00Z","v":36566,"vw":102.360123},{"c":102.12,"h":102.26,"l":102.095,"n":316,"o":102.2,"t":"2026-10-19T14:40:00Z","v":31396,"vw":102.198599},{"c":102.235,"h":102.235,"l":102.025,"n":269,"o":102.04,"t":"2026-10-19T14:45:00Z","v":13910,"vw":102.169254},{"c":102.16,"h":102.235,"l":102.08,"n":308,"o":102.235,"t":"2026-10-19T14:50:00Z","v":10251,"vw":102.158501},{"c":102.16,"h":102.17,"l":102.0545,"n":198,"o":102.16,"t":"2026-10-19T14:55:00Z","v":4393,"vw":102.112221},{"c":102,"h":102.145,"l":101.9,"n":307,"o":102.075,"t":"2026-10-19T15:00:00Z","v":9707,"vw":102.026924},{"c":101.74,"h":102.02,"l":101.65,"n":427,"o":101.91,"t":"2026-10-19T15:05:00Z","v":16192,"vw":101.802946},{"c":101.79,"h":101.86,"l":101.74,"n":246,"o":101.74,"t":"2026-10-19T15:10:00Z","v":11254,"vw":101.815907},{"c":101.84,"h":101.95,"l":101.76,"n":361,"o":101.77,"t":"2026-10-19T15:15:00Z","v":24347,"vw":101.871393},{"c":101.64,"h":101.815,"l":101.64,"n":296,"o":101.79,"t":"2026-10-19T15:20:00Z","v":9297,"vw":101.724923},{"c":101.76,"h":101.76,"l":101.6,"n":330,"o":101.68,"t":"2026-10-19T15:25:00Z","v":11785,"vw":101.664467},{"c":101.81,"h":101.875,"l":101.76,"n":256,"o":101.76,"t":"2026-10-19T15:30:00Z","v":9571,"vw":101.823662},{"c":101.715,"h":101.87,"l":101.69,"n":560,"o":101.8,"t":"2026-10-19T15:35:00Z","v":62986,"vw":101.813625},{"c":101.51,"h":101.72,"l":101.46,"n":528,"o":101.72,"t":"2026-10-19T15:40:00Z","v":41338,"vw":101.676069},{"c":101.44,"h":101.49,"l":101.415,"n":120,"o":101.48,"t":"2026-10-19T15:45:00Z","v":1924,"vw":101.453},{"c":101.475,"h":101.49,"l":101.37,"n":173,"o":101.37,"t":"2026-10-19T15:50:00Z","v":4945,"vw":101.427297},{"c":101.615,"h":101.68,"l":101.46,"n":400,"o":101.51,"t":"2026-10-19T15:55:00Z","v":22970,"vw":101.58712},{"c":101.6,"h":101.71,"l":101.6,"n":371,"o":101.645,"t":"2026-10-19T16:00:00Z","v":29524,"vw":101.682032},{"c":101.455,"h":101.61,"l":101.445,"n":297,"o":101.605,"t":"2026-10-19T16:05:00Z","v":11027,"vw":101.495383},{"c":101.445,"h":101.52,"l":101.41,"n":249,"o":101.43,"t":"2026-10-19T16:10:00Z","v":8677,"vw":101.453646},{"c":101.595,"h":101.61,"l":101.445,"n":334,"o":101.48,"t":"2026-10-19T16:15:00Z","v":18883,"vw":101.538071},{"c":101.55,"h":101.65,"l":101.505,"n":169,"o":101.505,"t":"2026-10-19T16:20:00Z","v":5663,"vw":101.584822},{"c":101.6625,"h":101.78,"l":101.52,"n":1062,"o":101.59,"t":"2026-10-19T16:25:00Z","v":126175,"vw":101.700682},{"c":101.7,"h":101.72,"l":101.64,"n":538,"o":101.67,"t":"2026-10-19T16:30:00Z","v":46463,"vw":101.690203},{"c":101.69,"h":101.71,"l":101.615,"n":345,"o":101.7,"t":"2026-10-19T16:35:00Z","v":23551,"vw":101.66517},{"c":101.755,"h":101.785,"l":101.63,"n":452,"o":101.65,"t":"2026-10-19T16:40:00Z","v":53978,"vw":101.706659},{"c":101.91,"h":101.92,"l":101.805,"n":370,"o":101.805,"t":"2026-10-19T16:45:00Z","v":19232,"vw":101.882894},{"c":101.84,"h":101.915,"l":101.805,"n":271,"o":101.915,"t":"2026-10-19T16:50:00Z","v":10109,"vw":101.868536},{"c":101.76,"h":101.875,"l":101.75,"n":381,"o":101.815,"t":"2026-10-19T16:55:00Z","v":20305,"vw":101.790178},{"c":101.78,"h":101.825,"l":101.72,"n":528,"o":101.76,"t":"2026-10-19T17:00:00Z","v":55770,"vw":101.756214},{"c":101.855,"h":101.885,"l":101.8,"n":347,"o":101.82,"t":"2026-10-19T17:05:00Z","v":22063,"vw":101.825709},{"c":101.795,"h":101.9,"l":101.76,"n":462,"o":101.85,"t":"2026-10-19T17:10:00Z","v":28442,"vw":101.790693},{"c":101.92,"h":101.92,"l":101.79,"n":435,"o":101.795,"t":"2026-10-19T17:15:00Z","v":31899,"vw":101.83842},{"c":101.93,"h":101.93,"l":101.81,"n":254,"o":101.87,"t":"2026-10-19T17:20:00Z","v":6549,"vw":101.856036},{"c":101.95,"h":101.97,"l":101.87,"n":403,"o":101.91,"t":"2026-10-19T17:25:00Z","v":15461,"vw":101.936774},{"c":102,"h":102,"l":101.91,"n":503,"o":101.96,"t":"2026-10-19T17:30:00Z","v":19101,"vw":101.946796},{"c":102.115,"h":102.115,"l":102.01,"n":386,"o":102.01,"t":"2026-10-19T17:35:00Z","v":10766,"vw":102.06062},{"c":102.335,"h":102.335,"l":102.04,"n":248,"o":102.11,"t":"2026-10-19T17:40:00Z","v":5706,"vw":102.112107},{"c":102.66,"h":102.66,"l":102.275,"n":251,"o":102.295,"t":"2026-10-19T17:45:00Z","v":11526,"vw":102.524778},{"c":102.92,"h":102.97,"l":102.655,"n":332,"o":102.655,"t":"2026-10-19T17:50:00Z","v":12834,"vw":102.837444},{"c":102.74,"h":102.98,"l":102.74,"n":318,"o":102.88,"t":"2026-10-19T17:55:00Z","v":10391,"vw":102.833331},{"c":103.13,"h":103.13,"l":102.8,"n":213,"o":102.8,"t":"2026-10-19T18:00:00Z","v":6979,"vw":103.000204},{"c":103.09,"h":103.18,"l":103.05,"n":210,"o":103.13,"t":"2026-10-19T18:05:00Z","v":10256,"vw":103.104709},{"c":103.035,"h":103.1,"l":103.01,"n":203,"o":103.09,"t":"2026-10-19T18:10:00Z","v":7398,"vw":103.057001},{"c":103.065,"h":103.11,"l":103,"n":156,"o":103.03,"t":"2026-10-19T18:15:00Z","v":5776,"vw":103.066377},{"c":102.935,"h":103.035,"l":102.905,"n":254,"o":103,"t":"2026-10-19T18:20:00Z","v":7755,"vw":102.954042},{"c":103,"h":103.01,"l":102.935,"n":211,"o":102.935,"t":"2026-10-19T18:25:00Z","v":6652,"vw":102.971255},{"c":103.01,"h":103.01,"l":102.94,"n":240,"o":103,"t":"2026-10-19T18:30:00Z","v":7363,"vw":102.991819},{"c":102.99,"h":103.01,"l":102.92,"n":231,"o":102.98,"t":"2026-10-19T18:35:00Z","v":9290,"vw":102.9601},{"c":103.015,"h":103.05,"l":102.995,"n":274,"o":102.995,"t":"2026-10-19T18:40:00Z","v":8309,"vw":103.021654},{"c":103.11,"h":103.15,"l":103.01,"n":249,"o":103.015,"t":"2026-10-19T18:45:00Z","v":8103,"vw":103.057232},{"c":103.085,"h":103.13,"l":102.98,"n":394,"o":103.11,"t":"2026-10-19T18:50:00Z","v":14902,"vw":103.041333},{"c":103.07,"h":103.12,"l":103.03,"n":267,"o":103.085,"t":"2026-10-19T18:55:00Z","v":9490,"vw":103.064748},{"c":103.03,"h":103.15,"l":103.03,"n":195,"o":103.15,"t":"2026-10-19T19:00:00Z","v":9190,"vw":103.074744},{"c":102.99,"h":103.06,"l":102.96,"n":279,"o":103.035,"t":"2026-10-19T19:05:00Z","v":10791,"vw":103.007573},{"c":102.91,"h":102.985,"l":102.89,"n":300,"o":102.985,"t":"2026-10-19T19:10:00Z","v":8933,"vw":102.942547},{"c":102.9,"h":102.95,"l":102.87,"n":308,"o":102.9175,"t":"2026-10-19T19:15:00Z","v":12027,"vw":102.910504},{"c":102.92,"h":102.94,"l":102.8,"n":390,"o":102.88,"t":"2026-10-19T19:20:00Z","v":17073,"vw":102.861142},{"c":102.76,"h":102.95,"l":102.64,"n":598,"o":102.92,"t":"2026-10-19T19:25:00Z","v":28966,"vw":102.817094},{"c":102.56,"h":102.77,"l":102.56,"n":410,"o":102.765,"t":"2026-10-19T19:30:00Z","v":14791,"vw":102.684632},{"c":102.585,"h":102.61,"l":102.54,"n":366,"o":102.56,"t":"2026-10-19T19:35:00Z","v":12928,"vw":102.568786},{"c":102.6,"h":102.66,"l":102.53,"n":709,"o":102.585,"t":"2026-10-19T19:40:00Z","v":32533,"vw":102.58611},{"c":102.67,"h":102.75,"l":102.595,"n":696,"o":102.595,"t":"2026-10-19T19:45:00Z","v":30336,"vw":102.690305},{"c":102.7,"h":102.71,"l":102.525,"n":1097,"o":102.66,"t":"2026-10-19T19:50:00Z","v":59895,"vw":102.623168},{"c":102.58,"h":102.845,"l":102.53,"n":3089,"o":102.7,"t":"2026-10-19T19:55:00Z","v":180390,"vw":102.620217},{"c":102.61,"h":102.61,"l":102.61,"n":48,"o":102.61,"t":"2026-10-19T20:00:00Z","v":206469,"vw":102.61},{"c":102.65,"h":102.65,"l":102.65,"n":2,"o":102.65,"t":"2026-10-19T21:05:00Z","v":390,"vw":102.65},{"c":103.975,"h":104.05,"l":103.35,"n":153,"o":103.81,"t":"2026-10-20T13:30:00Z","v":18587,"vw":103.797743},{"c":103.43,"h":104.425,"l":103.19,"n":174,"o":103.975,"t":"2026-10-20T13:35:00Z","v":10177,"vw":103.864296},{"c":104.005,"h":104.09,"l":103.5,"n":126,"o":103.99,"t":"2026-10-20T13:40:00Z","v":7568,"vw":103.954754},{"c":104.04,"h":104.4,"l":103.6909,"n":139,"o":104.4,"t":"2026-10-20T13:45:00Z","v":4609,"vw":103.987361},{"c":104.025,"h":104.25,"l":103.85,"n":116,"o":103.985,"t":"2026-10-20T13:50:00Z","v":7253,"vw":104.133679},{"c":103.995,"h":104.3,"l":103.73,"n":450,"o":104.24,"t":"2026-10-20T13:55:00Z","v":19893,"vw":104.045943},{"c":103.31,"h":104,"l":103.1501,"n":209,"o":103.88,"t":"2026-10-20T14:00:00Z","v":8307,"vw":103.647826},{"c":102.55,"h":103.02,"l":102.52,"n":291,"o":103.02,"t":"2026-10-20T14:05:00Z","v":10463,"vw":102.608813},{"c":102.52,"h":102.75,"l":102.5,"n":198,"o":102.75,"t":"2026-10-20T14:10:00Z","v":7057,"vw":102.707181},{"c":103.02,"h":103.135,"l":102.39,"n":415,"o":102.4,"t":"2026-10-20T14:15:00Z","v":35028,"vw":102.83771},{"c":103.2,"h":103.29,"l":102.88,"n":383,"o":103.1925,"t":"2026-10-20T14:20:00Z","v":12494,"vw":103.039476},{"c":102.555,"h":103.21,"l":102.29,"n":283,"o":103.21,"t":"2026-10-20T14:25:00Z","v":32339,"vw":102.871711},{"c":102.805,"h":102.97,"l":102.29,"n":230,"o":102.58,"t":"2026-10-20T14:30:00Z","v":17859,"vw":102.637628},{"c":102.81,"h":103.07,"l":102.59,"n":769,"o":102.8,"t":"2026-10-20T14:35:00Z","v":166684,"vw":102.819686},{"c":102.87,"h":102.92,"l":102.765,"n":515,"o":102.815,"t":"2026-10-20T14:40:00Z","v":85095,"vw":102.839282},{"c":102.71,"h":102.85,"l":102.5501,"n":242,"o":102.85,"t":"2026-10-20T14:45:00Z","v":6298,"vw":102.717961},{"c":102.6,"h":102.87,"l":102.6,"n":573,"o":102.83,"t":"2026-10-20T14:50:00Z","v":21961,"vw":102.802332},{"c":102.65,"h":102.655,"l":102.42,"n":253,"o":102.5,"t":"2026-10-20T14:55:00Z","v":7549,"vw":102.550117},{"c":102.05,"h":102.5762,"l":101.97,"n":253,"o":102.48,"t":"2026-10-20T15:00:00Z","v":6832,"vw":102.270352},{"c":101.92,"h":102.2173,"l":101.82,"n":297,"o":101.96,"t":"2026-10-20T15:05:00Z","v":10101,"vw":101.974348},{"c":101.67,"h":102.035,"l":101.67,"n":408,"o":102.035,"t":"2026-10-20T15:10:00Z","v":12400,"vw":101.825203},{"c":102.34,"h":102.34,"l":101.82,"n":339,"o":102.0297,"t":"2026-10-20T15:15:00Z","v":12786,"vw":101.957884},{"c":102.18,"h":102.3975,"l":102.17,"n":142,"o":102.3975,"t":"2026-10-20T15:20:00Z","v":3326,"vw":102.287257},{"c":102.3,"h":102.33,"l":102.12,"n":319,"o":102.21,"t":"2026-10-20T15:25:00Z","v":14131,"vw":102.232814},{"c":102.23,"h":102.36,"l":102.23,"n":179,"o":102.27,"t":"2026-10-20T15:30:00Z","v":5381,"vw":102.313543},{"c":102.365,"h":102.4,"l":102.255,"n":372,"o":102.28,"t":"2026-10-20T15:35:00Z","v":54388,"vw":102.313088},{"c":102.375,"h":102.385,"l":102.26,"n":342,"o":102.35,"t":"2026-10-20T15:40:00Z","v":61437,"vw":102.289907},{"c":102.335,"h":102.395,"l":102.23,"n":183,"o":102.395,"t":"2026-10-20T15:45:00Z","v":5963,"vw":102.319399},{"c":102.405,"h":102.405,"l":102.315,"n":168,"o":102.365,"t":"2026-10-20T15:50:00Z","v":5062,"vw":102.359939},{"c":102.24,"h":102.315,"l":102.2,"n":212,"o":102.315,"t":"2026-10-20T15:55:00Z","v":6065,"vw":102.221602},{"c":102.18,"h":102.255,"l":102.1233,"n":144,"o":102.255,"t":"2026-10-20T16:00:00Z","v":4123,"vw":102.198315},{"c":102.06,"h":102.19,"l":102.03,"n":152,"o":102.19,"t":"2026-10-20T16:05:00Z","v":3934,"vw":102.095384},{"c":102.014,"h":102.13,"l":102,"n":155,"o":102.13,"t":"2026-10-20T16:10:00Z","v":4041,"vw":102.031717},{"c":102,"h":102,"l":101.87,"n":165,"o":101.96,"t":"2026-10-20T16:15:00Z","v":4999,"vw":101.946436},{"c":101.995,"h":102.115,"l":101.92,"n":279,"o":102,"t":"2026-10-20T16:20:00Z","v":18290,"vw":102.012016},{"c":101.815,"h":101.94,"l":101.815,"n":128,"o":101.94,"t":"2026-10-20T16:25:00Z","v":3436,"vw":101.873374},{"c":101.93,"h":101.96,"l":101.815,"n":115,"o":101.88,"t":"2026-10-20T16:30:00Z","v":3950,"vw":101.86508},{"c":101.995,"h":102.02,"l":101.84,"n":190,"o":101.85,"t":"2026-10-20T16:35:00Z","v":6259,"vw":101.933122},{"c":102.025,"h":102.07,"l":101.97,"n":163,"o":101.995,"t":"2026-10-20T16:40:00Z","v":5777,"vw":102.004979},{"c":102.125,"h":102.13,"l":101.97,"n":136,"o":102,"t":"2026-10-20T16:45:00Z","v":5905,"vw":102.065967},{"c":102.215,"h":102.215,"l":102.0298,"n":227,"o":102.15,"t":"2026-10-20T16:50:00Z","v":12889,"vw":102.129663},{"c":102.47,"h":102.47,"l":102.225,"n":163,"o":102.225,"t":"2026-10-20T16:55:00Z","v":3891,"vw":102.402355},{"c":102.12,"h":102.47,"l":102.02,"n":259,"o":102.47,"t":"2026-10-20T17:00:00Z","v":11099,"vw":102.285777},{"c":102.125,"h":102.125,"l":102.03,"n":129,"o":102.12,"t":"2026-10-20T17:05:00Z","v":14462,"vw":102.038758},{"c":101.99,"h":102.125,"l":101.9877,"n":183,"o":102.06,"t":"2026-10-20T17:10:00Z","v":4466,"vw":102.049369},{"c":102.065,"h":102.09,"l":101.905,"n":183,"o":102.025,"t":"2026-10-20T17:15:00Z","v":4870,"vw":101.94048},{"c":102.095,"h":102.125,"l":101.97,"n":178,"o":102.08,"t":"2026-10-20T17:20:00Z","v":4873,"vw":102.056404},{"c":102.18,"h":102.18,"l":102.05,"n":151,"o":102.115,"t":"2026-10-20T17:25:00Z","v":6150,"vw":102.125586},{"c":101.84,"h":102.17,"l":101.8261,"n":294,"o":102.125,"t":"2026-10-20T17:30:00Z","v":11437,"vw":102.055775},{"c":101.8233,"h":101.91,"l":101.81,"n":64,"o":101.91,"t":"2026-10-20T17:35:00Z","v":1783,"vw":101.856802},{"c":101.825,"h":101.935,"l":101.7075,"n":192,"o":101.92,"t":"2026-10-20T17:40:00Z","v":5481,"vw":101.825449},{"c":101.875,"h":101.91,"l":101.875,"n":224,"o":101.89,"t":"2026-10-20T17:45:00Z","v":8290,"vw":101.888246},{"c":102.145,"h":102.145,"l":101.87,"n":541,"o":101.88,"t":"2026-10-20T17:50:00Z","v":39806,"vw":101.955599},{"c":102.195,"h":102.2975,"l":102.15,"n":183,"o":102.15,"t":"2026-10-20T17:55:00Z","v":6752,"vw":102.190333},{"c":102.515,"h":102.6324,"l":102.195,"n":232,"o":102.195,"t":"2026-10-20T18:00:00Z","v":5852,"vw":102.373505},{"c":102.54,"h":102.71,"l":102.35,"n":254,"o":102.35,"t":"2026-10-20T18:05:00Z","v":23962,"vw":102.511459},{"c":102.35,"h":102.61,"l":102.34,"n":204,"o":102.46,"t":"2026-10-20T18:10:00Z","v":6738,"vw":102.439128},{"c":102.505,"h":102.53,"l":102.44,"n":87,"o":102.44,"t":"2026-10-20T18:15:00Z","v":2410,"vw":102.488929},{"c":102.53,"h":102.6,"l":102.41,"n":154,"o":102.49,"t":"2026-10-20T18:20:00Z","v":3783,"vw":102.507744},{"c":102.51,"h":102.51,"l":102.395,"n":202,"o":102.505,"t":"2026-10-20T18:25:00Z","v":5571,"vw":102.488027},{"c":102.54,"h":102.57,"l":102.465,"n":231,"o":102.465,"t":"2026-10-20T18:30:00Z","v":6252,"vw":102.530929},{"c":102.68,"h":102.68,"l":102.55,"n":166,"o":102.55,"t":"2026-10-20T18:35:00Z","v":4224,"vw":102.632989},{"c":102.55,"h":102.7,"l":102.55,"n":233,"o":102.7,"t":"2026-10-20T18:40:00Z","v":8101,"vw":102.634543},{"c":102.49,"h":102.59,"l":102.48,"n":256,"o":102.57,"t":"2026-10-20T18:45:00Z","v":6993,"vw":102.527155},{"c":102.41,"h":102.49,"l":102.31,"n":238,"o":102.49,"t":"2026-10-20T18:50:00Z","v":6527,"vw":102.411695},{"c":102.375,"h":102.42,"l":102.3,"n":257,"o":102.41,"t":"2026-10-20T18:55:00Z","v":7908,"vw":102.377374},{"c":102.43,"h":102.47,"l":102.355,"n":195,"o":102.375,"t":"2026-10-20T19:00:00Z","v":9498,"vw":102.429501},{"c":102.38,"h":102.5399,"l":102.31,"n":290,"o":102.47,"t":"2026-10-20T19:05:00Z","v":9165,"vw":102.375307},{"c":102.38,"h":102.445,"l":102.36,"n":205,"o":102.38,"t":"2026-10-20T19:10:00Z","v":5689,"vw":102.412074},{"c":102.145,"h":102.445,"l":102.145,"n":548,"o":102.445,"t":"2026-10-20T19:15:00Z","v":41648,"vw":102.2178},{"c":101.89,"h":102.2,"l":101.89,"n":691,"o":102.19,"t":"2026-10-20T19:20:00Z","v":64586,"vw":102.057743},{"c":101.885,"h":101.9172,"l":101.82,"n":369,"o":101.875,"t":"2026-10-20T19:25:00Z","v":17779,"vw":101.874571},{"c":101.87,"h":101.95,"l":101.8125,"n":1105,"o":101.885,"t":"2026-10-20T19:30:00Z","v":207350,"vw":101.88444},{"c":101.9675,"h":102.1,"l":101.8,"n":791,"o":101.85,"t":"2026-10-20T19:35:00Z","v":106894,"vw":101.869356},{"c":101.985,"h":102.02,"l":101.86,"n":1307,"o":101.97,"t":"2026-10-20T19:40:00Z","v":255003,"vw":101.920902},{"c":101.88,"h":102.01,"l":101.815,"n":1055,"o":101.99,"t":"2026-10-20T19:45:00Z","v":107949,"vw":101.929977},{"c":101.92,"h":102.075,"l":101.775,"n":1272,"o":101.88,"t":"2026-10-20T19:50:00Z","v":73199,"vw":101.89696},{"c":102.32,"h":102.372,"l":101.94,"n":3721,"o":101.95,"t":"2026-10-20T19:55:00Z","v":209733,"vw":102.244476},{"c":102.33,"h":102.33,"l":102.33,"n":49,"o":102.33,"t":"2026-10-20T20:00:00Z","v":275394,"vw":102.33},{"c":100.7377,"h":100.7377,"l":100.7377,"n":1,"o":100.7377,"t":"2026-10-20T22:15:00Z","v":100,"vw":100.7377},{"c":102.02,"h":102.33,"l":101.71,"n":100,"o":101.9,"t":"2026-10-21T13:30:00Z","v":15135,"vw":101.927246},{"c":102.04,"h":102.04,"l":101.74,"n":289,"o":102.02,"t":"2026-10-21T13:35:00Z","v":67949,"vw":102.020396},{"c":101.835,"h":102.6575,"l":101.54,"n":685,"o":102.04,"t":"2026-10-21T13:40:00Z","v":139323,"vw":101.754407},{"c":101.835,"h":101.84,"l":101.52,"n":207,"o":101.594,"t":"2026-10-21T13:45:00Z","v":26653,"vw":101.657512},{"c":101.7,"h":102,"l":101.56,"n":1134,"o":101.835,"t":"2026-10-21T13:50:00Z","v":268184,"vw":101.760767},{"c":101.975,"h":101.975,"l":101.54,"n":990,"o":101.665,"t":"2026-10-21T13:55:00Z","v":342450,"vw":101.738256},{"c":102.1,"h":102.235,"l":101.69,"n":652,"o":101.7,"t":"2026-10-21T14:00:00Z","v":124938,"vw":101.820086},{"c":102.48,"h":102.48,"l":101.89,"n":362,"o":102,"t":"2026-10-21T14:05:00Z","v":15963,"vw":102.116232},{"c":102.555,"h":102.61,"l":102.32,"n":194,"o":102.32,"t":"2026-10-21T14:10:00Z","v":30961,"vw":102.594232},{"c":102.44,"h":102.555,"l":102.34,"n":391,"o":102.555,"t":"2026-10-21T14:15:00Z","v":17502,"vw":102.441253},{"c":102.73,"h":102.855,"l":102.53,"n":244,"o":102.53,"t":"2026-10-21T14:20:00Z","v":22379,"vw":102.604103},{"c":102.63,"h":102.71,"l":102.54,"n":227,"o":102.71,"t":"2026-10-21T14:25:00Z","v":9045,"vw":102.60583},{"c":102.9,"h":102.92,"l":102.63,"n":235,"o":102.63,"t":"2026-10-21T14:30:00Z","v":20610,"vw":102.756626},{"c":103.15,"h":103.15,"l":102.765,"n":339,"o":102.765,"t":"2026-10-21T14:35:00Z","v":17178,"vw":102.996321},{"c":102.94,"h":103.38,"l":102.9,"n":402,"o":103.16,"t":"2026-10-21T14:40:00Z","v":29832,"vw":103.057496},{"c":102.93,"h":103.04,"l":102.79,"n":135,"o":103.04,"t":"2026-10-21T14:45:00Z","v":21732,"vw":102.808751},{"c":103.205,"h":103.28,"l":102.87,"n":223,"o":103,"t":"2026-10-21T14:50:00Z","v":18619,"vw":103.085817},{"c":103.11,"h":103.38,"l":103.07,"n":105,"o":103.18,"t":"2026-10-21T14:55:00Z","v":3494,"vw":103.176064},{"c":103.19,"h":103.37,"l":102.98,"n":289,"o":103.23,"t":"2026-10-21T15:00:00Z","v":12114,"vw":103.06407},{"c":102.895,"h":103.33,"l":102.73,"n":169,"o":103.205,"t":"2026-10-21T15:05:00Z","v":8011,"vw":102.9941},{"c":103.0054,"h":103.08,"l":102.89,"n":99,"o":102.895,"t":"2026-10-21T15:10:00Z","v":7605,"vw":102.959517},{"c":103,"h":103,"l":102.9,"n":104,"o":102.91,"t":"2026-10-21T15:15:00Z","v":3953,"vw":102.944491},{"c":103.09,"h":103.1,"l":102.95,"n":221,"o":103.08,"t":"2026-10-21T15:20:00Z","v":9152,"vw":103.026558},{"c":102.94,"h":103.1,"l":102.9,"n":255,"o":103.095,"t":"2026-10-21T15:25:00Z","v":10281,"vw":102.980916},{"c":103.235,"h":103.235,"l":102.88,"n":199,"o":103.025,"t":"2026-10-21T15:30:00Z","v":8465,"vw":103.015691},{"c":103,"h":103.215,"l":102.62,"n":429,"o":103.215,"t":"2026-10-21T15:35:00Z","v":19476,"vw":102.921745},{"c":102.955,"h":103.03,"l":102.89,"n":187,"o":103,"t":"2026-10-21T15:40:00Z","v":6845,"vw":102.988636},{"c":102.95,"h":103,"l":102.9,"n":219,"o":102.94,"t":"2026-10-21T15:45:00Z","v":10195,"vw":102.950316},{"c":103.085,"h":103.105,"l":103.08,"n":103,"o":103.09,"t":"2026-10-21T15:50:00Z","v":3035,"vw":103.094825},{"c":103.12,"h":103.1599,"l":103.01,"n":213,"o":103.08,"t":"2026-10-21T15:55:00Z","v":4773,"vw":103.090944},{"c":102.9,"h":103.135,"l":102.9,"n":194,"o":103.115,"t":"2026-10-21T16:00:00Z","v":9216,"vw":103.080712},{"c":103.01,"h":103.04,"l":102.965,"n":122,"o":102.97,"t":"2026-10-21T16:05:00Z","v":5057,"vw":102.99745},{"c":102.95,"h":103.03,"l":102.92,"n":150,"o":103,"t":"2026-10-21T16:10:00Z","v":5664,"vw":102.957336},{"c":102.68,"h":103.04,"l":102.68,"n":193,"o":102.99,"t":"2026-10-21T16:15:00Z","v":12755,"vw":102.959196},{"c":102.62,"h":102.74,"l":102.55,"n":129,"o":102.68,"t":"2026-10-21T16:20:00Z","v":7209,"vw":102.640223},{"c":102.5,"h":102.62,"l":102.44,"n":224,"o":102.62,"t":"2026-10-21T16:25:00Z","v":7809,"vw":102.5218},{"c":102.44,"h":102.59,"l":102.31,"n":243,"o":102.51,"t":"2026-10-21T16:30:00Z","v":11478,"vw":102.499326},{"c":102.58,"h":102.92,"l":102.45,"n":295,"o":102.45,"t":"2026-10-21T16:35:00Z","v":18125,"vw":102.663747},{"c":102.8296,"h":102.8296,"l":102.525,"n":118,"o":102.525,"t":"2026-10-21T16:40:00Z","v":3058,"vw":102.690879},{"c":102.85,"h":102.89,"l":102.725,"n":157,"o":102.735,"t":"2026-10-21T16:45:00Z","v":6659,"vw":102.792318},{"c":103.03,"h":103.04,"l":102.88,"n":238,"o":102.94,"t":"2026-10-21T16:50:00Z","v":19816,"vw":102.925009},{"c":103.13,"h":103.2,"l":102.95,"n":138,"o":103.08,"t":"2026-10-21T16:55:00Z","v":5002,"vw":103.109427},{"c":102.885,"h":103.2,"l":102.86,"n":308,"o":103.2,"t":"2026-10-21T17:00:00Z","v":19570,"vw":103.056379},{"c":102.81,"h":102.885,"l":102.76,"n":207,"o":102.8,"t":"2026-10-21T17:05:00Z","v":8198,"vw":102.825628},{"c":102.75,"h":102.81,"l":102.63,"n":285,"o":102.81,"t":"2026-10-21T17:10:00Z","v":12026,"vw":102.705222},{"c":102.6,"h":102.76,"l":102.6,"n":152,"o":102.76,"t":"2026-10-21T17:15:00Z","v":7613,"vw":102.711377},{"c":102.72,"h":102.72,"l":102.57,"n":148,"o":102.65,"t":"2026-10-21T17:20:00Z","v":6680,"vw":102.640877},{"c":102.5351,"h":102.7,"l":102.44,"n":188,"o":102.695,"t":"2026-10-21T17:25:00Z","v":7099,"vw":102.608753},{"c":102.53,"h":102.54,"l":102.46,"n":170,"o":102.535,"t":"2026-10-21T17:30:00Z","v":7733,"vw":102.501224},{"c":102.595,"h":102.69,"l":102.54,"n":127,"o":102.54,"t":"2026-10-21T17:35:00Z","v":4966,"vw":102.583193},{"c":102.82,"h":102.87,"l":102.7,"n":126,"o":102.71,"t":"2026-10-21T17:40:00Z","v":5161,"vw":102.801408},{"c":102.895,"h":103.0383,"l":102.785,"n":177,"o":102.85,"t":"2026-10-21T17:45:00Z","v":10048,"vw":102.952311},{"c":102.87,"h":102.95,"l":102.8,"n":220,"o":102.85,"t":"2026-10-21T17:50:00Z","v":8971,"vw":102.870591},{"c":102.87,"h":102.93,"l":102.79,"n":245,"o":102.79,"t":"2026-10-21T17:55:00Z","v":8889,"vw":102.866252},{"c":102.9075,"h":103,"l":102.865,"n":149,"o":102.875,"t":"2026-10-21T18:00:00Z","v":5356,"vw":102.914364},{"c":102.955,"h":102.98,"l":102.8197,"n":143,"o":102.895,"t":"2026-10-21T18:05:00Z","v":5111,"vw":102.880707},{"c":102.76,"h":102.9,"l":102.76,"n":313,"o":102.9,"t":"2026-10-21T18:10:00Z","v":21918,"vw":102.842722},{"c":102.835,"h":102.835,"l":102.65,"n":284,"o":102.76,"t":"2026-10-21T18:15:00Z","v":14640,"vw":102.732358},{"c":102.88,"h":102.94,"l":102.805,"n":211,"o":102.81,"t":"2026-10-21T18:20:00Z","v":7710,"vw":102.858132},{"c":102.62,"h":102.89,"l":102.62,"n":352,"o":102.88,"t":"2026-10-21T18:25:00Z","v":19176,"vw":102.760571},{"c":102.99,"h":102.99,"l":102.58,"n":248,"o":102.64,"t":"2026-10-21T18:30:00Z","v":9331,"vw":102.703075},{"c":102.82,"h":102.9,"l":102.73,"n":238,"o":102.9,"t":"2026-10-21T18:35:00Z","v":10149,"vw":102.805032},{"c":102.845,"h":102.94,"l":102.81,"n":135,"o":102.85,"t":"2026-10-21T18:40:00Z","v":5502,"vw":102.851683},{"c":102.79,"h":102.975,"l":102.76,"n":356,"o":102.89,"t":"2026-10-21T18:45:00Z","v":19092,"vw":102.856551},{"c":102.88,"h":102.945,"l":102.79,"n":165,"o":102.79,"t":"2026-10-21T18:50:00Z","v":6086,"vw":102.854125},{"c":102.65,"h":102.8,"l":102.61,"n":336,"o":102.78,"t":"2026-10-21T18:55:00Z","v":16887,"vw":102.679167},{"c":102.665,"h":102.79,"l":102.55,"n":412,"o":102.64,"t":"2026-10-21T19:00:00Z","v":18014,"vw":102.667139},{"c":102.905,"h":102.97,"l":102.665,"n":288,"o":102.665,"t":"2026-10-21T19:05:00Z","v":15070,"vw":102.830534},{"c":102.86,"h":102.9,"l":102.69,"n":349,"o":102.84,"t":"2026-10-21T19:10:00Z","v":20056,"vw":102.803218},{"c":102.7,"h":102.91,"l":102.69,"n":351,"o":102.86,"t":"2026-10-21T19:15:00Z","v":18061,"vw":102.809697},{"c":102.86,"h":102.86,"l":102.7,"n":286,"o":102.7,"t":"2026-10-21T19:20:00Z","v":13553,"vw":102.782968},{"c":102.75,"h":102.9,"l":102.69,"n":477,"o":102.86,"t":"2026-10-21T19:25:00Z","v":27556,"vw":102.765781},{"c":102.7,"h":102.775,"l":102.52,"n":581,"o":102.735,"t":"2026-10-21T19:30:00Z","v":32019,"vw":102.689538},{"c":102.66,"h":102.93,"l":102.63,"n":501,"o":102.75,"t":"2026-10-21T19:35:00Z","v":23931,"vw":102.744872},{"c":102.8,"h":103,"l":102.66,"n":517,"o":102.66,"t":"2026-10-21T19:40:00Z","v":25696,"vw":102.794544},{"c":102.87,"h":103.02,"l":102.785,"n":696,"o":102.79,"t":"2026-10-21T19:45:00Z","v":38229,"vw":102.895716},{"c":103.02,"h":103.085,"l":102.84,"n":1050,"o":102.89,"t":"2026-10-21T19:50:00Z","v":63312,"vw":102.922112},{"c":102.4,"h":102.99,"l":102.4,"n":3383,"o":102.98,"t":"2026-10-21T19:55:00Z","v":264359,"vw":102.638273},{"c":102.41,"h":102.41,"l":102.41,"n":50,"o":102.41,"t":"2026-10-21T20:00:00Z","v":287981,"vw":102.41},{"c":104.065,"h":104.25,"l":103.315,"n":104,"o":104.18,"t":"2026-10-22T13:30:00Z","v":18501,"vw":104.10732},{"c":103.785,"h":104.44,"l":103.44,"n":290,"o":104.145,"t":"2026-10-22T13:35:00Z","v":20930,"vw":103.957911},{"c":104.175,"h":104.175,"l":103.62,"n":94,"o":103.785,"t":"2026-10-22T13:40:00Z","v":6567,"vw":103.856822},{"c":104.455,"h":104.5371,"l":104.19,"n":67,"o":104.19,"t":"2026-10-22T13:45:00Z","v":6775,"vw":104.359965},{"c":104.28,"h":104.68,"l":104.22,"n":123,"o":104.455,"t":"2026-10-22T13:50:00Z","v":6410,"vw":104.351715},{"c":104.39,"h":104.47,"l":104.185,"n":108,"o":104.28,"t":"2026-10-22T13:55:00Z","v":7562,"vw":104.286592},{"c":104.225,"h":104.53,"l":104.09,"n":282,"o":104.49,"t":"2026-10-22T14:00:00Z","v":16852,"vw":104.335368},{"c":104.295,"h":104.295,"l":104,"n":207,"o":104.22,"t":"2026-10-22T14:05:00Z","v":9310,"vw":104.198173},{"c":104.8627,"h":104.8627,"l":104.29,"n":360,"o":104.29,"t":"2026-10-22T14:10:00Z","v":13098,"vw":104.497625},{"c":104.945,"h":104.98,"l":104.78,"n":198,"o":104.78,"t":"2026-10-22T14:15:00Z","v":4694,"vw":104.84375},{"c":104.82,"h":104.99,"l":104.72,"n":514,"o":104.97,"t":"2026-10-22T14:20:00Z","v":22387,"vw":104.839596},{"c":104.745,"h":104.93,"l":104.71,"n":244,"o":104.825,"t":"2026-10-22T14:25:00Z","v":11848,"vw":104.8003},{"c":104.6,"h":104.77,"l":104.475,"n":205,"o":104.54,"t":"2026-10-22T14:30:00Z","v":8037,"vw":104.634577},{"c":104.815,"h":104.87,"l":104.51,"n":206,"o":104.6,"t":"2026-10-22T14:35:00Z","v":6904,"vw":104.719077},{"c":104.88,"h":104.88,"l":104.73,"n":244,"o":104.815,"t":"2026-10-22T14:40:00Z","v":8516,"vw":104.786951},{"c":105.035,"h":105.11,"l":104.8469,"n":286,"o":104.8469,"t":"2026-10-22T14:45:00Z","v":7245,"vw":104.952362},{"c":105,"h":105.13,"l":104.93,"n":401,"o":105.0525,"t":"2026-10-22T14:50:00Z","v":12294,"vw":105.027117},{"c":105.035,"h":105.08,"l":104.96,"n":266,"o":104.99,"t":"2026-10-22T14:55:00Z","v":6805,"vw":105.026881},{"c":104.91,"h":105.035,"l":104.61,"n":470,"o":105.035,"t":"2026-10-22T15:00:00Z","v":17608,"vw":104.865384},{"c":104.97,"h":104.99,"l":104.81,"n":429,"o":104.985,"t":"2026-10-22T15:05:00Z","v":18592,"vw":104.894837},{"c":105.245,"h":105.345,"l":105,"n":515,"o":105.01,"t":"2026-10-22T15:10:00Z","v":27641,"vw":105.103456},{"c":105.03,"h":105.24,"l":104.93,"n":437,"o":105.24,"t":"2026-10-22T15:15:00Z","v":22408,"vw":105.030494},{"c":105.21,"h":105.33,"l":105.03,"n":276,"o":105.045,"t":"2026-10-22T15:20:00Z","v":9151,"vw":105.148},{"c":105.185,"h":105.205,"l":105.09,"n":265,"o":105.195,"t":"2026-10-22T15:25:00Z","v":8815,"vw":105.16246},{"c":104.785,"h":105.23,"l":104.785,"n":454,"o":105.175,"t":"2026-10-22T15:30:00Z","v":21488,"vw":105.003558},{"c":105.04,"h":105.115,"l":104.78,"n":454,"o":104.78,"t":"2026-10-22T15:35:00Z","v":23134,"vw":104.909071},{"c":105.305,"h":105.305,"l":104.96,"n":393,"o":105.03,"t":"2026-10-22T15:40:00Z","v":16018,"vw":105.101086},{"c":105.35,"h":105.46,"l":105.265,"n":334,"o":105.36,"t":"2026-10-22T15:45:00Z","v":11090,"vw":105.36619},{"c":105.4475,"h":105.47,"l":105.18,"n":442,"o":105.35,"t":"2026-10-22T15:50:00Z","v":17310,"vw":105.355807},{"c":105.385,"h":105.59,"l":105.385,"n":392,"o":105.515,"t":"2026-10-22T15:55:00Z","v":17941,"vw":105.523767},{"c":105.375,"h":105.425,"l":105.375,"n":250,"o":105.38,"t":"2026-10-22T16:00:00Z","v":7569,"vw":105.403057},{"c":105.215,"h":105.49,"l":105.17,"n":321,"o":105.38,"t":"2026-10-22T16:05:00Z","v":12570,"vw":105.315144},{"c":105.23,"h":105.23,"l":105.075,"n":259,"o":105.21,"t":"2026-10-22T16:10:00Z","v":9757,"vw":105.153247},{"c":105.055,"h":105.34,"l":105.03,"n":507,"o":105.28,"t":"2026-10-22T16:15:00Z","v":53162,"vw":105.10715},{"c":105.1,"h":105.23,"l":105.07,"n":418,"o":105.115,"t":"2026-10-22T16:20:00Z","v":19969,"vw":105.126963},{"c":105.39,"h":105.39,"l":105.06,"n":362,"o":105.06,"t":"2026-10-22T16:25:00Z","v":27583,"vw":105.158045},{"c":105.79,"h":105.865,"l":105.27,"n":656,"o":105.36,"t":"2026-10-22T16:30:00Z","v":44701,"vw":105.623972},{"c":105.835,"h":105.84,"l":105.58,"n":404,"o":105.75,"t":"2026-10-22T16:35:00Z","v":19954,"vw":105.707497},{"c":105.8983,"h":105.8983,"l":105.72,"n":383,"o":105.835,"t":"2026-10-22T16:40:00Z","v":23870,"vw":105.775696},{"c":105.96,"h":106.015,"l":105.85,"n":542,"o":105.86,"t":"2026-10-22T16:45:00Z","v":23793,"vw":105.907354},{"c":106.03,"h":106.18,"l":105.94,"n":308,"o":105.94,"t":"2026-10-22T16:50:00Z","v":9816,"vw":106.055572},{"c":105.995,"h":106.06,"l":105.92,"n":269,"o":106,"t":"2026-10-22T16:55:00Z","v":10194,"vw":106.017527},{"c":105.745,"h":105.99,"l":105.72,"n":364,"o":105.99,"t":"2026-10-22T17:00:00Z","v":15468,"vw":105.838241},{"c":105.63,"h":105.8299,"l":105.63,"n":449,"o":105.745,"t":"2026-10-22T17:05:00Z","v":23637,"vw":105.747556},{"c":105.565,"h":105.71,"l":105.55,"n":318,"o":105.635,"t":"2026-10-22T17:10:00Z","v":19790,"vw":105.628666},{"c":105.535,"h":105.57,"l":105.49,"n":360,"o":105.565,"t":"2026-10-22T17:15:00Z","v":14884,"vw":105.529494},{"c":105.475,"h":105.665,"l":105.475,"n":502,"o":105.535,"t":"2026-10-22T17:20:00Z","v":60446,"vw":105.565517},{"c":105.635,"h":105.87,"l":105.53,"n":502,"o":105.53,"t":"2026-10-22T17:25:00Z","v":69750,"vw":105.670024},{"c":105.69,"h":105.76,"l":105.635,"n":464,"o":105.635,"t":"2026-10-22T17:30:00Z","v":28592,"vw":105.718352},{"c":105.755,"h":105.82,"l":105.64,"n":670,"o":105.715,"t":"2026-10-22T17:35:00Z","v":67058,"vw":105.739815},{"c":105.855,"h":105.95,"l":105.82,"n":291,"o":105.85,"t":"2026-10-22T17:40:00Z","v":13333,"vw":105.883989},{"c":105.9,"h":105.91,"l":105.82,"n":226,"o":105.84,"t":"2026-10-22T17:45:00Z","v":7938,"vw":105.855109},{"c":106.01,"h":106.02,"l":105.9,"n":249,"o":105.9,"t":"2026-10-22T17:50:00Z","v":9719,"vw":105.975767},{"c":106.12,"h":106.13,"l":106,"n":327,"o":106.025,"t":"2026-10-22T17:55:00Z","v":12165,"vw":106.078353},{"c":106.1,"h":106.185,"l":106.04,"n":318,"o":106.1,"t":"2026-10-22T18:00:00Z","v":12057,"vw":106.12629},{"c":105.885,"h":106.11,"l":105.83,"n":1014,"o":106.11,"t":"2026-10-22T18:05:00Z","v":70621,"vw":105.933986},{"c":105.9,"h":105.91,"l":105.65,"n":1136,"o":105.885,"t":"2026-10-22T18:10:00Z","v":71802,"vw":105.810696},{"c":105.9,"h":106.01,"l":105.83,"n":511,"o":105.92,"t":"2026-10-22T18:15:00Z","v":42412,"vw":105.906335},{"c":105.97,"h":106.04,"l":105.79,"n":386,"o":105.86,"t":"2026-10-22T18:20:00Z","v":22785,"vw":105.9319},{"c":106.16,"h":106.16,"l":105.97,"n":439,"o":106.04,"t":"2026-10-22T18:25:00Z","v":17366,"vw":106.084402},{"c":105.96,"h":106.175,"l":105.905,"n":432,"o":106.16,"t":"2026-10-22T18:30:00Z","v":17688,"vw":106.022684},{"c":105.845,"h":105.92,"l":105.78,"n":323,"o":105.92,"t":"2026-10-22T18:35:00Z","v":16523,"vw":105.82578},{"c":105.96,"h":105.985,"l":105.855,"n":376,"o":105.88,"t":"2026-10-22T18:40:00Z","v":13318,"vw":105.91523},{"c":106.08,"h":106.13,"l":105.9411,"n":522,"o":105.965,"t":"2026-10-22T18:45:00Z","v":25559,"vw":106.043731},{"c":106.38,"h":106.425,"l":106.06,"n":534,"o":106.08,"t":"2026-10-22T18:50:00Z","v":28937,"vw":106.191014},{"c":106.41,"h":106.42,"l":106.29,"n":712,"o":106.36,"t":"2026-10-22T18:55:00Z","v":39149,"vw":106.344985},{"c":106.35,"h":106.58,"l":106.34,"n":662,"o":106.44,"t":"2026-10-22T19:00:00Z","v":33518,"vw":106.473396},{"c":106.3,"h":106.43,"l":106.21,"n":471,"o":106.355,"t":"2026-10-22T19:05:00Z","v":20427,"vw":106.299064},{"c":106.29,"h":106.32,"l":106.15,"n":507,"o":106.31,"t":"2026-10-22T19:10:00Z","v":19980,"vw":106.229965},{"c":106.26,"h":106.335,"l":106.22,"n":403,"o":106.29,"t":"2026-10-22T19:15:00Z","v":19280,"vw":106.277372},{"c":106.335,"h":106.34,"l":106.18,"n":591,"o":106.26,"t":"2026-10-22T19:20:00Z","v":30598,"vw":106.263563},{"c":106.305,"h":106.335,"l":106.2,"n":733,"o":106.33,"t":"2026-10-22T19:25:00Z","v":28368,"vw":106.285856},{"c":106.405,"h":106.43,"l":106.25,"n":764,"o":106.28,"t":"2026-10-22T19:30:00Z","v":35939,"vw":106.363085},{"c":106.42,"h":106.5213,"l":106.29,"n":696,"o":106.425,"t":"2026-10-22T19:35:00Z","v":32630,"vw":106.377636},{"c":106.34,"h":106.51,"l":106.26,"n":550,"o":106.495,"t":"2026-10-22T19:40:00Z","v":27884,"vw":106.367457},{"c":106.4575,"h":106.505,"l":106.34,"n":884,"o":106.36,"t":"2026-10-22T19:45:00Z","v":51857,"vw":106.435783},{"c":106.245,"h":106.61,"l":106.13,"n":1266,"o":106.455,"t":"2026-10-22T19:50:00Z","v":90079,"vw":106.302596},{"c":106.58,"h":106.66,"l":106.22,"n":3592,"o":106.27,"t":"2026-10-22T19:55:00Z","v":286376,"vw":106.462589},{"c":106.63,"h":106.63,"l":106.63,"n":67,"o":106.63,"t":"2026-10-22T20:00:00Z","v":266312,"vw":106.63}],"history":[{"c":86.5,"h":88.17,"l":85.57,"n":17925,"o":87.98,"t":"2024-10-21T04:00:00Z","v":1090544,"vw":86.413167},{"c":85.99,"h":87.02,"l":85.69,"n":14887,"o":86.85,"t":"2024-10-22T04:00:00Z","v":834989,"vw":86.072508},{"c":85.58,"h":86.03,"l":85.23,"n":15353,"o":85.6,"t":"2024-10-23T04:00:00Z","v":980894,"vw":85.65814},{"c":85.12,"h":86.11,"l":84.69,"n":16959,"o":85.67,"t":"2024-10-24T04:00:00Z","v":977051,"vw":85.126802},{"c":84.67,"h":86.07,"l":84.46,"n":12349,"o":86.07,"t":"2024-10-25T04:00:00Z","v":643194,"vw":84.918089},{"c":85.33,"h":85.78,"l":84.56,"n":15721,"o":85.06,"t":"2024-10-28T04:00:00Z","v":937144,"vw":85.343388},{"c":84.8,"h":85.79,"l":84.33,"n":14258,"o":84.92,"t":"2024-10-29T04:00:00Z","v":765066,"vw":85.05441},{"c":84.94,"h":85.63,"l":84.5,"n":12234,"o":84.64,"t":"2024-10-30T04:00:00Z","v":632359,"vw":84.977972},{"c":84.73,"h":85.697,"l":84.27,"n":16519,"o":85.13,"t":"2024-10-31T04:00:00Z","v":913956,"vw":84.89783},{"c":85.64,"h":86.0492,"l":84.63,"n":17893,"o":84.73,"t":"2024-11-01T04:00:00Z","v":916488,"vw":85.541344},{"c":86.75,"h":87.4389,"l":85.575,"n":17999,"o":85.64,"t":"2024-11-04T05:00:00Z","v":833539,"vw":86.704209},{"c":88.08,"h":88.66,"l":86.51,"n":18988,"o":86.51,"t":"2024-11-05T05:00:00Z","v":983155,"vw":88.094564},{"c":89.22,"h":90.29,"l":86.46,"n":26176,"o":90,"t":"2024-11-06T05:00:00Z","v":1562947,"vw":88.642073},{"c":89.33,"h":91.28,"l":88.515,"n":20201,"o":88.99,"t":"2024-11-07T05:00:00Z","v":986071,"vw":89.854693},{"c":90.29,"h":90.83,"l":89.47,"n":18363,"o":89.69,"t":"2024-11-08T05:00:00Z","v":932941,"vw":90.35496},{"c":89.62,"h":90.7,"l":89.47,"n":14919,"o":90.52,"t":"2024-11-11T05:00:00Z","v":903130,"vw":89.972535},{"c":89.05,"h":89.2646,"l":87.753,"n":20894,"o":88.72,"t":"2024-11-12T05:00:00Z","v":1302165,"vw":88.74347},{"c":88.47,"h":89.92,"l":88.07,"n":21492,"o":89.25,"t":"2024-11-13T05:00:00Z","v":1336469,"vw":88.764781},{"c":86.97,"h":89.25,"l":86.92,"n":17090,"o":88.5,"t":"2024-11-14T05:00:00Z","v":1019036,"vw":87.687096},{"c":87.27,"h":89,"l":87.2,"n":19885,"o":87.88,"t":"2024-11-15T05:00:00Z","v":1112990,"vw":87.790577},{"c":86.81,"h":88.7,"l":86,"n":22302,"o":88.06,"t":"2024-11-18T05:00:00Z","v":1396667,"vw":86.890145},{"c":86.33,"h":89.27,"l":86.16,"n":25772,"o":88.75,"t":"2024-11-19T05:00:00Z","v":1971611,"vw":86.859508},{"c":85.7,"h":85.82,"l":83.92,"n":39699,"o":84.9,"t":"2024-11-20T05:00:00Z","v":2965856,"vw":85.275733},{"c":92.79,"h":94.6698,"l":85.38,"n":65694,"o":89.49,"t":"2024-11-21T05:00:00Z","v":5782381,"vw":91.994539},{"c":96.74,"h":97.53,"l":93.375,"n":38438,"o":93.52,"t":"2024-11-22T05:00:00Z","v":2958469,"vw":96.511372},{"c":98.4,"h":99.91,"l":97.34,"n":35608,"o":98.49,"t":"2024-11-25T05:00:00Z","v":2462902,"vw":98.681756},{"c":97.06,"h":98.94,"l":96.72,"n":24848,"o":98.21,"t":"2024-11-26T05:00:00Z","v":1831382,"vw":97.248235},{"c":96.77,"h":98.44,"l":96.43,"n":24077,"o":98.36,"t":"2024-11-27T05:00:00Z","v":1310032,"vw":97.058527},{"c":96.3,"h":97.1081,"l":96.3,"n":14124,"o":96.85,"t":"2024-11-29T05:00:00Z","v":928408,"vw":96.553298},{"c":95.21,"h":97.29,"l":94.93,"n":24832,"o":96.28,"t":"2024-12-02T05:00:00Z","v":1963452,"vw":95.489586},{"c":96.27,"h":96.39,"l":94.8,"n":27961,"o":95.32,"t":"2024-12-03T05:00:00Z","v":1893794,"vw":96.00705},{"c":97.17,"h":97.2,"l":95.47,"n":18181,"o":96.02,"t":"2024-12-04T05:00:00Z","v":1137092,"vw":96.607826},{"c":96.05,"h":97.49,"l":95.68,"n":18886,"o":96.64,"t":"2024-12-05T05:00:00Z","v":936081,"vw":96.110552},{"c":95.6,"h":97.25,"l":95.045,"n":17642,"o":96.15,"t":"2024-12-06T05:00:00Z","v":2309806,"vw":95.728202},{"c":95.62,"h":96.57,"l":94.25,"n":18932,"o":95.6,"t":"2024-12-09T05:00:00Z","v":1488847,"vw":95.635976},{"c":97.93,"h":99.31,"l":95.71,"n":31851,"o":95.79,"t":"2024-12-10T05:00:00Z","v":2019092,"vw":98.097976},{"c":99.75,"h":100.74,"l":98.23,"n":32129,"o":98.23,"t":"2024-12-11T05:00:00Z","v":2088604,"vw":99.600607},{"c":98.53,"h":100.19,"l":98.45,"n":20568,"o":100.05,"t":"2024-12-12T05:00:00Z","v":1322266,"vw":99.00833},{"c":97.54,"h":98.785,"l":96.565,"n":17454,"o":98.61,"t":"2024-12-13T05:00:00Z","v":1072921,"vw":97.48684},{"c":97.55,"h":99.14,"l":97.11,"n":22565,"o":97.15,"t":"2024-12-16T05:00:00Z","v":1407497,"vw":98.059673},{"c":97.52,"h":98.07,"l":96.83,"n":26038,"o":96.9,"t":"2024-12-17T05:00:00Z","v":2126551,"vw":97.43484},{"c":94.32,"h":98.43,"l":94.17,"n":28070,"o":97.02,"t":"2024-12-18T05:00:00Z","v":1781102,"vw":95.654089},{"c":94,"h":96.56,"l":93.45,"n":22581,"o":95.7,"t":"2024-12-19T05:00:00Z","v":1287204,"vw":94.148572},{"c":93.77,"h":95.07,"l":93,"n":24394,"o":93.97,"t":"2024-12-20T05:00:00Z","v":2894470,"vw":93.929557},{"c":93.1,"h":94.22,"l":92.63,"n":20375,"o":93.32,"t":"2024-12-23T05:00:00Z","v":1275115,"vw":93.104912},{"c":93.79,"h":93.845,"l":92.63,"n":8822,"o":93.1,"t":"2024-12-24T05:00:00Z","v":410799,"vw":93.493325},{"c":94.44,"h":94.61,"l":93.26,"n":12216,"o":93.7,"t":"2024-12-26T05:00:00Z","v":661933,"vw":94.312461},{"c":92.79,"h":93.98,"l":92.54,"n":13563,"o":93.61,"t":"2024-12-27T05:00:00Z","v":699053,"vw":93.053125},{"c":89.6,"h":92,"l":89.26,"n":23832,"o":92,"t":"2024-12-30T05:00:00Z","v":1460869,"vw":89.7355},{"c":89.35,"h":90.12,"l":88.6,"n":19651,"o":89.79,"t":"2024-12-31T05:00:00Z","v":1002081,"vw":89.182934},{"c":88.2,"h":90.02,"l":88.03,"n":18782,"o":89.59,"t":"2025-01-02T05:00:00Z","v":1039706,"vw":88.592369},{"c":88,"h":89.18,"l":87.465,"n":24634,"o":88.45,"t":"2025-01-03T05:00:00Z","v":1936900,"vw":88.308932},{"c":90.69,"h":91.33,"l":88.3,"n":24376,"o":88.3,"t":"2025-01-06T05:00:00Z","v":1628261,"vw":90.578096},{"c":91.06,"h":91.82,"l":90.21,"n":21222,"o":90.61,"t":"2025-01-07T05:00:00Z","v":1357881,"vw":90.930513},{"c":92.57,"h":92.99,"l":90.37,"n":21562,"o":90.73,"t":"2025-01-08T05:00:00Z","v":1286910,"vw":92.287376},{"c":96.57,"h":96.99,"l":93.02,"n":43206,"o":93.02,"t":"2025-01-10T05:00:00Z","v":2926807,"vw":96.051842},{"c":96,"h":96.57,"l":94.47,"n":28573,"o":95.94,"t":"2025-01-13T05:00:00Z","v":2674272,"vw":95.866961},{"c":93.61,"h":96.99,"l":92.88,"n":23889,"o":96.67,"t":"2025-01-14T05:00:00Z","v":1660184,"vw":94.688396},{"c":91.93,"h":95.64,"l":91.45,"n":28180,"o":94.63,"t":"2025-01-15T05:00:00Z","v":1949599,"vw":92.282977},{"c":94.43,"h":94.82,"l":91.43,"n":18090,"o":91.78,"t":"2025-01-16T05:00:00Z","v":1102895,"vw":94.082833},{"c":95.05,"h":95.33,"l":93.71,"n":13988,"o":94.71,"t":"2025-01-17T05:00:00Z","v":813679,"vw":94.667407},{"c":97.5,"h":97.94,"l":95.555,"n":24918,"o":96.01,"t":"2025-01-21T05:00:00Z","v":1774108,"vw":97.206491},{"c":95.2,"h":97.92,"l":93.86,"n":23430,"o":97.77,"t":"2025-01-22T05:00:00Z","v":1698717,"vw":95.075281},{"c":97.04,"h":97.085,"l":94.64,"n":19661,"o":95.16,"t":"2025-01-23T05:00:00Z","v":1499922,"vw":96.52609},{"c":97.05,"h":98.42,"l":96.6919,"n":21337,"o":96.77,"t":"2025-01-24T05:00:00Z","v":1498076,"vw":97.400549},{"c":99.55,"h":99.58,"l":97.19,"n":21456,"o":97.36,"t":"2025-01-27T05:00:00Z","v":1214987,"vw":99.065767},{"c":98.66,"h":99.35,"l":98.11,"n":18126,"o":99.26,"t":"2025-01-28T05:00:00Z","v":856304,"vw":98.760669},{"c":98.91,"h":99.88,"l":98.76,"n":17132,"o":98.96,"t":"2025-01-29T05:00:00Z","v":913463,"vw":99.128739},{"c":99.99,"h":100.23,"l":99.03,"n":16084,"o":99.12,"t":"2025-01-30T05:00:00Z","v":955318,"vw":99.854598},{"c":99.05,"h":100.15,"l":98.72,"n":23645,"o":99.86,"t":"2025-01-31T05:00:00Z","v":1573294,"vw":99.151603},{"c":99.62,"h":100.16,"l":96.62,"n":20150,"o":97.79,"t":"2025-02-03T05:00:00Z","v":1117423,"vw":99.32435},{"c":102.7,"h":103.055,"l":99.2,"n":31200,"o":100.1,"t":"2025-02-04T05:00:00Z","v":1969697,"vw":102.282165},{"c":104.8,"h":104.94,"l":102.53,"n":23012,"o":102.7,"t":"2025-02-05T05:00:00Z","v":1147467,"vw":104.252598},{"c":105.64,"h":105.97,"l":104.29,"n":19497,"o":105.09,"t":"2025-02-06T05:00:00Z","v":1261365,"vw":105.205577},{"c":104.43,"h":105.97,"l":102.9125,"n":30716,"o":105.26,"t":"2025-02-07T05:00:00Z","v":1954390,"vw":104.309012},{"c":106.3,"h":107.06,"l":103.49,"n":25397,"o":104.49,"t":"2025-02-10T05:00:00Z","v":1516992,"vw":106.11136},{"c":106.97,"h":107.29,"l":105.37,"n":23334,"o":105.79,"t":"2025-02-11T05:00:00Z","v":1857588,"vw":106.590017},{"c":106.67,"h":107.61,"l":104.7665,"n":24125,"o":105.97,"t":"2025-02-12T05:00:00Z","v":1557047,"vw":106.688142},{"c":106.95,"h":108,"l":105.89,"n":24096,"o":107.14,"t":"2025-02-13T05:00:00Z","v":1879412,"vw":106.792919},{"c":105.95,"h":107.7,"l":105.75,"n":22980,"o":106.98,"t":"2025-02-14T05:00:00Z","v":1294151,"vw":106.222614},{"c":105.2,"h":107.3,"l":104.7328,"n":25524,"o":106.26,"t":"2025-02-18T05:00:00Z","v":1245190,"vw":105.381717},{"c":105.5,"h":106.31,"l":104.87,"n":18612,"o":106.31,"t":"2025-02-19T05:00:00Z","v":1452119,"vw":105.530082},{"c":103.6,"h":104.92,"l":102.36,"n":22709,"o":104,"t":"2025-02-20T05:00:00Z","v":1220041,"vw":103.319152},{"c":101.49,"h":103.815,"l":99.54,"n":29838,"o":103.6,"t":"2025-02-21T05:00:00Z","v":1653747,"vw":100.904432},{"c":103.25,"h":103.8,"l":100.85,"n":24187,"o":101.46,"t":"2025-02-24T05:00:00Z","v":1303186,"vw":103.078487},{"c":105.19,"h":105.51,"l":103.54,"n":24184,"o":103.61,"t":"2025-02-25T05:00:00Z","v":1635658,"vw":104.921685},{"c":100.32,"h":105.94,"l":100.3,"n":31760,"o":104.73,"t":"2025-02-26T05:00:00Z","v":2015187,"vw":101.861302},{"c":99.81,"h":101.71,"l":99.29,"n":28319,"o":100.95,"t":"2025-02-27T05:00:00Z","v":1799676,"vw":100.265633},{"c":101.26,"h":101.31,"l":99.24,"n":27141,"o":99.97,"t":"2025-02-28T05:00:00Z","v":1926704,"vw":100.891452},{"c":99.41,"h":103.99,"l":99.01,"n":29653,"o":101.71,"t":"2025-03-03T05:00:00Z","v":1750976,"vw":100.180987},{"c":101.09,"h":102.82,"l":97.64,"n":40196,"o":98.24,"t":"2025-03-04T05:00:00Z","v":2888154,"vw":101.00307},{"c":100.09,"h":101.68,"l":99.44,"n":31779,"o":99.75,"t":"2025-03-05T05:00:00Z","v":2482239,"vw":100.269999},{"c":112.33,"h":113.8,"l":101.825,"n":74172,"o":103.11,"t":"2025-03-06T05:00:00Z","v":5476174,"vw":111.680111},{"c":115.5,"h":116,"l":109,"n":54247,"o":109.85,"t":"2025-03-07T05:00:00Z","v":3677614,"vw":114.023957},{"c":115.38,"h":118.4,"l":114.625,"n":53615,"o":114.68,"t":"2025-03-10T04:00:00Z","v":3551981,"vw":116.710022},{"c":111.54,"h":114.31,"l":111.33,"n":41014,"o":113.01,"t":"2025-03-11T04:00:00Z","v":2360760,"vw":112.334494},{"c":108.56,"h":111.94,"l":107.99,"n":40757,"o":111.71,"t":"2025-03-12T04:00:00Z","v":2409118,"vw":109.258263},{"c":108.03,"h":110,"l":107.6804,"n":32204,"o":108.95,"t":"2025-03-13T04:00:00Z","v":2065941,"vw":108.422177},{"c":109.07,"h":109.56,"l":106.46,"n":30201,"o":107.82,"t":"2025-03-14T04:00:00Z","v":2047596,"vw":108.602166},{"c":112.18,"h":112.905,"l":109.32,"n":30884,"o":109.33,"t":"2025-03-17T04:00:00Z","v":1426754,"vw":111.715853},{"c":110.52,"h":112.225,"l":110.48,"n":21164,"o":111.56,"t":"2025-03-18T04:00:00Z","v":1116166,"vw":110.96497},{"c":110.01,"h":111.2773,"l":109.21,"n":23904,"o":110.46,"t":"2025-03-19T04:00:00Z","v":1439260,"vw":110.228756},{"c":108.63,"h":110.228,"l":108.41,"n":21128,"o":109.54,"t":"2025-03-20T04:00:00Z","v":1082700,"vw":108.970408},{"c":110.19,"h":110.5,"l":106.71,"n":27021,"o":108.15,"t":"2025-03-21T04:00:00Z","v":2649232,"vw":109.916665},{"c":110.76,"h":111.1685,"l":108.75,"n":29953,"o":109.85,"t":"2025-03-24T04:00:00Z","v":1528105,"vw":110.432183},{"c":109.48,"h":110.95,"l":109.26,"n":24320,"o":110.34,"t":"2025-03-25T04:00:00Z","v":1586390,"vw":109.810721},{"c":110.49,"h":111.06,"l":109.5125,"n":20413,"o":109.87,"t":"2025-03-26T04:00:00Z","v":1082432,"vw":110.365039},{"c":112.48,"h":112.98,"l":109.46,"n":26937,"o":110.82,"t":"2025-03-27T04:00:00Z","v":1636942,"vw":112.284616},{"c":111.91,"h":113.27,"l":110.78,"n":24798,"o":112.03,"t":"2025-03-28T04:00:00Z","v":1599458,"vw":111.866181},{"c":114.1,"h":114.99,"l":111.535,"n":34465,"o":111.72,"t":"2025-03-31T04:00:00Z","v":2308780,"vw":114.22039},{"c":114.88,"h":116.2,"l":113.76,"n":37071,"o":114.49,"t":"2025-04-01T04:00:00Z","v":2529947,"vw":114.836836},{"c":114.97,"h":116.29,"l":113.59,"n":23469,"o":114.51,"t":"2025-04-02T04:00:00Z","v":1266141,"vw":115.248737},{"c":118.49,"h":118.99,"l":112.56,"n":53051,"o":112.57,"t":"2025-04-03T04:00:00Z","v":3388323,"vw":117.528688},{"c":115.41,"h":120.43,"l":115.01,"n":70418,"o":116.99,"t":"2025-04-04T04:00:00Z","v":4219028,"vw":117.034356},{"c":114.53,"h":117.02,"l":110.5,"n":63200,"o":112.43,"t":"2025-04-07T04:00:00Z","v":3676472,"vw":114.436029},{"c":111.99,"h":115.9499,"l":111.61,"n":54280,"o":115.9,"t":"2025-04-08T04:00:00Z","v":3251857,"vw":113.23331},{"c":113.1,"h":117.35,"l":111,"n":60546,"o":111,"t":"2025-04-09T04:00:00Z","v":4036430,"vw":113.104601},{"c":117.3,"h":118.81,"l":113.09,"n":55060,"o":113.09,"t":"2025-04-10T04:00:00Z","v":3202799,"vw":117.01307},{"c":117.36,"h":117.92,"l":114.76,"n":46132,"o":117.43,"t":"2025-04-11T04:00:00Z","v":2649239,"vw":116.492955},{"c":119.94,"h":120.63,"l":117.34,"n":37444,"o":117.87,"t":"2025-04-14T04:00:00Z","v":2199194,"vw":119.574919},{"c":118.76,"h":121.1,"l":118.74,"n":27329,"o":119.74,"t":"2025-04-15T04:00:00Z","v":1471189,"vw":119.432896},{"c":115.83,"h":119.8861,"l":115.64,"n":27079,"o":119,"t":"2025-04-16T04:00:00Z","v":1596266,"vw":116.694396},{"c":118.45,"h":119.28,"l":115.5642,"n":32088,"o":115.6,"t":"2025-04-17T04:00:00Z","v":1883830,"vw":117.889055},{"c":114.02,"h":119,"l":112.91,"n":35426,"o":118.81,"t":"2025-04-21T04:00:00Z","v":1994477,"vw":114.493933},{"c":115.06,"h":115.6,"l":113.1,"n":36011,"o":114.18,"t":"2025-04-22T04:00:00Z","v":2143330,"vw":114.770013},{"c":114.03,"h":116.05,"l":112.37,"n":40085,"o":114.97,"t":"2025-04-23T04:00:00Z","v":2337571,"vw":113.940734},{"c":112.46,"h":113.915,"l":111.7,"n":28907,"o":113.57,"t":"2025-04-24T04:00:00Z","v":1541168,"vw":112.614101},{"c":111.99,"h":112.955,"l":110.81,"n":28435,"o":112.41,"t":"2025-04-25T04:00:00Z","v":1438003,"vw":111.7138},{"c":115.04,"h":115.11,"l":112.49,"n":37243,"o":112.49,"t":"2025-04-28T04:00:00Z","v":2098926,"vw":114.37071},{"c":116.46,"h":116.84,"l":113.39,"n":26960,"o":114.35,"t":"2025-04-29T04:00:00Z","v":1296574,"vw":116.184817},{"c":117.56,"h":117.9,"l":115.69,"n":24830,"o":117.39,"t":"2025-04-30T04:00:00Z","v":1276716,"vw":117.231177},{"c":117.26,"h":118.23,"l":115.72,"n":25231,"o":115.83,"t":"2025-05-01T04:00:00Z","v":1315919,"vw":117.491528},{"c":117.39,"h":118.8,"l":117.04,"n":21876,"o":117.96,"t":"2025-05-02T04:00:00Z","v":965730,"vw":117.606959},{"c":119.44,"h":119.75,"l":117.63,"n":29347,"o":119.29,"t":"2025-05-05T04:00:00Z","v":1622759,"vw":119.250297},{"c":119.83,"h":119.97,"l":118.55,"n":21369,"o":118.56,"t":"2025-05-06T04:00:00Z","v":1195957,"vw":119.488447},{"c":119.38,"h":120.33,"l":118.8,"n":22586,"o":119.37,"t":"2025-05-07T04:00:00Z","v":1109654,"vw":119.52655},{"c":114.73,"h":119.435,"l":114.615,"n":35759,"o":119.06,"t":"2025-05-08T04:00:00Z","v":1935812,"vw":115.531628},{"c":114.63,"h":115,"l":113.13,"n":24585,"o":114.72,"t":"2025-05-09T04:00:00Z","v":1120810,"vw":114.266189},{"c":111.71,"h":114.6,"l":109.0551,"n":54355,"o":114.6,"t":"2025-05-12T04:00:00Z","v":3347767,"vw":110.772322},{"c":107.85,"h":112.0943,"l":107.02,"n":44652,"o":111.69,"t":"2025-05-13T04:00:00Z","v":2718203,"vw":108.278057},{"c":108.43,"h":109.05,"l":106.41,"n":38729,"o":107.8,"t":"2025-05-14T04:00:00Z","v":2123811,"vw":108.107351},{"c":111.39,"h":111.39,"l":108.5128,"n":31409,"o":108.78,"t":"2025-05-15T04:00:00Z","v":1751043,"vw":110.537962},{"c":116.38,"h":116.68,"l":111.35,"n":45872,"o":111.56,"t":"2025-05-16T04:00:00Z","v":2876708,"vw":115.580241},{"c":118.32,"h":118.41,"l":115.521,"n":37501,"o":116,"t":"2025-05-19T04:00:00Z","v":2479937,"vw":117.672814},{"c":119.08,"h":119.3,"l":117.47,"n":36103,"o":118.6,"t":"2025-05-20T04:00:00Z","v":2047431,"vw":118.741697},{"c":117.5,"h":118.77,"l":115.51,"n":42340,"o":116.24,"t":"2025-05-21T04:00:00Z","v":2607841,"vw":117.712295},{"c":115.97,"h":120.08,"l":114.34,"n":51517,"o":120.08,"t":"2025-05-22T04:00:00Z","v":3195919,"vw":115.914795},{"c":116.48,"h":116.65,"l":113.5,"n":26388,"o":115.83,"t":"2025-05-23T04:00:00Z","v":1418245,"vw":116.018193},{"c":114.95,"h":116.995,"l":114.03,"n":30606,"o":116.35,"t":"2025-05-27T04:00:00Z","v":1599026,"vw":114.937396},{"c":112.03,"h":115.07,"l":112.01,"n":32075,"o":114.55,"t":"2025-05-28T04:00:00Z","v":1531786,"vw":112.705471},{"c":111.04,"h":112.55,"l":109.75,"n":29874,"o":112.4,"t":"2025-05-29T04:00:00Z","v":1755676,"vw":111.089119},{"c":113.21,"h":114.14,"l":111.4168,"n":32324,"o":112.21,"t":"2025-05-30T04:00:00Z","v":2019181,"vw":113.527769},{"c":111.7,"h":113.87,"l":110.89,"n":33801,"o":112.18,"t":"2025-06-02T04:00:00Z","v":2055621,"vw":111.881952},{"c":111.8,"h":112.7,"l":110.1,"n":31120,"o":111.96,"t":"2025-06-03T04:00:00Z","v":1678079,"vw":111.749453},{"c":111.28,"h":112.14,"l":110.3697,"n":26892,"o":112,"t":"2025-06-04T04:00:00Z","v":1477740,"vw":111.260659},{"c":109.06,"h":110.915,"l":108.33,"n":32040,"o":110.9,"t":"2025-06-05T04:00:00Z","v":1991847,"vw":109.105159},{"c":111.11,"h":111.61,"l":108.57,"n":31961,"o":109.06,"t":"2025-06-06T04:00:00Z","v":1800688,"vw":110.884614},{"c":110.09,"h":111.1,"l":108.57,"n":24729,"o":111.1,"t":"2025-06-09T04:00:00Z","v":1510567,"vw":109.818744},{"c":109.23,"h":111.27,"l":108.78,"n":21556,"o":110.49,"t":"2025-06-10T04:00:00Z","v":1180211,"vw":109.323534},{"c":108.72,"h":110.01,"l":108.14,"n":24202,"o":109.06,"t":"2025-06-11T04:00:00Z","v":1199214,"vw":108.930081},{"c":109.66,"h":109.71,"l":107.93,"n":23490,"o":108.95,"t":"2025-06-12T04:00:00Z","v":1065075,"vw":109.272466},{"c":110.62,"h":111.46,"l":109.605,"n":29597,"o":109.69,"t":"2025-06-13T04:00:00Z","v":1445658,"vw":110.723282},{"c":108.9,"h":111.5699,"l":108.76,"n":28235,"o":110.93,"t":"2025-06-16T04:00:00Z","v":1251690,"vw":109.4575},{"c":109.5,"h":109.975,"l":108.1603,"n":23398,"o":108.9,"t":"2025-06-17T04:00:00Z","v":1134752,"vw":109.447429},{"c":108.28,"h":110.0104,"l":108.16,"n":25214,"o":110.01,"t":"2025-06-18T04:00:00Z","v":1132463,"vw":108.772572},{"c":110.38,"h":110.73,"l":108.67,"n":22040,"o":108.67,"t":"2025-06-20T04:00:00Z","v":1630789,"vw":109.991439},{"c":114.81,"h":115,"l":110.99,"n":32649,"o":111.03,"t":"2025-06-23T04:00:00Z","v":1832487,"vw":114.073987},{"c":114.09,"h":115.16,"l":112.76,"n":25075,"o":113.84,"t":"2025-06-24T04:00:00Z","v":1371870,"vw":114.164344},{"c":113.75,"h":114.46,"l":112.8201,"n":23172,"o":113.75,"t":"2025-06-25T04:00:00Z","v":1111937,"vw":113.793645},{"c":113.49,"h":115.1399,"l":112.93,"n":25293,"o":113.79,"t":"2025-06-26T04:00:00Z","v":1651743,"vw":113.817457},{"c":114.25,"h":115.43,"l":112.33,"n":28120,"o":113.57,"t":"2025-06-27T04:00:00Z","v":2326771,"vw":114.333907},{"c":107.83,"h":113.475,"l":105.89,"n":75614,"o":113,"t":"2025-06-30T04:00:00Z","v":4282651,"vw":107.952367},{"c":107.04,"h":108.38,"l":105.85,"n":40785,"o":107.85,"t":"2025-07-01T04:00:00Z","v":2229927,"vw":107.052917},{"c":109.14,"h":109.43,"l":106.235,"n":34300,"o":107.15,"t":"2025-07-02T04:00:00Z","v":2067263,"vw":108.5526},{"c":109.44,"h":109.74,"l":107.73,"n":15239,"o":108.35,"t":"2025-07-03T04:00:00Z","v":722048,"vw":109.077801},{"c":110.49,"h":110.55,"l":107.72,"n":28460,"o":109.46,"t":"2025-07-07T04:00:00Z","v":1684414,"vw":109.772381},{"c":107.64,"h":110.15,"l":107.16,"n":28402,"o":109.17,"t":"2025-07-08T04:00:00Z","v":1565825,"vw":108.207818},{"c":107.53,"h":107.53,"l":104.84,"n":31666,"o":107.38,"t":"2025-07-09T04:00:00Z","v":1893349,"vw":106.684853},{"c":106.7,"h":107.84,"l":106.17,"n":25859,"o":107.12,"t":"2025-07-10T04:00:00Z","v":1238133,"vw":106.958541},{"c":106.51,"h":107.33,"l":105.9784,"n":24405,"o":106.7,"t":"2025-07-11T04:00:00Z","v":1292810,"vw":106.617364},{"c":107.44,"h":108.065,"l":106.21,"n":22904,"o":106.69,"t":"2025-07-14T04:00:00Z","v":1151153,"vw":107.231107},{"c":105.41,"h":107.425,"l":105.41,"n":22047,"o":106.77,"t":"2025-07-15T04:00:00Z","v":1169721,"vw":105.818644},{"c":104.01,"h":105.58,"l":103.22,"n":26888,"o":105.11,"t":"2025-07-16T04:00:00Z","v":1552960,"vw":104.065892},{"c":105.18,"h":105.3325,"l":104,"n":27747,"o":104.01,"t":"2025-07-17T04:00:00Z","v":1451191,"vw":104.99398},{"c":104.71,"h":106.24,"l":104.43,"n":20216,"o":105.24,"t":"2025-07-18T04:00:00Z","v":1181433,"vw":104.872206},{"c":104.72,"h":105.89,"l":104.59,"n":22454,"o":104.82,"t":"2025-07-21T04:00:00Z","v":1089868,"vw":105.015138},{"c":104.66,"h":106.42,"l":104.65,"n":24029,"o":105.13,"t":"2025-07-22T04:00:00Z","v":1331316,"vw":104.99028},{"c":104.7,"h":106.13,"l":104.34,"n":26622,"o":104.61,"t":"2025-07-23T04:00:00Z","v":1814038,"vw":105.230057},{"c":103.55,"h":105.44,"l":102.94,"n":24189,"o":105.01,"t":"2025-07-24T04:00:00Z","v":1414749,"vw":103.747094},{"c":104.2,"h":105.57,"l":103.32,"n":25766,"o":103.85,"t":"2025-07-25T04:00:00Z","v":1525235,"vw":104.728134},{"c":103.86,"h":104.62,"l":103.34,"n":26808,"o":104.28,"t":"2025-07-28T04:00:00Z","v":1422256,"vw":103.846166},{"c":105.03,"h":106.34,"l":103.55,"n":26268,"o":104.05,"t":"2025-07-29T04:00:00Z","v":1501851,"vw":105.377666},{"c":105.19,"h":105.52,"l":104.27,"n":27714,"o":104.78,"t":"2025-07-30T04:00:00Z","v":1289165,"vw":104.956806},{"c":105.9,"h":107.1,"l":104.47,"n":34028,"o":104.5,"t":"2025-07-31T04:00:00Z","v":1997050,"vw":106.275831},{"c":109.98,"h":110.32,"l":106.2,"n":48560,"o":107,"t":"2025-08-01T04:00:00Z","v":2999289,"vw":108.928381},{"c":107.79,"h":110.92,"l":107.63,"n":38309,"o":108.98,"t":"2025-08-04T04:00:00Z","v":2115109,"vw":108.797905},{"c":106.56,"h":107.87,"l":105.88,"n":28235,"o":107.26,"t":"2025-08-05T04:00:00Z","v":1507990,"vw":106.65814},{"c":108.67,"h":109.84,"l":106.51,"n":27062,"o":106.58,"t":"2025-08-06T04:00:00Z","v":1726185,"vw":108.397166},{"c":108.55,"h":109.74,"l":108.31,"n":20301,"o":108.67,"t":"2025-08-07T04:00:00Z","v":1210381,"vw":108.843667},{"c":108.12,"h":110.71,"l":107.405,"n":29319,"o":108.9,"t":"2025-08-08T04:00:00Z","v":1500812,"vw":108.71319},{"c":107.44,"h":108.715,"l":107.29,"n":21798,"o":108.19,"t":"2025-08-11T04:00:00Z","v":1981210,"vw":107.673631},{"c":107.89,"h":108.85,"l":106.0801,"n":31605,"o":107.97,"t":"2025-08-12T04:00:00Z","v":2756272,"vw":107.387225},{"c":103.43,"h":106.65,"l":101.21,"n":64626,"o":106.42,"t":"2025-08-13T04:00:00Z","v":4075499,"vw":103.448024},{"c":102.86,"h":104.3,"l":102.21,"n":26999,"o":103.63,"t":"2025-08-14T04:00:00Z","v":1357798,"vw":103.048785},{"c":103.24,"h":103.52,"l":101.27,"n":38927,"o":102.25,"t":"2025-08-15T04:00:00Z","v":2621904,"vw":103.031108},{"c":104.96,"h":105.06,"l":103.62,"n":36655,"o":103.84,"t":"2025-08-18T04:00:00Z","v":2597850,"vw":104.359775},{"c":104.54,"h":106.1,"l":104.43,"n":30665,"o":104.84,"t":"2025-08-19T04:00:00Z","v":1837833,"vw":104.972593},{"c":107.34,"h":107.62,"l":104.54,"n":41706,"o":105.02,"t":"2025-08-20T04:00:00Z","v":2566423,"vw":106.859917},{"c":106.16,"h":106.69,"l":105.01,"n":48452,"o":105.96,"t":"2025-08-21T04:00:00Z","v":2649663,"vw":105.772055},{"c":97.11,"h":101.89,"l":96.62,"n":124218,"o":98.6,"t":"2025-08-22T04:00:00Z","v":9143690,"vw":97.841345},{"c":95.32,"h":97.75,"l":94.63,"n":63785,"o":97.11,"t":"2025-08-25T04:00:00Z","v":3787728,"vw":95.767979},{"c":96.15,"h":96.93,"l":95.51,"n":60172,"o":96.25,"t":"2025-08-26T04:00:00Z","v":3426048,"vw":96.181457},{"c":97.17,"h":97.78,"l":96.06,"n":38232,"o":96.12,"t":"2025-08-27T04:00:00Z","v":2525658,"vw":97.270399},{"c":96.79,"h":97.315,"l":95.52,"n":37677,"o":97.03,"t":"2025-08-28T04:00:00Z","v":1992013,"vw":96.399575},{"c":97.68,"h":97.88,"l":96.425,"n":35583,"o":97.81,"t":"2025-08-29T04:00:00Z","v":2084092,"vw":97.420845},{"c":98.6,"h":98.95,"l":97.62,"n":40371,"o":98.41,"t":"2025-09-02T04:00:00Z","v":2288079,"vw":98.270208},{"c":96.23,"h":98.745,"l":96,"n":50296,"o":98.3,"t":"2025-09-03T04:00:00Z","v":2903102,"vw":96.960007},{"c":96.75,"h":96.9556,"l":95.42,"n":47789,"o":96.33,"t":"2025-09-04T04:00:00Z","v":2974234,"vw":96.213719},{"c":97,"h":97.275,"l":95.8,"n":33647,"o":96.77,"t":"2025-09-05T04:00:00Z","v":1888475,"vw":96.743614},{"c":98.99,"h":99.095,"l":96.45,"n":41889,"o":97.2,"t":"2025-09-08T04:00:00Z","v":2644098,"vw":98.295262},{"c":97.53,"h":98.75,"l":96.73,"n":29361,"o":98.44,"t":"2025-09-09T04:00:00Z","v":1724590,"vw":97.519283},{"c":97.44,"h":97.94,"l":96.82,"n":24054,"o":97,"t":"2025-09-10T04:00:00Z","v":1300414,"vw":97.341427},{"c":98.05,"h":98.79,"l":97.545,"n":26911,"o":97.94,"t":"2025-09-11T04:00:00Z","v":1544012,"vw":98.122586},{"c":98.46,"h":99.16,"l":97.57,"n":19921,"o":97.72,"t":"2025-09-12T04:00:00Z","v":1073768,"vw":98.572649},{"c":99.75,"h":99.845,"l":98,"n":33291,"o":98.59,"t":"2025-09-15T04:00:00Z","v":1947778,"vw":99.353416},{"c":99.44,"h":99.845,"l":97.95,"n":31923,"o":99.52,"t":"2025-09-16T04:00:00Z","v":1778317,"vw":99.134826},{"c":99.26,"h":100.5,"l":97.83,"n":30980,"o":99.82,"t":"2025-09-17T04:00:00Z","v":1690204,"vw":99.400715},{"c":97.81,"h":99.105,"l":97.5,"n":26319,"o":98.26,"t":"2025-09-18T04:00:00Z","v":1477089,"vw":98.083058},{"c":96.03,"h":97.82,"l":95.25,"n":48504,"o":97.36,"t":"2025-09-19T04:00:00Z","v":4318762,"vw":95.982666},{"c":96.43,"h":96.7,"l":94.71,"n":34780,"o":96.43,"t":"2025-09-22T04:00:00Z","v":2179378,"vw":96.074198},{"c":96,"h":96.63,"l":95.05,"n":25410,"o":96.14,"t":"2025-09-23T04:00:00Z","v":1549879,"vw":96.020097},{"c":93.51,"h":96.94,"l":93.29,"n":51386,"o":95.93,"t":"2025-09-24T04:00:00Z","v":3113658,"vw":93.988549},{"c":93.84,"h":94.72,"l":93.45,"n":35257,"o":94.25,"t":"2025-09-25T04:00:00Z","v":2362174,"vw":94.042064},{"c":93.1,"h":93.595,"l":91.59,"n":40208,"o":93.19,"t":"2025-09-26T04:00:00Z","v":2427542,"vw":92.764744},{"c":93.82,"h":93.84,"l":91.9,"n":35496,"o":93.18,"t":"2025-09-29T04:00:00Z","v":2237971,"vw":93.110315},{"c":93.25,"h":93.98,"l":93.05,"n":36063,"o":93.5,"t":"2025-09-30T04:00:00Z","v":2140593,"vw":93.428663},{"c":90.76,"h":93.32,"l":89.84,"n":49741,"o":93.32,"t":"2025-10-01T04:00:00Z","v":2908452,"vw":90.7614},{"c":91.03,"h":91.3,"l":89.37,"n":43693,"o":90.36,"t":"2025-10-02T04:00:00Z","v":2486239,"vw":90.616414},{"c":92.7,"h":92.9,"l":89.92,"n":39875,"o":90.72,"t":"2025-10-03T04:00:00Z","v":2744514,"vw":91.745645},{"c":90.1,"h":92.56,"l":89.8,"n":46209,"o":92.32,"t":"2025-10-06T04:00:00Z","v":3088545,"vw":90.580357},{"c":89.93,"h":90.82,"l":88.79,"n":37071,"o":90.11,"t":"2025-10-07T04:00:00Z","v":2482588,"vw":90.079198},{"c":89.15,"h":90.88,"l":89.15,"n":36416,"o":90.47,"t":"2025-10-08T04:00:00Z","v":2088376,"vw":89.764774},{"c":88.59,"h":90.99,"l":88.035,"n":43104,"o":90.46,"t":"2025-10-09T04:00:00Z","v":2257199,"vw":88.759502},{"c":90.08,"h":91.41,"l":88.89,"n":46946,"o":89.2,"t":"2025-10-10T04:00:00Z","v":3184986,"vw":90.554579},{"c":92.86,"h":93.5,"l":89.18,"n":40568,"o":89.3,"t":"2025-10-13T04:00:00Z","v":2681351,"vw":92.565519},{"c":94.08,"h":95.48,"l":92.76,"n":41133,"o":92.78,"t":"2025-10-14T04:00:00Z","v":2487109,"vw":94.43726},{"c":94.73,"h":95.93,"l":94.08,"n":29657,"o":94.09,"t":"2025-10-15T04:00:00Z","v":1776677,"vw":95.027406},{"c":93,"h":95.6573,"l":92.67,"n":29843,"o":94.42,"t":"2025-10-16T04:00:00Z","v":1632877,"vw":93.600204},{"c":94.19,"h":94.3,"l":92.85,"n":26703,"o":93.25,"t":"2025-10-17T04:00:00Z","v":1479341,"vw":93.762557},{"c":93.92,"h":94.78,"l":93.4075,"n":23861,"o":93.96,"t":"2025-10-20T04:00:00Z","v":1115657,"vw":93.860552},{"c":94.01,"h":94.6,"l":93,"n":25858,"o":93.79,"t":"2025-10-21T04:00:00Z","v":1277281,"vw":93.946088},{"c":93.95,"h":95.455,"l":93.31,"n":24770,"o":94.38,"t":"2025-10-22T04:00:00Z","v":1165418,"vw":94.51429},{"c":93.47,"h":95,"l":92.8311,"n":19327,"o":94,"t":"2025-10-23T04:00:00Z","v":880131,"vw":93.380398},{"c":91.77,"h":94.34,"l":90.65,"n":51151,"o":93.53,"t":"2025-10-24T04:00:00Z","v":3453313,"vw":91.710486},{"c":93.65,"h":93.75,"l":91.495,"n":26338,"o":91.97,"t":"2025-10-27T04:00:00Z","v":1409508,"vw":93.168675},{"c":92.42,"h":93.62,"l":91.19,"n":28152,"o":93.02,"t":"2025-10-28T04:00:00Z","v":1654063,"vw":92.099912},{"c":89.91,"h":92.35,"l":89.36,"n":29726,"o":91.5,"t":"2025-10-29T04:00:00Z","v":2000148,"vw":90.160739},{"c":89.54,"h":90.31,"l":88.12,"n":37866,"o":89.93,"t":"2025-10-30T04:00:00Z","v":2143820,"vw":89.117187},{"c":88.26,"h":89.11,"l":87.69,"n":24774,"o":89.08,"t":"2025-10-31T04:00:00Z","v":1475282,"vw":88.319064},{"c":90.82,"h":90.93,"l":87.17,"n":38226,"o":87.87,"t":"2025-11-03T05:00:00Z","v":3278918,"vw":90.01473},{"c":90.19,"h":91.075,"l":89.08,"n":24409,"o":90.8,"t":"2025-11-04T05:00:00Z","v":1322824,"vw":89.982945},{"c":90.93,"h":92.53,"l":89.92,"n":34862,"o":89.94,"t":"2025-11-05T05:00:00Z","v":1835133,"vw":91.34827},{"c":88.89,"h":89.54,"l":88.05,"n":29615,"o":89.2,"t":"2025-11-06T05:00:00Z","v":1730753,"vw":88.891128},{"c":91.41,"h":91.575,"l":88.05,"n":27600,"o":89.37,"t":"2025-11-07T05:00:00Z","v":1387395,"vw":90.887668},{"c":91.9,"h":92.11,"l":90.03,"n":25600,"o":90.56,"t":"2025-11-10T05:00:00Z","v":1476631,"vw":91.402149},{"c":93.37,"h":93.59,"l":91.54,"n":24940,"o":92.11,"t":"2025-11-11T05:00:00Z","v":1276859,"vw":92.940718},{"c":93.62,"h":93.99,"l":92.31,"n":26428,"o":92.64,"t":"2025-11-12T05:00:00Z","v":1552326,"vw":93.453601},{"c":93.99,"h":95.16,"l":93.32,"n":36919,"o":94.45,"t":"2025-11-13T05:00:00Z","v":1915614,"vw":93.99238},{"c":94.38,"h":94.79,"l":93.21,"n":29818,"o":93.38,"t":"2025-11-14T05:00:00Z","v":1649679,"vw":94.13721},{"c":92.66,"h":95.07,"l":91.42,"n":53913,"o":93.5,"t":"2025-11-17T05:00:00Z","v":3555572,"vw":93.036663},{"c":91.13,"h":93.725,"l":90.96,"n":41737,"o":93.06,"t":"2025-11-18T05:00:00Z","v":2708070,"vw":91.815725},{"c":91.31,"h":92.23,"l":90.08,"n":47384,"o":92.01,"t":"2025-11-19T05:00:00Z","v":3374265,"vw":90.983539},{"c":90.59,"h":92.06,"l":88.14,"n":68761,"o":91.55,"t":"2025-11-20T05:00:00Z","v":4567358,"vw":90.150968},{"c":91.61,"h":92.08,"l":86.68,"n":72161,"o":89.55,"t":"2025-11-21T05:00:00Z","v":5021672,"vw":90.44074},{"c":87.97,"h":91.895,"l":87.93,"n":57186,"o":91.4,"t":"2025-11-24T05:00:00Z","v":4433728,"vw":89.584667},{"c":89.31,"h":89.945,"l":87.8027,"n":39544,"o":88.47,"t":"2025-11-25T05:00:00Z","v":2820765,"vw":89.204791},{"c":90.77,"h":91.51,"l":89.695,"n":33102,"o":89.75,"t":"2025-11-26T05:00:00Z","v":1800893,"vw":90.885673},{"c":89.23,"h":90.625,"l":89.03,"n":19034,"o":90.51,"t":"2025-11-28T05:00:00Z","v":994539,"vw":89.466215},{"c":88.62,"h":89.325,"l":88.125,"n":32896,"o":89.23,"t":"2025-12-01T05:00:00Z","v":1735159,"vw":88.67553},{"c":91.26,"h":91.77,"l":88.215,"n":41452,"o":88.77,"t":"2025-12-02T05:00:00Z","v":3497859,"vw":90.845016},{"c":92.09,"h":93.55,"l":91.7,"n":36633,"o":92.4,"t":"2025-12-03T05:00:00Z","v":2676921,"vw":92.509335},{"c":90.99,"h":92.925,"l":90.18,"n":31601,"o":91.96,"t":"2025-12-04T05:00:00Z","v":1839713,"vw":91.015213},{"c":91.33,"h":92.22,"l":90.22,"n":32782,"o":90.54,"t":"2025-12-05T05:00:00Z","v":2005362,"vw":91.531118},{"c":91.47,"h":92.238,"l":89.855,"n":28693,"o":90.67,"t":"2025-12-08T05:00:00Z","v":1674300,"vw":91.3549},{"c":90.36,"h":91.83,"l":89.75,"n":30910,"o":91.43,"t":"2025-12-09T05:00:00Z","v":2103629,"vw":90.549998},{"c":89.61,"h":90.87,"l":89.1,"n":26068,"o":90.05,"t":"2025-12-10T05:00:00Z","v":1649534,"vw":89.814275},{"c":92.37,"h":92.46,"l":89.03,"n":34623,"o":89.55,"t":"2025-12-11T05:00:00Z","v":2193381,"vw":91.674262},{"c":93.16,"h":94.2,"l":92.52,"n":30839,"o":93,"t":"2025-12-12T05:00:00Z","v":1837501,"vw":93.190682},{"c":91.44,"h":93.14,"l":91.23,"n":36520,"o":92.88,"t":"2025-12-15T05:00:00Z","v":2495832,"vw":91.785144},{"c":93.61,"h":94.92,"l":91.43,"n":40364,"o":92.53,"t":"2025-12-16T05:00:00Z","v":2808011,"vw":93.985367},{"c":95.91,"h":95.98,"l":92.59,"n":34374,"o":93.68,"t":"2025-12-17T05:00:00Z","v":2206128,"vw":95.261694},{"c":94.39,"h":95.98,"l":93.93,"n":31455,"o":95.53,"t":"2025-12-18T05:00:00Z","v":1956119,"vw":94.697911},{"c":94.66,"h":95.09,"l":93.08,"n":26230,"o":94.13,"t":"2025-12-19T05:00:00Z","v":2847766,"vw":94.508901},{"c":94.18,"h":95.49,"l":93.56,"n":26354,"o":94.2,"t":"2025-12-22T05:00:00Z","v":1272024,"vw":94.454786},{"c":93.57,"h":94.62,"l":92.885,"n":22345,"o":94.4,"t":"2025-12-23T05:00:00Z","v":1157412,"vw":93.488971},{"c":94.48,"h":95.17,"l":93.82,"n":10825,"o":94.18,"t":"2025-12-24T05:00:00Z","v":633948,"vw":94.489591},{"c":93.85,"h":95.3204,"l":93.73,"n":17627,"o":93.95,"t":"2025-12-26T05:00:00Z","v":913916,"vw":94.181353},{"c":91.47,"h":93.95,"l":91.31,"n":28338,"o":93.64,"t":"2025-12-29T05:00:00Z","v":1469464,"vw":91.795335},{"c":90.09,"h":91.55,"l":90.05,"n":24085,"o":91.24,"t":"2025-12-30T05:00:00Z","v":1382286,"vw":90.342675},{"c":90.03,"h":90.66,"l":89.55,"n":20466,"o":90.05,"t":"2025-12-31T05:00:00Z","v":1131972,"vw":90.111837},{"c":91.92,"h":92.205,"l":89.55,"n":26257,"o":90.03,"t":"2026-01-02T05:00:00Z","v":1647130,"vw":91.641819},{"c":93.17,"h":93.42,"l":90.43,"n":28900,"o":91.32,"t":"2026-01-05T05:00:00Z","v":1786150,"vw":92.52739},{"c":90.88,"h":94.18,"l":90.79,"n":28080,"o":92.87,"t":"2026-01-06T05:00:00Z","v":1659936,"vw":91.367266},{"c":88.19,"h":89.87,"l":87.97,"n":33169,"o":89.57,"t":"2026-01-07T05:00:00Z","v":1930166,"vw":88.476582},{"c":90.21,"h":90.88,"l":87.21,"n":33311,"o":88.19,"t":"2026-01-08T05:00:00Z","v":2037612,"vw":89.888156},{"c":89.94,"h":90.9,"l":88.94,"n":27084,"o":90.21,"t":"2026-01-09T05:00:00Z","v":1982256,"vw":89.871449},{"c":91.94,"h":92.39,"l":90.135,"n":24322,"o":90.135,"t":"2026-01-12T05:00:00Z","v":1314088,"vw":91.89219},{"c":95.41,"h":95.45,"l":91.89,"n":37329,"o":92.13,"t":"2026-01-13T05:00:00Z","v":2169556,"vw":94.616823},{"c":95.93,"h":97.07,"l":94.51,"n":27950,"o":95.03,"t":"2026-01-14T05:00:00Z","v":1570725,"vw":95.608017},{"c":94.91,"h":96.85,"l":94.83,"n":31472,"o":95.38,"t":"2026-01-15T05:00:00Z","v":1800270,"vw":95.589246},{"c":93.4,"h":94.46,"l":92.15,"n":35020,"o":94.2,"t":"2026-01-16T05:00:00Z","v":2018813,"vw":93.300573},{"c":92.17,"h":93.55,"l":91.47,"n":30673,"o":93.34,"t":"2026-01-20T05:00:00Z","v":1844858,"vw":92.373677},{"c":94.65,"h":96.82,"l":92.65,"n":31852,"o":92.65,"t":"2026-01-21T05:00:00Z","v":1831610,"vw":95.239266},{"c":96,"h":97.75,"l":95.07,"n":32534,"o":95.18,"t":"2026-01-22T05:00:00Z","v":1605338,"vw":96.094607},{"c":97.45,"h":97.45,"l":95.01,"n":28665,"o":95.67,"t":"2026-01-23T05:00:00Z","v":1563676,"vw":96.970089},{"c":97.62,"h":98.54,"l":96.49,"n":45546,"o":98,"t":"2026-01-26T05:00:00Z","v":2343069,"vw":97.563556},{"c":95.46,"h":97.99,"l":93.31,"n":30825,"o":97.84,"t":"2026-01-27T05:00:00Z","v":1775487,"vw":94.824165},{"c":91.58,"h":93.7,"l":89.76,"n":47882,"o":93.39,"t":"2026-01-28T05:00:00Z","v":3115309,"vw":91.28884},{"c":90.27,"h":92,"l":90.04,"n":33237,"o":91.47,"t":"2026-01-29T05:00:00Z","v":2057101,"vw":90.524904},{"c":92.44,"h":92.44,"l":89.32,"n":32888,"o":90,"t":"2026-01-30T05:00:00Z","v":2056682,"vw":91.876055},{"c":92.3,"h":93.4,"l":91.84,"n":29896,"o":92.63,"t":"2026-02-02T05:00:00Z","v":1374915,"vw":92.527132},{"c":95.8,"h":96.83,"l":91.49,"n":36979,"o":92.23,"t":"2026-02-03T05:00:00Z","v":2247188,"vw":95.666001},{"c":98.58,"h":99.9,"l":96.5,"n":53346,"o":96.8,"t":"2026-02-04T05:00:00Z","v":3273878,"vw":98.882862},{"c":99.28,"h":100.155,"l":97.53,"n":44579,"o":99.7,"t":"2026-02-05T05:00:00Z","v":2626181,"vw":99.124572},{"c":100.4,"h":101.15,"l":98.6,"n":38778,"o":99,"t":"2026-02-06T05:00:00Z","v":2373861,"vw":100.286591},{"c":100.28,"h":101.58,"l":99.15,"n":23850,"o":100.72,"t":"2026-02-09T05:00:00Z","v":1546827,"vw":100.227973},{"c":97.79,"h":101.06,"l":97.71,"n":25475,"o":100.56,"t":"2026-02-10T05:00:00Z","v":1307623,"vw":98.349752},{"c":99.52,"h":99.94,"l":96.85,"n":21563,"o":97.77,"t":"2026-02-11T05:00:00Z","v":1072236,"vw":99.332274},{"c":100.56,"h":102.395,"l":99.73,"n":32310,"o":100,"t":"2026-02-12T05:00:00Z","v":2031676,"vw":101.147441},{"c":102.78,"h":103.64,"l":99.99,"n":30078,"o":100.58,"t":"2026-02-13T05:00:00Z","v":1965524,"vw":102.541014},{"c":99.44,"h":105.78,"l":98.93,"n":32516,"o":103.78,"t":"2026-02-17T05:00:00Z","v":2222847,"vw":100.282996},{"c":98.97,"h":99.64,"l":98,"n":27062,"o":99.17,"t":"2026-02-18T05:00:00Z","v":1402996,"vw":99.016961},{"c":99.19,"h":101.0499,"l":98.47,"n":32650,"o":98.9,"t":"2026-02-19T05:00:00Z","v":1798626,"vw":99.423903},{"c":96.35,"h":99.37,"l":95.3225,"n":27008,"o":99.2,"t":"2026-02-20T05:00:00Z","v":1355347,"vw":96.313889},{"c":98.97,"h":99.01,"l":95.87,"n":28009,"o":96.15,"t":"2026-02-23T05:00:00Z","v":1608405,"vw":97.96795},{"c":98.94,"h":100.74,"l":98.58,"n":25762,"o":99.24,"t":"2026-02-24T05:00:00Z","v":1482452,"vw":99.008422},{"c":97.05,"h":98.5,"l":95.875,"n":27106,"o":98.04,"t":"2026-02-25T05:00:00Z","v":1683064,"vw":97.011151},{"c":96.88,"h":98.22,"l":96.64,"n":23322,"o":97.02,"t":"2026-02-26T05:00:00Z","v":1057644,"vw":97.180996},{"c":98.79,"h":99.16,"l":96.7401,"n":23278,"o":96.8,"t":"2026-02-27T05:00:00Z","v":1260747,"vw":98.626626},{"c":99.73,"h":100.87,"l":97,"n":32872,"o":97.31,"t":"2026-03-02T05:00:00Z","v":1868140,"vw":99.668853},{"c":100.25,"h":101.61,"l":98.58,"n":36039,"o":99.12,"t":"2026-03-03T05:00:00Z","v":2876355,"vw":100.089265},{"c":99.98,"h":101.96,"l":98.49,"n":43087,"o":101.53,"t":"2026-03-04T05:00:00Z","v":2896661,"vw":99.468633},{"c":98.47,"h":98.85,"l":91.5671,"n":51933,"o":93.065,"t":"2026-03-05T05:00:00Z","v":3453939,"vw":97.014725},{"c":96.8,"h":100.23,"l":96.39,"n":34397,"o":97.75,"t":"2026-03-06T05:00:00Z","v":1830697,"vw":97.336507},{"c":95.49,"h":96.875,"l":94.8449,"n":32116,"o":95.84,"t":"2026-03-09T04:00:00Z","v":1960789,"vw":95.748236},{"c":96.27,"h":98.2,"l":95.38,"n":31486,"o":95.82,"t":"2026-03-10T04:00:00Z","v":1663495,"vw":96.815458},{"c":93.51,"h":96.6,"l":93.35,"n":32271,"o":96.19,"t":"2026-03-11T04:00:00Z","v":2310057,"vw":94.330864},{"c":98.78,"h":99.16,"l":92.235,"n":45892,"o":93.28,"t":"2026-03-12T04:00:00Z","v":2537969,"vw":97.820444},{"c":97.72,"h":99.14,"l":97.65,"n":27869,"o":98.91,"t":"2026-03-13T04:00:00Z","v":1376691,"vw":98.202141},{"c":97.95,"h":98.29,"l":96.47,"n":27468,"o":98.06,"t":"2026-03-16T04:00:00Z","v":1595742,"vw":97.704715},{"c":96.53,"h":98.475,"l":95.975,"n":22059,"o":96.9,"t":"2026-03-17T04:00:00Z","v":1191057,"vw":97.112848},{"c":94.31,"h":96.54,"l":93.21,"n":32665,"o":96.54,"t":"2026-03-18T04:00:00Z","v":2681182,"vw":94.604079},{"c":96.7,"h":98.22,"l":94.235,"n":35056,"o":94.82,"t":"2026-03-19T04:00:00Z","v":2304350,"vw":96.886756},{"c":97.04,"h":97.99,"l":95.14,"n":29099,"o":96.38,"t":"2026-03-20T04:00:00Z","v":3025894,"vw":97.007338},{"c":96.04,"h":97.5999,"l":95,"n":37168,"o":96.66,"t":"2026-03-23T04:00:00Z","v":2295566,"vw":96.412253},{"c":97.8,"h":98.69,"l":95.49,"n":27808,"o":95.88,"t":"2026-03-24T04:00:00Z","v":1736458,"vw":97.820326},{"c":97.81,"h":98.72,"l":95.99,"n":29552,"o":98.18,"t":"2026-03-25T04:00:00Z","v":1899423,"vw":97.664081},{"c":100.54,"h":101.04,"l":97.2,"n":31663,"o":97.65,"t":"2026-03-26T04:00:00Z","v":1651866,"vw":100.218752},{"c":99.61,"h":101.56,"l":99.55,"n":30973,"o":100.58,"t":"2026-03-27T04:00:00Z","v":2046791,"vw":100.140305},{"c":98.95,"h":100.54,"l":98.66,"n":27591,"o":99.2,"t":"2026-03-30T04:00:00Z","v":1479328,"vw":99.146015},{"c":98.42,"h":100.59,"l":97.83,"n":28809,"o":99.18,"t":"2026-03-31T04:00:00Z","v":1709703,"vw":98.781317},{"c":94.61,"h":98.74,"l":92.59,"n":42364,"o":97.95,"t":"2026-04-01T04:00:00Z","v":2767498,"vw":94.478205},{"c":98.06,"h":98.355,"l":95.4,"n":40914,"o":95.72,"t":"2026-04-02T04:00:00Z","v":2623684,"vw":97.751627},{"c":95.59,"h":98.5,"l":95.32,"n":36906,"o":97.88,"t":"2026-04-06T04:00:00Z","v":2614176,"vw":96.127744},{"c":95.15,"h":96.9,"l":94.68,"n":36790,"o":96.41,"t":"2026-04-07T04:00:00Z","v":2307795,"vw":95.498618},{"c":95.16,"h":95.64,"l":91.8601,"n":33180,"o":93.6,"t":"2026-04-08T04:00:00Z","v":2045110,"vw":94.6809},{"c":93.66,"h":95.37,"l":93.42,"n":27226,"o":94.12,"t":"2026-04-09T04:00:00Z","v":1846270,"vw":93.946817},{"c":92.71,"h":93.58,"l":89.67,"n":35396,"o":93.23,"t":"2026-04-10T04:00:00Z","v":2062069,"vw":92.045571},{"c":93.17,"h":93.92,"l":92.275,"n":29359,"o":93.65,"t":"2026-04-13T04:00:00Z","v":1517982,"vw":93.18083},{"c":91.72,"h":92.705,"l":90.57,"n":32128,"o":92.26,"t":"2026-04-14T04:00:00Z","v":2003133,"vw":91.557924},{"c":90.7,"h":92,"l":90.45,"n":33201,"o":91.19,"t":"2026-04-15T04:00:00Z","v":2624321,"vw":90.91802},{"c":92.24,"h":92.825,"l":90.66,"n":32381,"o":90.66,"t":"2026-04-16T04:00:00Z","v":1891209,"vw":91.835278},{"c":92.07,"h":92.105,"l":90.7,"n":32664,"o":91.58,"t":"2026-04-17T04:00:00Z","v":1889427,"vw":91.650438},{"c":93.51,"h":93.83,"l":92.2,"n":29400,"o":93,"t":"2026-04-20T04:00:00Z","v":1537592,"vw":93.298914},{"c":96,"h":96.365,"l":93.27,"n":29176,"o":94,"t":"2026-04-21T04:00:00Z","v":1705347,"vw":95.729069},{"c":95.41,"h":96.35,"l":94.4601,"n":23977,"o":96.03,"t":"2026-04-22T04:00:00Z","v":1404778,"vw":95.340285},{"c":96.96,"h":97.17,"l":94.98,"n":26034,"o":95.71,"t":"2026-04-23T04:00:00Z","v":1464154,"vw":96.567292},{"c":94.31,"h":96.73,"l":93.67,"n":22814,"o":96.02,"t":"2026-04-24T04:00:00Z","v":1160532,"vw":94.425467},{"c":92.89,"h":94.63,"l":92.8,"n":26575,"o":93.66,"t":"2026-04-27T04:00:00Z","v":1352270,"vw":93.295676},{"c":92.19,"h":94.2,"l":91.025,"n":25713,"o":94,"t":"2026-04-28T04:00:00Z","v":1385134,"vw":92.028336},{"c":91.43,"h":92.305,"l":90.675,"n":23794,"o":92.03,"t":"2026-04-29T04:00:00Z","v":1217126,"vw":91.300701},{"c":93.89,"h":94.58,"l":91.59,"n":23933,"o":91.59,"t":"2026-04-30T04:00:00Z","v":1895649,"vw":93.605893},{"c":93.51,"h":94.66,"l":92.55,"n":30544,"o":93.76,"t":"2026-05-01T04:00:00Z","v":2169132,"vw":93.544833},{"c":94.63,"h":95.08,"l":92.98,"n":29203,"o":93,"t":"2026-05-04T04:00:00Z","v":1677090,"vw":94.436966},{"c":94.32,"h":95.27,"l":93.11,"n":21379,"o":93.32,"t":"2026-05-05T04:00:00Z","v":1148687,"vw":94.26319},{"c":92.45,"h":94.68,"l":91.9,"n":35011,"o":94.24,"t":"2026-05-06T04:00:00Z","v":1983241,"vw":92.530458},{"c":94.33,"h":94.43,"l":92.08,"n":28801,"o":92.24,"t":"2026-05-07T04:00:00Z","v":1874962,"vw":93.817005},{"c":92.97,"h":94.95,"l":91.95,"n":30803,"o":94.08,"t":"2026-05-08T04:00:00Z","v":2211824,"vw":93.286389},{"c":91.11,"h":93.275,"l":90.69,"n":30698,"o":92.7,"t":"2026-05-11T04:00:00Z","v":1539678,"vw":91.465006},{"c":92.01,"h":93.3,"l":91.19,"n":33092,"o":91.99,"t":"2026-05-12T04:00:00Z","v":1671538,"vw":92.033401},{"c":95,"h":95.07,"l":91.76,"n":35741,"o":91.76,"t":"2026-05-13T04:00:00Z","v":1906508,"vw":94.56556},{"c":95.96,"h":96.41,"l":94.93,"n":24898,"o":95.81,"t":"2026-05-14T04:00:00Z","v":1187147,"vw":95.94331},{"c":96.36,"h":97.2,"l":95.16,"n":34274,"o":96.65,"t":"2026-05-15T04:00:00Z","v":1953201,"vw":96.20807},{"c":97.03,"h":98.29,"l":96.16,"n":40075,"o":96.24,"t":"2026-05-18T04:00:00Z","v":2307299,"vw":97.070363},{"c":97.66,"h":99.16,"l":96.57,"n":33980,"o":97.35,"t":"2026-05-19T04:00:00Z","v":1868858,"vw":98.090149},{"c":95.35,"h":97.08,"l":95.03,"n":38004,"o":96.14,"t":"2026-05-20T04:00:00Z","v":2108810,"vw":95.791406},{"c":94.43,"h":94.84,"l":92,"n":43439,"o":93,"t":"2026-05-21T04:00:00Z","v":2673408,"vw":93.774077},{"c":86.64,"h":89.92,"l":85.13,"n":92052,"o":89.79,"t":"2026-05-22T04:00:00Z","v":7360182,"vw":86.694338},{"c":84.91,"h":86.68,"l":83.9,"n":50940,"o":86.58,"t":"2026-05-26T04:00:00Z","v":3418198,"vw":84.618423},{"c":84.2,"h":86.59,"l":83.65,"n":53971,"o":85.8,"t":"2026-05-27T04:00:00Z","v":4141115,"vw":84.483454},{"c":86,"h":86.7,"l":84.2,"n":46691,"o":85.57,"t":"2026-05-28T04:00:00Z","v":3356628,"vw":86.099998},{"c":85.28,"h":85.965,"l":84,"n":38376,"o":85.46,"t":"2026-05-29T04:00:00Z","v":2993840,"vw":85.086607},{"c":88.04,"h":88.55,"l":85.54,"n":43967,"o":85.94,"t":"2026-06-01T04:00:00Z","v":2912459,"vw":87.79783},{"c":88.56,"h":88.9,"l":87.1,"n":33249,"o":87.78,"t":"2026-06-02T04:00:00Z","v":2962304,"vw":88.318137},{"c":89.18,"h":89.81,"l":87.74,"n":32286,"o":88.38,"t":"2026-06-03T04:00:00Z","v":2182793,"vw":89.049807},{"c":88.4,"h":91.54,"l":88.38,"n":42940,"o":89.4,"t":"2026-06-04T04:00:00Z","v":2793695,"vw":89.319174},{"c":89.21,"h":90.52,"l":88.8634,"n":34268,"o":89.73,"t":"2026-06-05T04:00:00Z","v":2511986,"vw":89.469331},{"c":91.61,"h":92.64,"l":87.6,"n":37424,"o":87.89,"t":"2026-06-08T04:00:00Z","v":2058616,"vw":91.500119},{"c":89.57,"h":92.165,"l":89.1512,"n":38295,"o":91.35,"t":"2026-06-09T04:00:00Z","v":2591373,"vw":90.100708},{"c":92.49,"h":92.685,"l":89.825,"n":27661,"o":90.63,"t":"2026-06-10T04:00:00Z","v":1638274,"vw":92.22954},{"c":90.93,"h":93.25,"l":90.79,"n":24831,"o":92.33,"t":"2026-06-11T04:00:00Z","v":1296808,"vw":91.515407},{"c":91.04,"h":91.71,"l":90.18,"n":24384,"o":90.91,"t":"2026-06-12T04:00:00Z","v":1299933,"vw":90.945668},{"c":90.21,"h":91.87,"l":89.7,"n":30841,"o":90,"t":"2026-06-15T04:00:00Z","v":1912067,"vw":90.383656},{"c":89.25,"h":90.367,"l":88.61,"n":27077,"o":90.07,"t":"2026-06-16T04:00:00Z","v":1852942,"vw":89.310821},{"c":86.79,"h":88.64,"l":86.51,"n":28763,"o":88.42,"t":"2026-06-17T04:00:00Z","v":1876074,"vw":87.047295},{"c":85.22,"h":86.325,"l":83.71,"n":30628,"o":85.77,"t":"2026-06-18T04:00:00Z","v":3026158,"vw":85.085372},{"c":83.82,"h":85.78,"l":83.2124,"n":35750,"o":84.48,"t":"2026-06-22T04:00:00Z","v":2478907,"vw":84.229469},{"c":86.13,"h":87.15,"l":83.79,"n":37455,"o":83.92,"t":"2026-06-23T04:00:00Z","v":3176088,"vw":86.104819},{"c":87.51,"h":87.9,"l":86,"n":38366,"o":86.7,"t":"2026-06-24T04:00:00Z","v":2879986,"vw":87.364479},{"c":86.31,"h":86.87,"l":85.55,"n":26932,"o":86.52,"t":"2026-06-25T04:00:00Z","v":1405593,"vw":86.254557},{"c":88.87,"h":89.16,"l":86.4484,"n":35295,"o":86.92,"t":"2026-06-26T04:00:00Z","v":3753386,"vw":88.589977},{"c":89.34,"h":90.13,"l":87.65,"n":37222,"o":88.36,"t":"2026-06-29T04:00:00Z","v":1807133,"vw":89.297645},{"c":87.22,"h":89.08,"l":86.445,"n":30922,"o":88.92,"t":"2026-06-30T04:00:00Z","v":2163051,"vw":87.245575},{"c":86.56,"h":87.49,"l":85.03,"n":38080,"o":87.29,"t":"2026-07-01T04:00:00Z","v":2378735,"vw":86.52996},{"c":89.18,"h":89.405,"l":87.24,"n":29767,"o":87.77,"t":"2026-07-02T04:00:00Z","v":1916620,"vw":88.897335},{"c":87.53,"h":89.28,"l":86.57,"n":26424,"o":88.38,"t":"2026-07-06T04:00:00Z","v":2175508,"vw":87.535193},{"c":87.52,"h":89.8,"l":87.13,"n":30471,"o":88.59,"t":"2026-07-07T04:00:00Z","v":1742775,"vw":87.826276},{"c":86.71,"h":88.49,"l":86.68,"n":29261,"o":87.75,"t":"2026-07-08T04:00:00Z","v":1778686,"vw":87.148279},{"c":85.63,"h":86.1,"l":83.8,"n":30042,"o":85.5,"t":"2026-07-09T04:00:00Z","v":1723745,"vw":85.315434},{"c":88.05,"h":88.26,"l":85.86,"n":25223,"o":85.86,"t":"2026-07-10T04:00:00Z","v":1477866,"vw":87.708737},{"c":90.12,"h":90.63,"l":88.66,"n":27796,"o":88.66,"t":"2026-07-13T04:00:00Z","v":1605061,"vw":90.165485},{"c":89.71,"h":90.9,"l":89.26,"n":26691,"o":89.95,"t":"2026-07-14T04:00:00Z","v":1931332,"vw":89.824642},{"c":90.24,"h":91.78,"l":88.85,"n":26554,"o":89.22,"t":"2026-07-15T04:00:00Z","v":1462947,"vw":90.601682},{"c":93.07,"h":93.48,"l":89.84,"n":29684,"o":90.63,"t":"2026-07-16T04:00:00Z","v":1885609,"vw":92.942199},{"c":93.4,"h":95.91,"l":92.12,"n":25457,"o":92.13,"t":"2026-07-17T04:00:00Z","v":1557654,"vw":93.379841},{"c":93.91,"h":94.915,"l":92.843,"n":22867,"o":93.51,"t":"2026-07-20T04:00:00Z","v":1231878,"vw":94.150091},{"c":92.34,"h":93.375,"l":90.675,"n":30772,"o":91.72,"t":"2026-07-21T04:00:00Z","v":2247449,"vw":92.292338},{"c":91.88,"h":93.12,"l":91.66,"n":23459,"o":92.99,"t":"2026-07-22T04:00:00Z","v":1389064,"vw":92.039794},{"c":91.29,"h":91.72,"l":89.7041,"n":23758,"o":91.52,"t":"2026-07-23T04:00:00Z","v":1587085,"vw":90.935494},{"c":92.94,"h":93.35,"l":90.41,"n":26373,"o":90.41,"t":"2026-07-24T04:00:00Z","v":1456365,"vw":92.873037},{"c":94.72,"h":95.835,"l":92.67,"n":24579,"o":93.32,"t":"2026-07-27T04:00:00Z","v":1328072,"vw":94.871588},{"c":97.16,"h":98.73,"l":96.28,"n":25101,"o":96.58,"t":"2026-07-28T04:00:00Z","v":1416911,"vw":97.338928},{"c":99.99,"h":100.26,"l":96.56,"n":32198,"o":96.56,"t":"2026-07-29T04:00:00Z","v":1946549,"vw":99.774634},{"c":98.45,"h":99.27,"l":96.79,"n":27047,"o":99.27,"t":"2026-07-30T04:00:00Z","v":1367344,"vw":98.281638},{"c":97.78,"h":99.0953,"l":97.24,"n":23962,"o":97.56,"t":"2026-07-31T04:00:00Z","v":1106635,"vw":97.930107},{"c":97.1,"h":99.888,"l":97.09,"n":24129,"o":98.42,"t":"2026-08-03T04:00:00Z","v":1842266,"vw":97.357201},{"c":96.65,"h":98.19,"l":95.3118,"n":24126,"o":98.19,"t":"2026-08-04T04:00:00Z","v":1154865,"vw":96.776932},{"c":96.69,"h":97.99,"l":96.09,"n":23522,"o":97.99,"t":"2026-08-05T04:00:00Z","v":1236544,"vw":96.715675},{"c":97.18,"h":98.87,"l":96.25,"n":19659,"o":97.98,"t":"2026-08-06T04:00:00Z","v":916110,"vw":97.039925},{"c":96.48,"h":97.22,"l":96.28,"n":21421,"o":96.91,"t":"2026-08-07T04:00:00Z","v":892402,"vw":96.645464},{"c":96.2,"h":97.13,"l":95.24,"n":29251,"o":96.91,"t":"2026-08-10T04:00:00Z","v":1960823,"vw":96.122826},{"c":93.96,"h":96.2,"l":93.71,"n":22312,"o":95.32,"t":"2026-08-11T04:00:00Z","v":1169057,"vw":94.229374},{"c":92.71,"h":94.09,"l":92.295,"n":30221,"o":92.89,"t":"2026-08-12T04:00:00Z","v":2184398,"vw":92.967272},{"c":93.53,"h":94.3,"l":92.53,"n":22628,"o":93.27,"t":"2026-08-13T04:00:00Z","v":1298858,"vw":93.530275},{"c":93.41,"h":94.1,"l":92.91,"n":23326,"o":93.72,"t":"2026-08-14T04:00:00Z","v":1150386,"vw":93.525107},{"c":94.43,"h":94.58,"l":92.3586,"n":26261,"o":92.6,"t":"2026-08-17T04:00:00Z","v":1453248,"vw":94.003395},{"c":92.69,"h":95.4702,"l":92.56,"n":24687,"o":95.44,"t":"2026-08-18T04:00:00Z","v":1471969,"vw":93.284085},{"c":91.79,"h":95.38,"l":91.72,"n":33727,"o":92.55,"t":"2026-08-19T04:00:00Z","v":2243704,"vw":92.623344},{"c":91.3,"h":91.8625,"l":88.22,"n":59681,"o":88.91,"t":"2026-08-20T04:00:00Z","v":5165991,"vw":90.694947},{"c":96.42,"h":96.88,"l":92.53,"n":57238,"o":93.98,"t":"2026-08-21T04:00:00Z","v":4181412,"vw":95.473978},{"c":98.49,"h":100.17,"l":96.895,"n":44762,"o":97.02,"t":"2026-08-24T04:00:00Z","v":2872952,"vw":98.893738},{"c":94.37,"h":98.21,"l":94.28,"n":37873,"o":97.63,"t":"2026-08-25T04:00:00Z","v":1984398,"vw":95.244491},{"c":93.33,"h":94.61,"l":92.53,"n":34131,"o":94.6,"t":"2026-08-26T04:00:00Z","v":2249544,"vw":93.378189},{"c":90.49,"h":92.45,"l":90.33,"n":26818,"o":92.08,"t":"2026-08-27T04:00:00Z","v":1523147,"vw":90.845531},{"c":90.6,"h":91.37,"l":90.11,"n":24033,"o":91.02,"t":"2026-08-28T04:00:00Z","v":1356043,"vw":90.749887},{"c":90.65,"h":91.96,"l":90.44,"n":27421,"o":91.06,"t":"2026-08-31T04:00:00Z","v":1608949,"vw":90.788706},{"c":91.48,"h":93.71,"l":90.545,"n":32104,"o":91,"t":"2026-09-01T04:00:00Z","v":1773734,"vw":92.060342},{"c":92.75,"h":93.41,"l":90.95,"n":27324,"o":91.45,"t":"2026-09-02T04:00:00Z","v":1650132,"vw":92.635833},{"c":93.19,"h":93.375,"l":91.65,"n":23966,"o":93,"t":"2026-09-03T04:00:00Z","v":1325786,"vw":92.956294},{"c":93.19,"h":93.76,"l":92.49,"n":22371,"o":92.87,"t":"2026-09-04T04:00:00Z","v":1223649,"vw":93.128691},{"c":89.85,"h":93.31,"l":89.4301,"n":26253,"o":93.27,"t":"2026-09-08T04:00:00Z","v":1339424,"vw":90.132461},{"c":88.51,"h":89.865,"l":87.7201,"n":28939,"o":89.55,"t":"2026-09-09T04:00:00Z","v":1517350,"vw":88.315306},{"c":89.65,"h":90.6,"l":88.8801,"n":26564,"o":89.56,"t":"2026-09-10T04:00:00Z","v":1629933,"vw":89.510817},{"c":91.49,"h":91.99,"l":89.5,"n":28289,"o":90,"t":"2026-09-11T04:00:00Z","v":1675414,"vw":91.222104},{"c":95.31,"h":95.435,"l":92.4301,"n":32966,"o":92.51,"t":"2026-09-14T04:00:00Z","v":1764225,"vw":94.895665},{"c":95.06,"h":96.21,"l":94.38,"n":30670,"o":94.98,"t":"2026-09-15T04:00:00Z","v":1427699,"vw":95.236518},{"c":92.98,"h":94.805,"l":92.59,"n":24669,"o":94.21,"t":"2026-09-16T04:00:00Z","v":1218482,"vw":93.150576},{"c":93.34,"h":93.69,"l":92.01,"n":21950,"o":93,"t":"2026-09-17T04:00:00Z","v":1037568,"vw":93.259863},{"c":92.03,"h":93.6,"l":91.98,"n":17875,"o":93.26,"t":"2026-09-18T04:00:00Z","v":1603137,"vw":92.36534},{"c":92.31,"h":92.735,"l":91.51,"n":23715,"o":91.73,"t":"2026-09-21T04:00:00Z","v":1599244,"vw":92.322089},{"c":90.97,"h":93.43,"l":90.63,"n":27727,"o":93.15,"t":"2026-09-22T04:00:00Z","v":1615661,"vw":91.421839},{"c":89.98,"h":91.33,"l":89.89,"n":30083,"o":91.12,"t":"2026-09-23T04:00:00Z","v":2370503,"vw":90.513354},{"c":91.84,"h":92.94,"l":90.84,"n":28354,"o":91.12,"t":"2026-09-24T04:00:00Z","v":1632652,"vw":91.936917},{"c":93.79,"h":94.35,"l":91.29,"n":31432,"o":91.29,"t":"2026-09-25T04:00:00Z","v":1768317,"vw":93.661507},{"c":96.81,"h":97.3,"l":94.36,"n":31756,"o":94.5,"t":"2026-09-28T04:00:00Z","v":1793776,"vw":96.503925},{"c":95.49,"h":96.77,"l":93.725,"n":34149,"o":95.98,"t":"2026-09-29T04:00:00Z","v":2097082,"vw":94.847137},{"c":92,"h":95.37,"l":90.5,"n":39352,"o":95.37,"t":"2026-09-30T04:00:00Z","v":3240674,"vw":91.717171},{"c":94.36,"h":95.4,"l":91.63,"n":45197,"o":92.17,"t":"2026-10-01T04:00:00Z","v":3640227,"vw":93.902896},{"c":94.96,"h":95.55,"l":93.075,"n":39995,"o":94.81,"t":"2026-10-02T04:00:00Z","v":2439325,"vw":94.182577},{"c":93.8,"h":95.62,"l":93.74,"n":29047,"o":94.81,"t":"2026-10-05T04:00:00Z","v":2708704,"vw":94.177984},{"c":95.62,"h":95.81,"l":93.3,"n":25287,"o":93.61,"t":"2026-10-06T04:00:00Z","v":1282757,"vw":94.985122},{"c":95.9,"h":97.59,"l":95.801,"n":25659,"o":96.47,"t":"2026-10-07T04:00:00Z","v":1968051,"vw":96.287796},{"c":99.04,"h":99.95,"l":96.475,"n":36326,"o":97.33,"t":"2026-10-08T04:00:00Z","v":2416323,"vw":98.929482},{"c":98.58,"h":99.6,"l":98.13,"n":24640,"o":98.54,"t":"2026-10-09T04:00:00Z","v":2150950,"vw":98.784661},{"c":99.8,"h":99.85,"l":98.015,"n":23688,"o":98.95,"t":"2026-10-12T04:00:00Z","v":1208009,"vw":99.447326},{"c":99.57,"h":100.9,"l":99.2398,"n":25791,"o":100.7,"t":"2026-10-13T04:00:00Z","v":1612291,"vw":99.670336},{"c":103.39,"h":103.44,"l":98.6901,"n":36106,"o":99.82,"t":"2026-10-14T04:00:00Z","v":2442591,"vw":101.968306},{"c":103.27,"h":106.035,"l":102.95,"n":39976,"o":104.95,"t":"2026-10-15T04:00:00Z","v":2819955,"vw":103.872202},{"c":102.95,"h":106.02,"l":100.92,"n":37394,"o":106.02,"t":"2026-10-16T04:00:00Z","v":3040246,"vw":102.04276},{"c":102.61,"h":103.32,"l":101.37,"n":31476,"o":102.3,"t":"2026-10-19T04:00:00Z","v":2096985,"vw":102.237357},{"c":102.33,"h":104.425,"l":101.67,"n":28210,"o":103.81,"t":"2026-10-20T04:00:00Z","v":2357893,"vw":102.277394},{"c":102.41,"h":103.38,"l":101.52,"n":26196,"o":101.9,"t":"2026-10-21T04:00:00Z","v":2509815,"vw":102.270899},{"c":106.63,"h":106.66,"l":103.315,"n":36643,"o":104.18,"t":"2026-10-22T04:00:00Z","v":2387981,"vw":105.901802}],"volatilityBars":[{"c":91.68,"h":92.6,"l":91.64,"n":463,"o":91.73,"t":"2026-09-21T13:30:00Z","v":28711,"vw":91.818097},{"c":91.925,"h":92.18,"l":91.51,"n":373,"o":91.66,"t":"2026-09-21T13:45:00Z","v":17941,"vw":91.898999},{"c":92.39,"h":92.4,"l":91.86,"n":387,"o":91.99,"t":"2026-09-21T14:00:00Z","v":14580,"vw":92.063523},{"c":92.35,"h":92.49,"l":92.03,"n":800,"o":92.37,"t":"2026-09-21T14:15:00Z","v":27959,"vw":92.320035},{"c":92.62,"h":92.62,"l":92.255,"n":534,"o":92.255,"t":"2026-09-21T14:30:00Z","v":16273,"vw":92.446982},{"c":92.095,"h":92.54,"l":91.95,"n":719,"o":92.54,"t":"2026-09-21T14:45:00Z","v":36223,"vw":92.270573},{"c":92.075,"h":92.31,"l":92.03,"n":763,"o":92.105,"t":"2026-09-21T15:00:00Z","v":33682,"vw":92.162089},{"c":92.23,"h":92.3075,"l":92.075,"n":694,"o":92.075,"t":"2026-09-21T15:15:00Z","v":20167,"vw":92.200784},{"c":92.29,"h":92.29,"l":92.14,"n":429,"o":92.22,"t":"2026-09-21T15:30:00Z","v":11794,"vw":92.211932},{"c":92.24,"h":92.35,"l":92.19,"n":307,"o":92.27,"t":"2026-09-21T15:45:00Z","v":6828,"vw":92.24168},{"c":92.395,"h":92.4,"l":92.235,"n":539,"o":92.235,"t":"2026-09-21T16:00:00Z","v":17527,"vw":92.324212},{"c":92.37,"h":92.51,"l":92.35,"n":525,"o":92.4,"t":"2026-09-21T16:15:00Z","v":16942,"vw":92.401031},{"c":92.17,"h":92.365,"l":92.17,"n":531,"o":92.365,"t":"2026-09-21T16:30:00Z","v":14404,"vw":92.268441},{"c":92.075,"h":92.185,"l":92.06,"n":389,"o":92.17,"t":"2026-09-21T16:45:00Z","v":9097,"vw":92.107661},{"c":92.035,"h":92.1,"l":91.99,"n":467,"o":92.085,"t":"2026-09-21T17:00:00Z","v":15576,"vw":92.047632},{"c":92.115,"h":92.15,"l":92.0313,"n":479,"o":92.055,"t":"2026-09-21T17:15:00Z","v":14824,"vw":92.089037},{"c":91.975,"h":92.16,"l":91.975,"n":862,"o":92.07,"t":"2026-09-21T17:30:00Z","v":27245,"vw":92.072141},{"c":92.04,"h":92.04,"l":91.92,"n":517,"o":91.95,"t":"2026-09-21T17:45:00Z","v":15937,"vw":91.985426},{"c":91.98,"h":92.1175,"l":91.95,"n":780,"o":92.045,"t":"2026-09-21T18:00:00Z","v":31687,"vw":92.028194},{"c":92.16,"h":92.16,"l":92.015,"n":796,"o":92.015,"t":"2026-09-21T18:15:00Z","v":25542,"vw":92.072758},{"c":92.055,"h":92.18,"l":92.05,"n":936,"o":92.15,"t":"2026-09-21T18:30:00Z","v":29134,"vw":92.122391},{"c":92.29,"h":92.295,"l":92.05,"n":925,"o":92.08,"t":"2026-09-21T18:45:00Z","v":30070,"vw":92.219536},{"c":92.705,"h":92.735,"l":92.23,"n":1250,"o":92.3,"t":"2026-09-21T19:00:00Z","v":48410,"vw":92.470377},{"c":92.5275,"h":92.73,"l":92.52,"n":1218,"o":92.705,"t":"2026-09-21T19:15:00Z","v":59534,"vw":92.655771},{"c":92.45,"h":92.6,"l":92.44,"n":1616,"o":92.53,"t":"2026-09-21T19:30:00Z","v":74575,"vw":92.5098},{"c":92.31,"h":92.635,"l":92.29,"n":5089,"o":92.43,"t":"2026-09-21T19:45:00Z","v":298663,"vw":92.486027},{"c":92.31,"h":92.76,"l":92.31,"n":43,"o":92.31,"t":"2026-09-21T20:00:00Z","v":601154,"vw":92.310096},{"c":93.2,"h":93.43,"l":92.75,"n":361,"o":93.15,"t":"2026-09-22T13:30:00Z","v":20512,"vw":93.143629},{"c":92.95,"h":93.35,"l":92.93,"n":537,"o":93.02,"t":"2026-09-22T13:45:00Z","v":19019,"vw":93.129533},{"c":92.63,"h":93.24,"l":92.61,"n":554,"o":93.11,"t":"2026-09-22T14:00:00Z","v":12699,"vw":92.950568},{"c":92.9,"h":92.98,"l":92.72,"n":596,"o":92.765,"t":"2026-09-22T14:15:00Z","v":19149,"vw":92.821761},{"c":93.0377,"h":93.06,"l":92.76,"n":564,"o":92.95,"t":"2026-09-22T14:30:00Z","v":18972,"vw":92.90117},{"c":92.92,"h":93.09,"l":92.81,"n":532,"o":93.0538,"t":"2026-09-22T14:45:00Z","v":17992,"vw":92.906903},{"c":92.8,"h":92.885,"l":92.665,"n":608,"o":92.8773,"t":"2026-09-22T15:00:00Z","v":19940,"vw":92.795299},{"c":92.99,"h":93.105,"l":92.7911,"n":596,"o":92.795,"t":"2026-09-22T15:15:00Z","v":16672,"vw":92.975592},{"c":92.63,"h":92.9414,"l":92.625,"n":588,"o":92.93,"t":"2026-09-22T15:30:00Z","v":17381,"vw":92.733616},{"c":92.49,"h":92.72,"l":92.49,"n":919,"o":92.675,"t":"2026-09-22T15:45:00Z","v":55646,"vw":92.618764},{"c":92.09,"h":92.58,"l":92.09,"n":975,"o":92.52,"t":"2026-09-22T16:00:00Z","v":42546,"vw":92.358723},{"c":92.22,"h":92.255,"l":91.92,"n":715,"o":92.11,"t":"2026-09-22T16:15:00Z","v":33428,"vw":92.075968},{"c":92.14,"h":92.37,"l":92.07,"n":634,"o":92.245,"t":"2026-09-22T16:30:00Z","v":19967,"vw":92.195622},{"c":92.05,"h":92.275,"l":92.05,"n":792,"o":92.14,"t":"2026-09-22T16:45:00Z","v":26427,"vw":92.201612},{"c":91.94,"h":92.1,"l":91.81,"n":751,"o":92.0475,"t":"2026-09-22T17:00:00Z","v":24697,"vw":91.934228},{"c":92.055,"h":92.11,"l":91.92,"n":818,"o":91.92,"t":"2026-09-22T17:15:00Z","v":29074,"vw":92.021098},{"c":92.14,"h":92.15,"l":92.06,"n":781,"o":92.065,"t":"2026-09-22T17:30:00Z","v":22453,"vw":92.10923},{"c":92.12,"h":92.225,"l":92.04,"n":1025,"o":92.15,"t":"2026-09-22T17:45:00Z","v":33295,"vw":92.122467},{"c":92.045,"h":92.23,"l":91.9,"n":862,"o":92.1025,"t":"2026-09-22T18:00:00Z","v":30957,"vw":92.055933},{"c":91.67,"h":92.08,"l":91.65,"n":957,"o":92.06,"t":"2026-09-22T18:15:00Z","v":36819,"vw":91.837194},{"c":91.53,"h":91.67,"l":91.32,"n":1018,"o":91.67,"t":"2026-09-22T18:30:00Z","v":33285,"vw":91.522785},{"c":91.45,"h":91.675,"l":91.4,"n":1066,"o":91.59,"t":"2026-09-22T18:45:00Z","v":39596,"vw":91.531965},{"c":91.375,"h":91.54,"l":91.25,"n":1046,"o":91.45,"t":"2026-09-22T19:00:00Z","v":40635,"vw":91.359699},{"c":91.325,"h":91.375,"l":91.14,"n":1469,"o":91.375,"t":"2026-09-22T19:15:00Z","v":65613,"vw":91.262428},{"c":91.1,"h":91.515,"l":91.06,"n":2246,"o":91.31,"t":"2026-09-22T19:30:00Z","v":106673,"vw":91.27398},{"c":90.96,"h":91.12,"l":90.63,"n":6175,"o":91.09,"t":"2026-09-22T19:45:00Z","v":349965,"vw":90.873157},{"c":90.97,"h":90.97,"l":90.97,"n":48,"o":90.97,"t":"2026-09-22T20:00:00Z","v":453803,"vw":90.97},{"c":91.16,"h":91.16,"l":91.16,"n":1,"o":91.16,"t":"2026-09-22T22:15:00Z","v":199,"vw":91.16},{"c":91.25,"h":91.25,"l":91.25,"n":2,"o":91.25,"t":"2026-09-22T22:30:00Z","v":164,"vw":91.25},{"c":91,"h":91,"l":91,"n":5,"o":91,"t":"2026-09-22T23:00:00Z","v":223,"vw":91},{"c":90.57,"h":90.57,"l":90.57,"n":3,"o":90.57,"t":"2026-09-23T10:45:00Z","v":150,"vw":90.57},{"c":90.685,"h":91.3,"l":90.68,"n":357,"o":91.12,"t":"2026-09-23T13:30:00Z","v":37807,"vw":91.172067},{"c":90.505,"h":90.97,"l":90.4,"n":465,"o":90.84,"t":"2026-09-23T13:45:00Z","v":17993,"vw":90.696322},{"c":90.79,"h":90.79,"l":90.115,"n":876,"o":90.34,"t":"2026-09-23T14:00:00Z","v":21212,"vw":90.385567},{"c":90.55,"h":91.075,"l":90.55,"n":700,"o":90.84,"t":"2026-09-23T14:15:00Z","v":16971,"vw":90.858796},{"c":90.68,"h":90.8075,"l":90.45,"n":803,"o":90.78,"t":"2026-09-23T14:30:00Z","v":18551,"vw":90.646458},{"c":90.31,"h":90.675,"l":90.2,"n":799,"o":90.55,"t":"2026-09-23T14:45:00Z","v":17689,"vw":90.467162},{"c":90.88,"h":90.925,"l":90.33,"n":944,"o":90.37,"t":"2026-09-23T15:00:00Z","v":49918,"vw":90.611716},{"c":90.73,"h":90.935,"l":90.7,"n":921,"o":90.86,"t":"2026-09-23T15:15:00Z","v":73536,"vw":90.842122},{"c":90.795,"h":90.86,"l":90.61,"n":1364,"o":90.75,"t":"2026-09-23T15:30:00Z","v":72249,"vw":90.749361},{"c":90.865,"h":91.06,"l":90.795,"n":814,"o":90.795,"t":"2026-09-23T15:45:00Z","v":29565,"vw":90.946103},{"c":91.11,"h":91.11,"l":90.89,"n":656,"o":90.89,"t":"2026-09-23T16:00:00Z","v":17529,"vw":91.026871},{"c":90.825,"h":91.21,"l":90.765,"n":930,"o":91.1,"t":"2026-09-23T16:15:00Z","v":27525,"vw":90.963291},{"c":90.9119,"h":90.95,"l":90.7701,"n":837,"o":90.79,"t":"2026-09-23T16:30:00Z","v":36751,"vw":90.854866},{"c":90.93,"h":91.05,"l":90.86,"n":809,"o":90.94,"t":"2026-09-23T16:45:00Z","v":30493,"vw":90.957906},{"c":91.0985,"h":91.2,"l":90.94,"n":738,"o":90.94,"t":"2026-09-23T17:00:00Z","v":23883,"vw":91.033859},{"c":91.22,"h":91.24,"l":91.055,"n":601,"o":91.095,"t":"2026-09-23T17:15:00Z","v":20243,"vw":91.182079},{"c":91.22,"h":91.26,"l":91.09,"n":682,"o":91.205,"t":"2026-09-23T17:30:00Z","v":42455,"vw":91.167289},{"c":91.095,"h":91.33,"l":91.03,"n":934,"o":91.23,"t":"2026-09-23T17:45:00Z","v":45418,"vw":91.177394},{"c":90.8,"h":91.1,"l":90.8,"n":950,"o":91.1,"t":"2026-09-23T18:00:00Z","v":68192,"vw":91.019272},{"c":90.96,"h":91,"l":90.55,"n":1002,"o":90.8,"t":"2026-09-23T18:15:00Z","v":536005,"vw":90.56525},{"c":91.27,"h":91.33,"l":90.915,"n":1269,"o":91.02,"t":"2026-09-23T18:30:00Z","v":83302,"vw":91.082764},{"c":90.94,"h":91.27,"l":90.9,"n":1320,"o":91.27,"t":"2026-09-23T18:45:00Z","v":74016,"vw":91.112491},{"c":90.94,"h":91.185,"l":90.93,"n":1177,"o":90.94,"t":"2026-09-23T19:00:00Z","v":55995,"vw":91.040694},{"c":90.52,"h":90.95,"l":90.47,"n":1340,"o":90.9,"t":"2026-09-23T19:15:00Z","v":58917,"vw":90.687565},{"c":90.565,"h":90.58,"l":90.39,"n":1572,"o":90.52,"t":"2026-09-23T19:30:00Z","v":74501,"vw":90.495466},{"c":89.91,"h":90.58,"l":89.89,"n":5907,"o":90.565,"t":"2026-09-23T19:45:00Z","v":394265,"vw":90.11707},{"c":90.65,"h":90.65,"l":89.98,"n":64,"o":89.99,"t":"2026-09-23T20:00:00Z","v":398355,"vw":89.98361},{"c":90.5,"h":90.56,"l":90.5,"n":2,"o":90.56,"t":"2026-09-23T21:15:00Z","v":399,"vw":90.515038},{"c":90.4,"h":90.42,"l":90.4,"n":3,"o":90.42,"t":"2026-09-24T12:30:00Z","v":514,"vw":90.408282},{"c":91.4974,"h":91.4974,"l":91.4974,"n":1,"o":91.4974,"t":"2026-09-24T13:00:00Z","v":500,"vw":91.4974},{"c":91.475,"h":92,"l":90.84,"n":753,"o":91.12,"t":"2026-09-24T13:30:00Z","v":52758,"vw":91.337103},{"c":92.63,"h":92.94,"l":91.42,"n":1071,"o":91.54,"t":"2026-09-24T13:45:00Z","v":54834,"vw":92.483043},{"c":92.125,"h":92.8,"l":92.06,"n":745,"o":92.63,"t":"2026-09-24T14:00:00Z","v":39428,"vw":92.358855},{"c":91.8521,"h":92.24,"l":91.68,"n":656,"o":92.12,"t":"2026-09-24T14:15:00Z","v":27885,"vw":91.873034},{"c":91.49,"h":91.93,"l":91.485,"n":719,"o":91.68,"t":"2026-09-24T14:30:00Z","v":28463,"vw":91.75213},{"c":91.94,"h":91.975,"l":91.37,"n":787,"o":91.485,"t":"2026-09-24T14:45:00Z","v":26024,"vw":91.675002},{"c":92.02,"h":92.065,"l":91.68,"n":865,"o":91.89,"t":"2026-09-24T15:00:00Z","v":30019,"vw":91.872468},{"c":92.065,"h":92.18,"l":91.7,"n":1003,"o":91.985,"t":"2026-09-24T15:15:00Z","v":53971,"vw":92.009367},{"c":92.23,"h":92.23,"l":91.94,"n":644,"o":92.175,"t":"2026-09-24T15:30:00Z","v":17789,"vw":92.106826},{"c":92.42,"h":92.5,"l":91.97,"n":851,"o":92.185,"t":"2026-09-24T15:45:00Z","v":35929,"vw":92.154643},{"c":92.145,"h":92.45,"l":92.145,"n":612,"o":92.45,"t":"2026-09-24T16:00:00Z","v":19656,"vw":92.305893},{"c":91.96,"h":92.33,"l":91.92,"n":993,"o":92.06,"t":"2026-09-24T16:15:00Z","v":46301,"vw":92.046783},{"c":92,"h":92.09,"l":91.84,"n":948,"o":91.92,"t":"2026-09-24T16:30:00Z","v":40709,"vw":91.940728},{"c":92.335,"h":92.35,"l":91.95,"n":865,"o":91.955,"t":"2026-09-24T16:45:00Z","v":41035,"vw":92.126758},{"c":92.095,"h":92.315,"l":92.0894,"n":723,"o":92.315,"t":"2026-09-24T17:00:00Z","v":24199,"vw":92.178845},{"c":91.93,"h":92.125,"l":91.86,"n":554,"o":92.125,"t":"2026-09-24T17:15:00Z","v":19155,"vw":91.974142},{"c":91.93,"h":92.07,"l":91.88,"n":877,"o":91.94,"t":"2026-09-24T17:30:00Z","v":25457,"vw":91.983123},{"c":92.075,"h":92.11,"l":91.88,"n":633,"o":91.925,"t":"2026-09-24T17:45:00Z","v":19640,"vw":91.970081},{"c":91.98,"h":92.09,"l":91.955,"n":828,"o":92.085,"t":"2026-09-24T18:00:00Z","v":27384,"vw":92.026113},{"c":92.36,"h":92.405,"l":91.85,"n":1042,"o":92.02,"t":"2026-09-24T18:15:00Z","v":47054,"vw":92.210923},{"c":92.11,"h":92.335,"l":92.09,"n":707,"o":92.335,"t":"2026-09-24T18:30:00Z","v":24187,"vw":92.249803},{"c":91.98,"h":92.18,"l":91.8801,"n":794,"o":92.18,"t":"2026-09-24T18:45:00Z","v":21736,"vw":92.0341},{"c":92.16,"h":92.2,"l":91.92,"n":830,"o":91.99,"t":"2026-09-24T19:00:00Z","v":20039,"vw":92.078861},{"c":91.86,"h":92.4,"l":91.78,"n":1718,"o":92.155,"t":"2026-09-24T19:15:00Z","v":114913,"vw":92.046711},{"c":91.985,"h":92.095,"l":91.69,"n":1710,"o":91.86,"t":"2026-09-24T19:30:00Z","v":61040,"vw":91.845323},{"c":91.81,"h":92.12,"l":91.58,"n":5163,"o":92,"t":"2026-09-24T19:45:00Z","v":248659,"vw":91.777255},{"c":91.84,"h":91.84,"l":91.84,"n":63,"o":91.84,"t":"2026-09-24T20:00:00Z","v":443080,"vw":91.84},{"c":91.9,"h":91.9,"l":91.9,"n":5,"o":91.9,"t":"2026-09-25T11:15:00Z","v":481,"vw":91.9},{"c":92.2,"h":92.45,"l":91.29,"n":358,"o":91.29,"t":"2026-09-25T13:30:00Z","v":27780,"vw":91.69326},{"c":92.26,"h":92.79,"l":92.08,"n":742,"o":92.36,"t":"2026-09-25T13:45:00Z","v":28294,"vw":92.369068},{"c":91.955,"h":92.26,"l":91.76,"n":982,"o":92.26,"t":"2026-09-25T14:00:00Z","v":36376,"vw":91.980363},{"c":92.54,"h":92.555,"l":91.94,"n":1046,"o":91.96,"t":"2026-09-25T14:15:00Z","v":33116,"vw":92.197183},{"c":92.26,"h":92.56,"l":92.105,"n":894,"o":92.46,"t":"2026-09-25T14:30:00Z","v":44926,"vw":92.258276},{"c":92.115,"h":92.34,"l":91.9901,"n":668,"o":92.22,"t":"2026-09-25T14:45:00Z","v":21677,"vw":92.163326},{"c":92.41,"h":92.53,"l":92.115,"n":822,"o":92.115,"t":"2026-09-25T15:00:00Z","v":26398,"vw":92.345819},{"c":92.56,"h":92.56,"l":92.28,"n":936,"o":92.31,"t":"2026-09-25T15:15:00Z","v":40119,"vw":92.404184},{"c":92.75,"h":92.75,"l":92.475,"n":751,"o":92.56,"t":"2026-09-25T15:30:00Z","v":21161,"vw":92.605601},{"c":92.71,"h":92.79,"l":92.665,"n":679,"o":92.75,"t":"2026-09-25T15:45:00Z","v":18717,"vw":92.720126},{"c":93.041,"h":93.11,"l":92.74,"n":788,"o":92.74,"t":"2026-09-25T16:00:00Z","v":24268,"vw":92.960276},{"c":93.23,"h":93.37,"l":93.005,"n":1019,"o":93.02,"t":"2026-09-25T16:15:00Z","v":39943,"vw":93.205111},{"c":93.34,"h":93.43,"l":93.1766,"n":811,"o":93.24,"t":"2026-09-25T16:30:00Z","v":26006,"vw":93.351238},{"c":93.41,"h":93.43,"l":93.24,"n":772,"o":93.35,"t":"2026-09-25T16:45:00Z","v":25594,"vw":93.32187},{"c":93.79,"h":93.88,"l":93.35,"n":1169,"o":93.4,"t":"2026-09-25T17:00:00Z","v":37983,"vw":93.61835},{"c":93.78,"h":93.865,"l":93.72,"n":905,"o":93.79,"t":"2026-09-25T17:15:00Z","v":27695,"vw":93.784197},{"c":94.12,"h":94.13,"l":93.72,"n":1308,"o":93.79,"t":"2026-09-25T17:30:00Z","v":56386,"vw":93.951504},{"c":94.16,"h":94.19,"l":93.895,"n":1108,"o":94.065,"t":"2026-09-25T17:45:00Z","v":44633,"vw":94.060531},{"c":94.23,"h":94.24,"l":94.09,"n":1066,"o":94.16,"t":"2026-09-25T18:00:00Z","v":49809,"vw":94.158723},{"c":94.15,"h":94.26,"l":94.085,"n":1275,"o":94.23,"t":"2026-09-25T18:15:00Z","v":49770,"vw":94.15557},{"c":94.055,"h":94.19,"l":93.97,"n":1001,"o":94.145,"t":"2026-09-25T18:30:00Z","v":46082,"vw":94.099348},{"c":94.19,"h":94.19,"l":93.83,"n":1356,"o":94.065,"t":"2026-09-25T18:45:00Z","v":180345,"vw":94.063475},{"c":94.3,"h":94.31,"l":93.98,"n":1126,"o":94.2,"t":"2026-09-25T19:00:00Z","v":56401,"vw":94.179214},{"c":93.855,"h":94.35,"l":93.7201,"n":1586,"o":94.32,"t":"2026-09-25T19:15:00Z","v":67428,"vw":94.192579},{"c":94.04,"h":94.09,"l":93.69,"n":1666,"o":93.79,"t":"2026-09-25T19:30:00Z","v":72488,"vw":93.926127},{"c":93.75,"h":94.18,"l":93.7,"n":6092,"o":94.085,"t":"2026-09-25T19:45:00Z","v":362034,"vw":93.933367},{"c":93.79,"h":93.84,"l":93.79,"n":40,"o":93.84,"t":"2026-09-25T20:00:00Z","v":291865,"vw":93.790834},{"c":92.2309,"h":92.2309,"l":92.2309,"n":1,"o":92.2309,"t":"2026-09-25T20:30:00Z","v":125,"vw":92.2309},{"c":94.21,"h":94.21,"l":94,"n":19,"o":94,"t":"2026-09-28T11:00:00Z","v":1336,"vw":94.044211},{"c":95.93,"h":95.93,"l":94.36,"n":844,"o":94.5,"t":"2026-09-28T13:30:00Z","v":59332,"vw":94.961292},{"c":95.475,"h":96.08,"l":95.18,"n":975,"o":95.97,"t":"2026-09-28T13:45:00Z","v":39423,"vw":95.6049},{"c":96.18,"h":96.18,"l":95.27,"n":901,"o":95.27,"t":"2026-09-28T14:00:00Z","v":31223,"vw":95.826723},{"c":96.22,"h":96.27,"l":95.93,"n":855,"o":96.13,"t":"2026-09-28T14:15:00Z","v":26186,"vw":96.087933},{"c":96.64,"h":96.79,"l":96.22,"n":1098,"o":96.27,"t":"2026-09-28T14:30:00Z","v":41272,"vw":96.519258},{"c":96.23,"h":96.79,"l":96.23,"n":990,"o":96.67,"t":"2026-09-28T14:45:00Z","v":35449,"vw":96.628941},{"c":95.985,"h":96.3699,"l":95.985,"n":936,"o":96.27,"t":"2026-09-28T15:00:00Z","v":33295,"vw":96.209807},{"c":96.25,"h":96.455,"l":96,"n":1672,"o":96.03,"t":"2026-09-28T15:15:00Z","v":88236,"vw":96.280198},{"c":96.22,"h":96.45,"l":96.16,"n":1001,"o":96.25,"t":"2026-09-28T15:30:00Z","v":40264,"vw":96.298837},{"c":95.8832,"h":96.22,"l":95.87,"n":767,"o":96.145,"t":"2026-09-28T15:45:00Z","v":25957,"vw":96.058386},{"c":95.77,"h":95.94,"l":95.54,"n":793,"o":95.91,"t":"2026-09-28T16:00:00Z","v":27963,"vw":95.750602},{"c":96.15,"h":96.19,"l":95.74,"n":925,"o":95.77,"t":"2026-09-28T16:15:00Z","v":35675,"vw":96.005851},{"c":95.88,"h":96.15,"l":95.745,"n":795,"o":96.15,"t":"2026-09-28T16:30:00Z","v":27381,"vw":95.934503},{"c":96.21,"h":96.36,"l":95.7869,"n":910,"o":95.86,"t":"2026-09-28T16:45:00Z","v":49228,"vw":96.080664},{"c":96.015,"h":96.525,"l":96.015,"n":1288,"o":96.21,"t":"2026-09-28T17:00:00Z","v":58359,"vw":96.253087},{"c":95.93,"h":96.015,"l":95.735,"n":790,"o":96.015,"t":"2026-09-28T17:15:00Z","v":29764,"vw":95.883825},{"c":96.07,"h":96.08,"l":95.855,"n":546,"o":95.855,"t":"2026-09-28T17:30:00Z","v":14175,"vw":96.012806},{"c":95.96,"h":96.135,"l":95.87,"n":883,"o":96.02,"t":"2026-09-28T17:45:00Z","v":39311,"vw":96.000947},{"c":96.18,"h":96.22,"l":95.99,"n":779,"o":96.03,"t":"2026-09-28T18:00:00Z","v":34546,"vw":96.175762},{"c":96.1,"h":96.3,"l":96.05,"n":810,"o":96.18,"t":"2026-09-28T18:15:00Z","v":30146,"vw":96.164331},{"c":96.34,"h":96.39,"l":96.08,"n":826,"o":96.11,"t":"2026-09-28T18:30:00Z","v":30131,"vw":96.28582},{"c":96.65,"h":96.65,"l":96.36,"n":1006,"o":96.36,"t":"2026-09-28T18:45:00Z","v":34438,"vw":96.514066},{"c":96.65,"h":96.65,"l":96.49,"n":893,"o":96.61,"t":"2026-09-28T19:00:00Z","v":28259,"vw":96.575429},{"c":96.78,"h":96.885,"l":96.57,"n":1551,"o":96.63,"t":"2026-09-28T19:15:00Z","v":61139,"vw":96.713513},{"c":96.84,"h":96.86,"l":96.55,"n":1683,"o":96.76,"t":"2026-09-28T19:30:00Z","v":70152,"vw":96.707686},{"c":96.805,"h":97.3,"l":96.77,"n":6582,"o":96.82,"t":"2026-09-28T19:45:00Z","v":418547,"vw":96.915374},{"c":96.81,"h":96.81,"l":96.81,"n":51,"o":96.81,"t":"2026-09-28T20:00:00Z","v":372622,"vw":96.81},{"c":96.8,"h":96.8,"l":96.8,"n":1,"o":96.8,"t":"2026-09-28T22:00:00Z","v":300,"vw":96.8},{"c":95.155,"h":96.77,"l":95.08,"n":1727,"o":95.98,"t":"2026-09-29T13:30:00Z","v":143691,"vw":95.607338},{"c":94.52,"h":95.13,"l":94.3,"n":531,"o":95.13,"t":"2026-09-29T13:45:00Z","v":27667,"vw":94.741003},{"c":95.21,"h":95.23,"l":94.49,"n":1325,"o":94.625,"t":"2026-09-29T14:00:00Z","v":70152,"vw":94.792917},{"c":94.81,"h":95.305,"l":94.7627,"n":489,"o":95.305,"t":"2026-09-29T14:15:00Z","v":13404,"vw":95.043468},{"c":94.07,"h":94.84,"l":93.91,"n":777,"o":94.82,"t":"2026-09-29T14:30:00Z","v":23416,"vw":94.319949},{"c":94.041,"h":94.195,"l":93.725,"n":1299,"o":94.1,"t":"2026-09-29T14:45:00Z","v":105149,"vw":93.964585},{"c":94.39,"h":94.39,"l":93.96,"n":811,"o":94.06,"t":"2026-09-29T15:00:00Z","v":25980,"vw":94.14415},{"c":94.21,"h":94.435,"l":94.065,"n":714,"o":94.435,"t":"2026-09-29T15:15:00Z","v":19953,"vw":94.232677},{"c":94.055,"h":94.19,"l":93.92,"n":740,"o":94.135,"t":"2026-09-29T15:30:00Z","v":17111,"vw":94.07741},{"c":94,"h":94.16,"l":93.94,"n":791,"o":94.16,"t":"2026-09-29T15:45:00Z","v":23005,"vw":94.045403},{"c":94.26,"h":94.49,"l":94.06,"n":682,"o":94.06,"t":"2026-09-29T16:00:00Z","v":19659,"vw":94.244188},{"c":94.03,"h":94.42,"l":94.03,"n":787,"o":94.33,"t":"2026-09-29T16:15:00Z","v":22429,"vw":94.239003},{"c":94.1,"h":94.225,"l":94.03,"n":494,"o":94.105,"t":"2026-09-29T16:30:00Z","v":14992,"vw":94.11327},{"c":94,"h":94.19,"l":93.875,"n":407,"o":94.19,"t":"2026-09-29T16:45:00Z","v":9765,"vw":93.987031},{"c":94.06,"h":94.3,"l":94,"n":1027,"o":94,"t":"2026-09-29T17:00:00Z","v":55076,"vw":94.212533},{"c":94.01,"h":94.16,"l":93.96,"n":494,"o":94.145,"t":"2026-09-29T17:15:00Z","v":13855,"vw":94.055023},{"c":94.36,"h":94.48,"l":94.07,"n":1653,"o":94.07,"t":"2026-09-29T17:30:00Z","v":109860,"vw":94.289815},{"c":94.52,"h":94.56,"l":94.33,"n":1011,"o":94.35,"t":"2026-09-29T17:45:00Z","v":45181,"vw":94.402734},{"c":94.63,"h":94.74,"l":94.375,"n":1141,"o":94.46,"t":"2026-09-29T18:00:00Z","v":33878,"vw":94.55411},{"c":94.335,"h":94.8575,"l":94.265,"n":1161,"o":94.56,"t":"2026-09-29T18:15:00Z","v":45619,"vw":94.609387},{"c":94.375,"h":94.44,"l":94.23,"n":1012,"o":94.41,"t":"2026-09-29T18:30:00Z","v":38713,"vw":94.334728},{"c":94.56,"h":94.56,"l":94.21,"n":948,"o":94.41,"t":"2026-09-29T18:45:00Z","v":31957,"vw":94.387908},{"c":94.715,"h":94.75,"l":94.46,"n":1146,"o":94.55,"t":"2026-09-29T19:00:00Z","v":76680,"vw":94.601392},{"c":94.49,"h":94.88,"l":94.49,"n":2115,"o":94.72,"t":"2026-09-29T19:15:00Z","v":128390,"vw":94.663987},{"c":94.75,"h":94.8,"l":94.51,"n":1833,"o":94.51,"t":"2026-09-29T19:30:00Z","v":94655,"vw":94.650951},{"c":95.49,"h":95.51,"l":94.55,"n":7475,"o":94.7,"t":"2026-09-29T19:45:00Z","v":560246,"vw":94.890832},{"c":95.49,"h":95.49,"l":95.445,"n":35,"o":95.445,"t":"2026-09-29T20:00:00Z","v":299817,"vw":95.489984},{"c":94.4002,"h":94.4002,"l":94.4002,"n":2,"o":94.4002,"t":"2026-09-29T20:45:00Z","v":550,"vw":94.4002},{"c":95.36,"h":95.36,"l":95.36,"n":1,"o":95.36,"t":"2026-09-30T10:30:00Z","v":300,"vw":95.36},{"c":92.32,"h":95.37,"l":92.07,"n":1536,"o":95.37,"t":"2026-09-30T13:30:00Z","v":131239,"vw":93.836211},{"c":91.795,"h":92.54,"l":90.5,"n":3046,"o":92.53,"t":"2026-09-30T13:45:00Z","v":473605,"vw":91.244328},{"c":91.5531,"h":92.1299,"l":91.44,"n":1147,"o":91.84,"t":"2026-09-30T14:00:00Z","v":57376,"vw":91.843905},{"c":91.745,"h":91.905,"l":91.17,"n":1313,"o":91.45,"t":"2026-09-30T14:15:00Z","v":186514,"vw":91.553791},{"c":91.5467,"h":91.9,"l":91.51,"n":1007,"o":91.745,"t":"2026-09-30T14:30:00Z","v":48374,"vw":91.677431},{"c":91.439,"h":91.81,"l":91.395,"n":1112,"o":91.66,"t":"2026-09-30T14:45:00Z","v":62865,"vw":91.662402},{"c":90.945,"h":91.48,"l":90.94,"n":1384,"o":91.37,"t":"2026-09-30T15:00:00Z","v":59127,"vw":91.23816},{"c":90.885,"h":91.39,"l":90.76,"n":1287,"o":90.8857,"t":"2026-09-30T15:15:00Z","v":55780,"vw":91.06638},{"c":91.02,"h":91.4852,"l":90.89,"n":1052,"o":90.89,"t":"2026-09-30T15:30:00Z","v":66058,"vw":91.105767},{"c":91.07,"h":91.15,"l":90.99,"n":906,"o":90.995,"t":"2026-09-30T15:45:00Z","v":32359,"vw":91.072269},{"c":91.544,"h":91.64,"l":91.1,"n":1071,"o":91.14,"t":"2026-09-30T16:00:00Z","v":71131,"vw":91.362244},{"c":91.37,"h":91.525,"l":91.01,"n":1064,"o":91.51,"t":"2026-09-30T16:15:00Z","v":50796,"vw":91.226456},{"c":91.53,"h":91.59,"l":91.29,"n":990,"o":91.295,"t":"2026-09-30T16:30:00Z","v":127198,"vw":91.356237},{"c":91.82,"h":91.89,"l":91.365,"n":1041,"o":91.525,"t":"2026-09-30T16:45:00Z","v":96693,"vw":91.555812},{"c":91.65,"h":92,"l":91.615,"n":942,"o":91.8,"t":"2026-09-30T17:00:00Z","v":27891,"vw":91.838155},{"c":91.68,"h":91.72,"l":91.375,"n":713,"o":91.69,"t":"2026-09-30T17:15:00Z","v":26236,"vw":91.538541},{"c":92.04,"h":92.145,"l":91.565,"n":949,"o":91.8,"t":"2026-09-30T17:30:00Z","v":32257,"vw":91.855436},{"c":91.945,"h":91.985,"l":91.71,"n":1150,"o":91.98,"t":"2026-09-30T17:45:00Z","v":47471,"vw":91.801784},{"c":91.44,"h":91.94,"l":91.205,"n":1438,"o":91.94,"t":"2026-09-30T18:00:00Z","v":113917,"vw":91.430579},{"c":91.57,"h":91.65,"l":91.35,"n":1265,"o":91.365,"t":"2026-09-30T18:15:00Z","v":95989,"vw":91.469959},{"c":91.53,"h":91.72,"l":91.37,"n":1243,"o":91.61,"t":"2026-09-30T18:30:00Z","v":49462,"vw":91.576947},{"c":91.735,"h":91.76,"l":91.53,"n":959,"o":91.53,"t":"2026-09-30T18:45:00Z","v":42105,"vw":91.617923},{"c":91.565,"h":91.745,"l":91.385,"n":1385,"o":91.745,"t":"2026-09-30T19:00:00Z","v":64502,"vw":91.558156},{"c":91.63,"h":91.63,"l":91.21,"n":1694,"o":91.565,"t":"2026-09-30T19:15:00Z","v":107073,"vw":91.409774},{"c":92.205,"h":92.29,"l":91.55,"n":1721,"o":91.65,"t":"2026-09-30T19:30:00Z","v":82044,"vw":91.906691},{"c":92.02,"h":92.205,"l":91.76,"n":7152,"o":92.205,"t":"2026-09-30T19:45:00Z","v":483437,"vw":91.976639},{"c":92,"h":92,"l":92,"n":61,"o":92,"t":"2026-09-30T20:00:00Z","v":530608,"vw":92},{"c":91.97,"h":91.97,"l":91.97,"n":2,"o":91.97,"t":"2026-10-01T08:00:00Z","v":120,"vw":91.97},{"c":92.11,"h":92.8697,"l":91.63,"n":2279,"o":92.17,"t":"2026-10-01T13:30:00Z","v":352303,"vw":91.902508},{"c":92.3,"h":92.567,"l":91.82,"n":1788,"o":92.02,"t":"2026-10-01T13:45:00Z","v":124724,"vw":92.213997},{"c":92.715,"h":92.95,"l":92.16,"n":1496,"o":92.41,"t":"2026-10-01T14:00:00Z","v":101084,"vw":92.66307},{"c":93.34,"h":93.375,"l":92.585,"n":2008,"o":92.7,"t":"2026-10-01T14:15:00Z","v":238294,"vw":92.94819},{"c":94.22,"h":94.36,"l":93.285,"n":1774,"o":93.34,"t":"2026-10-01T14:30:00Z","v":139989,"vw":93.602758},{"c":93.98,"h":94.26,"l":93.88,"n":1147,"o":94.21,"t":"2026-10-01T14:45:00Z","v":57750,"vw":94.045175},{"c":94.925,"h":95.035,"l":93.8696,"n":1137,"o":93.975,"t":"2026-10-01T15:00:00Z","v":73150,"vw":94.563478},{"c":94.855,"h":95,"l":94.6601,"n":1173,"o":94.85,"t":"2026-10-01T15:15:00Z","v":62889,"vw":94.874159},{"c":94.895,"h":95.4,"l":94.72,"n":1139,"o":94.75,"t":"2026-10-01T15:30:00Z","v":51118,"vw":95.103883},{"c":94.565,"h":94.92,"l":94.31,"n":3222,"o":94.92,"t":"2026-10-01T15:45:00Z","v":422959,"vw":94.483309},{"c":94.5,"h":94.9,"l":94.41,"n":1474,"o":94.475,"t":"2026-10-01T16:00:00Z","v":83706,"vw":94.610495},{"c":94.14,"h":94.69,"l":94.0175,"n":1307,"o":94.5,"t":"2026-10-01T16:15:00Z","v":78935,"vw":94.395138},{"c":94.265,"h":94.27,"l":94.06,"n":950,"o":94.19,"t":"2026-10-01T16:30:00Z","v":43514,"vw":94.154334},{"c":94.495,"h":94.65,"l":94.135,"n":1570,"o":94.265,"t":"2026-10-01T16:45:00Z","v":77970,"vw":94.373303},{"c":94.49,"h":94.61,"l":94.32,"n":1524,"o":94.505,"t":"2026-10-01T17:00:00Z","v":119983,"vw":94.480087},{"c":94.53,"h":94.6,"l":94.43,"n":1168,"o":94.47,"t":"2026-10-01T17:15:00Z","v":66599,"vw":94.508817},{"c":94.94,"h":94.94,"l":94.49,"n":1743,"o":94.53,"t":"2026-10-01T17:30:00Z","v":111556,"vw":94.619705},{"c":94.86,"h":95.13,"l":94.7539,"n":1105,"o":94.9799,"t":"2026-10-01T17:45:00Z","v":54881,"vw":94.955379},{"c":94.8,"h":95.07,"l":94.76,"n":2112,"o":94.87,"t":"2026-10-01T18:00:00Z","v":155948,"vw":94.922996},{"c":94.96,"h":95.07,"l":94.71,"n":1258,"o":94.8,"t":"2026-10-01T18:15:00Z","v":51802,"vw":94.850405},{"c":94.92,"h":95.07,"l":94.87,"n":1169,"o":95.01,"t":"2026-10-01T18:30:00Z","v":39294,"vw":94.953419},{"c":94.835,"h":94.92,"l":94.6447,"n":1245,"o":94.915,"t":"2026-10-01T18:45:00Z","v":64420,"vw":94.780406},{"c":94.58,"h":94.96,"l":94.37,"n":1485,"o":94.83,"t":"2026-10-01T19:00:00Z","v":64077,"vw":94.691322},{"c":94.545,"h":94.73,"l":94.43,"n":1566,"o":94.575,"t":"2026-10-01T19:15:00Z","v":62271,"vw":94.544946},{"c":93.885,"h":94.66,"l":93.8125,"n":2025,"o":94.55,"t":"2026-10-01T19:30:00Z","v":90779,"vw":94.24348},{"c":94.35,"h":94.39,"l":93.88,"n":5824,"o":93.885,"t":"2026-10-01T19:45:00Z","v":371242,"vw":94.112495},{"c":94.36,"h":94.36,"l":94.36,"n":59,"o":94.36,"t":"2026-10-01T20:00:00Z","v":427130,"vw":94.36},{"c":94,"h":94.58,"l":94,"n":2,"o":94.58,"t":"2026-10-01T21:00:00Z","v":300,"vw":94.29},{"c":94.08,"h":94.08,"l":94.08,"n":1,"o":94.08,"t":"2026-10-02T08:00:00Z","v":265,"vw":94.08},{"c":94.395,"h":95.55,"l":94.145,"n":749,"o":94.81,"t":"2026-10-02T13:30:00Z","v":46257,"vw":94.803247},{"c":94.07,"h":94.52,"l":93.61,"n":942,"o":94.5,"t":"2026-10-02T13:45:00Z","v":40950,"vw":94.153481},{"c":93.22,"h":94.128,"l":93.075,"n":1693,"o":94.07,"t":"2026-10-02T14:00:00Z","v":73505,"vw":93.608074},{"c":93.5044,"h":93.545,"l":93.11,"n":1901,"o":93.22,"t":"2026-10-02T14:15:00Z","v":194416,"vw":93.337872},{"c":93.4,"h":93.51,"l":93.2,"n":1766,"o":93.51,"t":"2026-10-02T14:30:00Z","v":161667,"vw":93.369999},{"c":93.46,"h":93.5,"l":93.26,"n":1624,"o":93.37,"t":"2026-10-02T14:45:00Z","v":84605,"vw":93.360342},{"c":93.65,"h":93.66,"l":93.315,"n":1691,"o":93.44,"t":"2026-10-02T15:00:00Z","v":81118,"vw":93.45605},{"c":94.03,"h":94.1,"l":93.58,"n":2053,"o":93.64,"t":"2026-10-02T15:15:00Z","v":102485,"vw":93.826417},{"c":93.845,"h":94.11,"l":93.825,"n":1420,"o":94.025,"t":"2026-10-02T15:30:00Z","v":57239,"vw":93.951188},{"c":93.69,"h":93.8613,"l":93.56,"n":1019,"o":93.8613,"t":"2026-10-02T15:45:00Z","v":49968,"vw":93.710697},{"c":93.66,"h":93.7,"l":93.575,"n":1926,"o":93.69,"t":"2026-10-02T16:00:00Z","v":93183,"vw":93.664656},{"c":93.8,"h":93.8,"l":93.545,"n":1243,"o":93.63,"t":"2026-10-02T16:15:00Z","v":47171,"vw":93.689508},{"c":93.64,"h":93.81,"l":93.57,"n":2050,"o":93.8,"t":"2026-10-02T16:30:00Z","v":201277,"vw":93.705941},{"c":94.06,"h":94.08,"l":93.5,"n":1080,"o":93.63,"t":"2026-10-02T16:45:00Z","v":42754,"vw":93.767895},{"c":94.36,"h":94.39,"l":94.085,"n":899,"o":94.085,"t":"2026-10-02T17:00:00Z","v":28400,"vw":94.266912},{"c":94.44,"h":94.49,"l":94.2449,"n":669,"o":94.33,"t":"2026-10-02T17:15:00Z","v":20979,"vw":94.336095},{"c":94.27,"h":94.48,"l":94.16,"n":773,"o":94.48,"t":"2026-10-02T17:30:00Z","v":38610,"vw":94.289801},{"c":94.455,"h":94.54,"l":94.18,"n":1017,"o":94.22,"t":"2026-10-02T17:45:00Z","v":36473,"vw":94.398692},{"c":94.685,"h":94.815,"l":94.455,"n":928,"o":94.455,"t":"2026-10-02T18:00:00Z","v":31805,"vw":94.683786},{"c":94.625,"h":94.75,"l":94.585,"n":1120,"o":94.685,"t":"2026-10-02T18:15:00Z","v":39169,"vw":94.670374},{"c":94.87,"h":94.87,"l":94.6,"n":1101,"o":94.68,"t":"2026-10-02T18:30:00Z","v":35353,"vw":94.730405},{"c":94.725,"h":95.01,"l":94.585,"n":1284,"o":94.885,"t":"2026-10-02T18:45:00Z","v":63784,"vw":94.858686},{"c":94.665,"h":94.74,"l":94.545,"n":1197,"o":94.725,"t":"2026-10-02T19:00:00Z","v":44354,"vw":94.661591},{"c":94.945,"h":95.01,"l":94.665,"n":1643,"o":94.665,"t":"2026-10-02T19:15:00Z","v":60883,"vw":94.86381},{"c":94.75,"h":95.05,"l":94.61,"n":2038,"o":94.91,"t":"2026-10-02T19:30:00Z","v":74558,"vw":94.826105},{"c":94.96,"h":95.23,"l":94.72,"n":5636,"o":94.75,"t":"2026-10-02T19:45:00Z","v":279286,"vw":95.016154},{"c":94.96,"h":94.96,"l":94.96,"n":35,"o":94.96,"t":"2026-10-02T20:00:00Z","v":400077,"vw":94.96},{"c":94.875,"h":95.62,"l":94.7,"n":484,"o":94.81,"t":"2026-10-05T13:30:00Z","v":35525,"vw":95.07993},{"c":94.59,"h":95.17,"l":94.54,"n":1238,"o":94.87,"t":"2026-10-05T13:45:00Z","v":118636,"vw":94.840535},{"c":94.095,"h":94.855,"l":93.76,"n":835,"o":94.59,"t":"2026-10-05T14:00:00Z","v":50032,"vw":94.561677},{"c":94.29,"h":94.31,"l":93.83,"n":922,"o":93.99,"t":"2026-10-05T14:15:00Z","v":78111,"vw":94.126877},{"c":94.51,"h":94.575,"l":94.2,"n":1227,"o":94.2,"t":"2026-10-05T14:30:00Z","v":71629,"vw":94.34646},{"c":94.56,"h":94.73,"l":94.43,"n":481,"o":94.48,"t":"2026-10-05T14:45:00Z","v":18746,"vw":94.552471},{"c":94.54,"h":94.61,"l":94.36,"n":788,"o":94.6,"t":"2026-10-05T15:00:00Z","v":35789,"vw":94.524997},{"c":94.82,"h":94.84,"l":94.49,"n":828,"o":94.57,"t":"2026-10-05T15:15:00Z","v":36751,"vw":94.613906},{"c":94.82,"h":95.1,"l":94.77,"n":614,"o":94.87,"t":"2026-10-05T15:30:00Z","v":24454,"vw":94.938245},{"c":94.66,"h":94.88,"l":94.5175,"n":561,"o":94.88,"t":"2026-10-05T15:45:00Z","v":20870,"vw":94.666861},{"c":94.635,"h":94.665,"l":94.47,"n":546,"o":94.64,"t":"2026-10-05T16:00:00Z","v":21727,"vw":94.596648},{"c":94.5,"h":94.66,"l":94.43,"n":1052,"o":94.625,"t":"2026-10-05T16:15:00Z","v":61659,"vw":94.568197},{"c":94.62,"h":94.64,"l":94.465,"n":852,"o":94.47,"t":"2026-10-05T16:30:00Z","v":51816,"vw":94.560865},{"c":94.68,"h":94.705,"l":94.43,"n":1216,"o":94.62,"t":"2026-10-05T16:45:00Z","v":106687,"vw":94.555241},{"c":94.8,"h":94.8,"l":94.58,"n":908,"o":94.68,"t":"2026-10-05T17:00:00Z","v":40385,"vw":94.688564},{"c":94.89,"h":94.89,"l":94.7,"n":662,"o":94.77,"t":"2026-10-05T17:15:00Z","v":25036,"vw":94.798215},{"c":95.065,"h":95.12,"l":94.69,"n":854,"o":94.86,"t":"2026-10-05T17:30:00Z","v":34974,"vw":94.918243},{"c":94.775,"h":95.065,"l":94.735,"n":824,"o":95.065,"t":"2026-10-05T17:45:00Z","v":32190,"vw":94.895861},{"c":94.555,"h":94.91,"l":94.53,"n":822,"o":94.83,"t":"2026-10-05T18:00:00Z","v":28675,"vw":94.708025},{"c":94.455,"h":94.55,"l":94.38,"n":884,"o":94.52,"t":"2026-10-05T18:15:00Z","v":34422,"vw":94.477672},{"c":94.32,"h":94.53,"l":94.32,"n":895,"o":94.455,"t":"2026-10-05T18:30:00Z","v":32897,"vw":94.431435},{"c":94.23,"h":94.41,"l":94.18,"n":959,"o":94.33,"t":"2026-10-05T18:45:00Z","v":37038,"vw":94.272619},{"c":94.11,"h":94.28,"l":94.01,"n":1027,"o":94.27,"t":"2026-10-05T19:00:00Z","v":41617,"vw":94.145293},{"c":94.06,"h":94.185,"l":93.965,"n":1419,"o":94.11,"t":"2026-10-05T19:15:00Z","v":65362,"vw":94.063841},{"c":94.08,"h":94.15,"l":93.87,"n":1830,"o":94.045,"t":"2026-10-05T19:30:00Z","v":91879,"vw":94.027861},{"c":93.81,"h":94.17,"l":93.74,"n":5655,"o":94.08,"t":"2026-10-05T19:45:00Z","v":387695,"vw":93.937311},{"c":93.8,"h":93.8,"l":93.8,"n":61,"o":93.8,"t":"2026-10-05T20:00:00Z","v":649241,"vw":93.8},{"c":93.8,"h":93.8,"l":93.8,"n":2,"o":93.8,"t":"2026-10-05T20:15:00Z","v":466203,"vw":93.8},{"c":95.74,"h":95.74,"l":95.74,"n":1,"o":95.74,"t":"2026-10-06T13:15:00Z","v":209,"vw":95.74},{"c":93.525,"h":94.11,"l":93.3,"n":636,"o":93.61,"t":"2026-10-06T13:30:00Z","v":45591,"vw":93.607951},{"c":93.79,"h":93.92,"l":93.4,"n":468,"o":93.41,"t":"2026-10-06T13:45:00Z","v":70583,"vw":93.552433},{"c":93.98,"h":94.135,"l":93.6,"n":885,"o":93.85,"t":"2026-10-06T14:00:00Z","v":35668,"vw":93.992325},{"c":94.34,"h":94.43,"l":93.915,"n":792,"o":93.955,"t":"2026-10-06T14:15:00Z","v":32130,"vw":94.142212},{"c":94.27,"h":94.59,"l":94.18,"n":769,"o":94.41,"t":"2026-10-06T14:30:00Z","v":18929,"vw":94.417954},{"c":94.13,"h":94.36,"l":94.07,"n":605,"o":94.33,"t":"2026-10-06T14:45:00Z","v":26600,"vw":94.280046},{"c":94.65,"h":94.65,"l":94.145,"n":797,"o":94.17,"t":"2026-10-06T15:00:00Z","v":51968,"vw":94.29292},{"c":94.825,"h":94.87,"l":94.66,"n":815,"o":94.675,"t":"2026-10-06T15:15:00Z","v":30869,"vw":94.801549},{"c":94.67,"h":95.015,"l":94.6,"n":609,"o":94.84,"t":"2026-10-06T15:30:00Z","v":18835,"vw":94.753305},{"c":94.68,"h":94.74,"l":94.58,"n":534,"o":94.6,"t":"2026-10-06T15:45:00Z","v":16546,"vw":94.637805},{"c":94.64,"h":94.68,"l":94.32,"n":617,"o":94.61,"t":"2026-10-06T16:00:00Z","v":21209,"vw":94.502854},{"c":94.665,"h":94.705,"l":94.57,"n":453,"o":94.62,"t":"2026-10-06T16:15:00Z","v":13695,"vw":94.62959},{"c":94.66,"h":94.7574,"l":94.55,"n":472,"o":94.66,"t":"2026-10-06T16:30:00Z","v":16413,"vw":94.653036},{"c":94.575,"h":94.69,"l":94.52,"n":582,"o":94.69,"t":"2026-10-06T16:45:00Z","v":17155,"vw":94.589886},{"c":94.43,"h":94.56,"l":94.41,"n":623,"o":94.53,"t":"2026-10-06T17:00:00Z","v":22662,"vw":94.497452},{"c":94.42,"h":94.465,"l":94.35,"n":494,"o":94.395,"t":"2026-10-06T17:15:00Z","v":12994,"vw":94.398108},{"c":94.38,"h":94.43,"l":94.31,"n":591,"o":94.38,"t":"2026-10-06T17:30:00Z","v":15906,"vw":94.360964},{"c":94.48,"h":94.57,"l":94.29,"n":653,"o":94.29,"t":"2026-10-06T17:45:00Z","v":16330,"vw":94.428988},{"c":94.54,"h":94.61,"l":94.4401,"n":656,"o":94.505,"t":"2026-10-06T18:00:00Z","v":14146,"vw":94.51414},{"c":94.66,"h":94.75,"l":94.47,"n":679,"o":94.555,"t":"2026-10-06T18:15:00Z","v":18309,"vw":94.590934},{"c":94.7,"h":94.73,"l":94.64,"n":619,"o":94.6993,"t":"2026-10-06T18:30:00Z","v":14456,"vw":94.683717},{"c":94.875,"h":94.9,"l":94.67,"n":864,"o":94.67,"t":"2026-10-06T18:45:00Z","v":21085,"vw":94.80595},{"c":94.91,"h":94.98,"l":94.795,"n":1024,"o":94.88,"t":"2026-10-06T19:00:00Z","v":27305,"vw":94.903999},{"c":95.29,"h":95.32,"l":94.91,"n":1366,"o":94.945,"t":"2026-10-06T19:15:00Z","v":44547,"vw":95.108486},{"c":95.68,"h":95.73,"l":95.3,"n":2191,"o":95.3,"t":"2026-10-06T19:30:00Z","v":95174,"vw":95.546247},{"c":95.67,"h":95.81,"l":95.4,"n":5339,"o":95.635,"t":"2026-10-06T19:45:00Z","v":278668,"vw":95.646427},{"c":95.62,"h":95.7,"l":95.62,"n":47,"o":95.7,"t":"2026-10-06T20:00:00Z","v":271013,"vw":95.621153},{"c":95.6,"h":95.6,"l":95.6,"n":1,"o":95.6,"t":"2026-10-07T11:00:00Z","v":500,"vw":95.6},{"c":96.02,"h":96.02,"l":96.02,"n":9,"o":96.02,"t":"2026-10-07T11:45:00Z","v":406,"vw":96.02},{"c":96.16,"h":96.16,"l":96.16,"n":1,"o":96.16,"t":"2026-10-07T12:45:00Z","v":100,"vw":96.16},{"c":96.82,"h":97.59,"l":96.3,"n":616,"o":96.47,"t":"2026-10-07T13:30:00Z","v":47241,"vw":96.874783},{"c":96.26,"h":97.04,"l":96.2272,"n":853,"o":96.825,"t":"2026-10-07T13:45:00Z","v":45357,"vw":96.667581},{"c":96.045,"h":96.52,"l":95.94,"n":1036,"o":96.385,"t":"2026-10-07T14:00:00Z","v":56900,"vw":96.166467},{"c":96.48,"h":96.56,"l":96.16,"n":660,"o":96.19,"t":"2026-10-07T14:15:00Z","v":23273,"vw":96.438249},{"c":96.5,"h":96.76,"l":96.42,"n":949,"o":96.48,"t":"2026-10-07T14:30:00Z","v":52654,"vw":96.553082},{"c":96.52,"h":96.59,"l":96.43,"n":576,"o":96.51,"t":"2026-10-07T14:45:00Z","v":24123,"vw":96.522222},{"c":96.38,"h":96.57,"l":96.24,"n":645,"o":96.57,"t":"2026-10-07T15:00:00Z","v":23874,"vw":96.409457},{"c":96.23,"h":96.43,"l":95.86,"n":818,"o":96.39,"t":"2026-10-07T15:15:00Z","v":32404,"vw":96.180854},{"c":96.23,"h":96.41,"l":96.15,"n":640,"o":96.15,"t":"2026-10-07T15:30:00Z","v":20003,"vw":96.283586},{"c":96.54,"h":96.605,"l":96.21,"n":653,"o":96.25,"t":"2026-10-07T15:45:00Z","v":23960,"vw":96.395319},{"c":96.62,"h":96.715,"l":96.3,"n":753,"o":96.54,"t":"2026-10-07T16:00:00Z","v":30578,"vw":96.547605},{"c":96.68,"h":96.68,"l":96.54,"n":524,"o":96.585,"t":"2026-10-07T16:15:00Z","v":21540,"vw":96.605251},{"c":96.565,"h":96.84,"l":96.565,"n":936,"o":96.635,"t":"2026-10-07T16:30:00Z","v":38420,"vw":96.725178},{"c":96.455,"h":96.68,"l":96.43,"n":790,"o":96.56,"t":"2026-10-07T16:45:00Z","v":35098,"vw":96.558089},{"c":96.695,"h":96.71,"l":96.45,"n":614,"o":96.455,"t":"2026-10-07T17:00:00Z","v":29851,"vw":96.552191},{"c":96.54,"h":96.8,"l":96.54,"n":950,"o":96.65,"t":"2026-10-07T17:15:00Z","v":56252,"vw":96.676547},{"c":96.645,"h":96.73,"l":96.48,"n":751,"o":96.6,"t":"2026-10-07T17:30:00Z","v":29449,"vw":96.60655},{"c":96.97,"h":96.97,"l":96.5,"n":830,"o":96.64,"t":"2026-10-07T17:45:00Z","v":44065,"vw":96.723994},{"c":96.805,"h":97.09,"l":96.76,"n":771,"o":96.985,"t":"2026-10-07T18:00:00Z","v":37822,"vw":96.949567},{"c":96.7225,"h":96.81,"l":96.65,"n":750,"o":96.8,"t":"2026-10-07T18:15:00Z","v":49466,"vw":96.756714},{"c":96.74,"h":96.88,"l":96.69,"n":912,"o":96.715,"t":"2026-10-07T18:30:00Z","v":52794,"vw":96.774789},{"c":96.445,"h":96.76,"l":96.4,"n":934,"o":96.76,"t":"2026-10-07T18:45:00Z","v":54695,"vw":96.595905},{"c":96.075,"h":96.4551,"l":95.97,"n":948,"o":96.4551,"t":"2026-10-07T19:00:00Z","v":46704,"vw":96.245579},{"c":95.93,"h":96.11,"l":95.92,"n":991,"o":96.08,"t":"2026-10-07T19:15:00Z","v":47863,"vw":96.017981},{"c":95.965,"h":96.015,"l":95.801,"n":1696,"o":95.94,"t":"2026-10-07T19:30:00Z","v":79603,"vw":95.895979},{"c":95.91,"h":96.06,"l":95.81,"n":4428,"o":95.965,"t":"2026-10-07T19:45:00Z","v":246548,"vw":95.925947},{"c":95.9,"h":95.9,"l":95.9,"n":58,"o":95.9,"t":"2026-10-07T20:00:00Z","v":291085,"vw":95.9},{"c":97.26,"h":97.71,"l":96.475,"n":621,"o":97.33,"t":"2026-10-08T13:30:00Z","v":40993,"vw":97.207609},{"c":97.555,"h":97.64,"l":97.1,"n":596,"o":97.1,"t":"2026-10-08T13:45:00Z","v":28188,"vw":97.47256},{"c":97.695,"h":97.72,"l":97.31,"n":597,"o":97.555,"t":"2026-10-08T14:00:00Z","v":23203,"vw":97.553057},{"c":98.02,"h":98.06,"l":97.39,"n":2033,"o":97.685,"t":"2026-10-08T14:15:00Z","v":139788,"vw":97.545844},{"c":98.185,"h":98.34,"l":97.99,"n":1008,"o":97.99,"t":"2026-10-08T14:30:00Z","v":38224,"vw":98.11871},{"c":98.19,"h":98.25,"l":98.09,"n":623,"o":98.185,"t":"2026-10-08T14:45:00Z","v":21917,"vw":98.185726},{"c":98.145,"h":98.23,"l":97.91,"n":1113,"o":98.13,"t":"2026-10-08T15:00:00Z","v":51924,"vw":98.099438},{"c":98.38,"h":98.38,"l":97.985,"n":1284,"o":98.2,"t":"2026-10-08T15:15:00Z","v":56385,"vw":98.190964},{"c":98.58,"h":98.71,"l":98.2,"n":1193,"o":98.39,"t":"2026-10-08T15:30:00Z","v":52684,"vw":98.503579},{"c":98.5325,"h":98.68,"l":98.42,"n":503,"o":98.585,"t":"2026-10-08T15:45:00Z","v":16662,"vw":98.511312},{"c":98.435,"h":98.55,"l":98.285,"n":653,"o":98.52,"t":"2026-10-08T16:00:00Z","v":18902,"vw":98.431337},{"c":98.4,"h":98.53,"l":98.325,"n":683,"o":98.395,"t":"2026-10-08T16:15:00Z","v":22026,"vw":98.410477},{"c":98.81,"h":98.87,"l":98.4,"n":1033,"o":98.42,"t":"2026-10-08T16:30:00Z","v":92709,"vw":98.677441},{"c":99.04,"h":99.16,"l":98.69,"n":1781,"o":98.81,"t":"2026-10-08T16:45:00Z","v":115192,"vw":98.997691},{"c":98.93,"h":99.23,"l":98.69,"n":1308,"o":99.05,"t":"2026-10-08T17:00:00Z","v":69216,"vw":99.037759},{"c":98.97,"h":99.29,"l":98.835,"n":1101,"o":98.89,"t":"2026-10-08T17:15:00Z","v":46526,"vw":99.05735},{"c":99.27,"h":99.335,"l":98.805,"n":1418,"o":98.97,"t":"2026-10-08T17:30:00Z","v":57471,"vw":99.157796},{"c":99.5,"h":99.6,"l":99.21,"n":927,"o":99.27,"t":"2026-10-08T17:45:00Z","v":36529,"vw":99.409537},{"c":99.615,"h":99.95,"l":99.5,"n":1528,"o":99.5,"t":"2026-10-08T18:00:00Z","v":81772,"vw":99.763736},{"c":99.49,"h":99.67,"l":99.285,"n":1145,"o":99.615,"t":"2026-10-08T18:15:00Z","v":54233,"vw":99.48507},{"c":99.68,"h":99.73,"l":99.5,"n":1380,"o":99.5,"t":"2026-10-08T18:30:00Z","v":65498,"vw":99.603098},{"c":99.64,"h":99.8,"l":99.59,"n":1410,"o":99.65,"t":"2026-10-08T18:45:00Z","v":73516,"vw":99.709192},{"c":99.68,"h":99.74,"l":99.45,"n":1681,"o":99.61,"t":"2026-10-08T19:00:00Z","v":80538,"vw":99.648475},{"c":99.295,"h":99.78,"l":99.23,"n":1657,"o":99.71,"t":"2026-10-08T19:15:00Z","v":91390,"vw":99.502492},{"c":99.75,"h":99.83,"l":99.225,"n":2520,"o":99.24,"t":"2026-10-08T19:30:00Z","v":146621,"vw":99.540261},{"c":99.01,"h":99.78,"l":98.935,"n":6012,"o":99.72,"t":"2026-10-08T19:45:00Z","v":364594,"vw":99.126206},{"c":99.04,"h":99.04,"l":99.04,"n":46,"o":99.04,"t":"2026-10-08T20:00:00Z","v":364169,"vw":99.04},{"c":98.8,"h":99.6,"l":98.13,"n":429,"o":98.54,"t":"2026-10-09T13:30:00Z","v":45577,"vw":98.770155},{"c":98.765,"h":99.1099,"l":98.4126,"n":353,"o":98.93,"t":"2026-10-09T13:45:00Z","v":27004,"vw":98.839614},{"c":98.78,"h":98.84,"l":98.585,"n":481,"o":98.775,"t":"2026-10-09T14:00:00Z","v":24103,"vw":98.667647},{"c":98.66,"h":98.8199,"l":98.46,"n":573,"o":98.765,"t":"2026-10-09T14:15:00Z","v":31108,"vw":98.648438},{"c":98.91,"h":98.97,"l":98.575,"n":840,"o":98.66,"t":"2026-10-09T14:30:00Z","v":70102,"vw":98.684589},{"c":98.665,"h":99,"l":98.665,"n":546,"o":98.8701,"t":"2026-10-09T14:45:00Z","v":29847,"vw":98.822191},{"c":98.875,"h":98.88,"l":98.69,"n":820,"o":98.755,"t":"2026-10-09T15:00:00Z","v":44159,"vw":98.797387},{"c":99.125,"h":99.15,"l":98.83,"n":535,"o":98.86,"t":"2026-10-09T15:15:00Z","v":16896,"vw":98.966298},{"c":99.0875,"h":99.155,"l":98.85,"n":718,"o":99.08,"t":"2026-10-09T15:30:00Z","v":28575,"vw":99.024132},{"c":98.93,"h":99.095,"l":98.8256,"n":729,"o":99.0875,"t":"2026-10-09T15:45:00Z","v":51453,"vw":98.942797},{"c":99,"h":99.0198,"l":98.645,"n":523,"o":99.0198,"t":"2026-10-09T16:00:00Z","v":20194,"vw":98.849985},{"c":98.935,"h":99.04,"l":98.86,"n":468,"o":98.98,"t":"2026-10-09T16:15:00Z","v":14257,"vw":98.944418},{"c":98.84,"h":98.92,"l":98.765,"n":654,"o":98.91,"t":"2026-10-09T16:30:00Z","v":31406,"vw":98.858992},{"c":99.11,"h":99.165,"l":98.83,"n":849,"o":98.84,"t":"2026-10-09T16:45:00Z","v":42485,"vw":98.961096},{"c":99.05,"h":99.14,"l":98.89,"n":490,"o":99.08,"t":"2026-10-09T17:00:00Z","v":15961,"vw":99.030246},{"c":99.07,"h":99.07,"l":98.835,"n":804,"o":99.06,"t":"2026-10-09T17:15:00Z","v":32729,"vw":98.946811},{"c":99.14,"h":99.14,"l":98.88,"n":713,"o":99.12,"t":"2026-10-09T17:30:00Z","v":23197,"vw":98.991961},{"c":99.025,"h":99.13,"l":98.949,"n":887,"o":99.13,"t":"2026-10-09T17:45:00Z","v":43422,"vw":99.020055},{"c":99.075,"h":99.09,"l":98.89,"n":716,"o":98.98,"t":"2026-10-09T18:00:00Z","v":32697,"vw":99.017847},{"c":99.2,"h":99.255,"l":99.07,"n":662,"o":99.08,"t":"2026-10-09T18:15:00Z","v":25790,"vw":99.154584},{"c":99.33,"h":99.38,"l":99.25,"n":757,"o":99.25,"t":"2026-10-09T18:30:00Z","v":31160,"vw":99.325339},{"c":99.38,"h":99.405,"l":99.1575,"n":1008,"o":99.32,"t":"2026-10-09T18:45:00Z","v":50010,"vw":99.282553},{"c":99.3,"h":99.42,"l":99.25,"n":756,"o":99.375,"t":"2026-10-09T19:00:00Z","v":29049,"vw":99.333998},{"c":99.03,"h":99.3399,"l":99,"n":1136,"o":99.3,"t":"2026-10-09T19:15:00Z","v":57521,"vw":99.235376},{"c":99.11,"h":99.48,"l":98.97,"n":1603,"o":99.03,"t":"2026-10-09T19:30:00Z","v":86976,"vw":99.240355},{"c":98.53,"h":99.13,"l":98.53,"n":5254,"o":99.09,"t":"2026-10-09T19:45:00Z","v":330944,"vw":98.787025},{"c":98.83,"h":98.83,"l":98.57,"n":47,"o":98.57,"t":"2026-10-09T20:00:00Z","v":858969,"vw":98.579991},{"c":98.58,"h":98.58,"l":98.58,"n":2,"o":98.58,"t":"2026-10-12T08:00:00Z","v":399,"vw":98.58},{"c":98.175,"h":98.99,"l":98.015,"n":293,"o":98.95,"t":"2026-10-12T13:30:00Z","v":18524,"vw":98.592057},{"c":98.27,"h":98.5,"l":98.07,"n":517,"o":98.175,"t":"2026-10-12T13:45:00Z","v":15838,"vw":98.319289},{"c":98.695,"h":98.73,"l":98.19,"n":697,"o":98.19,"t":"2026-10-12T14:00:00Z","v":21363,"vw":98.584552},{"c":98.77,"h":99.05,"l":98.48,"n":1710,"o":98.6,"t":"2026-10-12T14:15:00Z","v":115229,"vw":98.846416},{"c":98.86,"h":99.11,"l":98.74,"n":814,"o":98.855,"t":"2026-10-12T14:30:00Z","v":38194,"vw":98.902114},{"c":98.895,"h":99.125,"l":98.87,"n":487,"o":98.93,"t":"2026-10-12T14:45:00Z","v":16221,"vw":98.945377},{"c":98.98,"h":99.2,"l":98.84,"n":673,"o":98.87,"t":"2026-10-12T15:00:00Z","v":20069,"vw":99.038509},{"c":99.0517,"h":99.27,"l":98.87,"n":777,"o":98.975,"t":"2026-10-12T15:15:00Z","v":21082,"vw":99.136234},{"c":99.235,"h":99.28,"l":99.05,"n":682,"o":99.11,"t":"2026-10-12T15:30:00Z","v":25867,"vw":99.142147},{"c":99.05,"h":99.19,"l":98.94,"n":685,"o":99.16,"t":"2026-10-12T15:45:00Z","v":22433,"vw":99.030183},{"c":99.035,"h":99.09,"l":98.97,"n":528,"o":99,"t":"2026-10-12T16:00:00Z","v":13221,"vw":99.038661},{"c":99.285,"h":99.29,"l":99.05,"n":517,"o":99.11,"t":"2026-10-12T16:15:00Z","v":15842,"vw":99.147372},{"c":99.245,"h":99.35,"l":99.22,"n":580,"o":99.31,"t":"2026-10-12T16:30:00Z","v":14091,"vw":99.273878},{"c":99.35,"h":99.405,"l":99.19,"n":520,"o":99.3,"t":"2026-10-12T16:45:00Z","v":13731,"vw":99.270301},{"c":99.4,"h":99.515,"l":99.35,"n":595,"o":99.46,"t":"2026-10-12T17:00:00Z","v":14743,"vw":99.423533},{"c":99.5401,"h":99.65,"l":99.43,"n":678,"o":99.47,"t":"2026-10-12T17:15:00Z","v":20269,"vw":99.553011},{"c":99.37,"h":99.55,"l":99.27,"n":577,"o":99.55,"t":"2026-10-12T17:30:00Z","v":18261,"vw":99.450961},{"c":99.52,"h":99.52,"l":99.32,"n":732,"o":99.41,"t":"2026-10-12T17:45:00Z","v":29900,"vw":99.410184},{"c":99.365,"h":99.495,"l":99.3,"n":668,"o":99.495,"t":"2026-10-12T18:00:00Z","v":14855,"vw":99.400657},{"c":99.41,"h":99.49,"l":99.245,"n":800,"o":99.365,"t":"2026-10-12T18:15:00Z","v":23811,"vw":99.387863},{"c":99.37,"h":99.48,"l":99.3,"n":646,"o":99.44,"t":"2026-10-12T18:30:00Z","v":17241,"vw":99.395279},{"c":99.46,"h":99.495,"l":99.34,"n":780,"o":99.385,"t":"2026-10-12T18:45:00Z","v":36884,"vw":99.393729},{"c":99.715,"h":99.79,"l":99.49,"n":813,"o":99.49,"t":"2026-10-12T19:00:00Z","v":27718,"vw":99.589736},{"c":99.585,"h":99.74,"l":99.55,"n":1024,"o":99.73,"t":"2026-10-12T19:15:00Z","v":30698,"vw":99.671512},{"c":99.59,"h":99.66,"l":99.47,"n":1329,"o":99.59,"t":"2026-10-12T19:30:00Z","v":45073,"vw":99.562963},{"c":99.82,"h":99.85,"l":99.61,"n":4128,"o":99.61,"t":"2026-10-12T19:45:00Z","v":195881,"vw":99.736003},{"c":99.8,"h":99.8,"l":99.8,"n":35,"o":99.8,"t":"2026-10-12T20:00:00Z","v":299789,"vw":99.8},{"c":99.8,"h":99.8,"l":99.8,"n":1,"o":99.8,"t":"2026-10-12T20:15:00Z","v":18311,"vw":99.8},{"c":100.5,"h":100.52,"l":100.28,"n":94,"o":100.34,"t":"2026-10-13T12:45:00Z","v":6895,"vw":100.341177},{"c":100.42,"h":100.47,"l":100.28,"n":14,"o":100.47,"t":"2026-10-13T13:00:00Z","v":2544,"vw":100.334127},{"c":100.38,"h":100.38,"l":100.35,"n":4,"o":100.35,"t":"2026-10-13T13:15:00Z","v":400,"vw":100.3625},{"c":100.1001,"h":100.9,"l":99.88,"n":553,"o":100.7,"t":"2026-10-13T13:30:00Z","v":118063,"vw":100.640633},{"c":99.84,"h":100.16,"l":99.6926,"n":530,"o":100.11,"t":"2026-10-13T13:45:00Z","v":24020,"vw":99.993654},{"c":99.34,"h":99.755,"l":99.29,"n":639,"o":99.755,"t":"2026-10-13T14:00:00Z","v":29016,"vw":99.565167},{"c":99.63,"h":99.9299,"l":99.34,"n":726,"o":99.34,"t":"2026-10-13T14:15:00Z","v":47170,"vw":99.61067},{"c":99.51,"h":99.77,"l":99.51,"n":687,"o":99.71,"t":"2026-10-13T14:30:00Z","v":28660,"vw":99.576476},{"c":99.5,"h":99.71,"l":99.5,"n":756,"o":99.55,"t":"2026-10-13T14:45:00Z","v":33159,"vw":99.594303},{"c":99.5,"h":99.67,"l":99.48,"n":753,"o":99.485,"t":"2026-10-13T15:00:00Z","v":26879,"vw":99.545844},{"c":99.58,"h":99.68,"l":99.48,"n":739,"o":99.5,"t":"2026-10-13T15:15:00Z","v":23883,"vw":99.601728},{"c":99.25,"h":99.725,"l":99.25,"n":659,"o":99.61,"t":"2026-10-13T15:30:00Z","v":25534,"vw":99.545623},{"c":99.455,"h":99.49,"l":99.26,"n":569,"o":99.26,"t":"2026-10-13T15:45:00Z","v":18481,"vw":99.35384},{"c":99.63,"h":99.63,"l":99.41,"n":469,"o":99.445,"t":"2026-10-13T16:00:00Z","v":17246,"vw":99.525182},{"c":99.5,"h":99.65,"l":99.43,"n":649,"o":99.595,"t":"2026-10-13T16:15:00Z","v":23010,"vw":99.585746},{"c":99.39,"h":99.51,"l":99.3401,"n":657,"o":99.51,"t":"2026-10-13T16:30:00Z","v":20893,"vw":99.41152},{"c":99.46,"h":99.54,"l":99.365,"n":688,"o":99.39,"t":"2026-10-13T16:45:00Z","v":26737,"vw":99.477036},{"c":99.345,"h":99.56,"l":99.2398,"n":691,"o":99.435,"t":"2026-10-13T17:00:00Z","v":30459,"vw":99.445853},{"c":99.415,"h":99.46,"l":99.27,"n":1261,"o":99.345,"t":"2026-10-13T17:15:00Z","v":115401,"vw":99.381174},{"c":99.52,"h":99.71,"l":99.48,"n":1294,"o":99.49,"t":"2026-10-13T17:30:00Z","v":73846,"vw":99.563264},{"c":99.66,"h":99.7,"l":99.52,"n":623,"o":99.52,"t":"2026-10-13T17:45:00Z","v":22425,"vw":99.621939},{"c":99.66,"h":99.74,"l":99.595,"n":728,"o":99.66,"t":"2026-10-13T18:00:00Z","v":32839,"vw":99.679465},{"c":99.77,"h":99.86,"l":99.665,"n":953,"o":99.7,"t":"2026-10-13T18:15:00Z","v":36467,"vw":99.768939},{"c":99.665,"h":99.8,"l":99.54,"n":667,"o":99.77,"t":"2026-10-13T18:30:00Z","v":24687,"vw":99.653641},{"c":99.89,"h":100.03,"l":99.61,"n":1181,"o":99.66,"t":"2026-10-13T18:45:00Z","v":64779,"vw":99.807321},{"c":99.79,"h":100.25,"l":99.655,"n":1040,"o":99.9175,"t":"2026-10-13T19:00:00Z","v":57863,"vw":99.864465},{"c":99.71,"h":99.82,"l":99.53,"n":1195,"o":99.79,"t":"2026-10-13T19:15:00Z","v":50798,"vw":99.67912},{"c":99.66,"h":99.88,"l":99.63,"n":1585,"o":99.71,"t":"2026-10-13T19:30:00Z","v":69529,"vw":99.73019},{"c":99.56,"h":99.69,"l":99.31,"n":4802,"o":99.66,"t":"2026-10-13T19:45:00Z","v":299412,"vw":99.459892},{"c":99.57,"h":99.57,"l":99.57,"n":53,"o":99.57,"t":"2026-10-13T20:00:00Z","v":254254,"vw":99.57},{"c":99.99,"h":99.99,"l":99.99,"n":2,"o":99.99,"t":"2026-10-14T13:15:00Z","v":101,"vw":99.99},{"c":99.265,"h":100.255,"l":99.14,"n":503,"o":99.82,"t":"2026-10-14T13:30:00Z","v":52761,"vw":99.620797},{"c":99.06,"h":99.33,"l":98.6901,"n":1113,"o":99.26,"t":"2026-10-14T13:45:00Z","v":102364,"vw":99.085543},{"c":99.59,"h":99.59,"l":99.03,"n":950,"o":99.17,"t":"2026-10-14T14:00:00Z","v":72691,"vw":99.170789},{"c":99.7,"h":99.87,"l":99.34,"n":465,"o":99.59,"t":"2026-10-14T14:15:00Z","v":26283,"vw":99.647962},{"c":99.595,"h":99.83,"l":99.47,"n":516,"o":99.69,"t":"2026-10-14T14:30:00Z","v":15521,"vw":99.688553},{"c":99.73,"h":99.8,"l":99.47,"n":588,"o":99.585,"t":"2026-10-14T14:45:00Z","v":24358,"vw":99.656342},{"c":100.11,"h":100.1125,"l":99.72,"n":1321,"o":99.73,"t":"2026-10-14T15:00:00Z","v":117506,"vw":99.893561},{"c":100.1875,"h":100.21,"l":99.92,"n":1242,"o":100.11,"t":"2026-10-14T15:15:00Z","v":91524,"vw":100.046143},{"c":100.81,"h":100.92,"l":100.15,"n":1089,"o":100.22,"t":"2026-10-14T15:30:00Z","v":51494,"vw":100.594095},{"c":100.935,"h":101.0774,"l":100.7641,"n":880,"o":100.7641,"t":"2026-10-14T15:45:00Z","v":40408,"vw":100.939743},{"c":101.31,"h":101.38,"l":100.93,"n":915,"o":100.93,"t":"2026-10-14T16:00:00Z","v":42643,"vw":101.195406},{"c":101.4,"h":101.56,"l":101.35,"n":1121,"o":101.38,"t":"2026-10-14T16:15:00Z","v":60170,"vw":101.450209},{"c":101.405,"h":101.6099,"l":101.37,"n":1020,"o":101.4,"t":"2026-10-14T16:30:00Z","v":55530,"vw":101.482538},{"c":101.48,"h":101.59,"l":101.36,"n":758,"o":101.38,"t":"2026-10-14T16:45:00Z","v":35289,"vw":101.495618},{"c":102.105,"h":102.17,"l":101.44,"n":1092,"o":101.44,"t":"2026-10-14T17:00:00Z","v":51981,"vw":101.846992},{"c":102.12,"h":102.24,"l":101.89,"n":1207,"o":102.1,"t":"2026-10-14T17:15:00Z","v":70075,"vw":102.069971},{"c":102.505,"h":102.83,"l":102.03,"n":1656,"o":102.09,"t":"2026-10-14T17:30:00Z","v":114071,"vw":102.481612},{"c":102.6,"h":102.6,"l":102.21,"n":1107,"o":102.43,"t":"2026-10-14T17:45:00Z","v":62966,"vw":102.360659},{"c":102.515,"h":102.74,"l":102.46,"n":1115,"o":102.6,"t":"2026-10-14T18:00:00Z","v":48262,"vw":102.612223},{"c":102.53,"h":102.58,"l":102.36,"n":1067,"o":102.55,"t":"2026-10-14T18:15:00Z","v":51260,"vw":102.477183},{"c":102.585,"h":102.68,"l":102.49,"n":1510,"o":102.525,"t":"2026-10-14T18:30:00Z","v":86191,"vw":102.597501},{"c":102.41,"h":102.5951,"l":102.3,"n":1636,"o":102.5951,"t":"2026-10-14T18:45:00Z","v":76410,"vw":102.426306},{"c":102.4353,"h":102.865,"l":102.38,"n":1785,"o":102.44,"t":"2026-10-14T19:00:00Z","v":91422,"vw":102.64356},{"c":102.6186,"h":102.855,"l":102.4,"n":2021,"o":102.425,"t":"2026-10-14T19:15:00Z","v":114671,"vw":102.615398},{"c":102.91,"h":102.965,"l":102.55,"n":2342,"o":102.57,"t":"2026-10-14T19:30:00Z","v":125273,"vw":102.763462},{"c":103.41,"h":103.44,"l":102.9,"n":6890,"o":102.95,"t":"2026-10-14T19:45:00Z","v":451669,"vw":103.178025},{"c":103.39,"h":103.39,"l":103.39,"n":37,"o":103.39,"t":"2026-10-14T20:00:00Z","v":298651,"vw":103.39},{"c":103.39,"h":103.39,"l":103.39,"n":1,"o":103.39,"t":"2026-10-14T20:30:00Z","v":7797,"vw":103.39},{"c":104.1,"h":104.1,"l":104.1,"n":1,"o":104.1,"t":"2026-10-15T09:45:00Z","v":149,"vw":104.1},{"c":104.3,"h":104.5,"l":104.3,"n":8,"o":104.5,"t":"2026-10-15T12:30:00Z","v":1009,"vw":104.408814},{"c":104.495,"h":105.48,"l":103.62,"n":1171,"o":104.95,"t":"2026-10-15T13:30:00Z","v":112627,"vw":104.972737},{"c":105.22,"h":105.5,"l":104.3323,"n":1381,"o":104.59,"t":"2026-10-15T13:45:00Z","v":147754,"vw":104.600365},{"c":105.25,"h":105.5,"l":105.03,"n":1192,"o":105.285,"t":"2026-10-15T14:00:00Z","v":35070,"vw":105.261393},{"c":105.81,"h":106.035,"l":105.185,"n":1327,"o":105.185,"t":"2026-10-15T14:15:00Z","v":70828,"vw":105.5535},{"c":104.77,"h":105.9,"l":104.66,"n":1193,"o":105.85,"t":"2026-10-15T14:30:00Z","v":41508,"vw":105.167119},{"c":105.055,"h":105.1,"l":104.6101,"n":966,"o":104.71,"t":"2026-10-15T14:45:00Z","v":34533,"vw":104.931676},{"c":104.535,"h":105.16,"l":104.535,"n":1350,"o":104.96,"t":"2026-10-15T15:00:00Z","v":82304,"vw":104.926414},{"c":104.6025,"h":104.61,"l":104.18,"n":1714,"o":104.415,"t":"2026-10-15T15:15:00Z","v":175881,"vw":104.297782},{"c":103.925,"h":104.605,"l":103.86,"n":1594,"o":104.49,"t":"2026-10-15T15:30:00Z","v":143111,"vw":104.129575},{"c":103.77,"h":104.07,"l":103.69,"n":1074,"o":103.940959,"t":"2026-10-15T15:45:00Z","v":43383,"vw":103.898318},{"c":103.87,"h":103.93,"l":103.655,"n":2225,"o":103.68,"t":"2026-10-15T16:00:00Z","v":286349,"vw":103.861763},{"c":103.735,"h":103.92,"l":103.62,"n":1387,"o":103.9,"t":"2026-10-15T16:15:00Z","v":104323,"vw":103.838984},{"c":103.65,"h":103.9,"l":103.629,"n":1338,"o":103.71,"t":"2026-10-15T16:30:00Z","v":96680,"vw":103.819315},{"c":103.51,"h":103.725,"l":103.42,"n":1111,"o":103.695,"t":"2026-10-15T16:45:00Z","v":43609,"vw":103.566551},{"c":103.695,"h":103.74,"l":103.41,"n":1098,"o":103.47,"t":"2026-10-15T17:00:00Z","v":43694,"vw":103.56395},{"c":103.735,"h":103.775,"l":103.44,"n":1219,"o":103.685,"t":"2026-10-15T17:15:00Z","v":57410,"vw":103.582634},{"c":103.47,"h":103.75,"l":103.42,"n":1283,"o":103.68,"t":"2026-10-15T17:30:00Z","v":55071,"vw":103.565581},{"c":103.55,"h":103.6395,"l":103.275,"n":1259,"o":103.47,"t":"2026-10-15T17:45:00Z","v":68575,"vw":103.475042},{"c":103.57,"h":103.725,"l":103.29,"n":1612,"o":103.555,"t":"2026-10-15T18:00:00Z","v":113552,"vw":103.569809},{"c":103.49,"h":103.66,"l":103.45,"n":1206,"o":103.575,"t":"2026-10-15T18:15:00Z","v":61275,"vw":103.585022},{"c":103.36,"h":103.71,"l":103.3,"n":1222,"o":103.495,"t":"2026-10-15T18:30:00Z","v":65437,"vw":103.51347},{"c":103.495,"h":103.51,"l":103.23,"n":1296,"o":103.36,"t":"2026-10-15T18:45:00Z","v":63935,"vw":103.368716},{"c":103.285,"h":103.575,"l":103.225,"n":1462,"o":103.47,"t":"2026-10-15T19:00:00Z","v":77768,"vw":103.4339},{"c":103.525,"h":103.56,"l":103.22,"n":1453,"o":103.28,"t":"2026-10-15T19:15:00Z","v":67940,"vw":103.362594},{"c":103.36,"h":103.58,"l":103.31,"n":2099,"o":103.525,"t":"2026-10-15T19:30:00Z","v":103226,"vw":103.453192},{"c":103.25,"h":103.36,"l":102.95,"n":5579,"o":103.36,"t":"2026-10-15T19:45:00Z","v":355722,"vw":103.166968},{"c":103.3,"h":103.3,"l":103.27,"n":51,"o":103.27,"t":"2026-10-15T20:00:00Z","v":262633,"vw":103.270024},{"c":101.9724,"h":101.9724,"l":101.9724,"n":2,"o":101.9724,"t":"2026-10-15T20:30:00Z","v":108,"vw":101.9724},{"c":103.27,"h":105.25,"l":103.27,"n":3,"o":105.25,"t":"2026-10-15T21:00:00Z","v":342,"vw":104.581258},{"c":104.2,"h":104.2,"l":104.2,"n":1,"o":104.2,"t":"2026-10-16T11:15:00Z","v":100,"vw":104.2},{"c":103.28,"h":103.28,"l":103.28,"n":5,"o":103.28,"t":"2026-10-16T12:00:00Z","v":207,"vw":103.28},{"c":102.295,"h":106.02,"l":101.54,"n":1026,"o":106.02,"t":"2026-10-16T13:30:00Z","v":68254,"vw":102.961782},{"c":102.185,"h":102.51,"l":101.92,"n":2020,"o":102.275,"t":"2026-10-16T13:45:00Z","v":210774,"vw":102.241043},{"c":101.995,"h":102.3,"l":101.87,"n":2013,"o":102.12,"t":"2026-10-16T14:00:00Z","v":280688,"vw":102.170026},{"c":102.145,"h":102.22,"l":101.73,"n":1157,"o":102.02,"t":"2026-10-16T14:15:00Z","v":71962,"vw":102.074998},{"c":102.13,"h":102.3,"l":102.02,"n":1977,"o":102.145,"t":"2026-10-16T14:30:00Z","v":204242,"vw":102.166551},{"c":102.345,"h":102.4,"l":101.7,"n":880,"o":102.02,"t":"2026-10-16T14:45:00Z","v":57629,"vw":102.15424},{"c":102.4,"h":102.56,"l":102.11,"n":972,"o":102.37,"t":"2026-10-16T15:00:00Z","v":45987,"vw":102.354901},{"c":102.265,"h":102.44,"l":102.2,"n":795,"o":102.4,"t":"2026-10-16T15:15:00Z","v":26535,"vw":102.30531},{"c":102.0325,"h":102.28,"l":101.96,"n":840,"o":102.28,"t":"2026-10-16T15:30:00Z","v":45698,"vw":102.128069},{"c":101.73,"h":102.1,"l":101.73,"n":652,"o":102.01,"t":"2026-10-16T15:45:00Z","v":25410,"vw":101.996758},{"c":101.47,"h":101.805,"l":101.28,"n":993,"o":101.805,"t":"2026-10-16T16:00:00Z","v":40104,"vw":101.560005},{"c":101.29,"h":101.5,"l":101.12,"n":898,"o":101.445,"t":"2026-10-16T16:15:00Z","v":54425,"vw":101.260406},{"c":101.215,"h":101.36,"l":101.12,"n":889,"o":101.3,"t":"2026-10-16T16:30:00Z","v":59098,"vw":101.292319},{"c":101.16,"h":101.24,"l":100.92,"n":895,"o":101.215,"t":"2026-10-16T16:45:00Z","v":33202,"vw":101.087195},{"c":101.155,"h":101.19,"l":100.94,"n":1799,"o":101.155,"t":"2026-10-16T17:00:00Z","v":246979,"vw":101.078921},{"c":101.33,"h":101.33,"l":100.94,"n":1791,"o":101.155,"t":"2026-10-16T17:15:00Z","v":178816,"vw":101.136069},{"c":101.63,"h":101.67,"l":101.15,"n":1063,"o":101.27,"t":"2026-10-16T17:30:00Z","v":84987,"vw":101.389087},{"c":101.85,"h":101.85,"l":101.45,"n":701,"o":101.53,"t":"2026-10-16T17:45:00Z","v":23866,"vw":101.581248},{"c":102.115,"h":102.125,"l":101.715,"n":646,"o":101.81,"t":"2026-10-16T18:00:00Z","v":21585,"vw":101.88874},{"c":102.205,"h":102.3699,"l":101.98,"n":782,"o":102.115,"t":"2026-10-16T18:15:00Z","v":42488,"vw":102.077796},{"c":101.89,"h":102.175,"l":101.76,"n":1735,"o":102.175,"t":"2026-10-16T18:30:00Z","v":112305,"vw":101.954678},{"c":101.915,"h":101.97,"l":101.7,"n":1622,"o":101.92,"t":"2026-10-16T18:45:00Z","v":166261,"vw":101.853486},{"c":101.57,"h":101.98,"l":101.55,"n":1804,"o":101.91,"t":"2026-10-16T19:00:00Z","v":133504,"vw":101.869063},{"c":101.775,"h":101.95,"l":101.57,"n":1515,"o":101.57,"t":"2026-10-16T19:15:00Z","v":73257,"vw":101.744461},{"c":102.09,"h":102.25,"l":101.81,"n":1730,"o":101.82,"t":"2026-10-16T19:30:00Z","v":84672,"vw":102.075238},{"c":102.95,"h":102.98,"l":102.06,"n":5761,"o":102.075,"t":"2026-10-16T19:45:00Z","v":313903,"vw":102.647328},{"c":102.69,"h":102.95,"l":102.69,"n":62,"o":102.95,"t":"2026-10-16T20:00:00Z","v":326542,"vw":102.949726},{"c":102.95,"h":102.95,"l":102.95,"n":1,"o":102.95,"t":"2026-10-16T20:15:00Z","v":310,"vw":102.95},{"c":102.745,"h":103.32,"l":101.87,"n":1037,"o":102.3,"t":"2026-10-19T13:30:00Z","v":178994,"vw":102.339909},{"c":102.53,"h":102.8799,"l":101.8,"n":1329,"o":102.6,"t":"2026-10-19T13:45:00Z","v":122453,"vw":102.203717},{"c":102.48,"h":102.8,"l":102.31,"n":1371,"o":102.375,"t":"2026-10-19T14:00:00Z","v":96488,"vw":102.589325},{"c":102.39,"h":102.595,"l":102.29,"n":632,"o":102.42,"t":"2026-10-19T14:15:00Z","v":18020,"vw":102.472784},{"c":102.12,"h":102.64,"l":102.095,"n":1303,"o":102.38,"t":"2026-10-19T14:30:00Z","v":90157,"vw":102.31209},{"c":102.16,"h":102.235,"l":102.025,"n":775,"o":102.04,"t":"2026-10-19T14:45:00Z","v":28554,"vw":102.16132},{"c":101.79,"h":102.145,"l":101.65,"n":980,"o":102.075,"t":"2026-10-19T15:00:00Z","v":37153,"vw":101.857327},{"c":101.76,"h":101.95,"l":101.6,"n":987,"o":101.77,"t":"2026-10-19T15:15:00Z","v":45429,"vw":101.80795},{"c":101.51,"h":101.875,"l":101.46,"n":1344,"o":101.76,"t":"2026-10-19T15:30:00Z","v":113895,"vw":101.766702},{"c":101.615,"h":101.68,"l":101.37,"n":693,"o":101.48,"t":"2026-10-19T15:45:00Z","v":29839,"vw":101.567345},{"c":101.445,"h":101.71,"l":101.41,"n":917,"o":101.645,"t":"2026-10-19T16:00:00Z","v":49228,"vw":101.622434},{"c":101.6625,"h":101.78,"l":101.445,"n":1565,"o":101.48,"t":"2026-10-19T16:15:00Z","v":150721,"vw":101.681008},{"c":101.755,"h":101.785,"l":101.615,"n":1335,"o":101.67,"t":"2026-10-19T16:30:00Z","v":123992,"vw":101.693443},{"c":101.76,"h":101.92,"l":101.75,"n":1022,"o":101.805,"t":"2026-10-19T16:45:00Z","v":49646,"vw":101.841946},{"c":101.795,"h":101.9,"l":101.72,"n":1337,"o":101.76,"t":"2026-10-19T17:00:00Z","v":106275,"vw":101.778046},{"c":101.95,"h":101.97,"l":101.79,"n":1092,"o":101.795,"t":"2026-10-19T17:15:00Z","v":53909,"vw":101.864319},{"c":102.335,"h":102.335,"l":101.91,"n":1137,"o":101.96,"t":"2026-10-19T17:30:00Z","v":35573,"vw":101.996544},{"c":102.74,"h":102.98,"l":102.275,"n":901,"o":102.295,"t":"2026-10-19T17:45:00Z","v":34751,"vw":102.719781},{"c":103.035,"h":103.18,"l":102.8,"n":626,"o":102.8,"t":"2026-10-19T18:00:00Z","v":24633,"vw":103.063421},{"c":103,"h":103.11,"l":102.905,"n":621,"o":103.03,"t":"2026-10-19T18:15:00Z","v":20183,"vw":102.996863},{"c":103.015,"h":103.05,"l":102.92,"n":745,"o":103,"t":"2026-10-19T18:30:00Z","v":24962,"vw":102.988305},{"c":103.07,"h":103.15,"l":102.98,"n":910,"o":103.015,"t":"2026-10-19T18:45:00Z","v":32495,"vw":103.051797},{"c":102.91,"h":103.15,"l":102.89,"n":774,"o":103.15,"t":"2026-10-19T19:00:00Z","v":28914,"vw":103.013658},{"c":102.76,"h":102.95,"l":102.64,"n":1296,"o":102.9175,"t":"2026-10-19T19:15:00Z","v":58066,"vw":102.848197},{"c":102.6,"h":102.77,"l":102.53,"n":1485,"o":102.765,"t":"2026-10-19T19:30:00Z","v":60252,"vw":102.605963},{"c":102.58,"h":102.845,"l":102.525,"n":4882,"o":102.595,"t":"2026-10-19T19:45:00Z","v":270621,"vw":102.627908},{"c":102.61,"h":102.61,"l":102.61,"n":48,"o":102.61,"t":"2026-10-19T20:00:00Z","v":206469,"vw":102.61},{"c":102.65,"h":102.65,"l":102.65,"n":2,"o":102.65,"t":"2026-10-19T21:00:00Z","v":390,"vw":102.65},{"c":104.005,"h":104.425,"l":103.19,"n":453,"o":103.81,"t":"2026-10-20T13:30:00Z","v":36332,"vw":103.840315},{"c":103.995,"h":104.4,"l":103.6909,"n":705,"o":104.4,"t":"2026-10-20T13:45:00Z","v":31755,"vw":104.061322},{"c":102.52,"h":104,"l":102.5,"n":698,"o":103.88,"t":"2026-10-20T14:00:00Z","v":25827,"vw":102.98444},{"c":102.555,"h":103.29,"l":102.29,"n":1081,"o":102.4,"t":"2026-10-20T14:15:00Z","v":79861,"vw":102.874229},{"c":102.87,"h":103.07,"l":102.29,"n":1514,"o":102.58,"t":"2026-10-20T14:30:00Z","v":269638,"vw":102.815445},{"c":102.65,"h":102.87,"l":102.42,"n":1068,"o":102.85,"t":"2026-10-20T14:45:00Z","v":35808,"vw":102.740217},{"c":101.67,"h":102.5762,"l":101.67,"n":958,"o":102.48,"t":"2026-10-20T15:00:00Z","v":29333,"vw":101.980013},{"c":102.3,"h":102.3975,"l":101.82,"n":800,"o":102.0297,"t":"2026-10-20T15:15:00Z","v":30243,"vw":102.125025},{"c":102.375,"h":102.4,"l":102.23,"n":893,"o":102.27,"t":"2026-10-20T15:30:00Z","v":121206,"vw":102.300911},{"c":102.24,"h":102.405,"l":102.2,"n":563,"o":102.395,"t":"2026-10-20T15:45:00Z","v":17090,"vw":102.297151},{"c":102.014,"h":102.255,"l":102,"n":451,"o":102.255,"t":"2026-10-20T16:00:00Z","v":12098,"vw":102.106002},{"c":101.815,"h":102.115,"l":101.815,"n":572,"o":101.96,"t":"2026-10-20T16:15:00Z","v":26725,"vw":101.992971},{"c":102.025,"h":102.07,"l":101.815,"n":468,"o":101.88,"t":"2026-10-20T16:30:00Z","v":15986,"vw":101.940007},{"c":102.47,"h":102.47,"l":101.97,"n":526,"o":102,"t":"2026-10-20T16:45:00Z","v":22685,"vw":102.151808},{"c":101.99,"h":102.47,"l":101.9877,"n":571,"o":102.47,"t":"2026-10-20T17:00:00Z","v":30027,"vw":102.119743},{"c":102.18,"h":102.18,"l":101.905,"n":512,"o":102.025,"t":"2026-10-20T17:15:00Z","v":15893,"vw":102.061453},{"c":101.825,"h":102.17,"l":101.7075,"n":550,"o":102.125,"t":"2026-10-20T17:30:00Z","v":18701,"vw":101.982548},{"c":102.195,"h":102.2975,"l":101.87,"n":948,"o":101.89,"t":"2026-10-20T17:45:00Z","v":54848,"vw":101.969293},{"c":102.35,"h":102.71,"l":102.195,"n":690,"o":102.195,"t":"2026-10-20T18:00:00Z","v":36552,"vw":102.489658},{"c":102.51,"h":102.6,"l":102.395,"n":443,"o":102.44,"t":"2026-10-20T18:15:00Z","v":11764,"vw":102.493594},{"c":102.55,"h":102.7,"l":102.465,"n":630,"o":102.465,"t":"2026-10-20T18:30:00Z","v":18577,"vw":102.60274},{"c":102.375,"h":102.59,"l":102.3,"n":751,"o":102.57,"t":"2026-10-20T18:45:00Z","v":21428,"vw":102.443404},{"c":102.38,"h":102.5399,"l":102.31,"n":690,"o":102.375,"t":"2026-10-20T19:00:00Z","v":24352,"vw":102.410695},{"c":101.885,"h":102.445,"l":101.82,"n":1608,"o":102.445,"t":"2026-10-20T19:15:00Z","v":124013,"vw":102.094354},{"c":101.985,"h":102.1,"l":101.8,"n":3203,"o":101.885,"t":"2026-10-20T19:30:00Z","v":569247,"vw":101.898454},{"c":102.32,"h":102.372,"l":101.775,"n":6048,"o":101.99,"t":"2026-10-20T19:45:00Z","v":390881,"vw":102.087951},{"c":102.33,"h":102.33,"l":102.33,"n":49,"o":102.33,"t":"2026-10-20T20:00:00Z","v":275394,"vw":102.33},{"c":100.7377,"h":100.7377,"l":100.7377,"n":1,"o":100.7377,"t":"2026-10-20T22:15:00Z","v":100,"vw":100.7377},{"c":101.835,"h":102.6575,"l":101.54,"n":1074,"o":101.9,"t":"2026-10-21T13:30:00Z","v":222407,"vw":101.848302},{"c":101.975,"h":102,"l":101.52,"n":2331,"o":101.594,"t":"2026-10-21T13:45:00Z","v":637287,"vw":101.744528},{"c":102.555,"h":102.61,"l":101.69,"n":1208,"o":101.7,"t":"2026-10-21T14:00:00Z","v":171862,"vw":101.979196},{"c":102.63,"h":102.855,"l":102.34,"n":862,"o":102.555,"t":"2026-10-21T14:15:00Z","v":48926,"vw":102.552346},{"c":102.94,"h":103.38,"l":102.63,"n":976,"o":102.63,"t":"2026-10-21T14:30:00Z","v":67620,"vw":102.947153},{"c":103.11,"h":103.38,"l":102.79,"n":463,"o":103.04,"t":"2026-10-21T14:45:00Z","v":43845,"vw":102.945833},{"c":103.0054,"h":103.37,"l":102.73,"n":557,"o":103.23,"t":"2026-10-21T15:00:00Z","v":27730,"vw":103.01142},{"c":102.94,"h":103.1,"l":102.9,"n":580,"o":102.91,"t":"2026-10-21T15:15:00Z","v":23386,"vw":102.994106},{"c":102.955,"h":103.235,"l":102.62,"n":815,"o":103.025,"t":"2026-10-21T15:30:00Z","v":34786,"vw":102.958843},{"c":103.12,"h":103.1599,"l":102.9,"n":535,"o":102.94,"t":"2026-10-21T15:45:00Z","v":18003,"vw":102.999199},{"c":102.95,"h":103.135,"l":102.9,"n":466,"o":103.115,"t":"2026-10-21T16:00:00Z","v":19937,"vw":103.029507},{"c":102.5,"h":103.04,"l":102.44,"n":546,"o":102.99,"t":"2026-10-21T16:15:00Z","v":27773,"vw":102.776773},{"c":102.8296,"h":102.92,"l":102.31,"n":656,"o":102.51,"t":"2026-10-21T16:30:00Z","v":32661,"vw":102.608328},{"c":103.13,"h":103.2,"l":102.725,"n":533,"o":102.735,"t":"2026-10-21T16:45:00Z","v":31477,"vw":102.926328},{"c":102.75,"h":103.2,"l":102.63,"n":800,"o":103.2,"t":"2026-10-21T17:00:00Z","v":39794,"vw":102.913644},{"c":102.5351,"h":102.76,"l":102.44,"n":488,"o":102.76,"t":"2026-10-21T17:15:00Z","v":21392,"vw":102.657467},{"c":102.82,"h":102.87,"l":102.46,"n":423,"o":102.535,"t":"2026-10-21T17:30:00Z","v":17860,"vw":102.609449},{"c":102.87,"h":103.0383,"l":102.785,"n":642,"o":102.85,"t":"2026-10-21T17:45:00Z","v":27908,"vw":102.902057},{"c":102.76,"h":103,"l":102.76,"n":605,"o":102.875,"t":"2026-10-21T18:00:00Z","v":32385,"vw":102.857364},{"c":102.62,"h":102.94,"l":102.62,"n":847,"o":102.76,"t":"2026-10-21T18:15:00Z","v":41526,"vw":102.764},{"c":102.845,"h":102.99,"l":102.58,"n":621,"o":102.64,"t":"2026-10-21T18:30:00Z","v":24982,"vw":102.787047},{"c":102.65,"h":102.975,"l":102.61,"n":857,"o":102.89,"t":"2026-10-21T18:45:00Z","v":42065,"vw":102.785962},{"c":102.86,"h":102.97,"l":102.55,"n":1049,"o":102.64,"t":"2026-10-21T19:00:00Z","v":53140,"vw":102.769086},{"c":102.75,"h":102.91,"l":102.69,"n":1114,"o":102.86,"t":"2026-10-21T19:15:00Z","v":59170,"vw":102.782322},{"c":102.8,"h":103,"l":102.52,"n":1599,"o":102.735,"t":"2026-10-21T19:30:00Z","v":81646,"vw":102.738097},{"c":102.4,"h":103.085,"l":102.4,"n":5129,"o":102.79,"t":"2026-10-21T19:45:00Z","v":365900,"vw":102.703006},{"c":102.41,"h":102.41,"l":102.41,"n":50,"o":102.41,"t":"2026-10-21T20:00:00Z","v":287981,"vw":102.41},{"c":104.175,"h":104.44,"l":103.315,"n":488,"o":104.18,"t":"2026-10-22T13:30:00Z","v":45998,"vw":104.016719},{"c":104.39,"h":104.68,"l":104.185,"n":298,"o":104.19,"t":"2026-10-22T13:45:00Z","v":20747,"vw":104.332585},{"c":104.8627,"h":104.8627,"l":104,"n":849,"o":104.49,"t":"2026-10-22T14:00:00Z","v":39260,"vw":104.353782},{"c":104.745,"h":104.99,"l":104.71,"n":956,"o":104.78,"t":"2026-10-22T14:15:00Z","v":38929,"vw":104.826704},{"c":104.88,"h":104.88,"l":104.475,"n":655,"o":104.54,"t":"2026-10-22T14:30:00Z","v":23457,"vw":104.706261},{"c":105.035,"h":105.13,"l":104.8469,"n":953,"o":104.8469,"t":"2026-10-22T14:45:00Z","v":26344,"vw":105.009386},{"c":105.245,"h":105.345,"l":104.61,"n":1414,"o":105.035,"t":"2026-10-22T15:00:00Z","v":63841,"vw":104.994726},{"c":105.185,"h":105.33,"l":104.93,"n":978,"o":105.24,"t":"2026-10-22T15:15:00Z","v":40374,"vw":105.078133},{"c":105.305,"h":105.305,"l":104.78,"n":1301,"o":105.175,"t":"2026-10-22T15:30:00Z","v":60640,"vw":104.990692},{"c":105.385,"h":105.59,"l":105.18,"n":1168,"o":105.36,"t":"2026-10-22T15:45:00Z","v":46341,"vw":105.427117},{"c":105.23,"h":105.49,"l":105.075,"n":830,"o":105.38,"t":"2026-10-22T16:00:00Z","v":29896,"vw":105.273459},{"c":105.39,"h":105.39,"l":105.03,"n":1287,"o":105.28,"t":"2026-10-22T16:15:00Z","v":100714,"vw":105.124364},{"c":105.8983,"h":105.8983,"l":105.27,"n":1443,"o":105.36,"t":"2026-10-22T16:30:00Z","v":88525,"vw":105.681963},{"c":105.995,"h":106.18,"l":105.85,"n":1119,"o":105.86,"t":"2026-10-22T16:45:00Z","v":43803,"vw":105.959208},{"c":105.565,"h":105.99,"l":105.55,"n":1131,"o":105.99,"t":"2026-10-22T17:00:00Z","v":58895,"vw":105.722911},{"c":105.635,"h":105.87,"l":105.475,"n":1364,"o":105.565,"t":"2026-10-22T17:15:00Z","v":145080,"vw":105.615619},{"c":105.855,"h":105.95,"l":105.635,"n":1425,"o":105.635,"t":"2026-10-22T17:30:00Z","v":108983,"vw":105.746712},{"c":106.12,"h":106.13,"l":105.82,"n":802,"o":105.84,"t":"2026-10-22T17:45:00Z","v":29822,"vw":105.981205},{"c":105.9,"h":106.185,"l":105.65,"n":2468,"o":106.1,"t":"2026-10-22T18:00:00Z","v":154480,"vw":105.890187},{"c":106.16,"h":106.16,"l":105.79,"n":1336,"o":105.92,"t":"2026-10-22T18:15:00Z","v":82563,"vw":105.940441},{"c":105.96,"h":106.175,"l":105.78,"n":1131,"o":106.16,"t":"2026-10-22T18:30:00Z","v":47529,"vw":105.921786},{"c":106.41,"h":106.425,"l":105.9411,"n":1768,"o":105.965,"t":"2026-10-22T18:45:00Z","v":93645,"vw":106.22025},{"c":106.29,"h":106.58,"l":106.15,"n":1640,"o":106.44,"t":"2026-10-22T19:00:00Z","v":73925,"vw":106.36828},{"c":106.305,"h":106.34,"l":106.18,"n":1727,"o":106.29,"t":"2026-10-22T19:15:00Z","v":78246,"vw":106.273455},{"c":106.34,"h":106.5213,"l":106.25,"n":2010,"o":106.28,"t":"2026-10-22T19:30:00Z","v":96453,"vw":106.368941},{"c":106.58,"h":106.66,"l":106.13,"n":5742,"o":106.36,"t":"2026-10-22T19:45:00Z","v":428312,"vw":106.427996},{"c":106.63,"h":106.63,"l":106.63,"n":67,"o":106.63,"t":"2026-10-22T20:00:00Z","v":266312,"vw":106.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.975,"strike":143.33053489627483,"iv":0.7478891905506763,"gamma":0.007840532304640746,"theta":-0.0692495328183375,"vega":0.05264938601483054,"rho":0.007437826061984511,"breakevenPct":35.33295967014426},{"delta":0.15,"premium":0.8289365210222588,"strike":119.85160758450124,"iv":0.369859109645507,"gamma":0.02093742786479802,"theta":-0.046167765869744436,"vega":0.06979332234130256,"rho":0.011415682282429885,"breakevenPct":13.176914663343805},{"delta":0.2,"premium":1.2308326463314099,"strike":117.79060181368507,"iv":0.3748467436108821,"gamma":0.024235037098103877,"theta":-0.05544229183841715,"vega":0.08220057708161584,"rho":0.015238042252652496,"breakevenPct":11.620964512816743},{"delta":0.25,"premium":1.6327287716405605,"strike":115.72959604286892,"iv":0.3798343775762572,"gamma":0.027532646331409727,"theta":-0.06471681780708986,"vega":0.09460783182192911,"rho":0.019060402222875108,"breakevenPct":10.065014362289684},{"delta":0.3,"premium":2.0734599589322382,"strike":113.89459274469542,"iv":0.3786596167008898,"gamma":0.030137029431895963,"theta":-0.07038767967145791,"vega":0.1030015742642026,"rho":0.022873574346428942,"breakevenPct":8.75743477785582},{"delta":0.35,"premium":2.5354722792607802,"strike":112.18343600273785,"iv":0.3741079397672827,"gamma":0.03236153319644079,"theta":-0.07408377823408624,"vega":0.10919596167008898,"rho":0.02668171164378967,"breakevenPct":7.585959187844545},{"delta":0.4,"premium":2.9974845995893227,"strike":110.47227926078028,"iv":0.3695562628336756,"gamma":0.03458603696098563,"theta":-0.07777987679671458,"vega":0.11539034907597535,"rho":0.0304898489411504,"breakevenPct":6.414483597833269},{"delta":0.45,"premium":3.600508474576271,"strike":108.9774011299435,"iv":0.3688112994350283,"gamma":0.03513864406779661,"theta":-0.0792090395480226,"vega":0.11703864406779661,"rho":0.03423304484710982,"breakevenPct":5.578082720172352},{"delta":0.5,"premium":4.25728813559322,"strike":107.56497175141243,"iv":0.3695175141242938,"gamma":0.03505389830508475,"theta":-0.07977401129943502,"vega":0.11695389830508475,"rho":0.037951484090048844,"breakevenPct":4.869417506335605},{"delta":0.55,"premium":4.91406779661017,"strike":106.15254237288136,"iv":0.37022372881355936,"gamma":0.03496915254237288,"theta":-0.08033898305084745,"vega":0.11686915254237289,"rho":0.04166992333298787,"breakevenPct":4.160752292498858},{"delta":0.6,"premium":5.611915753029429,"strike":104.73456433929601,"iv":0.37005678015002885,"gamma":0.03457085978072706,"theta":-0.07995060588574726,"vega":0.11551529140219273,"rho":0.04536473474445202,"breakevenPct":3.4853981921836774},{"delta":0.65,"premium":6.491892671667629,"strike":103.29197922677437,"iv":0.36601754183496826,"gamma":0.03278205424120023,"theta":-0.075334333525678,"vega":0.108533179457588,"rho":0.04895476185981022,"breakevenPct":2.9577716387902226},{"delta":0.7,"premium":7.371869590305828,"strike":101.84939411425275,"iv":0.3619783035199077,"gamma":0.0309932487016734,"theta":-0.07071806116560878,"vega":0.10155106751298328,"rho":0.05254478897516842,"breakevenPct":2.430145085396769},{"delta":0.75,"premium":8.251846508944027,"strike":100.4068090017311,"iv":0.3579390652048471,"gamma":0.029204443162146567,"theta":-0.06610178880553952,"vega":0.09456895556837853,"rho":0.056134816090526625,"breakevenPct":1.9025185320033149},{"delta":0.8,"premium":9.44862731640357,"strike":98.76801647220316,"iv":0.34901386410432395,"gamma":0.025718599862731638,"theta":-0.05782697323266986,"vega":0.08183246396705558,"rho":0.059516666882252225,"breakevenPct":1.4879900483979454},{"delta":0.85,"premium":10.769835277968427,"strike":97.05216197666438,"iv":0.3381696636925189,"gamma":0.0215662319835278,"theta":-0.04811523678792039,"vega":0.06683589567604668,"rho":0.06281675482820569,"breakevenPct":1.1178816980519635},{"delta":0.9,"premium":12.091043239533288,"strike":95.3363074811256,"iv":0.32732546328071377,"gamma":0.017413864104323957,"theta":-0.0384035003431709,"vega":0.051839327385037756,"rho":0.06611684277415915,"breakevenPct":0.7477733477059811}],"put":[{"delta":0.1,"premium":0.6833470394736841,"strike":91.27467105263158,"iv":0.4561985197368421,"gamma":0.01278453947368421,"theta":-0.03945723684210526,"vega":0.05220855263157895,"rho":-0.009336519662604037,"breakevenPct":15.041429228961926},{"delta":0.15,"premium":1.0459442595673876,"strike":95.1955074875208,"iv":0.4219648086522462,"gamma":0.01830890183028286,"theta":-0.04888985024958402,"vega":0.06976913477537437,"rho":-0.014010326332915093,"breakevenPct":11.704432872593628},{"delta":0.2,"premium":1.5347129783693843,"strike":97.27537437603993,"iv":0.42159043261231277,"gamma":0.021595091514143093,"theta":-0.05729251247920133,"vega":0.0822067387687188,"rho":-0.01872353243940658,"breakevenPct":10.212265405917138},{"delta":0.25,"premium":2.0234816971713805,"strike":99.35524126455907,"iv":0.42121605657237937,"gamma":0.024881281198003327,"theta":-0.06569517470881864,"vega":0.09464434276206322,"rho":-0.023436738545898065,"breakevenPct":8.72009793924065},{"delta":0.3,"premium":2.6404397068620913,"strike":101.14923384410393,"iv":0.4233984676882078,"gamma":0.0268653564290473,"theta":-0.07142591605596268,"vega":0.1027981345769487,"rho":-0.028218060020870128,"breakevenPct":7.61624858178576},{"delta":0.35,"premium":3.3149900066622244,"strike":102.81479013990673,"iv":0.42672958027981345,"gamma":0.02826442371752165,"theta":-0.0759562291805463,"vega":0.10902731512325116,"rho":-0.033029984052695784,"breakevenPct":6.686860983546369},{"delta":0.4,"premium":3.9895403064623585,"strike":104.48034643570952,"iv":0.430060692871419,"gamma":0.029663491005996002,"theta":-0.08048654230512992,"vega":0.11525649566955362,"rho":-0.037841908084521446,"breakevenPct":5.757473385306977},{"delta":0.45,"premium":4.7969875573018985,"strike":106.12639161755075,"iv":0.43031152586771443,"gamma":0.030212639161755074,"theta":-0.0814494433529797,"vega":0.11740275049115913,"rho":-0.04273675348959917,"breakevenPct":4.971017480775713},{"delta":0.5,"premium":5.664702030124427,"strike":107.76358873608382,"iv":0.4291654878847413,"gamma":0.03037635887360838,"theta":-0.08079456450556648,"vega":0.11769744597249508,"rho":-0.0476692027732447,"breakevenPct":4.249379437344647},{"delta":0.55,"premium":6.532416502946955,"strike":109.4007858546169,"iv":0.42801944990176816,"gamma":0.030540078585461688,"theta":-0.08013968565815324,"vega":0.11799214145383104,"rho":-0.05260165205689023,"breakevenPct":3.527741393913579},{"delta":0.6,"premium":7.487702790395845,"strike":111.02855288773523,"iv":0.42149039584685266,"gamma":0.030065152498377677,"theta":-0.07576521739130436,"vega":0.11454120700843608,"rho":-0.05758446957866516,"breakevenPct":2.897073902898436},{"delta":0.65,"premium":8.493543153796235,"strike":112.65087605451006,"iv":0.4118537962362102,"gamma":0.02922154445165477,"theta":-0.06924347826086957,"vega":0.1089279688513952,"rho":-0.0625963640328618,"breakevenPct":2.318922535202262},{"delta":0.7,"premium":9.499383517196623,"strike":114.27319922128488,"iv":0.4022171966255678,"gamma":0.028377936404931865,"theta":-0.0627217391304348,"vega":0.10331473069435432,"rho":-0.06760825848705843,"breakevenPct":1.74077116750609},{"delta":0.75,"premium":11.261381215469612,"strike":116.52486187845304,"iv":0.4076591160220994,"gamma":0.025804198895027625,"theta":-0.056506298342541436,"vega":0.09470055248618785,"rho":-0.07317052484901802,"breakevenPct":1.281552412094694},{"delta":0.8,"premium":13.637071823204423,"strike":119.28729281767956,"iv":0.4253386740331492,"gamma":0.02182629834254143,"theta":-0.05053944751381215,"vega":0.08365082872928176,"rho":-0.07917946986075625,"breakevenPct":0.918858675349205},{"delta":0.85,"premium":23.48175182481752,"strike":129.25182481751824,"iv":0.5878866788321168,"gamma":0.013361496350364963,"theta":-0.057538686131386865,"vega":0.06960182481751824,"rho":-0.09099320594680259,"breakevenPct":0.8064587895519729},{"delta":0.9,"premium":33.90164835164835,"strike":140.05494505494505,"iv":0.6933252747252747,"gamma":0.008380219780219782,"theta":-0.04914505494505496,"vega":0.052776923076923096,"rho":-0.10335287940705776,"breakevenPct":0.44706301857196556}]},"raw":{"call":[{"delta":0.1,"premium":0.975,"strike":143.33053489627483,"iv":0.7478891905506763,"gamma":0.007840532304640746,"theta":-0.0692495328183375,"vega":0.05264938601483054,"rho":0.007437826061984511,"breakevenPct":35.33295967014426},{"delta":0.15,"premium":0.8289365210222588,"strike":119.85160758450124,"iv":0.369859109645507,"gamma":0.02093742786479802,"theta":-0.046167765869744436,"vega":0.06979332234130256,"rho":0.011415682282429885,"breakevenPct":13.176914663343805},{"delta":0.2,"premium":1.2308326463314099,"strike":117.79060181368507,"iv":0.3748467436108821,"gamma":0.024235037098103877,"theta":-0.05544229183841715,"vega":0.08220057708161584,"rho":0.015238042252652496,"breakevenPct":11.620964512816743},{"delta":0.25,"premium":1.6327287716405605,"strike":115.72959604286892,"iv":0.3798343775762572,"gamma":0.027532646331409727,"theta":-0.06471681780708986,"vega":0.09460783182192911,"rho":0.019060402222875108,"breakevenPct":10.065014362289684},{"delta":0.3,"premium":2.0734599589322382,"strike":113.89459274469542,"iv":0.3786596167008898,"gamma":0.030137029431895963,"theta":-0.07038767967145791,"vega":0.1030015742642026,"rho":0.022873574346428942,"breakevenPct":8.75743477785582},{"delta":0.35,"premium":2.5354722792607802,"strike":112.18343600273785,"iv":0.3741079397672827,"gamma":0.03236153319644079,"theta":-0.07408377823408624,"vega":0.10919596167008898,"rho":0.02668171164378967,"breakevenPct":7.585959187844545},{"delta":0.4,"premium":2.9974845995893227,"strike":110.47227926078028,"iv":0.3695562628336756,"gamma":0.03458603696098563,"theta":-0.07777987679671458,"vega":0.11539034907597535,"rho":0.0304898489411504,"breakevenPct":6.414483597833269},{"delta":0.45,"premium":3.600508474576271,"strike":108.9774011299435,"iv":0.3688112994350283,"gamma":0.03513864406779661,"theta":-0.0792090395480226,"vega":0.11703864406779661,"rho":0.03423304484710982,"breakevenPct":5.578082720172352},{"delta":0.5,"premium":4.25728813559322,"strike":107.56497175141243,"iv":0.3695175141242938,"gamma":0.03505389830508475,"theta":-0.07977401129943502,"vega":0.11695389830508475,"rho":0.037951484090048844,"breakevenPct":4.869417506335605},{"delta":0.55,"premium":4.91406779661017,"strike":106.15254237288136,"iv":0.37022372881355936,"gamma":0.03496915254237288,"theta":-0.08033898305084745,"vega":0.11686915254237289,"rho":0.04166992333298787,"breakevenPct":4.160752292498858},{"delta":0.6,"premium":5.611915753029429,"strike":104.73456433929601,"iv":0.37005678015002885,"gamma":0.03457085978072706,"theta":-0.07995060588574726,"vega":0.11551529140219273,"rho":0.04536473474445202,"breakevenPct":3.4853981921836774},{"delta":0.65,"premium":6.491892671667629,"strike":103.29197922677437,"iv":0.36601754183496826,"gamma":0.03278205424120023,"theta":-0.075334333525678,"vega":0.108533179457588,"rho":0.04895476185981022,"breakevenPct":2.9577716387902226},{"delta":0.7,"premium":7.371869590305828,"strike":101.84939411425275,"iv":0.3619783035199077,"gamma":0.0309932487016734,"theta":-0.07071806116560878,"vega":0.10155106751298328,"rho":0.05254478897516842,"breakevenPct":2.430145085396769},{"delta":0.75,"premium":8.251846508944027,"strike":100.4068090017311,"iv":0.3579390652048471,"gamma":0.029204443162146567,"theta":-0.06610178880553952,"vega":0.09456895556837853,"rho":0.056134816090526625,"breakevenPct":1.9025185320033149},{"delta":0.8,"premium":9.44862731640357,"strike":98.76801647220316,"iv":0.34901386410432395,"gamma":0.025718599862731638,"theta":-0.05782697323266986,"vega":0.08183246396705558,"rho":0.059516666882252225,"breakevenPct":1.4879900483979454},{"delta":0.85,"premium":10.769835277968427,"strike":97.05216197666438,"iv":0.3381696636925189,"gamma":0.0215662319835278,"theta":-0.04811523678792039,"vega":0.06683589567604668,"rho":0.06281675482820569,"breakevenPct":1.1178816980519635},{"delta":0.9,"premium":12.091043239533288,"strike":95.3363074811256,"iv":0.32732546328071377,"gamma":0.017413864104323957,"theta":-0.0384035003431709,"vega":0.051839327385037756,"rho":0.06611684277415915,"breakevenPct":0.7477733477059811}],"put":[{"delta":0.1,"premium":0.6833470394736841,"strike":91.27467105263158,"iv":0.4561985197368421,"gamma":0.01278453947368421,"theta":-0.03945723684210526,"vega":0.05220855263157895,"rho":-0.009336519662604037,"breakevenPct":15.041429228961926},{"delta":0.15,"premium":1.0459442595673876,"strike":95.1955074875208,"iv":0.4219648086522462,"gamma":0.01830890183028286,"theta":-0.04888985024958402,"vega":0.06976913477537437,"rho":-0.014010326332915093,"breakevenPct":11.704432872593628},{"delta":0.2,"premium":1.5347129783693843,"strike":97.27537437603993,"iv":0.42159043261231277,"gamma":0.021595091514143093,"theta":-0.05729251247920133,"vega":0.0822067387687188,"rho":-0.01872353243940658,"breakevenPct":10.212265405917138},{"delta":0.25,"premium":2.0234816971713805,"strike":99.35524126455907,"iv":0.42121605657237937,"gamma":0.024881281198003327,"theta":-0.06569517470881864,"vega":0.09464434276206322,"rho":-0.023436738545898065,"breakevenPct":8.72009793924065},{"delta":0.3,"premium":2.6404397068620913,"strike":101.14923384410393,"iv":0.4233984676882078,"gamma":0.0268653564290473,"theta":-0.07142591605596268,"vega":0.1027981345769487,"rho":-0.028218060020870128,"breakevenPct":7.61624858178576},{"delta":0.35,"premium":3.3149900066622244,"strike":102.81479013990673,"iv":0.42672958027981345,"gamma":0.02826442371752165,"theta":-0.0759562291805463,"vega":0.10902731512325116,"rho":-0.033029984052695784,"breakevenPct":6.686860983546369},{"delta":0.4,"premium":3.9895403064623585,"strike":104.48034643570952,"iv":0.430060692871419,"gamma":0.029663491005996002,"theta":-0.08048654230512992,"vega":0.11525649566955362,"rho":-0.037841908084521446,"breakevenPct":5.757473385306977},{"delta":0.45,"premium":4.7969875573018985,"strike":106.12639161755075,"iv":0.43031152586771443,"gamma":0.030212639161755074,"theta":-0.0814494433529797,"vega":0.11740275049115913,"rho":-0.04273675348959917,"breakevenPct":4.971017480775713},{"delta":0.5,"premium":5.664702030124427,"strike":107.76358873608382,"iv":0.4291654878847413,"gamma":0.03037635887360838,"theta":-0.08079456450556648,"vega":0.11769744597249508,"rho":-0.0476692027732447,"breakevenPct":4.249379437344647},{"delta":0.55,"premium":6.532416502946955,"strike":109.4007858546169,"iv":0.42801944990176816,"gamma":0.030540078585461688,"theta":-0.08013968565815324,"vega":0.11799214145383104,"rho":-0.05260165205689023,"breakevenPct":3.527741393913579},{"delta":0.6,"premium":7.487702790395845,"strike":111.02855288773523,"iv":0.42149039584685266,"gamma":0.030065152498377677,"theta":-0.07576521739130436,"vega":0.11454120700843608,"rho":-0.05758446957866516,"breakevenPct":2.897073902898436},{"delta":0.65,"premium":8.493543153796235,"strike":112.65087605451006,"iv":0.4118537962362102,"gamma":0.02922154445165477,"theta":-0.06924347826086957,"vega":0.1089279688513952,"rho":-0.0625963640328618,"breakevenPct":2.318922535202262},{"delta":0.7,"premium":9.499383517196623,"strike":114.27319922128488,"iv":0.4022171966255678,"gamma":0.028377936404931865,"theta":-0.0627217391304348,"vega":0.10331473069435432,"rho":-0.06760825848705843,"breakevenPct":1.74077116750609},{"delta":0.75,"premium":11.261381215469612,"strike":116.52486187845304,"iv":0.4076591160220994,"gamma":0.025804198895027625,"theta":-0.056506298342541436,"vega":0.09470055248618785,"rho":-0.07317052484901802,"breakevenPct":1.281552412094694},{"delta":0.8,"premium":13.637071823204423,"strike":119.28729281767956,"iv":0.4253386740331492,"gamma":0.02182629834254143,"theta":-0.05053944751381215,"vega":0.08365082872928176,"rho":-0.07917946986075625,"breakevenPct":0.918858675349205},{"delta":0.85,"premium":23.48175182481752,"strike":129.25182481751824,"iv":0.5878866788321168,"gamma":0.013361496350364963,"theta":-0.057538686131386865,"vega":0.06960182481751824,"rho":-0.09099320594680259,"breakevenPct":0.8064587895519729},{"delta":0.9,"premium":33.90164835164835,"strike":140.05494505494505,"iv":0.6933252747252747,"gamma":0.008380219780219782,"theta":-0.04914505494505496,"vega":0.052776923076923096,"rho":-0.10335287940705776,"breakevenPct":0.44706301857196556}]}},"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"}}