{"symbol":"ETR","url":"https://intraalpha.com/companies/ETR","capturedAt":"2026-10-22T23:00:58.840Z","state":"ready","quote":{"symbol":"ETR","last_price":108.19,"prev_close":106.08,"regular_close":108.19,"change":2.11,"change_pct":1.9891,"regular_change":2.11,"regular_change_pct":1.9891,"extended_change":0,"extended_change_pct":0,"bid":105.83,"ask":108.79,"bid_size":100,"ask_size":100,"volume":3915038,"vwap":107.771192,"open":106.35,"high":108.21,"low":105.975,"close":108.19,"trade_count":34574,"last_trade_at":"2026-10-22T23:00:00.003131322Z","last_quote_at":"2026-10-22T22:45:26.126924913Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:55.821356102-04:00","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":"ETR","fetched_at":"2026-10-22T23:00:57.884501+00:00","name":"Entergy Corporation","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Entergy Corporation is a Fortune 500 integrated energy company engaged primarily in electric power production and retail distribution operations in the Deep South of the United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":50682634000,"ebitda":5538091000,"pe_ratio":27.13,"peg_ratio":1.524,"book_value":39.06,"dividend_per_share":2.52,"dividend_yield":0.024,"eps":3.91,"revenue_ttm":13482227000,"gross_profit_ttm":6336719000,"profit_margin":0.133,"operating_margin_ttm":0.245,"return_on_assets_ttm":0.0268,"return_on_equity_ttm":0.102,"quarterly_earnings_growth":-0.019,"quarterly_revenue_growth":0.059,"analyst_target_price":120.08,"analyst_number":4,"beta":0.448,"fifty_two_week_high":117.74,"fifty_two_week_low":89.25,"fifty_day_ma":104.27,"two_hundred_day_ma":106.98,"shares_outstanding":477777000,"forward_pe":19.57,"price_to_sales":3.759,"price_to_book":2.601,"ev_to_revenue":5.8,"ev_to_ebitda":12.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:57.884501+00:00"},"optionObservedAt":"2026-10-22T19:57:45.095Z","bars":[{"c":105,"h":105,"l":105,"n":4,"o":105,"t":"2026-10-15T11:00:00Z","v":475,"vw":105},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-15T12:50:00Z","v":433,"vw":104.5},{"c":104.675,"h":105.67,"l":104.54,"n":495,"o":105.65,"t":"2026-10-15T13:30:00Z","v":47712,"vw":105.348485},{"c":104.595,"h":104.9,"l":104.46,"n":612,"o":104.665,"t":"2026-10-15T13:35:00Z","v":31850,"vw":104.680421},{"c":104.46,"h":105.02,"l":104.365,"n":474,"o":104.605,"t":"2026-10-15T13:40:00Z","v":21434,"vw":104.68179},{"c":104.315,"h":104.48,"l":104.23,"n":926,"o":104.24,"t":"2026-10-15T13:45:00Z","v":72385,"vw":104.365911},{"c":103.58,"h":104.42,"l":103.445,"n":1005,"o":104.31,"t":"2026-10-15T13:50:00Z","v":51831,"vw":103.897602},{"c":103.09,"h":103.79,"l":102.98,"n":1069,"o":103.585,"t":"2026-10-15T13:55:00Z","v":55864,"vw":103.511903},{"c":102.72,"h":103.19,"l":102.72,"n":801,"o":103.095,"t":"2026-10-15T14:00:00Z","v":65761,"vw":103.009813},{"c":102.795,"h":102.82,"l":102.57,"n":725,"o":102.72,"t":"2026-10-15T14:05:00Z","v":41955,"vw":102.666683},{"c":102.37,"h":102.8699,"l":102.21,"n":632,"o":102.825,"t":"2026-10-15T14:10:00Z","v":58294,"vw":102.593485},{"c":102.97,"h":102.97,"l":102.39,"n":447,"o":102.515,"t":"2026-10-15T14:15:00Z","v":27324,"vw":102.76155},{"c":103.09,"h":103.28,"l":102.895,"n":338,"o":103.03,"t":"2026-10-15T14:20:00Z","v":14216,"vw":103.061135},{"c":103.12,"h":103.245,"l":103.01,"n":431,"o":103.09,"t":"2026-10-15T14:25:00Z","v":14010,"vw":103.143226},{"c":103.26,"h":103.38,"l":103.15,"n":317,"o":103.16,"t":"2026-10-15T14:30:00Z","v":9989,"vw":103.239221},{"c":103.26,"h":103.56,"l":103.26,"n":418,"o":103.28,"t":"2026-10-15T14:35:00Z","v":20590,"vw":103.36981},{"c":103.13,"h":103.29,"l":103.06,"n":572,"o":103.14,"t":"2026-10-15T14:40:00Z","v":24365,"vw":103.171596},{"c":103.18,"h":103.2,"l":103.01,"n":403,"o":103.09,"t":"2026-10-15T14:45:00Z","v":16560,"vw":103.097983},{"c":103.01,"h":103.25,"l":102.96,"n":326,"o":103.25,"t":"2026-10-15T14:50:00Z","v":10325,"vw":103.052172},{"c":102.79,"h":103.03,"l":102.75,"n":449,"o":103.003822,"t":"2026-10-15T14:55:00Z","v":30667,"vw":102.847554},{"c":102.725,"h":102.95,"l":102.69,"n":376,"o":102.8,"t":"2026-10-15T15:00:00Z","v":14446,"vw":102.809027},{"c":102.73,"h":102.78,"l":102.57,"n":360,"o":102.725,"t":"2026-10-15T15:05:00Z","v":13601,"vw":102.696716},{"c":102.825,"h":102.925,"l":102.67,"n":351,"o":102.705,"t":"2026-10-15T15:10:00Z","v":16292,"vw":102.786656},{"c":103.115,"h":103.2,"l":102.83,"n":395,"o":102.83,"t":"2026-10-15T15:15:00Z","v":17110,"vw":103.019635},{"c":103.09,"h":103.17,"l":103.04,"n":323,"o":103.115,"t":"2026-10-15T15:20:00Z","v":12470,"vw":103.088674},{"c":103.17,"h":103.18,"l":103.04,"n":315,"o":103.085,"t":"2026-10-15T15:25:00Z","v":11939,"vw":103.102668},{"c":102.855,"h":103.18,"l":102.85,"n":414,"o":103.13,"t":"2026-10-15T15:30:00Z","v":15558,"vw":103.004545},{"c":102.845,"h":102.87,"l":102.77,"n":396,"o":102.8,"t":"2026-10-15T15:35:00Z","v":11923,"vw":102.826433},{"c":102.89,"h":102.9,"l":102.74,"n":321,"o":102.82,"t":"2026-10-15T15:40:00Z","v":13015,"vw":102.832526},{"c":102.945,"h":102.97,"l":102.89,"n":285,"o":102.93,"t":"2026-10-15T15:45:00Z","v":11822,"vw":102.931828},{"c":102.98,"h":103.19,"l":102.89,"n":663,"o":102.9451,"t":"2026-10-15T15:50:00Z","v":37851,"vw":102.967749},{"c":103.15,"h":103.23,"l":102.98,"n":395,"o":102.98,"t":"2026-10-15T15:55:00Z","v":16331,"vw":103.121772},{"c":103.09,"h":103.185,"l":103.025,"n":515,"o":103.16,"t":"2026-10-15T16:00:00Z","v":32854,"vw":103.130817},{"c":103.26,"h":103.27,"l":103.09,"n":323,"o":103.14,"t":"2026-10-15T16:05:00Z","v":12241,"vw":103.151527},{"c":103.37,"h":103.37,"l":103.235,"n":330,"o":103.26,"t":"2026-10-15T16:10:00Z","v":14859,"vw":103.272098},{"c":103.32,"h":103.49,"l":103.32,"n":580,"o":103.39,"t":"2026-10-15T16:15:00Z","v":46942,"vw":103.401163},{"c":103.42,"h":103.5,"l":103.32,"n":487,"o":103.32,"t":"2026-10-15T16:20:00Z","v":24785,"vw":103.402508},{"c":103.54,"h":103.57,"l":103.405,"n":358,"o":103.43,"t":"2026-10-15T16:25:00Z","v":16939,"vw":103.465271},{"c":103.48,"h":103.6,"l":103.435,"n":398,"o":103.535,"t":"2026-10-15T16:30:00Z","v":23342,"vw":103.544526},{"c":103.56,"h":103.61,"l":103.43,"n":270,"o":103.43,"t":"2026-10-15T16:35:00Z","v":9334,"vw":103.512038},{"c":103.54,"h":103.6,"l":103.53,"n":275,"o":103.555,"t":"2026-10-15T16:40:00Z","v":9958,"vw":103.561959},{"c":103.55,"h":103.555,"l":103.4,"n":245,"o":103.555,"t":"2026-10-15T16:45:00Z","v":8838,"vw":103.461341},{"c":103.66,"h":103.69,"l":103.475,"n":291,"o":103.475,"t":"2026-10-15T16:50:00Z","v":9880,"vw":103.606596},{"c":103.665,"h":103.67,"l":103.56,"n":352,"o":103.66,"t":"2026-10-15T16:55:00Z","v":11169,"vw":103.626761},{"c":103.66,"h":103.665,"l":103.5,"n":365,"o":103.66,"t":"2026-10-15T17:00:00Z","v":27917,"vw":103.608914},{"c":103.56,"h":103.67,"l":103.52,"n":228,"o":103.67,"t":"2026-10-15T17:05:00Z","v":14361,"vw":103.596503},{"c":103.61,"h":103.695,"l":103.58,"n":269,"o":103.58,"t":"2026-10-15T17:10:00Z","v":12916,"vw":103.649028},{"c":103.63,"h":103.68,"l":103.56,"n":389,"o":103.61,"t":"2026-10-15T17:15:00Z","v":17103,"vw":103.629826},{"c":103.61,"h":103.675,"l":103.59,"n":276,"o":103.605,"t":"2026-10-15T17:20:00Z","v":11258,"vw":103.627544},{"c":103.64,"h":103.71,"l":103.59,"n":333,"o":103.6261,"t":"2026-10-15T17:25:00Z","v":16183,"vw":103.648484},{"c":103.585,"h":103.67,"l":103.57,"n":374,"o":103.665,"t":"2026-10-15T17:30:00Z","v":16808,"vw":103.633387},{"c":103.5875,"h":103.63,"l":103.55,"n":283,"o":103.61,"t":"2026-10-15T17:35:00Z","v":11053,"vw":103.596586},{"c":103.68,"h":103.73,"l":103.62,"n":394,"o":103.62,"t":"2026-10-15T17:40:00Z","v":20558,"vw":103.673523},{"c":103.71,"h":103.71,"l":103.58,"n":480,"o":103.685,"t":"2026-10-15T17:45:00Z","v":20487,"vw":103.646291},{"c":103.805,"h":103.805,"l":103.65,"n":589,"o":103.71,"t":"2026-10-15T17:50:00Z","v":26963,"vw":103.709548},{"c":103.705,"h":103.82,"l":103.68,"n":406,"o":103.8,"t":"2026-10-15T17:55:00Z","v":35336,"vw":103.771557},{"c":103.665,"h":103.7,"l":103.61,"n":460,"o":103.68,"t":"2026-10-15T18:00:00Z","v":24797,"vw":103.661021},{"c":103.49,"h":103.65,"l":103.49,"n":437,"o":103.65,"t":"2026-10-15T18:05:00Z","v":19430,"vw":103.567909},{"c":103.58,"h":103.625,"l":103.5,"n":541,"o":103.51,"t":"2026-10-15T18:10:00Z","v":26547,"vw":103.542843},{"c":103.73,"h":103.78,"l":103.57,"n":447,"o":103.57,"t":"2026-10-15T18:15:00Z","v":20511,"vw":103.658107},{"c":103.79,"h":103.8,"l":103.71,"n":366,"o":103.71,"t":"2026-10-15T18:20:00Z","v":14970,"vw":103.757826},{"c":103.91,"h":103.91,"l":103.78,"n":409,"o":103.81,"t":"2026-10-15T18:25:00Z","v":12099,"vw":103.812267},{"c":103.95,"h":103.98,"l":103.885,"n":513,"o":103.91,"t":"2026-10-15T18:30:00Z","v":23453,"vw":103.919093},{"c":103.895,"h":104.025,"l":103.895,"n":502,"o":103.95,"t":"2026-10-15T18:35:00Z","v":32755,"vw":103.967227},{"c":103.8,"h":103.915,"l":103.78,"n":534,"o":103.895,"t":"2026-10-15T18:40:00Z","v":29511,"vw":103.852643},{"c":103.6,"h":103.81,"l":103.6,"n":444,"o":103.79,"t":"2026-10-15T18:45:00Z","v":20754,"vw":103.72188},{"c":103.57,"h":103.7,"l":103.56,"n":370,"o":103.6157,"t":"2026-10-15T18:50:00Z","v":18750,"vw":103.655977},{"c":103.585,"h":103.655,"l":103.5,"n":389,"o":103.58,"t":"2026-10-15T18:55:00Z","v":13359,"vw":103.557681},{"c":103.65,"h":103.67,"l":103.55,"n":452,"o":103.57,"t":"2026-10-15T19:00:00Z","v":17542,"vw":103.592826},{"c":103.605,"h":103.64,"l":103.51,"n":432,"o":103.64,"t":"2026-10-15T19:05:00Z","v":27993,"vw":103.603703},{"c":103.585,"h":103.61,"l":103.5,"n":353,"o":103.58,"t":"2026-10-15T19:10:00Z","v":11716,"vw":103.565176},{"c":103.64,"h":103.7,"l":103.55,"n":643,"o":103.585,"t":"2026-10-15T19:15:00Z","v":56049,"vw":103.602964},{"c":103.84,"h":103.86,"l":103.67,"n":485,"o":103.67,"t":"2026-10-15T19:20:00Z","v":21984,"vw":103.758116},{"c":103.71,"h":103.83,"l":103.68,"n":621,"o":103.83,"t":"2026-10-15T19:25:00Z","v":40038,"vw":103.779151},{"c":103.78,"h":103.78,"l":103.56,"n":702,"o":103.72,"t":"2026-10-15T19:30:00Z","v":91864,"vw":103.62193},{"c":103.785,"h":103.85,"l":103.705,"n":711,"o":103.78,"t":"2026-10-15T19:35:00Z","v":38498,"vw":103.75581},{"c":103.63,"h":103.76,"l":103.56,"n":765,"o":103.76,"t":"2026-10-15T19:40:00Z","v":48346,"vw":103.638937},{"c":103.68,"h":103.73,"l":103.62,"n":1137,"o":103.67,"t":"2026-10-15T19:45:00Z","v":67963,"vw":103.677887},{"c":103.865,"h":103.94,"l":103.63,"n":1614,"o":103.66,"t":"2026-10-15T19:50:00Z","v":86110,"vw":103.811094},{"c":103.96,"h":104,"l":103.56,"n":6529,"o":103.85,"t":"2026-10-15T19:55:00Z","v":447758,"vw":103.861695},{"c":103.96,"h":103.96,"l":103.96,"n":95,"o":103.96,"t":"2026-10-15T20:00:00Z","v":722085,"vw":103.96},{"c":103.96,"h":103.96,"l":103.96,"n":1,"o":103.96,"t":"2026-10-15T20:40:00Z","v":8181,"vw":103.96},{"c":104.42,"h":104.75,"l":104.21,"n":173,"o":104.65,"t":"2026-10-16T13:30:00Z","v":141588,"vw":104.6519},{"c":104.64,"h":104.9,"l":104.29,"n":308,"o":104.325,"t":"2026-10-16T13:35:00Z","v":33815,"vw":104.585941},{"c":104.865,"h":104.91,"l":104.54,"n":191,"o":104.66,"t":"2026-10-16T13:40:00Z","v":23351,"vw":104.777977},{"c":105.245,"h":105.25,"l":104.86,"n":338,"o":104.885,"t":"2026-10-16T13:45:00Z","v":12699,"vw":104.945538},{"c":105.205,"h":105.5,"l":105.185,"n":419,"o":105.265,"t":"2026-10-16T13:50:00Z","v":20440,"vw":105.336887},{"c":105.535,"h":105.535,"l":105.205,"n":287,"o":105.205,"t":"2026-10-16T13:55:00Z","v":7576,"vw":105.431649},{"c":105.715,"h":105.78,"l":105.4275,"n":328,"o":105.51,"t":"2026-10-16T14:00:00Z","v":10924,"vw":105.552746},{"c":105.6699,"h":105.908,"l":105.475,"n":398,"o":105.72,"t":"2026-10-16T14:05:00Z","v":14072,"vw":105.703978},{"c":105.57,"h":105.71,"l":105.47,"n":251,"o":105.67,"t":"2026-10-16T14:10:00Z","v":13424,"vw":105.590974},{"c":105.675,"h":105.695,"l":105.52,"n":278,"o":105.58,"t":"2026-10-16T14:15:00Z","v":11922,"vw":105.607747},{"c":105.57,"h":105.7,"l":105.53,"n":349,"o":105.675,"t":"2026-10-16T14:20:00Z","v":12577,"vw":105.6569},{"c":105.82,"h":105.885,"l":105.54,"n":271,"o":105.6,"t":"2026-10-16T14:25:00Z","v":8655,"vw":105.759677},{"c":105.6,"h":105.9599,"l":105.58,"n":278,"o":105.9599,"t":"2026-10-16T14:30:00Z","v":9466,"vw":105.799143},{"c":105.585,"h":105.67,"l":105.56,"n":191,"o":105.6,"t":"2026-10-16T14:35:00Z","v":5840,"vw":105.615524},{"c":105.365,"h":105.62,"l":105.365,"n":284,"o":105.5773,"t":"2026-10-16T14:40:00Z","v":6216,"vw":105.512098},{"c":105.23,"h":105.405,"l":105.23,"n":315,"o":105.405,"t":"2026-10-16T14:45:00Z","v":28247,"vw":105.292277},{"c":105.28,"h":105.28,"l":105.12,"n":408,"o":105.18,"t":"2026-10-16T14:50:00Z","v":24474,"vw":105.143669},{"c":105.165,"h":105.42,"l":105.165,"n":371,"o":105.38,"t":"2026-10-16T14:55:00Z","v":16156,"vw":105.244555},{"c":105.4,"h":105.4,"l":105.1005,"n":832,"o":105.165,"t":"2026-10-16T15:00:00Z","v":50115,"vw":105.210872},{"c":105.455,"h":105.54,"l":105.38,"n":409,"o":105.38,"t":"2026-10-16T15:05:00Z","v":19768,"vw":105.503755},{"c":105.41,"h":105.55,"l":105.33,"n":324,"o":105.51,"t":"2026-10-16T15:10:00Z","v":9551,"vw":105.451612},{"c":105.35,"h":105.45,"l":105.265,"n":331,"o":105.3,"t":"2026-10-16T15:15:00Z","v":9352,"vw":105.337713},{"c":105.28,"h":105.435,"l":105.28,"n":290,"o":105.315,"t":"2026-10-16T15:20:00Z","v":6624,"vw":105.37774},{"c":105.35,"h":105.43,"l":105.3,"n":405,"o":105.31,"t":"2026-10-16T15:25:00Z","v":17545,"vw":105.366071},{"c":105.365,"h":105.46,"l":105.305,"n":220,"o":105.46,"t":"2026-10-16T15:30:00Z","v":4292,"vw":105.354318},{"c":105.39,"h":105.43,"l":105.35,"n":271,"o":105.365,"t":"2026-10-16T15:35:00Z","v":7687,"vw":105.379507},{"c":105.225,"h":105.39,"l":105.225,"n":261,"o":105.385,"t":"2026-10-16T15:40:00Z","v":6058,"vw":105.325287},{"c":105.125,"h":105.31,"l":105.125,"n":303,"o":105.25,"t":"2026-10-16T15:45:00Z","v":12263,"vw":105.232908},{"c":105.155,"h":105.23,"l":105.125,"n":270,"o":105.165,"t":"2026-10-16T15:50:00Z","v":6630,"vw":105.17697},{"c":105.26,"h":105.32,"l":105.21,"n":224,"o":105.21,"t":"2026-10-16T15:55:00Z","v":8175,"vw":105.28211},{"c":105.155,"h":105.33,"l":105.08,"n":331,"o":105.265,"t":"2026-10-16T16:00:00Z","v":12155,"vw":105.18728},{"c":105.125,"h":105.13,"l":105.06,"n":272,"o":105.11,"t":"2026-10-16T16:05:00Z","v":10158,"vw":105.09828},{"c":105.07,"h":105.2,"l":105.02,"n":229,"o":105.12,"t":"2026-10-16T16:10:00Z","v":6681,"vw":105.105714},{"c":105.0933,"h":105.13,"l":105.05,"n":244,"o":105.08,"t":"2026-10-16T16:15:00Z","v":7633,"vw":105.087941},{"c":105.07,"h":105.13,"l":105.03,"n":302,"o":105.08,"t":"2026-10-16T16:20:00Z","v":11042,"vw":105.076293},{"c":105.08,"h":105.11,"l":105.06,"n":318,"o":105.07,"t":"2026-10-16T16:25:00Z","v":9078,"vw":105.079767},{"c":105.105,"h":105.13,"l":105.015,"n":356,"o":105.11,"t":"2026-10-16T16:30:00Z","v":23837,"vw":105.07433},{"c":104.87,"h":105.07,"l":104.84,"n":372,"o":105.07,"t":"2026-10-16T16:35:00Z","v":12402,"vw":104.942109},{"c":104.82,"h":104.935,"l":104.7575,"n":449,"o":104.85,"t":"2026-10-16T16:40:00Z","v":18226,"vw":104.84937},{"c":104.78,"h":104.86,"l":104.78,"n":288,"o":104.835,"t":"2026-10-16T16:45:00Z","v":8989,"vw":104.823766},{"c":104.935,"h":104.935,"l":104.735,"n":309,"o":104.76,"t":"2026-10-16T16:50:00Z","v":27188,"vw":104.872118},{"c":104.87,"h":104.97,"l":104.85,"n":365,"o":104.92,"t":"2026-10-16T16:55:00Z","v":15288,"vw":104.911843},{"c":104.725,"h":104.88,"l":104.68,"n":548,"o":104.87,"t":"2026-10-16T17:00:00Z","v":21055,"vw":104.794314},{"c":104.7,"h":104.76,"l":104.625,"n":345,"o":104.74,"t":"2026-10-16T17:05:00Z","v":11122,"vw":104.698571},{"c":104.75,"h":104.78,"l":104.69,"n":309,"o":104.71,"t":"2026-10-16T17:10:00Z","v":8830,"vw":104.736373},{"c":104.845,"h":104.845,"l":104.69,"n":360,"o":104.735,"t":"2026-10-16T17:15:00Z","v":11535,"vw":104.740672},{"c":104.9395,"h":104.9395,"l":104.85,"n":329,"o":104.855,"t":"2026-10-16T17:20:00Z","v":10917,"vw":104.885442},{"c":104.955,"h":105.01,"l":104.885,"n":305,"o":104.915,"t":"2026-10-16T17:25:00Z","v":10653,"vw":104.935318},{"c":104.97,"h":105.009,"l":104.92,"n":508,"o":104.92,"t":"2026-10-16T17:30:00Z","v":24535,"vw":104.954246},{"c":104.93,"h":104.99,"l":104.93,"n":303,"o":104.95,"t":"2026-10-16T17:35:00Z","v":11635,"vw":104.962955},{"c":105.03,"h":105.0522,"l":104.88,"n":375,"o":104.93,"t":"2026-10-16T17:40:00Z","v":13141,"vw":104.980854},{"c":105.025,"h":105.16,"l":104.97,"n":462,"o":105.01,"t":"2026-10-16T17:45:00Z","v":14898,"vw":105.039494},{"c":105,"h":105.0599,"l":104.945,"n":277,"o":105.0599,"t":"2026-10-16T17:50:00Z","v":10357,"vw":104.999028},{"c":105.06,"h":105.08,"l":105.005,"n":356,"o":105.03,"t":"2026-10-16T17:55:00Z","v":12721,"vw":105.045555},{"c":105.13,"h":105.145,"l":105.08,"n":299,"o":105.1,"t":"2026-10-16T18:00:00Z","v":10744,"vw":105.098236},{"c":105.025,"h":105.125,"l":104.94,"n":388,"o":105.125,"t":"2026-10-16T18:05:00Z","v":22610,"vw":105.020212},{"c":104.94,"h":105.06,"l":104.9301,"n":269,"o":105.0001,"t":"2026-10-16T18:10:00Z","v":8619,"vw":104.984293},{"c":104.9,"h":105.06,"l":104.9,"n":346,"o":104.93,"t":"2026-10-16T18:15:00Z","v":10176,"vw":104.975778},{"c":104.89,"h":104.98,"l":104.89,"n":307,"o":104.93,"t":"2026-10-16T18:20:00Z","v":11136,"vw":104.929636},{"c":104.9,"h":104.96,"l":104.85,"n":306,"o":104.92,"t":"2026-10-16T18:25:00Z","v":10646,"vw":104.894019},{"c":104.96,"h":104.96,"l":104.85,"n":296,"o":104.9,"t":"2026-10-16T18:30:00Z","v":10311,"vw":104.900275},{"c":105.005,"h":105.06,"l":104.96,"n":309,"o":104.96,"t":"2026-10-16T18:35:00Z","v":12577,"vw":105.009669},{"c":105.11,"h":105.155,"l":105.015,"n":344,"o":105.015,"t":"2026-10-16T18:40:00Z","v":12289,"vw":105.078266},{"c":105.12,"h":105.17,"l":105.09,"n":294,"o":105.12,"t":"2026-10-16T18:45:00Z","v":8309,"vw":105.118851},{"c":105.16,"h":105.18,"l":105.09,"n":336,"o":105.09,"t":"2026-10-16T18:50:00Z","v":10154,"vw":105.123975},{"c":105.175,"h":105.19,"l":105.045,"n":691,"o":105.13,"t":"2026-10-16T18:55:00Z","v":23634,"vw":105.109372},{"c":105.12,"h":105.18,"l":105.05,"n":427,"o":105.15,"t":"2026-10-16T19:00:00Z","v":22932,"vw":105.130109},{"c":105.02,"h":105.16,"l":105.02,"n":408,"o":105.12,"t":"2026-10-16T19:05:00Z","v":12853,"vw":105.095393},{"c":105.08,"h":105.13,"l":105.02,"n":375,"o":105.02,"t":"2026-10-16T19:10:00Z","v":12647,"vw":105.086742},{"c":105.01,"h":105.13,"l":104.995,"n":407,"o":105.085,"t":"2026-10-16T19:15:00Z","v":13542,"vw":105.052719},{"c":105.08,"h":105.145,"l":104.97,"n":506,"o":104.99,"t":"2026-10-16T19:20:00Z","v":29037,"vw":105.085915},{"c":105.059,"h":105.07,"l":104.945,"n":513,"o":105.07,"t":"2026-10-16T19:25:00Z","v":17553,"vw":105.007238},{"c":105.17,"h":105.17,"l":105.03,"n":451,"o":105.07,"t":"2026-10-16T19:30:00Z","v":15023,"vw":105.080722},{"c":105.189,"h":105.26,"l":105.13,"n":456,"o":105.175,"t":"2026-10-16T19:35:00Z","v":18719,"vw":105.204292},{"c":105.2,"h":105.23,"l":105.15,"n":599,"o":105.17,"t":"2026-10-16T19:40:00Z","v":22990,"vw":105.19653},{"c":105.22,"h":105.25,"l":105.12,"n":1136,"o":105.17,"t":"2026-10-16T19:45:00Z","v":53279,"vw":105.180498},{"c":105.23,"h":105.35,"l":105.23,"n":1416,"o":105.23,"t":"2026-10-16T19:50:00Z","v":71009,"vw":105.279577},{"c":105.12,"h":105.295,"l":105.05,"n":3808,"o":105.22,"t":"2026-10-16T19:55:00Z","v":224414,"vw":105.175522},{"c":105.11,"h":105.11,"l":105.11,"n":82,"o":105.11,"t":"2026-10-16T20:00:00Z","v":686978,"vw":105.11},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-16T20:50:00Z","v":130,"vw":104},{"c":104.9,"h":105.1875,"l":104.32,"n":246,"o":104.32,"t":"2026-10-19T13:30:00Z","v":28944,"vw":104.906204},{"c":104.905,"h":104.915,"l":104.34,"n":290,"o":104.745,"t":"2026-10-19T13:35:00Z","v":17323,"vw":104.540141},{"c":104.68,"h":104.9743,"l":104.65,"n":302,"o":104.88,"t":"2026-10-19T13:40:00Z","v":11178,"vw":104.778687},{"c":104.695,"h":104.77,"l":104.49,"n":239,"o":104.645,"t":"2026-10-19T13:45:00Z","v":13379,"vw":104.621693},{"c":104.43,"h":104.54,"l":104.38,"n":153,"o":104.54,"t":"2026-10-19T13:50:00Z","v":4315,"vw":104.4605},{"c":104.39,"h":104.51,"l":104.34,"n":341,"o":104.36,"t":"2026-10-19T13:55:00Z","v":9059,"vw":104.407972},{"c":104.235,"h":104.44,"l":104.125,"n":321,"o":104.38,"t":"2026-10-19T14:00:00Z","v":12509,"vw":104.259202},{"c":104.38,"h":104.445,"l":104.2075,"n":325,"o":104.215,"t":"2026-10-19T14:05:00Z","v":12625,"vw":104.332823},{"c":104.155,"h":104.4088,"l":104.0416,"n":283,"o":104.36,"t":"2026-10-19T14:10:00Z","v":13442,"vw":104.120871},{"c":104.105,"h":104.28,"l":104.09,"n":296,"o":104.155,"t":"2026-10-19T14:15:00Z","v":15957,"vw":104.189159},{"c":104.02,"h":104.19,"l":103.875,"n":303,"o":104.19,"t":"2026-10-19T14:20:00Z","v":16650,"vw":103.950324},{"c":104.06,"h":104.09,"l":103.925,"n":265,"o":104.02,"t":"2026-10-19T14:25:00Z","v":5014,"vw":104.039922},{"c":103.77,"h":104.07,"l":103.71,"n":241,"o":103.995,"t":"2026-10-19T14:30:00Z","v":8432,"vw":103.897978},{"c":103.7,"h":103.89,"l":103.7,"n":317,"o":103.72,"t":"2026-10-19T14:35:00Z","v":14086,"vw":103.83549},{"c":103.68,"h":103.82,"l":103.63,"n":347,"o":103.64,"t":"2026-10-19T14:40:00Z","v":7358,"vw":103.68449},{"c":103.59,"h":103.68,"l":103.5,"n":377,"o":103.63,"t":"2026-10-19T14:45:00Z","v":10758,"vw":103.568044},{"c":103.59,"h":103.67,"l":103.52,"n":291,"o":103.56,"t":"2026-10-19T14:50:00Z","v":8214,"vw":103.597919},{"c":103.7237,"h":103.74,"l":103.55,"n":286,"o":103.55,"t":"2026-10-19T14:55:00Z","v":7551,"vw":103.637461},{"c":103.775,"h":103.775,"l":103.64,"n":279,"o":103.64,"t":"2026-10-19T15:00:00Z","v":11670,"vw":103.68228},{"c":103.6951,"h":103.76,"l":103.61,"n":230,"o":103.72,"t":"2026-10-19T15:05:00Z","v":6713,"vw":103.675802},{"c":103.779,"h":103.78,"l":103.58,"n":241,"o":103.62,"t":"2026-10-19T15:10:00Z","v":7904,"vw":103.657957},{"c":103.85,"h":103.925,"l":103.66,"n":329,"o":103.72,"t":"2026-10-19T15:15:00Z","v":13244,"vw":103.79293},{"c":103.75,"h":103.935,"l":103.74,"n":377,"o":103.93,"t":"2026-10-19T15:20:00Z","v":11778,"vw":103.791875},{"c":103.85,"h":103.92,"l":103.76,"n":375,"o":103.8,"t":"2026-10-19T15:25:00Z","v":16386,"vw":103.859408},{"c":103.77,"h":103.8815,"l":103.77,"n":438,"o":103.84,"t":"2026-10-19T15:30:00Z","v":15800,"vw":103.81398},{"c":103.905,"h":103.975,"l":103.79,"n":285,"o":103.79,"t":"2026-10-19T15:35:00Z","v":8504,"vw":103.880087},{"c":103.745,"h":103.91,"l":103.745,"n":270,"o":103.89,"t":"2026-10-19T15:40:00Z","v":9504,"vw":103.837591},{"c":103.82,"h":103.865,"l":103.715,"n":307,"o":103.74,"t":"2026-10-19T15:45:00Z","v":9735,"vw":103.814455},{"c":103.88,"h":103.89,"l":103.775,"n":296,"o":103.82,"t":"2026-10-19T15:50:00Z","v":7888,"vw":103.835411},{"c":103.75,"h":103.92,"l":103.75,"n":537,"o":103.89,"t":"2026-10-19T15:55:00Z","v":31386,"vw":103.860642},{"c":103.865,"h":103.88,"l":103.75,"n":322,"o":103.795,"t":"2026-10-19T16:00:00Z","v":20175,"vw":103.829587},{"c":103.825,"h":103.83,"l":103.74,"n":306,"o":103.83,"t":"2026-10-19T16:05:00Z","v":8044,"vw":103.791881},{"c":103.82,"h":103.82,"l":103.75,"n":224,"o":103.815,"t":"2026-10-19T16:10:00Z","v":5518,"vw":103.794126},{"c":103.88,"h":103.895,"l":103.795,"n":258,"o":103.82,"t":"2026-10-19T16:15:00Z","v":7923,"vw":103.848641},{"c":103.75,"h":103.87,"l":103.75,"n":345,"o":103.87,"t":"2026-10-19T16:20:00Z","v":10856,"vw":103.819069},{"c":103.71,"h":103.77,"l":103.66,"n":283,"o":103.74,"t":"2026-10-19T16:25:00Z","v":9297,"vw":103.708392},{"c":103.77,"h":103.77,"l":103.62,"n":278,"o":103.69,"t":"2026-10-19T16:30:00Z","v":8954,"vw":103.696918},{"c":103.625,"h":103.745,"l":103.625,"n":248,"o":103.745,"t":"2026-10-19T16:35:00Z","v":8067,"vw":103.657262},{"c":103.68,"h":103.69,"l":103.64,"n":202,"o":103.67,"t":"2026-10-19T16:40:00Z","v":5801,"vw":103.668396},{"c":103.57,"h":103.72,"l":103.57,"n":260,"o":103.68,"t":"2026-10-19T16:45:00Z","v":8255,"vw":103.656493},{"c":103.64,"h":103.65,"l":103.565,"n":216,"o":103.6,"t":"2026-10-19T16:50:00Z","v":7736,"vw":103.603653},{"c":103.61,"h":103.611,"l":103.555,"n":174,"o":103.611,"t":"2026-10-19T16:55:00Z","v":5595,"vw":103.586636},{"c":103.6,"h":103.65,"l":103.578,"n":235,"o":103.64,"t":"2026-10-19T17:00:00Z","v":6321,"vw":103.609268},{"c":103.675,"h":103.675,"l":103.615,"n":208,"o":103.615,"t":"2026-10-19T17:05:00Z","v":5018,"vw":103.650666},{"c":103.65,"h":103.66,"l":103.595,"n":311,"o":103.65,"t":"2026-10-19T17:10:00Z","v":7688,"vw":103.627429},{"c":103.63,"h":103.7,"l":103.61,"n":289,"o":103.632,"t":"2026-10-19T17:15:00Z","v":10444,"vw":103.656672},{"c":103.71,"h":103.72,"l":103.61,"n":216,"o":103.635,"t":"2026-10-19T17:20:00Z","v":6175,"vw":103.691539},{"c":103.705,"h":103.75,"l":103.68,"n":169,"o":103.75,"t":"2026-10-19T17:25:00Z","v":4573,"vw":103.713347},{"c":103.739,"h":103.76,"l":103.63,"n":336,"o":103.705,"t":"2026-10-19T17:30:00Z","v":12629,"vw":103.684596},{"c":103.82,"h":103.84,"l":103.72,"n":362,"o":103.725,"t":"2026-10-19T17:35:00Z","v":16174,"vw":103.777679},{"c":103.77,"h":103.82,"l":103.73,"n":337,"o":103.81,"t":"2026-10-19T17:40:00Z","v":12667,"vw":103.775326},{"c":103.73,"h":103.775,"l":103.73,"n":281,"o":103.765,"t":"2026-10-19T17:45:00Z","v":11204,"vw":103.759402},{"c":103.75,"h":103.79,"l":103.725,"n":345,"o":103.725,"t":"2026-10-19T17:50:00Z","v":9905,"vw":103.746153},{"c":103.83,"h":103.83,"l":103.755,"n":357,"o":103.76,"t":"2026-10-19T17:55:00Z","v":21773,"vw":103.780655},{"c":103.87,"h":103.89,"l":103.78,"n":243,"o":103.805,"t":"2026-10-19T18:00:00Z","v":15773,"vw":103.857315},{"c":103.845,"h":103.87,"l":103.72,"n":295,"o":103.87,"t":"2026-10-19T18:05:00Z","v":12335,"vw":103.832686},{"c":103.795,"h":103.83,"l":103.79,"n":233,"o":103.81,"t":"2026-10-19T18:10:00Z","v":8078,"vw":103.807461},{"c":103.785,"h":103.819,"l":103.75,"n":267,"o":103.819,"t":"2026-10-19T18:15:00Z","v":11860,"vw":103.785509},{"c":103.725,"h":103.78,"l":103.68,"n":364,"o":103.78,"t":"2026-10-19T18:20:00Z","v":12470,"vw":103.726536},{"c":103.7,"h":103.74,"l":103.68,"n":252,"o":103.7,"t":"2026-10-19T18:25:00Z","v":10884,"vw":103.696688},{"c":103.755,"h":103.755,"l":103.67,"n":316,"o":103.715,"t":"2026-10-19T18:30:00Z","v":10609,"vw":103.713699},{"c":103.755,"h":103.789,"l":103.73,"n":226,"o":103.73,"t":"2026-10-19T18:35:00Z","v":8607,"vw":103.762534},{"c":103.81,"h":103.82,"l":103.755,"n":293,"o":103.755,"t":"2026-10-19T18:40:00Z","v":14857,"vw":103.791909},{"c":103.75,"h":103.79,"l":103.68,"n":385,"o":103.78,"t":"2026-10-19T18:45:00Z","v":14349,"vw":103.757936},{"c":103.725,"h":103.78,"l":103.67,"n":353,"o":103.75,"t":"2026-10-19T18:50:00Z","v":14082,"vw":103.738236},{"c":103.7199,"h":103.7466,"l":103.68,"n":336,"o":103.7,"t":"2026-10-19T18:55:00Z","v":9036,"vw":103.711605},{"c":103.63,"h":103.67,"l":103.61,"n":490,"o":103.67,"t":"2026-10-19T19:00:00Z","v":20925,"vw":103.650032},{"c":103.555,"h":103.62,"l":103.555,"n":430,"o":103.62,"t":"2026-10-19T19:05:00Z","v":10201,"vw":103.593882},{"c":103.595,"h":103.605,"l":103.54,"n":414,"o":103.555,"t":"2026-10-19T19:10:00Z","v":10732,"vw":103.570096},{"c":103.38,"h":103.595,"l":103.37,"n":588,"o":103.595,"t":"2026-10-19T19:15:00Z","v":25496,"vw":103.479085},{"c":103.4,"h":103.41,"l":103.32,"n":509,"o":103.365,"t":"2026-10-19T19:20:00Z","v":18918,"vw":103.361909},{"c":103.375,"h":103.435,"l":103.3,"n":550,"o":103.38,"t":"2026-10-19T19:25:00Z","v":19328,"vw":103.37948},{"c":103.32,"h":103.39,"l":103.23,"n":612,"o":103.36,"t":"2026-10-19T19:30:00Z","v":25777,"vw":103.297732},{"c":103.42,"h":103.445,"l":103.305,"n":518,"o":103.305,"t":"2026-10-19T19:35:00Z","v":28901,"vw":103.344209},{"c":103.435,"h":103.46,"l":103.36,"n":707,"o":103.445,"t":"2026-10-19T19:40:00Z","v":27109,"vw":103.415944},{"c":103.75,"h":103.75,"l":103.38,"n":818,"o":103.435,"t":"2026-10-19T19:45:00Z","v":31921,"vw":103.50946},{"c":103.79,"h":103.86,"l":103.69,"n":1083,"o":103.755,"t":"2026-10-19T19:50:00Z","v":51059,"vw":103.798338},{"c":103.79,"h":103.88,"l":103.67,"n":3450,"o":103.77,"t":"2026-10-19T19:55:00Z","v":242381,"vw":103.776514},{"c":103.8,"h":103.8,"l":103.8,"n":58,"o":103.8,"t":"2026-10-19T20:00:00Z","v":1129709,"vw":103.8},{"c":104,"h":104,"l":104,"n":3,"o":104,"t":"2026-10-20T13:00:00Z","v":350,"vw":104},{"c":104.34,"h":104.62,"l":103.9,"n":369,"o":104.38,"t":"2026-10-20T13:30:00Z","v":43159,"vw":104.334497},{"c":104.695,"h":104.91,"l":104.35,"n":292,"o":104.495,"t":"2026-10-20T13:35:00Z","v":13463,"vw":104.653235},{"c":105.09,"h":105.115,"l":104.745,"n":468,"o":104.7833,"t":"2026-10-20T13:40:00Z","v":38148,"vw":104.97355},{"c":105.11,"h":105.3663,"l":104.975,"n":372,"o":105.075,"t":"2026-10-20T13:45:00Z","v":19496,"vw":105.040805},{"c":104.885,"h":105.204,"l":104.88,"n":421,"o":105.204,"t":"2026-10-20T13:50:00Z","v":12665,"vw":105.068354},{"c":104.84,"h":104.91,"l":104.63,"n":453,"o":104.91,"t":"2026-10-20T13:55:00Z","v":25874,"vw":104.689367},{"c":104.82,"h":104.82,"l":104.62,"n":381,"o":104.82,"t":"2026-10-20T14:00:00Z","v":11876,"vw":104.757344},{"c":104.625,"h":104.845,"l":104.625,"n":326,"o":104.78,"t":"2026-10-20T14:05:00Z","v":9746,"vw":104.773584},{"c":104.7,"h":104.8499,"l":104.61,"n":355,"o":104.6325,"t":"2026-10-20T14:10:00Z","v":16527,"vw":104.720147},{"c":104.82,"h":104.91,"l":104.68,"n":243,"o":104.695,"t":"2026-10-20T14:15:00Z","v":8104,"vw":104.778528},{"c":105,"h":105.01,"l":104.84,"n":367,"o":104.84,"t":"2026-10-20T14:20:00Z","v":27541,"vw":104.973694},{"c":104.86,"h":104.995,"l":104.83,"n":516,"o":104.94,"t":"2026-10-20T14:25:00Z","v":13685,"vw":104.893993},{"c":105.02,"h":105.03,"l":104.85,"n":391,"o":104.865,"t":"2026-10-20T14:30:00Z","v":18142,"vw":104.927814},{"c":105.0567,"h":105.0567,"l":104.94,"n":238,"o":105.015,"t":"2026-10-20T14:35:00Z","v":6507,"vw":105.017395},{"c":105.0545,"h":105.08,"l":104.94,"n":262,"o":104.94,"t":"2026-10-20T14:40:00Z","v":6423,"vw":105.003505},{"c":105.25,"h":105.25,"l":105.05,"n":323,"o":105.06,"t":"2026-10-20T14:45:00Z","v":8450,"vw":105.162205},{"c":105.15,"h":105.25,"l":105.05,"n":345,"o":105.2425,"t":"2026-10-20T14:50:00Z","v":8230,"vw":105.126916},{"c":105.205,"h":105.27,"l":105.13,"n":330,"o":105.16,"t":"2026-10-20T14:55:00Z","v":11504,"vw":105.208396},{"c":105.06,"h":105.27,"l":104.97,"n":404,"o":105.155,"t":"2026-10-20T15:00:00Z","v":13912,"vw":105.143186},{"c":105.05,"h":105.18,"l":104.88,"n":331,"o":105.025,"t":"2026-10-20T15:05:00Z","v":10158,"vw":105.088765},{"c":105.02,"h":105.19,"l":105.02,"n":336,"o":105.09,"t":"2026-10-20T15:10:00Z","v":8285,"vw":105.114923},{"c":105.3,"h":105.335,"l":105.065,"n":390,"o":105.065,"t":"2026-10-20T15:15:00Z","v":11812,"vw":105.257653},{"c":105.29,"h":105.42,"l":105.15,"n":354,"o":105.38,"t":"2026-10-20T15:20:00Z","v":9860,"vw":105.320492},{"c":105.225,"h":105.38,"l":105.16,"n":290,"o":105.38,"t":"2026-10-20T15:25:00Z","v":11059,"vw":105.235025},{"c":105.205,"h":105.3,"l":105.19,"n":261,"o":105.215,"t":"2026-10-20T15:30:00Z","v":8968,"vw":105.241491},{"c":105.3,"h":105.31,"l":105.225,"n":297,"o":105.23,"t":"2026-10-20T15:35:00Z","v":10288,"vw":105.279999},{"c":105.25,"h":105.35,"l":105.25,"n":288,"o":105.31,"t":"2026-10-20T15:40:00Z","v":9293,"vw":105.304151},{"c":105.3547,"h":105.36,"l":105.27,"n":331,"o":105.285,"t":"2026-10-20T15:45:00Z","v":11123,"vw":105.318532},{"c":105.435,"h":105.44,"l":105.345,"n":263,"o":105.36,"t":"2026-10-20T15:50:00Z","v":3715,"vw":105.37372},{"c":105.465,"h":105.475,"l":105.37,"n":367,"o":105.46,"t":"2026-10-20T15:55:00Z","v":21323,"vw":105.421027},{"c":105.36,"h":105.49,"l":105.36,"n":279,"o":105.44,"t":"2026-10-20T16:00:00Z","v":7189,"vw":105.445296},{"c":105.44,"h":105.45,"l":105.35,"n":317,"o":105.365,"t":"2026-10-20T16:05:00Z","v":9338,"vw":105.398794},{"c":105.35,"h":105.46,"l":105.35,"n":160,"o":105.44,"t":"2026-10-20T16:10:00Z","v":5193,"vw":105.414959},{"c":105.33,"h":105.39,"l":105.305,"n":314,"o":105.39,"t":"2026-10-20T16:15:00Z","v":12562,"vw":105.338876},{"c":105.445,"h":105.46,"l":105.36,"n":217,"o":105.4099,"t":"2026-10-20T16:20:00Z","v":6417,"vw":105.408796},{"c":105.3599,"h":105.45,"l":105.3,"n":266,"o":105.445,"t":"2026-10-20T16:25:00Z","v":11036,"vw":105.39001},{"c":105.405,"h":105.405,"l":105.3,"n":180,"o":105.325,"t":"2026-10-20T16:30:00Z","v":9548,"vw":105.349961},{"c":105.34,"h":105.38,"l":105.28,"n":222,"o":105.3425,"t":"2026-10-20T16:35:00Z","v":5690,"vw":105.34376},{"c":105.34,"h":105.345,"l":105.305,"n":241,"o":105.335,"t":"2026-10-20T16:40:00Z","v":8795,"vw":105.326526},{"c":105.415,"h":105.4499,"l":105.27,"n":347,"o":105.32,"t":"2026-10-20T16:45:00Z","v":18573,"vw":105.342558},{"c":105.33,"h":105.415,"l":105.3,"n":213,"o":105.4055,"t":"2026-10-20T16:50:00Z","v":5056,"vw":105.37937},{"c":105.365,"h":105.375,"l":105.35,"n":133,"o":105.36,"t":"2026-10-20T16:55:00Z","v":3203,"vw":105.361207},{"c":105.38,"h":105.38,"l":105.31,"n":180,"o":105.355,"t":"2026-10-20T17:00:00Z","v":6335,"vw":105.343155},{"c":105.32,"h":105.38,"l":105.3,"n":220,"o":105.3,"t":"2026-10-20T17:05:00Z","v":5540,"vw":105.349768},{"c":105.365,"h":105.385,"l":105.29,"n":324,"o":105.32,"t":"2026-10-20T17:10:00Z","v":11604,"vw":105.351671},{"c":105.28,"h":105.34,"l":105.265,"n":358,"o":105.34,"t":"2026-10-20T17:15:00Z","v":38083,"vw":105.31007},{"c":105.27,"h":105.27,"l":105.23,"n":335,"o":105.26,"t":"2026-10-20T17:20:00Z","v":19893,"vw":105.251405},{"c":105.27,"h":105.295,"l":105.22,"n":439,"o":105.29,"t":"2026-10-20T17:25:00Z","v":25226,"vw":105.25684},{"c":105.325,"h":105.325,"l":105.26,"n":289,"o":105.305,"t":"2026-10-20T17:30:00Z","v":8904,"vw":105.298549},{"c":105.295,"h":105.33,"l":105.26,"n":284,"o":105.3101,"t":"2026-10-20T17:35:00Z","v":10761,"vw":105.312843},{"c":105.3975,"h":105.3975,"l":105.3125,"n":294,"o":105.32,"t":"2026-10-20T17:40:00Z","v":12784,"vw":105.357301},{"c":105.5,"h":105.505,"l":105.385,"n":359,"o":105.385,"t":"2026-10-20T17:45:00Z","v":12152,"vw":105.434562},{"c":105.48,"h":105.56,"l":105.47,"n":526,"o":105.5,"t":"2026-10-20T17:50:00Z","v":22013,"vw":105.524295},{"c":105.5,"h":105.5,"l":105.44,"n":248,"o":105.46,"t":"2026-10-20T17:55:00Z","v":8444,"vw":105.472025},{"c":105.52,"h":105.53,"l":105.41,"n":417,"o":105.5,"t":"2026-10-20T18:00:00Z","v":16829,"vw":105.464207},{"c":105.47,"h":105.57,"l":105.47,"n":294,"o":105.54,"t":"2026-10-20T18:05:00Z","v":12232,"vw":105.534364},{"c":105.39,"h":105.5,"l":105.38,"n":756,"o":105.46,"t":"2026-10-20T18:10:00Z","v":119108,"vw":105.494063},{"c":105.41,"h":105.42,"l":105.385,"n":269,"o":105.385,"t":"2026-10-20T18:15:00Z","v":7133,"vw":105.411328},{"c":105.4,"h":105.42,"l":105.36,"n":318,"o":105.415,"t":"2026-10-20T18:20:00Z","v":9473,"vw":105.383044},{"c":105.41,"h":105.41,"l":105.35,"n":312,"o":105.41,"t":"2026-10-20T18:25:00Z","v":8533,"vw":105.37198},{"c":105.4306,"h":105.45,"l":105.3801,"n":291,"o":105.415,"t":"2026-10-20T18:30:00Z","v":7548,"vw":105.413249},{"c":105.41,"h":105.475,"l":105.4057,"n":298,"o":105.425,"t":"2026-10-20T18:35:00Z","v":6485,"vw":105.441076},{"c":105.33,"h":105.43,"l":105.305,"n":440,"o":105.43,"t":"2026-10-20T18:40:00Z","v":14410,"vw":105.339487},{"c":105.435,"h":105.4475,"l":105.28,"n":365,"o":105.28,"t":"2026-10-20T18:45:00Z","v":10140,"vw":105.361344},{"c":105.45,"h":105.47,"l":105.41,"n":352,"o":105.44,"t":"2026-10-20T18:50:00Z","v":7614,"vw":105.44494},{"c":105.4,"h":105.465,"l":105.365,"n":317,"o":105.465,"t":"2026-10-20T18:55:00Z","v":7955,"vw":105.411907},{"c":105.39,"h":105.46,"l":105.35,"n":426,"o":105.4,"t":"2026-10-20T19:00:00Z","v":15908,"vw":105.384616},{"c":105.375,"h":105.475,"l":105.375,"n":354,"o":105.42,"t":"2026-10-20T19:05:00Z","v":11493,"vw":105.42211},{"c":105.36,"h":105.38,"l":105.34,"n":389,"o":105.34,"t":"2026-10-20T19:10:00Z","v":14325,"vw":105.360223},{"c":105.335,"h":105.36,"l":105.28,"n":481,"o":105.36,"t":"2026-10-20T19:15:00Z","v":11898,"vw":105.314558},{"c":105.305,"h":105.37,"l":105.23,"n":629,"o":105.35,"t":"2026-10-20T19:20:00Z","v":27818,"vw":105.315826},{"c":105.36,"h":105.4,"l":105.28,"n":592,"o":105.28,"t":"2026-10-20T19:25:00Z","v":23884,"vw":105.331733},{"c":105.28,"h":105.4,"l":105.28,"n":644,"o":105.36,"t":"2026-10-20T19:30:00Z","v":24262,"vw":105.355961},{"c":105.24,"h":105.34,"l":105.24,"n":548,"o":105.27,"t":"2026-10-20T19:35:00Z","v":16407,"vw":105.288053},{"c":105.22,"h":105.29,"l":105.21,"n":749,"o":105.24,"t":"2026-10-20T19:40:00Z","v":24049,"vw":105.245946},{"c":105.21,"h":105.26,"l":105.16,"n":734,"o":105.22,"t":"2026-10-20T19:45:00Z","v":26073,"vw":105.214391},{"c":105.12,"h":105.19,"l":105.03,"n":1062,"o":105.19,"t":"2026-10-20T19:50:00Z","v":40572,"vw":105.111195},{"c":105.14,"h":105.17,"l":104.93,"n":3748,"o":105.11,"t":"2026-10-20T19:55:00Z","v":168638,"vw":105.085755},{"c":105.16,"h":105.16,"l":105.16,"n":103,"o":105.16,"t":"2026-10-20T20:00:00Z","v":1500635,"vw":105.16},{"c":106.22,"h":106.405,"l":105.5242,"n":242,"o":106.03,"t":"2026-10-21T13:30:00Z","v":27339,"vw":106.029049},{"c":106.13,"h":106.29,"l":106.05,"n":285,"o":106.23,"t":"2026-10-21T13:35:00Z","v":10524,"vw":106.128527},{"c":105.99,"h":106.1675,"l":105.935,"n":277,"o":106.14,"t":"2026-10-21T13:40:00Z","v":10710,"vw":106.061749},{"c":106.07,"h":106.07,"l":105.95,"n":260,"o":106.03,"t":"2026-10-21T13:45:00Z","v":12240,"vw":106.0168},{"c":105.945,"h":106.16,"l":105.945,"n":430,"o":106.14,"t":"2026-10-21T13:50:00Z","v":20955,"vw":106.071754},{"c":105.88,"h":105.94,"l":105.73,"n":406,"o":105.925,"t":"2026-10-21T13:55:00Z","v":17717,"vw":105.847242},{"c":105.96,"h":105.975,"l":105.71,"n":358,"o":105.86,"t":"2026-10-21T14:00:00Z","v":17086,"vw":105.812711},{"c":105.82,"h":106.025,"l":105.82,"n":303,"o":105.975,"t":"2026-10-21T14:05:00Z","v":10897,"vw":105.939481},{"c":106,"h":106.11,"l":105.82,"n":362,"o":105.82,"t":"2026-10-21T14:10:00Z","v":16984,"vw":106.000098},{"c":106.04,"h":106.045,"l":105.975,"n":242,"o":105.98,"t":"2026-10-21T14:15:00Z","v":13514,"vw":106.018488},{"c":105.93,"h":106.1,"l":105.93,"n":238,"o":106.09,"t":"2026-10-21T14:20:00Z","v":9641,"vw":106.018016},{"c":105.96,"h":106,"l":105.79,"n":314,"o":105.9,"t":"2026-10-21T14:25:00Z","v":9164,"vw":105.903536},{"c":106.06,"h":106.11,"l":105.91,"n":354,"o":105.99,"t":"2026-10-21T14:30:00Z","v":11863,"vw":106.007423},{"c":106.1401,"h":106.26,"l":106.03,"n":303,"o":106.03,"t":"2026-10-21T14:35:00Z","v":12569,"vw":106.166158},{"c":106.31,"h":106.32,"l":106.17,"n":386,"o":106.25,"t":"2026-10-21T14:40:00Z","v":33440,"vw":106.264513},{"c":106.425,"h":106.457,"l":106.3,"n":279,"o":106.305,"t":"2026-10-21T14:45:00Z","v":12511,"vw":106.333536},{"c":106.28,"h":106.425,"l":106.27,"n":344,"o":106.425,"t":"2026-10-21T14:50:00Z","v":15232,"vw":106.328541},{"c":106.215,"h":106.31,"l":106.2,"n":279,"o":106.28,"t":"2026-10-21T14:55:00Z","v":8645,"vw":106.248019},{"c":106.05,"h":106.24,"l":106.02,"n":410,"o":106.21,"t":"2026-10-21T15:00:00Z","v":19857,"vw":106.098284},{"c":106.05,"h":106.12,"l":105.98,"n":402,"o":106.035,"t":"2026-10-21T15:05:00Z","v":70445,"vw":106.046402},{"c":105.9153,"h":106.08,"l":105.88,"n":336,"o":106.08,"t":"2026-10-21T15:10:00Z","v":16779,"vw":105.930497},{"c":105.845,"h":105.96,"l":105.845,"n":341,"o":105.915,"t":"2026-10-21T15:15:00Z","v":11358,"vw":105.892071},{"c":105.9,"h":105.95,"l":105.86,"n":334,"o":105.89,"t":"2026-10-21T15:20:00Z","v":10829,"vw":105.902433},{"c":105.91,"h":105.95,"l":105.85,"n":302,"o":105.9,"t":"2026-10-21T15:25:00Z","v":8408,"vw":105.907893},{"c":105.84,"h":105.92,"l":105.77,"n":309,"o":105.89,"t":"2026-10-21T15:30:00Z","v":14307,"vw":105.814585},{"c":105.995,"h":105.995,"l":105.7701,"n":372,"o":105.8046,"t":"2026-10-21T15:35:00Z","v":11882,"vw":105.870248},{"c":105.99,"h":106.05,"l":105.9675,"n":186,"o":106.01,"t":"2026-10-21T15:40:00Z","v":5175,"vw":106.00179},{"c":106.065,"h":106.12,"l":105.99,"n":212,"o":105.99,"t":"2026-10-21T15:45:00Z","v":11041,"vw":106.054205},{"c":106.11,"h":106.16,"l":106.06,"n":261,"o":106.06,"t":"2026-10-21T15:50:00Z","v":8834,"vw":106.111603},{"c":106.17,"h":106.2,"l":106.14,"n":259,"o":106.14,"t":"2026-10-21T15:55:00Z","v":15325,"vw":106.15458},{"c":106.29,"h":106.29,"l":106.15,"n":314,"o":106.175,"t":"2026-10-21T16:00:00Z","v":9822,"vw":106.217752},{"c":106.28,"h":106.31,"l":106.23,"n":360,"o":106.26,"t":"2026-10-21T16:05:00Z","v":15419,"vw":106.266622},{"c":106.29,"h":106.31,"l":106.275,"n":257,"o":106.3,"t":"2026-10-21T16:10:00Z","v":7369,"vw":106.289182},{"c":106.25,"h":106.29,"l":106.22,"n":334,"o":106.29,"t":"2026-10-21T16:15:00Z","v":19907,"vw":106.252482},{"c":106.24,"h":106.26,"l":106.21,"n":326,"o":106.25,"t":"2026-10-21T16:20:00Z","v":19462,"vw":106.242501},{"c":106.34,"h":106.34,"l":106.21,"n":330,"o":106.24,"t":"2026-10-21T16:25:00Z","v":20859,"vw":106.256574},{"c":106.3,"h":106.34,"l":106.29,"n":263,"o":106.34,"t":"2026-10-21T16:30:00Z","v":9677,"vw":106.304816},{"c":106.41,"h":106.45,"l":106.295,"n":345,"o":106.3199,"t":"2026-10-21T16:35:00Z","v":19457,"vw":106.33069},{"c":106.285,"h":106.425,"l":106.265,"n":308,"o":106.425,"t":"2026-10-21T16:40:00Z","v":11526,"vw":106.347341},{"c":106.27,"h":106.32,"l":106.25,"n":242,"o":106.2875,"t":"2026-10-21T16:45:00Z","v":8347,"vw":106.285021},{"c":106.27,"h":106.36,"l":106.27,"n":237,"o":106.29,"t":"2026-10-21T16:50:00Z","v":7628,"vw":106.293674},{"c":106.23,"h":106.27,"l":106.21,"n":278,"o":106.26,"t":"2026-10-21T16:55:00Z","v":10004,"vw":106.232279},{"c":106.235,"h":106.29,"l":106.22,"n":227,"o":106.26,"t":"2026-10-21T17:00:00Z","v":7007,"vw":106.242331},{"c":106.27,"h":106.275,"l":106.21,"n":237,"o":106.23,"t":"2026-10-21T17:05:00Z","v":7143,"vw":106.234125},{"c":106.24,"h":106.29,"l":106.23,"n":255,"o":106.27,"t":"2026-10-21T17:10:00Z","v":7365,"vw":106.254051},{"c":106.16,"h":106.23,"l":106.16,"n":324,"o":106.23,"t":"2026-10-21T17:15:00Z","v":10806,"vw":106.206263},{"c":106.22,"h":106.22,"l":106.13,"n":280,"o":106.15,"t":"2026-10-21T17:20:00Z","v":7757,"vw":106.167268},{"c":106.19,"h":106.23,"l":106.15,"n":379,"o":106.23,"t":"2026-10-21T17:25:00Z","v":13723,"vw":106.184297},{"c":106.14,"h":106.205,"l":106.115,"n":372,"o":106.205,"t":"2026-10-21T17:30:00Z","v":13717,"vw":106.15819},{"c":106.16,"h":106.2,"l":106.07,"n":397,"o":106.14,"t":"2026-10-21T17:35:00Z","v":21526,"vw":106.139354},{"c":106.23,"h":106.23,"l":106.17,"n":266,"o":106.17,"t":"2026-10-21T17:40:00Z","v":9498,"vw":106.194997},{"c":106.32,"h":106.32,"l":106.22,"n":241,"o":106.22,"t":"2026-10-21T17:45:00Z","v":10227,"vw":106.281562},{"c":106.24,"h":106.35,"l":106.24,"n":257,"o":106.32,"t":"2026-10-21T17:50:00Z","v":10163,"vw":106.275796},{"c":106.21,"h":106.2799,"l":106.21,"n":329,"o":106.23,"t":"2026-10-21T17:55:00Z","v":10630,"vw":106.228063},{"c":106.12,"h":106.21,"l":106.05,"n":337,"o":106.2,"t":"2026-10-21T18:00:00Z","v":9301,"vw":106.125525},{"c":106.15,"h":106.17,"l":106.1,"n":422,"o":106.11,"t":"2026-10-21T18:05:00Z","v":11536,"vw":106.131553},{"c":106.25,"h":106.25,"l":106.12,"n":406,"o":106.13,"t":"2026-10-21T18:10:00Z","v":12402,"vw":106.180804},{"c":106.34,"h":106.35,"l":106.25,"n":332,"o":106.29,"t":"2026-10-21T18:15:00Z","v":18185,"vw":106.307986},{"c":106.39,"h":106.39,"l":106.27,"n":345,"o":106.335,"t":"2026-10-21T18:20:00Z","v":9376,"vw":106.301964},{"c":106.37,"h":106.4,"l":106.33,"n":227,"o":106.365,"t":"2026-10-21T18:25:00Z","v":8720,"vw":106.357344},{"c":106.33,"h":106.38,"l":106.32,"n":309,"o":106.37,"t":"2026-10-21T18:30:00Z","v":8989,"vw":106.341479},{"c":106.38,"h":106.43,"l":106.27,"n":480,"o":106.325,"t":"2026-10-21T18:35:00Z","v":57382,"vw":106.315505},{"c":106.44,"h":106.44,"l":106.4,"n":195,"o":106.41,"t":"2026-10-21T18:40:00Z","v":3685,"vw":106.410599},{"c":106.39,"h":106.47,"l":106.39,"n":464,"o":106.435,"t":"2026-10-21T18:45:00Z","v":15501,"vw":106.426246},{"c":106.42,"h":106.488,"l":106.35,"n":444,"o":106.4,"t":"2026-10-21T18:50:00Z","v":14496,"vw":106.412344},{"c":106.43,"h":106.47,"l":106.33,"n":509,"o":106.39,"t":"2026-10-21T18:55:00Z","v":22828,"vw":106.374055},{"c":106.405,"h":106.43,"l":106.33,"n":543,"o":106.41,"t":"2026-10-21T19:00:00Z","v":15194,"vw":106.383656},{"c":106.28,"h":106.42,"l":106.26,"n":429,"o":106.37,"t":"2026-10-21T19:05:00Z","v":16832,"vw":106.34072},{"c":106.35,"h":106.44,"l":106.28,"n":501,"o":106.28,"t":"2026-10-21T19:10:00Z","v":24338,"vw":106.334361},{"c":106.33,"h":106.46,"l":106.33,"n":536,"o":106.35,"t":"2026-10-21T19:15:00Z","v":18103,"vw":106.400406},{"c":106.34,"h":106.44,"l":106.3,"n":427,"o":106.4,"t":"2026-10-21T19:20:00Z","v":14897,"vw":106.357114},{"c":106.405,"h":106.43,"l":106.32,"n":502,"o":106.32,"t":"2026-10-21T19:25:00Z","v":17682,"vw":106.362653},{"c":106.15,"h":106.405,"l":106.08,"n":786,"o":106.405,"t":"2026-10-21T19:30:00Z","v":89020,"vw":106.33867},{"c":106.1781,"h":106.18,"l":106.07,"n":466,"o":106.17,"t":"2026-10-21T19:35:00Z","v":14749,"vw":106.133275},{"c":106.225,"h":106.26,"l":106.13,"n":685,"o":106.14,"t":"2026-10-21T19:40:00Z","v":26204,"vw":106.203779},{"c":106.28,"h":106.34,"l":106.09,"n":868,"o":106.205,"t":"2026-10-21T19:45:00Z","v":40422,"vw":106.223317},{"c":106.275,"h":106.34,"l":106.22,"n":1131,"o":106.28,"t":"2026-10-21T19:50:00Z","v":52664,"vw":106.270162},{"c":106.075,"h":106.26,"l":105.98,"n":3255,"o":106.26,"t":"2026-10-21T19:55:00Z","v":154780,"vw":106.089987},{"c":106.08,"h":106.08,"l":106.07,"n":68,"o":106.07,"t":"2026-10-21T20:00:00Z","v":877875,"vw":106.079974},{"c":105.98,"h":105.98,"l":105.98,"n":16,"o":105.98,"t":"2026-10-21T20:20:00Z","v":450,"vw":105.98},{"c":107.15,"h":107.15,"l":107.15,"n":18,"o":107.15,"t":"2026-10-22T12:40:00Z","v":635,"vw":107.15},{"c":106.13,"h":106.51,"l":106.05,"n":252,"o":106.35,"t":"2026-10-22T13:30:00Z","v":24207,"vw":106.344499},{"c":106.17,"h":106.34,"l":105.975,"n":236,"o":106.19,"t":"2026-10-22T13:35:00Z","v":7260,"vw":106.073707},{"c":106.35,"h":106.46,"l":106.11,"n":286,"o":106.11,"t":"2026-10-22T13:40:00Z","v":13153,"vw":106.354329},{"c":106.43,"h":106.55,"l":106.31,"n":377,"o":106.34,"t":"2026-10-22T13:45:00Z","v":27355,"vw":106.427715},{"c":106.65,"h":106.7,"l":106.44,"n":429,"o":106.44,"t":"2026-10-22T13:50:00Z","v":7668,"vw":106.606367},{"c":106.58,"h":106.8,"l":106.58,"n":378,"o":106.67,"t":"2026-10-22T13:55:00Z","v":19754,"vw":106.738751},{"c":106.64,"h":106.64,"l":106.485,"n":261,"o":106.634,"t":"2026-10-22T14:00:00Z","v":7293,"vw":106.556544},{"c":106.6035,"h":106.79,"l":106.6035,"n":304,"o":106.7,"t":"2026-10-22T14:05:00Z","v":19432,"vw":106.693656},{"c":106.945,"h":106.945,"l":106.665,"n":353,"o":106.67,"t":"2026-10-22T14:10:00Z","v":25609,"vw":106.845318},{"c":106.83,"h":106.915,"l":106.79,"n":149,"o":106.89,"t":"2026-10-22T14:15:00Z","v":3284,"vw":106.840507},{"c":107.08,"h":107.13,"l":106.9025,"n":393,"o":106.91,"t":"2026-10-22T14:20:00Z","v":16612,"vw":107.02982},{"c":106.89,"h":107.16,"l":106.89,"n":407,"o":107.08,"t":"2026-10-22T14:25:00Z","v":16794,"vw":107.115473},{"c":106.71,"h":107.03,"l":106.69,"n":429,"o":106.89,"t":"2026-10-22T14:30:00Z","v":20362,"vw":106.770956},{"c":106.92,"h":106.975,"l":106.705,"n":407,"o":106.705,"t":"2026-10-22T14:35:00Z","v":10348,"vw":106.875425},{"c":106.86,"h":107.01,"l":106.84,"n":334,"o":106.955,"t":"2026-10-22T14:40:00Z","v":10665,"vw":106.931397},{"c":107.065,"h":107.065,"l":106.89,"n":356,"o":106.89,"t":"2026-10-22T14:45:00Z","v":15518,"vw":106.999987},{"c":107.15,"h":107.25,"l":107.04,"n":345,"o":107.14,"t":"2026-10-22T14:50:00Z","v":14648,"vw":107.138353},{"c":106.865,"h":107.125,"l":106.85,"n":392,"o":107.125,"t":"2026-10-22T14:55:00Z","v":11194,"vw":106.972139},{"c":106.81,"h":106.85,"l":106.7458,"n":328,"o":106.82,"t":"2026-10-22T15:00:00Z","v":11921,"vw":106.820947},{"c":106.96,"h":107.0505,"l":106.805,"n":387,"o":106.805,"t":"2026-10-22T15:05:00Z","v":15272,"vw":106.935936},{"c":107.01,"h":107.055,"l":106.95,"n":307,"o":106.96,"t":"2026-10-22T15:10:00Z","v":8154,"vw":107.008615},{"c":107.035,"h":107.04,"l":106.88,"n":417,"o":107.01,"t":"2026-10-22T15:15:00Z","v":12799,"vw":106.971303},{"c":107.01,"h":107.055,"l":106.91,"n":219,"o":107.035,"t":"2026-10-22T15:20:00Z","v":5993,"vw":106.997722},{"c":106.95,"h":107.02,"l":106.87,"n":269,"o":106.965,"t":"2026-10-22T15:25:00Z","v":8015,"vw":106.956824},{"c":106.95,"h":107.02,"l":106.88,"n":385,"o":107.02,"t":"2026-10-22T15:30:00Z","v":26688,"vw":106.936135},{"c":107.025,"h":107.08,"l":106.945,"n":350,"o":107,"t":"2026-10-22T15:35:00Z","v":20094,"vw":107.015892},{"c":107.085,"h":107.085,"l":106.9,"n":299,"o":107.08,"t":"2026-10-22T15:40:00Z","v":8995,"vw":106.985703},{"c":107.08,"h":107.14,"l":106.955,"n":390,"o":107.045,"t":"2026-10-22T15:45:00Z","v":25940,"vw":107.06483},{"c":107.12,"h":107.24,"l":107.08,"n":387,"o":107.12,"t":"2026-10-22T15:50:00Z","v":12960,"vw":107.18508},{"c":107.19,"h":107.26,"l":107.135,"n":275,"o":107.16,"t":"2026-10-22T15:55:00Z","v":11610,"vw":107.179248},{"c":107.135,"h":107.24,"l":107.095,"n":341,"o":107.15,"t":"2026-10-22T16:00:00Z","v":14202,"vw":107.1591},{"c":107.195,"h":107.23,"l":107.175,"n":340,"o":107.189,"t":"2026-10-22T16:05:00Z","v":24994,"vw":107.206806},{"c":107.19,"h":107.22,"l":107.145,"n":249,"o":107.185,"t":"2026-10-22T16:10:00Z","v":6724,"vw":107.180673},{"c":107.17,"h":107.265,"l":107.17,"n":384,"o":107.22,"t":"2026-10-22T16:15:00Z","v":11961,"vw":107.230603},{"c":107.215,"h":107.25,"l":107.17,"n":353,"o":107.185,"t":"2026-10-22T16:20:00Z","v":9732,"vw":107.201879},{"c":107.215,"h":107.24,"l":107.205,"n":219,"o":107.215,"t":"2026-10-22T16:25:00Z","v":8235,"vw":107.216446},{"c":107.18,"h":107.2381,"l":107.16,"n":271,"o":107.19,"t":"2026-10-22T16:30:00Z","v":10965,"vw":107.208778},{"c":107.2,"h":107.2,"l":107.12,"n":293,"o":107.14,"t":"2026-10-22T16:35:00Z","v":10864,"vw":107.145491},{"c":107.28,"h":107.29,"l":107.185,"n":424,"o":107.24,"t":"2026-10-22T16:40:00Z","v":18894,"vw":107.209836},{"c":107.38,"h":107.4025,"l":107.28,"n":328,"o":107.28,"t":"2026-10-22T16:45:00Z","v":14045,"vw":107.332128},{"c":107.485,"h":107.55,"l":107.385,"n":607,"o":107.385,"t":"2026-10-22T16:50:00Z","v":39286,"vw":107.474231},{"c":107.4976,"h":107.55,"l":107.42,"n":252,"o":107.53,"t":"2026-10-22T16:55:00Z","v":7270,"vw":107.499921},{"c":107.46,"h":107.54,"l":107.46,"n":187,"o":107.54,"t":"2026-10-22T17:00:00Z","v":5285,"vw":107.502434},{"c":107.49,"h":107.51,"l":107.44,"n":188,"o":107.5,"t":"2026-10-22T17:05:00Z","v":5080,"vw":107.480938},{"c":107.53,"h":107.5591,"l":107.42,"n":298,"o":107.43,"t":"2026-10-22T17:10:00Z","v":22311,"vw":107.465403},{"c":107.515,"h":107.56,"l":107.455,"n":338,"o":107.53,"t":"2026-10-22T17:15:00Z","v":8862,"vw":107.506639},{"c":107.47,"h":107.56,"l":107.4594,"n":344,"o":107.515,"t":"2026-10-22T17:20:00Z","v":14771,"vw":107.503685},{"c":107.435,"h":107.575,"l":107.435,"n":289,"o":107.51,"t":"2026-10-22T17:25:00Z","v":8465,"vw":107.503727},{"c":107.425,"h":107.46,"l":107.38,"n":242,"o":107.425,"t":"2026-10-22T17:30:00Z","v":13023,"vw":107.42539},{"c":107.36,"h":107.45,"l":107.33,"n":356,"o":107.42,"t":"2026-10-22T17:35:00Z","v":11986,"vw":107.377428},{"c":107.265,"h":107.36,"l":107.26,"n":223,"o":107.345,"t":"2026-10-22T17:40:00Z","v":12112,"vw":107.338365},{"c":107.245,"h":107.29,"l":107.225,"n":224,"o":107.25,"t":"2026-10-22T17:45:00Z","v":5645,"vw":107.255997},{"c":107.25,"h":107.27,"l":107.235,"n":229,"o":107.26,"t":"2026-10-22T17:50:00Z","v":5923,"vw":107.251796},{"c":107.53,"h":107.53,"l":107.275,"n":346,"o":107.28,"t":"2026-10-22T17:55:00Z","v":9697,"vw":107.352715},{"c":107.465,"h":107.53,"l":107.4375,"n":339,"o":107.53,"t":"2026-10-22T18:00:00Z","v":15876,"vw":107.485317},{"c":107.51,"h":107.53,"l":107.45,"n":348,"o":107.45,"t":"2026-10-22T18:05:00Z","v":11233,"vw":107.493267},{"c":107.56,"h":107.56,"l":107.51,"n":270,"o":107.51,"t":"2026-10-22T18:10:00Z","v":11379,"vw":107.531939},{"c":107.505,"h":107.59,"l":107.4654,"n":271,"o":107.58,"t":"2026-10-22T18:15:00Z","v":8537,"vw":107.522997},{"c":107.43,"h":107.55,"l":107.43,"n":281,"o":107.505,"t":"2026-10-22T18:20:00Z","v":8111,"vw":107.503112},{"c":107.51,"h":107.58,"l":107.425,"n":633,"o":107.44,"t":"2026-10-22T18:25:00Z","v":34736,"vw":107.49309},{"c":107.49,"h":107.52,"l":107.42,"n":410,"o":107.505,"t":"2026-10-22T18:30:00Z","v":12995,"vw":107.476115},{"c":107.655,"h":107.66,"l":107.47,"n":317,"o":107.495,"t":"2026-10-22T18:35:00Z","v":12593,"vw":107.573427},{"c":107.68,"h":107.76,"l":107.59,"n":397,"o":107.67,"t":"2026-10-22T18:40:00Z","v":16175,"vw":107.68747},{"c":107.82,"h":107.82,"l":107.6659,"n":480,"o":107.6659,"t":"2026-10-22T18:45:00Z","v":11381,"vw":107.739787},{"c":107.89,"h":107.92,"l":107.82,"n":375,"o":107.905,"t":"2026-10-22T18:50:00Z","v":9476,"vw":107.878168},{"c":107.83,"h":107.89,"l":107.8,"n":264,"o":107.89,"t":"2026-10-22T18:55:00Z","v":9802,"vw":107.833429},{"c":107.95,"h":107.96,"l":107.79,"n":378,"o":107.81,"t":"2026-10-22T19:00:00Z","v":17845,"vw":107.909765},{"c":108.005,"h":108.005,"l":107.93,"n":271,"o":107.96,"t":"2026-10-22T19:05:00Z","v":7145,"vw":107.970404},{"c":107.88,"h":108.01,"l":107.8194,"n":430,"o":108.01,"t":"2026-10-22T19:10:00Z","v":11696,"vw":107.91649},{"c":107.92,"h":107.945,"l":107.81,"n":460,"o":107.83,"t":"2026-10-22T19:15:00Z","v":12782,"vw":107.882144},{"c":107.94,"h":107.96,"l":107.85,"n":719,"o":107.92,"t":"2026-10-22T19:20:00Z","v":30088,"vw":107.902778},{"c":107.805,"h":107.95,"l":107.74,"n":604,"o":107.94,"t":"2026-10-22T19:25:00Z","v":21593,"vw":107.833875},{"c":107.76,"h":107.805,"l":107.62,"n":883,"o":107.805,"t":"2026-10-22T19:30:00Z","v":33819,"vw":107.724671},{"c":107.86,"h":107.9,"l":107.74,"n":782,"o":107.75,"t":"2026-10-22T19:35:00Z","v":27335,"vw":107.812807},{"c":107.8,"h":107.88,"l":107.78,"n":765,"o":107.85,"t":"2026-10-22T19:40:00Z","v":26664,"vw":107.822455},{"c":107.715,"h":107.83,"l":107.635,"n":887,"o":107.8,"t":"2026-10-22T19:45:00Z","v":27292,"vw":107.726113},{"c":107.93,"h":107.97,"l":107.68,"n":1363,"o":107.7,"t":"2026-10-22T19:50:00Z","v":45966,"vw":107.882529},{"c":108.19,"h":108.21,"l":107.93,"n":4258,"o":107.94,"t":"2026-10-22T19:55:00Z","v":216948,"vw":108.159499},{"c":108.19,"h":108.19,"l":108.19,"n":75,"o":108.19,"t":"2026-10-22T20:00:00Z","v":2471169,"vw":108.19},{"c":108.19,"h":108.19,"l":108.19,"n":2,"o":108.19,"t":"2026-10-22T20:30:00Z","v":253,"vw":108.19}],"history":[{"c":135.04,"h":136.02,"l":134.8551,"n":20250,"o":135.28,"t":"2024-10-21T04:00:00Z","v":1022642,"vw":135.108673},{"c":134.98,"h":135.26,"l":133.51,"n":20231,"o":133.77,"t":"2024-10-22T04:00:00Z","v":1011292,"vw":134.864411},{"c":136.95,"h":137.05,"l":134.77,"n":23116,"o":134.8,"t":"2024-10-23T04:00:00Z","v":1096043,"vw":136.378291},{"c":137.47,"h":137.7,"l":136.71,"n":34633,"o":137.04,"t":"2024-10-24T04:00:00Z","v":1938996,"vw":137.409033},{"c":135.38,"h":138.24,"l":135.35,"n":31733,"o":138.24,"t":"2024-10-25T04:00:00Z","v":2055912,"vw":136.398299},{"c":136.32,"h":136.85,"l":135.39,"n":27809,"o":135.77,"t":"2024-10-28T04:00:00Z","v":1679891,"vw":136.214138},{"c":134.13,"h":135.53,"l":134.06,"n":26156,"o":135.49,"t":"2024-10-29T04:00:00Z","v":2745450,"vw":134.468038},{"c":134.4,"h":135.25,"l":133.7,"n":32497,"o":134.87,"t":"2024-10-30T04:00:00Z","v":2395928,"vw":134.302648},{"c":154.78,"h":156.85,"l":141.41,"n":83551,"o":142,"t":"2024-10-31T04:00:00Z","v":6016765,"vw":152.964816},{"c":144.79,"h":154.53,"l":144.33,"n":61112,"o":154.36,"t":"2024-11-01T04:00:00Z","v":3871509,"vw":147.291648},{"c":142.43,"h":144.71,"l":140.43,"n":45691,"o":144.17,"t":"2024-11-04T05:00:00Z","v":2966928,"vw":142.224105},{"c":145.95,"h":145.96,"l":141.59,"n":28412,"o":142.03,"t":"2024-11-05T05:00:00Z","v":1606982,"vw":144.966514},{"c":146.06,"h":148.33,"l":144.34,"n":31264,"o":145.67,"t":"2024-11-06T05:00:00Z","v":1975016,"vw":146.408433},{"c":145.96,"h":146.94,"l":144.69,"n":28637,"o":145.52,"t":"2024-11-07T05:00:00Z","v":1420303,"vw":146.044246},{"c":148.98,"h":149.345,"l":145.29,"n":28043,"o":146,"t":"2024-11-08T05:00:00Z","v":2464641,"vw":148.687135},{"c":150.35,"h":152.58,"l":148.72,"n":26574,"o":148.72,"t":"2024-11-11T05:00:00Z","v":1928531,"vw":150.836502},{"c":149.23,"h":150.69,"l":148.45,"n":24653,"o":149.98,"t":"2024-11-12T05:00:00Z","v":1539154,"vw":149.53684},{"c":147.61,"h":149.1,"l":146.48,"n":28060,"o":148.49,"t":"2024-11-13T05:00:00Z","v":1646342,"vw":147.556818},{"c":147.04,"h":148.52,"l":146.85,"n":24966,"o":148.06,"t":"2024-11-14T05:00:00Z","v":1750877,"vw":147.565375},{"c":149.12,"h":149.77,"l":147.1205,"n":27251,"o":147.5,"t":"2024-11-15T05:00:00Z","v":2594274,"vw":149.040722},{"c":149.27,"h":151.22,"l":148.67,"n":24062,"o":148.67,"t":"2024-11-18T05:00:00Z","v":1400569,"vw":149.665236},{"c":149.89,"h":150.1699,"l":147.4306,"n":22009,"o":148.37,"t":"2024-11-19T05:00:00Z","v":1075219,"vw":149.550971},{"c":150.71,"h":151.87,"l":149.735,"n":24343,"o":150.57,"t":"2024-11-20T05:00:00Z","v":1841629,"vw":150.780839},{"c":151.55,"h":152.76,"l":149.7812,"n":26251,"o":150.53,"t":"2024-11-21T05:00:00Z","v":1693099,"vw":151.650515},{"c":151.06,"h":153.2851,"l":150.95,"n":29170,"o":153,"t":"2024-11-22T05:00:00Z","v":1850035,"vw":151.992752},{"c":152.5,"h":152.86,"l":150.27,"n":26977,"o":152.31,"t":"2024-11-25T05:00:00Z","v":2659523,"vw":152.298655},{"c":155.93,"h":156.04,"l":152.67,"n":29087,"o":153.16,"t":"2024-11-26T05:00:00Z","v":1856552,"vw":155.15055},{"c":156.4,"h":158.07,"l":156.03,"n":31412,"o":156.22,"t":"2024-11-27T05:00:00Z","v":1913804,"vw":156.823469},{"c":156.17,"h":157.38,"l":155.5,"n":12088,"o":156.86,"t":"2024-11-29T05:00:00Z","v":771106,"vw":156.351309},{"c":153.25,"h":156.54,"l":152.96,"n":29155,"o":156.22,"t":"2024-12-02T05:00:00Z","v":1695175,"vw":153.707739},{"c":151.33,"h":154.98,"l":151.32,"n":24698,"o":154.39,"t":"2024-12-03T05:00:00Z","v":1771186,"vw":152.371843},{"c":151.65,"h":153.06,"l":149.63,"n":38595,"o":151.22,"t":"2024-12-04T05:00:00Z","v":2318289,"vw":151.332399},{"c":153.73,"h":154.85,"l":151.09,"n":27491,"o":151.36,"t":"2024-12-05T05:00:00Z","v":1748770,"vw":153.859652},{"c":151.56,"h":154.18,"l":150.945,"n":24546,"o":153.5,"t":"2024-12-06T05:00:00Z","v":1125053,"vw":151.687603},{"c":149.56,"h":152,"l":149.51,"n":22652,"o":151.63,"t":"2024-12-09T05:00:00Z","v":1172039,"vw":150.01431},{"c":148.33,"h":149.325,"l":147.05,"n":28847,"o":149.06,"t":"2024-12-10T05:00:00Z","v":1639824,"vw":148.550747},{"c":147.88,"h":148.92,"l":147.71,"n":20708,"o":148.62,"t":"2024-12-11T05:00:00Z","v":1212187,"vw":148.065453},{"c":148.27,"h":150.14,"l":148.07,"n":22694,"o":148.89,"t":"2024-12-12T05:00:00Z","v":1626182,"vw":148.680769},{"c":74.24,"h":74.4856,"l":73.62,"n":36587,"o":74.13,"t":"2024-12-13T05:00:00Z","v":3294544,"vw":74.104772},{"c":74.76,"h":75.66,"l":73.52,"n":41286,"o":74.81,"t":"2024-12-16T05:00:00Z","v":3607950,"vw":74.875153},{"c":74.84,"h":75.68,"l":73.88,"n":35390,"o":74.43,"t":"2024-12-17T05:00:00Z","v":3754819,"vw":74.927655},{"c":73.19,"h":75.3,"l":73.15,"n":36194,"o":74.57,"t":"2024-12-18T05:00:00Z","v":2807056,"vw":73.90496},{"c":74.49,"h":75.07,"l":73.43,"n":48464,"o":73.63,"t":"2024-12-19T05:00:00Z","v":4577152,"vw":74.529013},{"c":75.13,"h":75.18,"l":73.6981,"n":39872,"o":74.06,"t":"2024-12-20T05:00:00Z","v":6807039,"vw":74.849896},{"c":75.43,"h":75.55,"l":74.19,"n":26518,"o":74.71,"t":"2024-12-23T05:00:00Z","v":2524342,"vw":75.128814},{"c":76.23,"h":76.25,"l":75.31,"n":12160,"o":75.57,"t":"2024-12-24T05:00:00Z","v":830719,"vw":75.930563},{"c":75.94,"h":76.22,"l":75.5,"n":17850,"o":76.07,"t":"2024-12-26T05:00:00Z","v":1391078,"vw":75.879316},{"c":75.76,"h":76.28,"l":75.25,"n":21633,"o":75.43,"t":"2024-12-27T05:00:00Z","v":1429306,"vw":75.792701},{"c":75.75,"h":76.04,"l":74.7223,"n":25919,"o":75.51,"t":"2024-12-30T05:00:00Z","v":1829751,"vw":75.565097},{"c":75.82,"h":76.19,"l":75.24,"n":24885,"o":75.79,"t":"2024-12-31T05:00:00Z","v":2015395,"vw":75.716126},{"c":75.4,"h":76.54,"l":74.77,"n":36093,"o":76.27,"t":"2025-01-02T05:00:00Z","v":3188089,"vw":75.222385},{"c":76.68,"h":77.16,"l":74.81,"n":32452,"o":75.67,"t":"2025-01-03T05:00:00Z","v":2740139,"vw":76.633453},{"c":75.26,"h":76.64,"l":75.01,"n":29935,"o":76.51,"t":"2025-01-06T05:00:00Z","v":2733493,"vw":75.390478},{"c":75.96,"h":76.73,"l":75.49,"n":29886,"o":75.49,"t":"2025-01-07T05:00:00Z","v":2420123,"vw":76.098117},{"c":76.6,"h":76.88,"l":75.19,"n":28111,"o":75.83,"t":"2025-01-08T05:00:00Z","v":3373563,"vw":76.4363},{"c":76.19,"h":76.8,"l":75.465,"n":34211,"o":76.45,"t":"2025-01-10T05:00:00Z","v":3089072,"vw":76.001799},{"c":77.07,"h":77.16,"l":75.04,"n":42840,"o":76.09,"t":"2025-01-13T05:00:00Z","v":4703331,"vw":76.492685},{"c":77.56,"h":77.94,"l":76.64,"n":32693,"o":77.04,"t":"2025-01-14T05:00:00Z","v":3671555,"vw":77.54138},{"c":78.99,"h":79.34,"l":78.18,"n":40882,"o":78.44,"t":"2025-01-15T05:00:00Z","v":3611646,"vw":78.869582},{"c":81.31,"h":81.37,"l":78.66,"n":42978,"o":78.78,"t":"2025-01-16T05:00:00Z","v":3968586,"vw":80.830398},{"c":81.99,"h":82.5,"l":80.88,"n":34453,"o":81.21,"t":"2025-01-17T05:00:00Z","v":2853139,"vw":81.921684},{"c":83.62,"h":84.26,"l":82.6,"n":39319,"o":82.69,"t":"2025-01-21T05:00:00Z","v":3129087,"vw":83.792708},{"c":82.59,"h":83.43,"l":82.08,"n":39103,"o":83.43,"t":"2025-01-22T05:00:00Z","v":3043232,"vw":82.635718},{"c":81.9,"h":83.16,"l":81.725,"n":41579,"o":82.99,"t":"2025-01-23T05:00:00Z","v":4066169,"vw":82.318648},{"c":82.52,"h":82.8,"l":81.71,"n":33975,"o":81.85,"t":"2025-01-24T05:00:00Z","v":4218568,"vw":82.46024},{"c":78.79,"h":82.67,"l":77.75,"n":77715,"o":81.8,"t":"2025-01-27T05:00:00Z","v":7685178,"vw":78.898217},{"c":77.62,"h":79.09,"l":75.55,"n":77937,"o":79.04,"t":"2025-01-28T05:00:00Z","v":7949473,"vw":76.915387},{"c":79.24,"h":80.24,"l":77.68,"n":50914,"o":77.95,"t":"2025-01-29T05:00:00Z","v":4953232,"vw":79.477018},{"c":81.18,"h":81.5,"l":80.065,"n":43722,"o":80.45,"t":"2025-01-30T05:00:00Z","v":3595496,"vw":81.077305},{"c":81.08,"h":81.74,"l":80.71,"n":44541,"o":81.07,"t":"2025-01-31T05:00:00Z","v":7475584,"vw":81.078134},{"c":82.04,"h":82.19,"l":79.62,"n":35714,"o":80.16,"t":"2025-02-03T05:00:00Z","v":2743939,"vw":81.487014},{"c":81.66,"h":82.5,"l":80.659,"n":29118,"o":81.49,"t":"2025-02-04T05:00:00Z","v":2765582,"vw":81.754843},{"c":82.5,"h":83.26,"l":81.71,"n":33757,"o":82.32,"t":"2025-02-05T05:00:00Z","v":2844707,"vw":82.571179},{"c":82.79,"h":83.36,"l":82.32,"n":33428,"o":83.12,"t":"2025-02-06T05:00:00Z","v":2232191,"vw":82.804807},{"c":82.4,"h":83.45,"l":81.71,"n":33647,"o":82.8,"t":"2025-02-07T05:00:00Z","v":2339863,"vw":82.28681},{"c":81.8,"h":82.0352,"l":80.72,"n":39848,"o":81.82,"t":"2025-02-10T05:00:00Z","v":4115620,"vw":81.654513},{"c":82.02,"h":82.141,"l":80.73,"n":31296,"o":81.6,"t":"2025-02-11T05:00:00Z","v":2885481,"vw":81.724936},{"c":82.82,"h":83,"l":80.6,"n":32530,"o":80.74,"t":"2025-02-12T05:00:00Z","v":2680315,"vw":82.401784},{"c":83.25,"h":83.69,"l":82.23,"n":32559,"o":82.7,"t":"2025-02-13T05:00:00Z","v":2248795,"vw":83.314382},{"c":82.49,"h":84.46,"l":82.45,"n":44120,"o":83.13,"t":"2025-02-14T05:00:00Z","v":3916803,"vw":83.008905},{"c":87.4,"h":88.3846,"l":85,"n":70549,"o":85.4,"t":"2025-02-18T05:00:00Z","v":5841649,"vw":87.444681},{"c":87.32,"h":87.89,"l":86.47,"n":51142,"o":87.56,"t":"2025-02-19T05:00:00Z","v":4674939,"vw":87.08399},{"c":85.86,"h":87.31,"l":85.215,"n":54526,"o":87.16,"t":"2025-02-20T05:00:00Z","v":4006631,"vw":85.802326},{"c":85.09,"h":86.37,"l":84.215,"n":58877,"o":85.28,"t":"2025-02-21T05:00:00Z","v":4755063,"vw":85.010793},{"c":85.29,"h":85.8,"l":83.92,"n":56189,"o":84.77,"t":"2025-02-24T05:00:00Z","v":6463889,"vw":85.118581},{"c":85.44,"h":85.67,"l":83.3,"n":56289,"o":85.36,"t":"2025-02-25T05:00:00Z","v":4079092,"vw":84.625644},{"c":86.15,"h":86.99,"l":85.765,"n":44679,"o":86.17,"t":"2025-02-26T05:00:00Z","v":4034999,"vw":86.253619},{"c":85.27,"h":86.91,"l":85.13,"n":40841,"o":86.06,"t":"2025-02-27T05:00:00Z","v":2979303,"vw":85.699471},{"c":87.31,"h":87.51,"l":85.265,"n":42284,"o":85.41,"t":"2025-02-28T05:00:00Z","v":3540209,"vw":86.840234},{"c":87.89,"h":88.02,"l":86.6,"n":46984,"o":86.86,"t":"2025-03-03T05:00:00Z","v":3920519,"vw":87.550158},{"c":85.08,"h":88,"l":84.95,"n":52525,"o":87.6,"t":"2025-03-04T05:00:00Z","v":3881669,"vw":85.704434},{"c":84.66,"h":85.39,"l":83.96,"n":36272,"o":84.5,"t":"2025-03-05T05:00:00Z","v":2250499,"vw":84.58259},{"c":81.18,"h":83.94,"l":80.99,"n":52783,"o":83.83,"t":"2025-03-06T05:00:00Z","v":3903579,"vw":81.701258},{"c":81.33,"h":82.45,"l":79.93,"n":58674,"o":81.16,"t":"2025-03-07T05:00:00Z","v":4808976,"vw":81.15418},{"c":80.46,"h":81.215,"l":78.945,"n":77875,"o":80.67,"t":"2025-03-10T04:00:00Z","v":6206883,"vw":80.037563},{"c":82.38,"h":83.26,"l":80.29,"n":61253,"o":80.61,"t":"2025-03-11T04:00:00Z","v":5745237,"vw":82.221377},{"c":82.64,"h":84.44,"l":82.53,"n":67648,"o":83.28,"t":"2025-03-12T04:00:00Z","v":4793474,"vw":83.22871},{"c":82.84,"h":83.23,"l":81.75,"n":36136,"o":82.65,"t":"2025-03-13T04:00:00Z","v":2759823,"vw":82.630264},{"c":84.99,"h":85.165,"l":82.825,"n":40355,"o":82.89,"t":"2025-03-14T04:00:00Z","v":3297556,"vw":84.67342},{"c":85.45,"h":86.42,"l":84.56,"n":30556,"o":84.99,"t":"2025-03-17T04:00:00Z","v":2590688,"vw":85.779128},{"c":83.48,"h":83.59,"l":82.3,"n":104029,"o":83.25,"t":"2025-03-18T04:00:00Z","v":9991344,"vw":83.244391},{"c":84.66,"h":84.96,"l":83.12,"n":83424,"o":83.81,"t":"2025-03-19T04:00:00Z","v":7870833,"vw":84.27891},{"c":84.64,"h":84.85,"l":84.18,"n":46190,"o":84.52,"t":"2025-03-20T04:00:00Z","v":3952768,"vw":84.60073},{"c":83.88,"h":84.395,"l":83.39,"n":46711,"o":83.5,"t":"2025-03-21T04:00:00Z","v":9132309,"vw":83.839941},{"c":84.01,"h":84.78,"l":82.54,"n":58832,"o":84.28,"t":"2025-03-24T04:00:00Z","v":4836658,"vw":83.87811},{"c":82.92,"h":84.09,"l":82.42,"n":45353,"o":84.02,"t":"2025-03-25T04:00:00Z","v":4658305,"vw":82.91318},{"c":84.11,"h":84.27,"l":82.855,"n":50578,"o":83.04,"t":"2025-03-26T04:00:00Z","v":3732571,"vw":83.808247},{"c":84.02,"h":84.83,"l":83.44,"n":37035,"o":84.08,"t":"2025-03-27T04:00:00Z","v":4320684,"vw":84.086257},{"c":84.41,"h":85.06,"l":84.1,"n":46434,"o":84.38,"t":"2025-03-28T04:00:00Z","v":3388683,"vw":84.485895},{"c":85.49,"h":85.65,"l":84.159,"n":55515,"o":84.36,"t":"2025-03-31T04:00:00Z","v":6230684,"vw":85.300986},{"c":85.66,"h":86.069,"l":84.19,"n":50807,"o":85.36,"t":"2025-04-01T04:00:00Z","v":4601088,"vw":85.443819},{"c":86.61,"h":86.94,"l":85.02,"n":37100,"o":85.52,"t":"2025-04-02T04:00:00Z","v":3126041,"vw":86.426473},{"c":85.06,"h":87.25,"l":84.85,"n":65822,"o":85.55,"t":"2025-04-03T04:00:00Z","v":6498597,"vw":85.51336},{"c":79.03,"h":85.02,"l":78.51,"n":94923,"o":85.02,"t":"2025-04-04T04:00:00Z","v":7635597,"vw":80.57287},{"c":79.34,"h":81.35,"l":75.62,"n":75361,"o":76.65,"t":"2025-04-07T04:00:00Z","v":6618955,"vw":78.851084},{"c":79.01,"h":81.77,"l":78.07,"n":67329,"o":81.67,"t":"2025-04-08T04:00:00Z","v":4999693,"vw":79.858274},{"c":80.51,"h":81.32,"l":75.57,"n":116286,"o":78,"t":"2025-04-09T04:00:00Z","v":10461331,"vw":79.237902},{"c":80.28,"h":81.36,"l":78.46,"n":72340,"o":79.9,"t":"2025-04-10T04:00:00Z","v":5178070,"vw":80.058052},{"c":81.72,"h":82.04,"l":78.99,"n":48998,"o":80.06,"t":"2025-04-11T04:00:00Z","v":3384270,"vw":81.200766},{"c":82.58,"h":83.375,"l":82.08,"n":31110,"o":82.54,"t":"2025-04-14T04:00:00Z","v":2604914,"vw":82.745746},{"c":83.46,"h":84.46,"l":82.845,"n":35378,"o":83.21,"t":"2025-04-15T04:00:00Z","v":2994447,"vw":83.727259},{"c":82.24,"h":83.74,"l":81.92,"n":32111,"o":83.47,"t":"2025-04-16T04:00:00Z","v":2006422,"vw":82.48179},{"c":83.27,"h":84.38,"l":82.5,"n":38740,"o":82.52,"t":"2025-04-17T04:00:00Z","v":3228172,"vw":83.384459},{"c":80.51,"h":82.75,"l":79.48,"n":41761,"o":82.72,"t":"2025-04-21T04:00:00Z","v":3200248,"vw":80.465376},{"c":83.28,"h":83.69,"l":81.23,"n":45888,"o":81.805,"t":"2025-04-22T04:00:00Z","v":4772792,"vw":82.988881},{"c":84.26,"h":85.11,"l":83.32,"n":44602,"o":83.41,"t":"2025-04-23T04:00:00Z","v":3037228,"vw":84.159039},{"c":84.97,"h":85.26,"l":83.25,"n":41165,"o":83.72,"t":"2025-04-24T04:00:00Z","v":3437233,"vw":84.850687},{"c":84.61,"h":85.2,"l":84.19,"n":36097,"o":84.76,"t":"2025-04-25T04:00:00Z","v":2697794,"vw":84.602834},{"c":85.09,"h":85.15,"l":84.02,"n":38700,"o":84.68,"t":"2025-04-28T04:00:00Z","v":3018662,"vw":84.910821},{"c":83.53,"h":84.84,"l":82.36,"n":53942,"o":83.32,"t":"2025-04-29T04:00:00Z","v":3931221,"vw":83.576008},{"c":83.17,"h":84,"l":81.44,"n":44566,"o":83.12,"t":"2025-04-30T04:00:00Z","v":4003475,"vw":82.679045},{"c":83.37,"h":84.7625,"l":82.42,"n":53140,"o":83.36,"t":"2025-05-01T04:00:00Z","v":3669632,"vw":83.65928},{"c":84.47,"h":84.74,"l":82.57,"n":43875,"o":83.07,"t":"2025-05-02T04:00:00Z","v":2919807,"vw":84.052289},{"c":84.39,"h":84.68,"l":83.3146,"n":28994,"o":84.37,"t":"2025-05-05T04:00:00Z","v":2239098,"vw":84.310617},{"c":83.92,"h":84.5,"l":83.62,"n":46402,"o":83.83,"t":"2025-05-06T04:00:00Z","v":3609900,"vw":84.044087},{"c":84.24,"h":84.96,"l":83.37,"n":58839,"o":83.5,"t":"2025-05-07T04:00:00Z","v":4369156,"vw":84.278447},{"c":83.31,"h":84.23,"l":83.149,"n":52805,"o":84.04,"t":"2025-05-08T04:00:00Z","v":4275668,"vw":83.494409},{"c":82.92,"h":83.89,"l":82.465,"n":32346,"o":83.65,"t":"2025-05-09T04:00:00Z","v":2170834,"vw":82.915428},{"c":81.27,"h":83.13,"l":81.06,"n":52519,"o":83,"t":"2025-05-12T04:00:00Z","v":4294066,"vw":81.705927},{"c":80.89,"h":82.1,"l":80.56,"n":53099,"o":81.43,"t":"2025-05-13T04:00:00Z","v":3921657,"vw":81.229316},{"c":80.51,"h":81.36,"l":79.4,"n":57707,"o":81.36,"t":"2025-05-14T04:00:00Z","v":3728295,"vw":80.2686},{"c":81.82,"h":82.55,"l":80.825,"n":61226,"o":80.93,"t":"2025-05-15T04:00:00Z","v":5058115,"vw":81.882387},{"c":83.14,"h":83.15,"l":81.775,"n":38840,"o":82.03,"t":"2025-05-16T04:00:00Z","v":2444488,"vw":82.768441},{"c":83.01,"h":83.15,"l":82.31,"n":32839,"o":82.76,"t":"2025-05-19T04:00:00Z","v":2490464,"vw":82.892144},{"c":84.33,"h":84.63,"l":82.28,"n":45573,"o":82.49,"t":"2025-05-20T04:00:00Z","v":3736911,"vw":84.222402},{"c":82.57,"h":84.42,"l":82.44,"n":40239,"o":84.28,"t":"2025-05-21T04:00:00Z","v":2415383,"vw":82.880257},{"c":81.28,"h":82.36,"l":80.6,"n":36685,"o":82.28,"t":"2025-05-22T04:00:00Z","v":1905375,"vw":81.399947},{"c":82.82,"h":82.905,"l":80.98,"n":31596,"o":82.04,"t":"2025-05-23T04:00:00Z","v":1945206,"vw":82.481516},{"c":82.78,"h":83.62,"l":82.08,"n":35607,"o":83.62,"t":"2025-05-27T04:00:00Z","v":2406131,"vw":82.840676},{"c":81.81,"h":82.835,"l":81.395,"n":33090,"o":82.62,"t":"2025-05-28T04:00:00Z","v":1952361,"vw":81.901115},{"c":82.36,"h":82.7,"l":81.24,"n":29792,"o":81.725,"t":"2025-05-29T04:00:00Z","v":1805708,"vw":82.287039},{"c":83.28,"h":83.45,"l":81.5,"n":38872,"o":81.97,"t":"2025-05-30T04:00:00Z","v":4051049,"vw":83.130676},{"c":83.14,"h":83.38,"l":81.89,"n":40365,"o":82.62,"t":"2025-06-02T04:00:00Z","v":2577247,"vw":82.872349},{"c":82.93,"h":84.21,"l":81.67,"n":38084,"o":84.2,"t":"2025-06-03T04:00:00Z","v":2376455,"vw":82.732987},{"c":81.89,"h":83.29,"l":81.64,"n":30573,"o":82.77,"t":"2025-06-04T04:00:00Z","v":1817658,"vw":82.345047},{"c":81.8,"h":82.345,"l":81.3,"n":26534,"o":82.01,"t":"2025-06-05T04:00:00Z","v":1735283,"vw":81.799328},{"c":82.15,"h":82.6,"l":81.53,"n":38139,"o":82.14,"t":"2025-06-06T04:00:00Z","v":2381510,"vw":82.081073},{"c":82.81,"h":83.78,"l":81.55,"n":49696,"o":82.01,"t":"2025-06-09T04:00:00Z","v":3315131,"vw":82.949372},{"c":82.21,"h":83.12,"l":81.48,"n":47044,"o":82.82,"t":"2025-06-10T04:00:00Z","v":3124265,"vw":82.097221},{"c":82.15,"h":82.965,"l":81.79,"n":36889,"o":82.33,"t":"2025-06-11T04:00:00Z","v":2534993,"vw":82.291363},{"c":83.29,"h":83.39,"l":81.87,"n":34482,"o":82.23,"t":"2025-06-12T04:00:00Z","v":2575008,"vw":83.121321},{"c":82.07,"h":83.1,"l":81.77,"n":37505,"o":82.83,"t":"2025-06-13T04:00:00Z","v":2540296,"vw":82.231249},{"c":81.73,"h":83.22,"l":81.37,"n":40649,"o":83.01,"t":"2025-06-16T04:00:00Z","v":2147505,"vw":81.943359},{"c":80.98,"h":81.624,"l":80.68,"n":34299,"o":81.53,"t":"2025-06-17T04:00:00Z","v":1905254,"vw":81.053551},{"c":80.92,"h":81.48,"l":80.495,"n":38364,"o":81.17,"t":"2025-06-18T04:00:00Z","v":2723754,"vw":80.972612},{"c":80.97,"h":82.05,"l":80.87,"n":41875,"o":81.22,"t":"2025-06-20T04:00:00Z","v":7933946,"vw":81.05676},{"c":82.61,"h":82.67,"l":81.24,"n":38715,"o":81.24,"t":"2025-06-23T04:00:00Z","v":2567153,"vw":82.285005},{"c":82.97,"h":83.7,"l":82.675,"n":41647,"o":82.86,"t":"2025-06-24T04:00:00Z","v":3003936,"vw":83.11942},{"c":81.32,"h":82.83,"l":81.145,"n":36334,"o":82.58,"t":"2025-06-25T04:00:00Z","v":2499337,"vw":81.551851},{"c":81.86,"h":82.23,"l":81.35,"n":34305,"o":81.47,"t":"2025-06-26T04:00:00Z","v":2281372,"vw":81.848171},{"c":82.48,"h":83.09,"l":81.64,"n":37760,"o":82.02,"t":"2025-06-27T04:00:00Z","v":3236559,"vw":82.514279},{"c":83.12,"h":83.17,"l":82.13,"n":33163,"o":82.33,"t":"2025-06-30T04:00:00Z","v":2526734,"vw":82.891687},{"c":82.53,"h":83.23,"l":81.645,"n":41625,"o":83.1,"t":"2025-07-01T04:00:00Z","v":3198244,"vw":82.487519},{"c":81.32,"h":82.82,"l":80.84,"n":26854,"o":82.19,"t":"2025-07-02T04:00:00Z","v":2343838,"vw":81.502594},{"c":81.92,"h":82.29,"l":81.05,"n":17753,"o":81.14,"t":"2025-07-03T04:00:00Z","v":1120750,"vw":81.924389},{"c":81.72,"h":82.06,"l":81.07,"n":30637,"o":81.83,"t":"2025-07-07T04:00:00Z","v":1744246,"vw":81.651663},{"c":80.93,"h":81.395,"l":80.11,"n":37009,"o":81.18,"t":"2025-07-08T04:00:00Z","v":2444850,"vw":80.821715},{"c":81.46,"h":81.75,"l":80.35,"n":32900,"o":81.51,"t":"2025-07-09T04:00:00Z","v":2342202,"vw":81.32068},{"c":82.12,"h":82.35,"l":81.06,"n":29771,"o":81.2,"t":"2025-07-10T04:00:00Z","v":1675976,"vw":82.017256},{"c":81.75,"h":82,"l":80.865,"n":29363,"o":81.62,"t":"2025-07-11T04:00:00Z","v":1892732,"vw":81.613814},{"c":82.79,"h":83,"l":81.35,"n":36931,"o":81.49,"t":"2025-07-14T04:00:00Z","v":2925443,"vw":82.510051},{"c":82.87,"h":83.61,"l":81.91,"n":41542,"o":83,"t":"2025-07-15T04:00:00Z","v":3368597,"vw":82.878836},{"c":83.55,"h":83.67,"l":82.38,"n":41152,"o":82.78,"t":"2025-07-16T04:00:00Z","v":2989564,"vw":83.279033},{"c":84.54,"h":85.195,"l":83.14,"n":46541,"o":83.32,"t":"2025-07-17T04:00:00Z","v":3138171,"vw":84.551757},{"c":86.4,"h":86.46,"l":84.76,"n":36998,"o":84.91,"t":"2025-07-18T04:00:00Z","v":2512453,"vw":86.070237},{"c":87.03,"h":87.16,"l":86.12,"n":38420,"o":86.98,"t":"2025-07-21T04:00:00Z","v":2468213,"vw":86.90211},{"c":88.53,"h":88.595,"l":87.1,"n":41493,"o":87.36,"t":"2025-07-22T04:00:00Z","v":2743610,"vw":88.20638},{"c":88.12,"h":89.35,"l":87.6,"n":40378,"o":89.08,"t":"2025-07-23T04:00:00Z","v":2539333,"vw":88.198277},{"c":88.15,"h":88.99,"l":87.63,"n":47070,"o":88.3,"t":"2025-07-24T04:00:00Z","v":2563243,"vw":88.343887},{"c":88.16,"h":88.455,"l":87.85,"n":33810,"o":88.05,"t":"2025-07-25T04:00:00Z","v":1804825,"vw":88.166107},{"c":86.68,"h":88.295,"l":86.49,"n":42152,"o":88.17,"t":"2025-07-28T04:00:00Z","v":2814623,"vw":87.055161},{"c":88.24,"h":88.54,"l":86.75,"n":52827,"o":87.03,"t":"2025-07-29T04:00:00Z","v":3357024,"vw":88.070962},{"c":89.29,"h":91.46,"l":89.265,"n":74471,"o":90.2,"t":"2025-07-30T04:00:00Z","v":5480984,"vw":90.066332},{"c":90.43,"h":90.64,"l":89.16,"n":44828,"o":89.69,"t":"2025-07-31T04:00:00Z","v":2965349,"vw":90.276774},{"c":89.67,"h":90.435,"l":89.1,"n":50388,"o":90.07,"t":"2025-08-01T04:00:00Z","v":2658503,"vw":89.72337},{"c":91.62,"h":91.895,"l":90.09,"n":47931,"o":90.15,"t":"2025-08-04T04:00:00Z","v":3509774,"vw":91.48084},{"c":90.4,"h":92.4,"l":89.895,"n":46567,"o":91.74,"t":"2025-08-05T04:00:00Z","v":3800609,"vw":90.608235},{"c":90.28,"h":91.465,"l":89.91,"n":41424,"o":90.3,"t":"2025-08-06T04:00:00Z","v":2678062,"vw":90.643506},{"c":90.53,"h":90.835,"l":89.92,"n":31749,"o":90,"t":"2025-08-07T04:00:00Z","v":2131647,"vw":90.442013},{"c":90.47,"h":91.24,"l":90.05,"n":29103,"o":90.75,"t":"2025-08-08T04:00:00Z","v":1627491,"vw":90.49398},{"c":90.09,"h":90.47,"l":89.12,"n":35341,"o":90.01,"t":"2025-08-11T04:00:00Z","v":1916404,"vw":89.974107},{"c":90.89,"h":90.93,"l":88.86,"n":34986,"o":90.23,"t":"2025-08-12T04:00:00Z","v":2399072,"vw":90.352137},{"c":90.98,"h":91,"l":89.77,"n":33092,"o":90.65,"t":"2025-08-13T04:00:00Z","v":1789884,"vw":90.570868},{"c":90.29,"h":91,"l":90.25,"n":33724,"o":90.7,"t":"2025-08-14T04:00:00Z","v":2461067,"vw":90.509451},{"c":89.12,"h":90.51,"l":88.62,"n":32269,"o":90.51,"t":"2025-08-15T04:00:00Z","v":4104872,"vw":89.293567},{"c":87.85,"h":89.38,"l":87.565,"n":30783,"o":89.05,"t":"2025-08-18T04:00:00Z","v":1915340,"vw":87.990751},{"c":88.81,"h":88.84,"l":87.85,"n":33070,"o":87.98,"t":"2025-08-19T04:00:00Z","v":2805852,"vw":88.619278},{"c":89.83,"h":90.35,"l":88.9,"n":42804,"o":89.07,"t":"2025-08-20T04:00:00Z","v":2621017,"vw":89.771518},{"c":89.22,"h":90.07,"l":88.575,"n":31610,"o":89.8,"t":"2025-08-21T04:00:00Z","v":1459567,"vw":89.30538},{"c":89.33,"h":90.27,"l":88.84,"n":33005,"o":89.82,"t":"2025-08-22T04:00:00Z","v":2029223,"vw":89.295413},{"c":89.17,"h":89.7,"l":89,"n":30652,"o":89.03,"t":"2025-08-25T04:00:00Z","v":1539983,"vw":89.286445},{"c":89.59,"h":89.86,"l":88.64,"n":39856,"o":89.26,"t":"2025-08-26T04:00:00Z","v":3385569,"vw":89.483667},{"c":89.55,"h":90,"l":88.84,"n":31409,"o":89.54,"t":"2025-08-27T04:00:00Z","v":1632425,"vw":89.433505},{"c":88.13,"h":89.69,"l":87.85,"n":59503,"o":89.3,"t":"2025-08-28T04:00:00Z","v":5441294,"vw":88.410307},{"c":88.09,"h":88.69,"l":87.86,"n":31179,"o":88.26,"t":"2025-08-29T04:00:00Z","v":1704852,"vw":88.224523},{"c":87.41,"h":88.07,"l":86.89,"n":34896,"o":87.63,"t":"2025-09-02T04:00:00Z","v":1727822,"vw":87.412297},{"c":87.2,"h":87.64,"l":86.71,"n":31045,"o":87.04,"t":"2025-09-03T04:00:00Z","v":1626600,"vw":87.185949},{"c":88.18,"h":89.6,"l":87.4475,"n":57628,"o":88.78,"t":"2025-09-04T04:00:00Z","v":3500036,"vw":88.282869},{"c":87.75,"h":88.56,"l":86.81,"n":35915,"o":88.32,"t":"2025-09-05T04:00:00Z","v":1951876,"vw":87.567244},{"c":86.83,"h":88,"l":86.4,"n":46549,"o":87.69,"t":"2025-09-08T04:00:00Z","v":3264579,"vw":86.789251},{"c":87.01,"h":87.47,"l":86.49,"n":33901,"o":86.7,"t":"2025-09-09T04:00:00Z","v":1936790,"vw":87.084214},{"c":88.44,"h":88.52,"l":86.9,"n":40972,"o":86.9,"t":"2025-09-10T04:00:00Z","v":2756716,"vw":88.267499},{"c":89.86,"h":89.935,"l":88.37,"n":38899,"o":88.65,"t":"2025-09-11T04:00:00Z","v":2365719,"vw":89.559719},{"c":90.29,"h":90.74,"l":89.73,"n":33855,"o":89.73,"t":"2025-09-12T04:00:00Z","v":2082860,"vw":90.34838},{"c":90.19,"h":90.7,"l":89.99,"n":32884,"o":90.17,"t":"2025-09-15T04:00:00Z","v":2062310,"vw":90.288844},{"c":88.26,"h":90.46,"l":88.17,"n":32332,"o":90.19,"t":"2025-09-16T04:00:00Z","v":1967594,"vw":88.704052},{"c":88.18,"h":88.85,"l":87.925,"n":36436,"o":88.45,"t":"2025-09-17T04:00:00Z","v":2936827,"vw":88.231058},{"c":87.83,"h":88.57,"l":87.375,"n":34248,"o":87.9,"t":"2025-09-18T04:00:00Z","v":2464907,"vw":87.929757},{"c":88.67,"h":89.28,"l":87.69,"n":37250,"o":88.52,"t":"2025-09-19T04:00:00Z","v":4786668,"vw":88.608323},{"c":89.24,"h":89.41,"l":88.06,"n":33047,"o":88.66,"t":"2025-09-22T04:00:00Z","v":2325214,"vw":89.038706},{"c":90.85,"h":90.98,"l":88.9,"n":36175,"o":89.25,"t":"2025-09-23T04:00:00Z","v":2134538,"vw":90.490617},{"c":91.59,"h":91.74,"l":90.725,"n":41617,"o":91.43,"t":"2025-09-24T04:00:00Z","v":2524549,"vw":91.441158},{"c":90.33,"h":91.67,"l":90.205,"n":43507,"o":91.25,"t":"2025-09-25T04:00:00Z","v":2869679,"vw":90.64653},{"c":92.25,"h":92.285,"l":90.48,"n":43233,"o":90.82,"t":"2025-09-26T04:00:00Z","v":2671242,"vw":91.952359},{"c":93.55,"h":93.81,"l":91.9,"n":49219,"o":92.45,"t":"2025-09-29T04:00:00Z","v":3821772,"vw":93.370238},{"c":93.19,"h":93.92,"l":91.65,"n":50658,"o":93.65,"t":"2025-09-30T04:00:00Z","v":3040874,"vw":92.821339},{"c":93.4,"h":94.305,"l":93.015,"n":40099,"o":93.23,"t":"2025-10-01T04:00:00Z","v":2398481,"vw":93.591069},{"c":93.57,"h":94.07,"l":92.35,"n":45628,"o":93.2,"t":"2025-10-02T04:00:00Z","v":2708988,"vw":93.384226},{"c":95.39,"h":96.61,"l":94.26,"n":54104,"o":95.91,"t":"2025-10-03T04:00:00Z","v":3714218,"vw":95.675792},{"c":97.48,"h":98.58,"l":95.6,"n":66137,"o":95.6,"t":"2025-10-06T04:00:00Z","v":4137291,"vw":97.292166},{"c":95.98,"h":97.76,"l":95.21,"n":56114,"o":97.64,"t":"2025-10-07T04:00:00Z","v":3571130,"vw":96.16067},{"c":96.66,"h":97.4,"l":95.88,"n":44417,"o":96.56,"t":"2025-10-08T04:00:00Z","v":2858996,"vw":96.776769},{"c":95.62,"h":97.61,"l":95.46,"n":31475,"o":97.28,"t":"2025-10-09T04:00:00Z","v":2244590,"vw":95.777325},{"c":95.26,"h":97.4,"l":95,"n":53502,"o":95.94,"t":"2025-10-10T04:00:00Z","v":3743792,"vw":95.762829},{"c":95.72,"h":96.53,"l":95.34,"n":34954,"o":95.45,"t":"2025-10-13T04:00:00Z","v":2186439,"vw":95.938545},{"c":96.66,"h":97.29,"l":95.31,"n":38562,"o":95.55,"t":"2025-10-14T04:00:00Z","v":2648389,"vw":96.589276},{"c":97.65,"h":97.9,"l":96.78,"n":32620,"o":97.07,"t":"2025-10-15T04:00:00Z","v":2125019,"vw":97.489199},{"c":96.02,"h":98.555,"l":95.98,"n":34204,"o":98,"t":"2025-10-16T04:00:00Z","v":1894751,"vw":96.74969},{"c":95.84,"h":96.5925,"l":95.435,"n":34924,"o":96.36,"t":"2025-10-17T04:00:00Z","v":2332448,"vw":95.883861},{"c":96.71,"h":96.935,"l":95.58,"n":31420,"o":96.38,"t":"2025-10-20T04:00:00Z","v":2793404,"vw":96.590212},{"c":95.66,"h":97.11,"l":95.025,"n":37482,"o":96.84,"t":"2025-10-21T04:00:00Z","v":1999862,"vw":95.708346},{"c":96,"h":96.535,"l":95.59,"n":36776,"o":95.98,"t":"2025-10-22T04:00:00Z","v":2018871,"vw":96.109599},{"c":95.67,"h":96.72,"l":95.44,"n":40711,"o":96.21,"t":"2025-10-23T04:00:00Z","v":1964844,"vw":95.89238},{"c":96.58,"h":97.22,"l":95.73,"n":36165,"o":96.12,"t":"2025-10-24T04:00:00Z","v":2217642,"vw":96.622508},{"c":97.36,"h":97.38,"l":95.73,"n":45624,"o":97.33,"t":"2025-10-27T04:00:00Z","v":3179857,"vw":96.906343},{"c":95.02,"h":98,"l":95.01,"n":46552,"o":98,"t":"2025-10-28T04:00:00Z","v":2543319,"vw":95.566543},{"c":95.46,"h":96.965,"l":92.755,"n":74121,"o":94,"t":"2025-10-29T04:00:00Z","v":4739569,"vw":95.602224},{"c":96.05,"h":97.215,"l":95.0963,"n":53624,"o":95.18,"t":"2025-10-30T04:00:00Z","v":3029593,"vw":96.204639},{"c":96.09,"h":97.005,"l":95.56,"n":46960,"o":96.12,"t":"2025-10-31T04:00:00Z","v":3196601,"vw":96.278402},{"c":96.87,"h":97.474,"l":94.925,"n":49683,"o":95.82,"t":"2025-11-03T05:00:00Z","v":3291583,"vw":96.809816},{"c":96.23,"h":97.09,"l":95.85,"n":39403,"o":96.88,"t":"2025-11-04T05:00:00Z","v":2511396,"vw":96.250911},{"c":96.28,"h":97.1,"l":95.46,"n":39582,"o":96.26,"t":"2025-11-05T05:00:00Z","v":2212765,"vw":96.2629},{"c":95.7,"h":96.76,"l":95.67,"n":34641,"o":96.23,"t":"2025-11-06T05:00:00Z","v":1786484,"vw":96.01584},{"c":97.19,"h":97.19,"l":95.17,"n":48171,"o":95.885,"t":"2025-11-07T05:00:00Z","v":2658677,"vw":96.435035},{"c":97.11,"h":98.46,"l":97,"n":42634,"o":97.21,"t":"2025-11-10T05:00:00Z","v":2657551,"vw":97.365229},{"c":96.87,"h":97.33,"l":95.745,"n":38310,"o":96.8,"t":"2025-11-11T05:00:00Z","v":2197922,"vw":96.542849},{"c":96.54,"h":97.21,"l":96.25,"n":39811,"o":96.89,"t":"2025-11-12T05:00:00Z","v":2247194,"vw":96.571837},{"c":94.42,"h":95.995,"l":94.3,"n":40297,"o":95.43,"t":"2025-11-13T05:00:00Z","v":2706508,"vw":94.834481},{"c":95.05,"h":95.65,"l":93.98,"n":39563,"o":94.29,"t":"2025-11-14T05:00:00Z","v":2465007,"vw":95.053244},{"c":95.54,"h":96.38,"l":94.75,"n":42135,"o":95.45,"t":"2025-11-17T05:00:00Z","v":2949066,"vw":95.484931},{"c":94.44,"h":96.195,"l":94.43,"n":41014,"o":95.54,"t":"2025-11-18T05:00:00Z","v":2481865,"vw":94.921325},{"c":94.03,"h":95.1,"l":93.7,"n":38073,"o":94.45,"t":"2025-11-19T05:00:00Z","v":2179320,"vw":94.261054},{"c":93.35,"h":95.89,"l":93.345,"n":41107,"o":94.63,"t":"2025-11-20T05:00:00Z","v":3767156,"vw":93.906403},{"c":93.7,"h":94.205,"l":92.74,"n":41545,"o":93.57,"t":"2025-11-21T05:00:00Z","v":2601140,"vw":93.635686},{"c":95.48,"h":95.74,"l":93.16,"n":45272,"o":93.7,"t":"2025-11-24T05:00:00Z","v":3527983,"vw":94.928036},{"c":95.27,"h":96.03,"l":94.58,"n":30012,"o":95.8,"t":"2025-11-25T05:00:00Z","v":2318242,"vw":95.191385},{"c":96.55,"h":96.86,"l":95.54,"n":29274,"o":95.93,"t":"2025-11-26T05:00:00Z","v":1902132,"vw":96.556003},{"c":97.52,"h":97.66,"l":96.66,"n":15483,"o":97,"t":"2025-11-28T05:00:00Z","v":928696,"vw":97.398355},{"c":94.59,"h":96.99,"l":94.415,"n":35733,"o":96.67,"t":"2025-12-01T05:00:00Z","v":2295460,"vw":95.017077},{"c":92.97,"h":95.07,"l":92.92,"n":29046,"o":95.07,"t":"2025-12-02T05:00:00Z","v":2029152,"vw":93.248791},{"c":94.24,"h":94.26,"l":92.39,"n":45759,"o":93.25,"t":"2025-12-03T05:00:00Z","v":5825977,"vw":93.600167},{"c":94.46,"h":95,"l":93.4,"n":50320,"o":93.96,"t":"2025-12-04T05:00:00Z","v":3742637,"vw":94.417198},{"c":94.22,"h":94.82,"l":93.63,"n":43671,"o":93.93,"t":"2025-12-05T05:00:00Z","v":3317394,"vw":94.302094},{"c":92.9,"h":94.21,"l":92.545,"n":43002,"o":94.17,"t":"2025-12-08T05:00:00Z","v":3219723,"vw":92.940564},{"c":93.23,"h":94.24,"l":93.21,"n":34758,"o":93.23,"t":"2025-12-09T05:00:00Z","v":2972670,"vw":93.479627},{"c":93.33,"h":93.55,"l":92.21,"n":27590,"o":93.23,"t":"2025-12-10T05:00:00Z","v":2248137,"vw":93.216548},{"c":93.32,"h":93.86,"l":92.6,"n":36870,"o":92.98,"t":"2025-12-11T05:00:00Z","v":2504557,"vw":93.387651},{"c":92.35,"h":93.5746,"l":91.71,"n":41370,"o":93.36,"t":"2025-12-12T05:00:00Z","v":3197762,"vw":92.361207},{"c":93.75,"h":94.02,"l":91.575,"n":36711,"o":92.13,"t":"2025-12-15T05:00:00Z","v":2499035,"vw":93.393864},{"c":92.81,"h":94.2,"l":92.63,"n":30002,"o":93.435,"t":"2025-12-16T05:00:00Z","v":2113786,"vw":93.003028},{"c":91.83,"h":93.135,"l":91.67,"n":48265,"o":92.97,"t":"2025-12-17T05:00:00Z","v":3647562,"vw":91.987892},{"c":92.21,"h":92.84,"l":91.91,"n":35364,"o":92.49,"t":"2025-12-18T05:00:00Z","v":2821097,"vw":92.253571},{"c":91.5,"h":93.01,"l":91.45,"n":48552,"o":92.51,"t":"2025-12-19T05:00:00Z","v":6062367,"vw":92.086196},{"c":91.99,"h":92.08,"l":90.8675,"n":32761,"o":91.79,"t":"2025-12-22T05:00:00Z","v":2144912,"vw":91.81029},{"c":92.33,"h":92.68,"l":91.72,"n":33191,"o":92.06,"t":"2025-12-23T05:00:00Z","v":2550028,"vw":92.360205},{"c":92.67,"h":92.84,"l":92.02,"n":14087,"o":92.28,"t":"2025-12-24T05:00:00Z","v":780235,"vw":92.515354},{"c":92.85,"h":92.97,"l":92.0485,"n":22690,"o":92.44,"t":"2025-12-26T05:00:00Z","v":1288789,"vw":92.711671},{"c":93.13,"h":93.69,"l":92.96,"n":26474,"o":92.98,"t":"2025-12-29T05:00:00Z","v":1491704,"vw":93.293992},{"c":93.37,"h":93.638,"l":92.8901,"n":27937,"o":93.05,"t":"2025-12-30T05:00:00Z","v":1597914,"vw":93.378898},{"c":92.43,"h":93.37,"l":92.39,"n":23224,"o":93.36,"t":"2025-12-31T05:00:00Z","v":1513261,"vw":92.654929},{"c":93.86,"h":94.29,"l":91.895,"n":31691,"o":92.57,"t":"2026-01-02T05:00:00Z","v":1872944,"vw":93.719933},{"c":92.55,"h":93.74,"l":90.985,"n":34753,"o":93.71,"t":"2026-01-05T05:00:00Z","v":2010615,"vw":92.182865},{"c":93.32,"h":93.68,"l":92.45,"n":28868,"o":92.71,"t":"2026-01-06T05:00:00Z","v":1750972,"vw":93.126422},{"c":91.31,"h":93.99,"l":91.18,"n":28317,"o":93.73,"t":"2026-01-07T05:00:00Z","v":1612554,"vw":91.771049},{"c":91.19,"h":92.145,"l":90.92,"n":46447,"o":91.32,"t":"2026-01-08T05:00:00Z","v":3691694,"vw":91.379778},{"c":93.52,"h":94.12,"l":92.065,"n":44753,"o":92.81,"t":"2026-01-09T05:00:00Z","v":2848578,"vw":93.480595},{"c":93.5,"h":94.25,"l":92.95,"n":27816,"o":93.13,"t":"2026-01-12T05:00:00Z","v":1774186,"vw":93.447524},{"c":94.37,"h":94.37,"l":92.8101,"n":32768,"o":93.16,"t":"2026-01-13T05:00:00Z","v":2192653,"vw":93.912676},{"c":95.17,"h":95.2225,"l":93.96,"n":31361,"o":94.32,"t":"2026-01-14T05:00:00Z","v":2209746,"vw":94.897116},{"c":95.67,"h":95.94,"l":94.686,"n":41128,"o":95.27,"t":"2026-01-15T05:00:00Z","v":3034710,"vw":95.451985},{"c":96.42,"h":96.87,"l":95.27,"n":30467,"o":95.48,"t":"2026-01-16T05:00:00Z","v":2133219,"vw":96.26192},{"c":94.75,"h":96.68,"l":94.61,"n":34437,"o":95.66,"t":"2026-01-20T05:00:00Z","v":2364160,"vw":95.182159},{"c":95.73,"h":96.4101,"l":94.61,"n":47776,"o":95.6,"t":"2026-01-21T05:00:00Z","v":2891126,"vw":95.605284},{"c":93.54,"h":95.77,"l":93.39,"n":44708,"o":95.73,"t":"2026-01-22T05:00:00Z","v":3095101,"vw":93.98865},{"c":93.19,"h":93.86,"l":92.29,"n":39068,"o":93.46,"t":"2026-01-23T05:00:00Z","v":2512810,"vw":92.998913},{"c":94.97,"h":95.155,"l":93.535,"n":30439,"o":93.63,"t":"2026-01-26T05:00:00Z","v":2728729,"vw":94.853917},{"c":96.58,"h":96.62,"l":94.7,"n":30948,"o":94.95,"t":"2026-01-27T05:00:00Z","v":2097906,"vw":96.340585},{"c":96.48,"h":97.7199,"l":96.02,"n":30186,"o":96.69,"t":"2026-01-28T05:00:00Z","v":1857890,"vw":96.577897},{"c":96.03,"h":98,"l":95.4,"n":44162,"o":95.89,"t":"2026-01-29T05:00:00Z","v":3422138,"vw":96.359787},{"c":95.89,"h":96.28,"l":94.445,"n":39976,"o":95.56,"t":"2026-01-30T05:00:00Z","v":2769748,"vw":95.570964},{"c":95.49,"h":96.92,"l":95.11,"n":41562,"o":95.92,"t":"2026-02-02T05:00:00Z","v":2390864,"vw":95.708987},{"c":97.35,"h":97.52,"l":95.86,"n":37467,"o":95.95,"t":"2026-02-03T05:00:00Z","v":2641177,"vw":97.025449},{"c":96.83,"h":98.54,"l":96.465,"n":42964,"o":98,"t":"2026-02-04T05:00:00Z","v":3261747,"vw":97.097202},{"c":96.89,"h":98.08,"l":96.25,"n":44045,"o":97.06,"t":"2026-02-05T05:00:00Z","v":3637919,"vw":97.00289},{"c":97.96,"h":98.55,"l":96.2901,"n":41014,"o":97.92,"t":"2026-02-06T05:00:00Z","v":2513728,"vw":97.623181},{"c":98.15,"h":98.46,"l":96.96,"n":36192,"o":97.18,"t":"2026-02-09T05:00:00Z","v":1912721,"vw":98.046863},{"c":99.71,"h":100.32,"l":97.89,"n":41626,"o":98.45,"t":"2026-02-10T05:00:00Z","v":2903199,"vw":99.535391},{"c":100.2,"h":101.225,"l":99.32,"n":49058,"o":100.33,"t":"2026-02-11T05:00:00Z","v":3238286,"vw":100.508923},{"c":101.96,"h":102.94,"l":99,"n":63419,"o":99.67,"t":"2026-02-12T05:00:00Z","v":5095660,"vw":101.882554},{"c":105.07,"h":105.69,"l":102.005,"n":68228,"o":102.44,"t":"2026-02-13T05:00:00Z","v":6208479,"vw":104.830538},{"c":104.44,"h":106.7099,"l":104.085,"n":47355,"o":106,"t":"2026-02-17T05:00:00Z","v":3062476,"vw":104.823261},{"c":102.39,"h":104.63,"l":102.05,"n":33800,"o":104.47,"t":"2026-02-18T05:00:00Z","v":1880383,"vw":102.729395},{"c":103.33,"h":103.485,"l":102.01,"n":29768,"o":102.25,"t":"2026-02-19T05:00:00Z","v":2036379,"vw":103.078955},{"c":104.02,"h":104.205,"l":102.82,"n":28591,"o":103.84,"t":"2026-02-20T05:00:00Z","v":2721624,"vw":103.928252},{"c":104.87,"h":106,"l":103.92,"n":47048,"o":103.92,"t":"2026-02-23T05:00:00Z","v":3035779,"vw":104.722081},{"c":105.2,"h":105.65,"l":104.005,"n":40422,"o":105.01,"t":"2026-02-24T05:00:00Z","v":2857342,"vw":104.973516},{"c":106.26,"h":106.655,"l":104.145,"n":36604,"o":105.24,"t":"2026-02-25T05:00:00Z","v":2541733,"vw":105.914462},{"c":105.73,"h":107.175,"l":105.59,"n":35667,"o":106.62,"t":"2026-02-26T05:00:00Z","v":1975875,"vw":105.896782},{"c":107.11,"h":107.21,"l":105.38,"n":37385,"o":105.75,"t":"2026-02-27T05:00:00Z","v":3008542,"vw":106.892472},{"c":106.63,"h":107.93,"l":106.34,"n":36093,"o":106.75,"t":"2026-03-02T05:00:00Z","v":2236363,"vw":106.834535},{"c":105.81,"h":106.88,"l":103.03,"n":40153,"o":104.84,"t":"2026-03-03T05:00:00Z","v":2738186,"vw":105.415468},{"c":106.49,"h":107.105,"l":104.855,"n":43918,"o":106.55,"t":"2026-03-04T05:00:00Z","v":3070453,"vw":106.209983},{"c":105.48,"h":106.46,"l":104.68,"n":34793,"o":105.41,"t":"2026-03-05T05:00:00Z","v":2261265,"vw":105.401161},{"c":104.7,"h":105.69,"l":103.81,"n":32490,"o":104.49,"t":"2026-03-06T05:00:00Z","v":1976757,"vw":104.714782},{"c":104.65,"h":104.79,"l":102.73,"n":44668,"o":104.21,"t":"2026-03-09T04:00:00Z","v":2904517,"vw":104.23266},{"c":104.76,"h":105.89,"l":103.91,"n":33598,"o":105.88,"t":"2026-03-10T04:00:00Z","v":1759431,"vw":104.973622},{"c":103.82,"h":104.96,"l":103.425,"n":31246,"o":104.96,"t":"2026-03-11T04:00:00Z","v":2457856,"vw":103.901001},{"c":104.52,"h":106.08,"l":103,"n":46017,"o":103.48,"t":"2026-03-12T04:00:00Z","v":3066519,"vw":104.873041},{"c":105.58,"h":106.62,"l":105.2,"n":35695,"o":105.48,"t":"2026-03-13T04:00:00Z","v":1969463,"vw":105.664238},{"c":106.17,"h":106.71,"l":105.54,"n":35649,"o":106.71,"t":"2026-03-16T04:00:00Z","v":1751339,"vw":106.097299},{"c":106.07,"h":107.15,"l":105.87,"n":27447,"o":107.06,"t":"2026-03-17T04:00:00Z","v":1727098,"vw":106.30527},{"c":104.26,"h":105.69,"l":103.97,"n":36086,"o":105.52,"t":"2026-03-18T04:00:00Z","v":2509875,"vw":104.490211},{"c":103.94,"h":104.7168,"l":102.28,"n":38282,"o":103.32,"t":"2026-03-19T04:00:00Z","v":2764784,"vw":103.706446},{"c":99.9,"h":104.25,"l":99.24,"n":47256,"o":104.01,"t":"2026-03-20T04:00:00Z","v":5883877,"vw":100.912946},{"c":101.34,"h":102.89,"l":100.73,"n":46266,"o":101.45,"t":"2026-03-23T04:00:00Z","v":2715441,"vw":101.65217},{"c":102.52,"h":103.69,"l":100.75,"n":36861,"o":100.82,"t":"2026-03-24T04:00:00Z","v":2290798,"vw":102.683498},{"c":102.76,"h":103.74,"l":102.355,"n":35702,"o":103.37,"t":"2026-03-25T04:00:00Z","v":2487647,"vw":102.957988},{"c":102.86,"h":103.085,"l":101.78,"n":35144,"o":102.33,"t":"2026-03-26T04:00:00Z","v":1990060,"vw":102.684441},{"c":109.88,"h":111.99,"l":104.94,"n":121703,"o":106.06,"t":"2026-03-27T04:00:00Z","v":9098963,"vw":109.504657},{"c":111.06,"h":111.78,"l":109.55,"n":61035,"o":111.54,"t":"2026-03-30T04:00:00Z","v":3562698,"vw":110.928603},{"c":112.36,"h":112.53,"l":109.92,"n":53670,"o":111.13,"t":"2026-03-31T04:00:00Z","v":3267917,"vw":111.697606},{"c":113.58,"h":114.07,"l":111.81,"n":45458,"o":111.81,"t":"2026-04-01T04:00:00Z","v":3024021,"vw":113.390185},{"c":114.9,"h":115.3151,"l":113,"n":43505,"o":113.54,"t":"2026-04-02T04:00:00Z","v":2366296,"vw":114.735084},{"c":114.57,"h":115.61,"l":114.1,"n":32701,"o":114.64,"t":"2026-04-06T04:00:00Z","v":2766442,"vw":114.727883},{"c":113.87,"h":115.38,"l":113.7411,"n":37855,"o":114.09,"t":"2026-04-07T04:00:00Z","v":2109071,"vw":114.239471},{"c":114.61,"h":114.96,"l":112.95,"n":46497,"o":113.45,"t":"2026-04-08T04:00:00Z","v":2872654,"vw":114.52818},{"c":117.44,"h":117.68,"l":114.74,"n":42432,"o":114.74,"t":"2026-04-09T04:00:00Z","v":2759293,"vw":117.224832},{"c":116.47,"h":117.805,"l":116.28,"n":32821,"o":117.14,"t":"2026-04-10T04:00:00Z","v":1890474,"vw":116.75526},{"c":115.33,"h":116.46,"l":114.23,"n":38518,"o":116.46,"t":"2026-04-13T04:00:00Z","v":1814787,"vw":115.101444},{"c":115.57,"h":115.92,"l":114.08,"n":31672,"o":115.34,"t":"2026-04-14T04:00:00Z","v":2056801,"vw":115.4745},{"c":114.95,"h":115.51,"l":114.29,"n":42112,"o":115,"t":"2026-04-15T04:00:00Z","v":3103807,"vw":115.026842},{"c":115.51,"h":115.655,"l":114.44,"n":42939,"o":114.66,"t":"2026-04-16T04:00:00Z","v":2833677,"vw":115.216197},{"c":115.52,"h":115.98,"l":114,"n":49261,"o":115.13,"t":"2026-04-17T04:00:00Z","v":3754648,"vw":115.336687},{"c":113.66,"h":115.455,"l":113.16,"n":43852,"o":114.99,"t":"2026-04-20T04:00:00Z","v":3185210,"vw":114.338676},{"c":111.24,"h":114.6955,"l":110.5,"n":60235,"o":114.59,"t":"2026-04-21T04:00:00Z","v":5427054,"vw":111.452265},{"c":110.47,"h":112.98,"l":109.62,"n":41243,"o":112.39,"t":"2026-04-22T04:00:00Z","v":2759287,"vw":110.531147},{"c":113.92,"h":114.11,"l":111.23,"n":35706,"o":111.62,"t":"2026-04-23T04:00:00Z","v":2013529,"vw":113.503862},{"c":113.64,"h":114.3,"l":113.205,"n":37994,"o":113.75,"t":"2026-04-24T04:00:00Z","v":2755801,"vw":113.895386},{"c":113.44,"h":114.62,"l":113.41,"n":41417,"o":114.17,"t":"2026-04-27T04:00:00Z","v":2625937,"vw":113.632105},{"c":113.16,"h":114.06,"l":112.63,"n":45521,"o":114.06,"t":"2026-04-28T04:00:00Z","v":2531980,"vw":113.23237},{"c":114.67,"h":117.95,"l":114.295,"n":62989,"o":116.15,"t":"2026-04-29T04:00:00Z","v":4129670,"vw":115.676641},{"c":117.91,"h":118.225,"l":114.96,"n":48820,"o":116.39,"t":"2026-04-30T04:00:00Z","v":3086025,"vw":117.301686},{"c":116.43,"h":118.445,"l":116.06,"n":39486,"o":117.07,"t":"2026-05-01T04:00:00Z","v":2737872,"vw":116.893446},{"c":116.4,"h":117.315,"l":114.995,"n":33930,"o":115.58,"t":"2026-05-04T04:00:00Z","v":1724695,"vw":116.351158},{"c":117.36,"h":118.11,"l":116.61,"n":30192,"o":117,"t":"2026-05-05T04:00:00Z","v":2077436,"vw":117.417948},{"c":112.96,"h":113.5,"l":112.35,"n":131586,"o":113.22,"t":"2026-05-06T04:00:00Z","v":16657677,"vw":112.942512},{"c":112.02,"h":112.905,"l":111.255,"n":79647,"o":112.69,"t":"2026-05-07T04:00:00Z","v":7808671,"vw":112.193882},{"c":111.59,"h":112.95,"l":110.71,"n":56022,"o":112.43,"t":"2026-05-08T04:00:00Z","v":4139674,"vw":111.617269},{"c":112.97,"h":113.35,"l":111.13,"n":43815,"o":112.49,"t":"2026-05-11T04:00:00Z","v":2743684,"vw":112.803727},{"c":112.93,"h":113.18,"l":112,"n":59872,"o":112.7,"t":"2026-05-12T04:00:00Z","v":4911405,"vw":112.782721},{"c":112.35,"h":113.01,"l":111.61,"n":49609,"o":112.46,"t":"2026-05-13T04:00:00Z","v":3219080,"vw":112.326651},{"c":112.9,"h":113.015,"l":111.97,"n":43043,"o":112.47,"t":"2026-05-14T04:00:00Z","v":2319214,"vw":112.555203},{"c":109.03,"h":111.985,"l":108.99,"n":54978,"o":111.57,"t":"2026-05-15T04:00:00Z","v":5005782,"vw":109.83825},{"c":109.58,"h":110.49,"l":108.275,"n":53779,"o":109.79,"t":"2026-05-18T04:00:00Z","v":4326637,"vw":109.255737},{"c":110.55,"h":110.73,"l":108.74,"n":50516,"o":108.94,"t":"2026-05-19T04:00:00Z","v":4565052,"vw":110.104383},{"c":111.93,"h":112.38,"l":110.9,"n":47328,"o":111.31,"t":"2026-05-20T04:00:00Z","v":3814385,"vw":111.921847},{"c":112.27,"h":112.43,"l":110.96,"n":40667,"o":111.66,"t":"2026-05-21T04:00:00Z","v":3262656,"vw":112.10972},{"c":112.4,"h":112.869,"l":111.415,"n":29830,"o":112.44,"t":"2026-05-22T04:00:00Z","v":2768364,"vw":112.363865},{"c":111.97,"h":113.225,"l":111.88,"n":37187,"o":113.06,"t":"2026-05-26T04:00:00Z","v":3520818,"vw":112.168668},{"c":111.51,"h":111.83,"l":110.29,"n":36943,"o":111.46,"t":"2026-05-27T04:00:00Z","v":2258352,"vw":111.36054},{"c":109.62,"h":111.67,"l":109.41,"n":42852,"o":111.14,"t":"2026-05-28T04:00:00Z","v":3825886,"vw":109.998278},{"c":109.05,"h":110.08,"l":108.34,"n":36224,"o":109.69,"t":"2026-05-29T04:00:00Z","v":4984220,"vw":109.010814},{"c":104.97,"h":107.97,"l":104.93,"n":45344,"o":107.55,"t":"2026-06-01T04:00:00Z","v":3046710,"vw":105.616248},{"c":107.6,"h":107.95,"l":104.97,"n":39523,"o":105.49,"t":"2026-06-02T04:00:00Z","v":2970464,"vw":107.354234},{"c":108.66,"h":111.34,"l":108.24,"n":51151,"o":108.5,"t":"2026-06-03T04:00:00Z","v":3604536,"vw":109.496584},{"c":109.28,"h":109.719,"l":107.62,"n":39466,"o":109.71,"t":"2026-06-04T04:00:00Z","v":5223628,"vw":109.053599},{"c":110.74,"h":111.77,"l":109.27,"n":59219,"o":109.42,"t":"2026-06-05T04:00:00Z","v":5273807,"vw":110.905154},{"c":108.11,"h":111.26,"l":107.89,"n":42779,"o":111.16,"t":"2026-06-08T04:00:00Z","v":2562432,"vw":108.495442},{"c":109.66,"h":109.76,"l":107.775,"n":43529,"o":108.59,"t":"2026-06-09T04:00:00Z","v":2575671,"vw":109.217087},{"c":110.48,"h":111.96,"l":110.21,"n":58430,"o":111.17,"t":"2026-06-10T04:00:00Z","v":4202173,"vw":110.978812},{"c":109.89,"h":112.105,"l":109.79,"n":46311,"o":111.43,"t":"2026-06-11T04:00:00Z","v":2275619,"vw":110.647495},{"c":111.11,"h":111.145,"l":110.02,"n":41524,"o":110.02,"t":"2026-06-12T04:00:00Z","v":2719177,"vw":110.860753},{"c":111.08,"h":111.86,"l":109.6371,"n":40474,"o":110.06,"t":"2026-06-15T04:00:00Z","v":2769780,"vw":111.118249},{"c":112.39,"h":113.52,"l":111.0579,"n":41225,"o":111.16,"t":"2026-06-16T04:00:00Z","v":3650567,"vw":112.411136},{"c":110.86,"h":112.515,"l":110.47,"n":40825,"o":111.92,"t":"2026-06-17T04:00:00Z","v":3790713,"vw":110.983518},{"c":111.11,"h":112.66,"l":110.53,"n":42239,"o":111.48,"t":"2026-06-18T04:00:00Z","v":6611386,"vw":111.275208},{"c":112.2,"h":112.85,"l":110.71,"n":37019,"o":112.16,"t":"2026-06-22T04:00:00Z","v":3623576,"vw":112.260914},{"c":113.81,"h":113.96,"l":111.8406,"n":35072,"o":112.79,"t":"2026-06-23T04:00:00Z","v":3514158,"vw":113.629762},{"c":114.69,"h":115,"l":113.24,"n":45399,"o":114.59,"t":"2026-06-24T04:00:00Z","v":3108816,"vw":114.337504},{"c":115.38,"h":115.91,"l":114.06,"n":43585,"o":115,"t":"2026-06-25T04:00:00Z","v":2967442,"vw":115.204634},{"c":115.91,"h":116.385,"l":115.29,"n":43302,"o":115.93,"t":"2026-06-26T04:00:00Z","v":3997741,"vw":115.890737},{"c":116.33,"h":116.7116,"l":115.135,"n":43051,"o":115.95,"t":"2026-06-29T04:00:00Z","v":3254805,"vw":116.043237},{"c":114.86,"h":116.405,"l":113.96,"n":42284,"o":115.71,"t":"2026-06-30T04:00:00Z","v":3714796,"vw":115.192614},{"c":112.86,"h":114.59,"l":112.12,"n":45241,"o":113.23,"t":"2026-07-01T04:00:00Z","v":3763811,"vw":112.945028},{"c":115.11,"h":116.0597,"l":113,"n":41676,"o":113.52,"t":"2026-07-02T04:00:00Z","v":2727217,"vw":114.664405},{"c":113.83,"h":115.2,"l":113.43,"n":35229,"o":114.77,"t":"2026-07-06T04:00:00Z","v":2087392,"vw":113.966702},{"c":115.19,"h":116.93,"l":114.21,"n":32433,"o":114.7,"t":"2026-07-07T04:00:00Z","v":2405831,"vw":115.386792},{"c":114.34,"h":115.705,"l":114.02,"n":36574,"o":115.56,"t":"2026-07-08T04:00:00Z","v":2004450,"vw":114.537401},{"c":113.93,"h":115.28,"l":113.69,"n":33229,"o":115,"t":"2026-07-09T04:00:00Z","v":3997448,"vw":114.06202},{"c":115.05,"h":115.355,"l":113.89,"n":30848,"o":113.89,"t":"2026-07-10T04:00:00Z","v":2484528,"vw":114.999646},{"c":114.84,"h":116.41,"l":114.66,"n":32971,"o":114.82,"t":"2026-07-13T04:00:00Z","v":1901411,"vw":115.102713},{"c":115.41,"h":116.7,"l":114.85,"n":31613,"o":115.64,"t":"2026-07-14T04:00:00Z","v":2015802,"vw":115.461799},{"c":114.24,"h":115.88,"l":113.87,"n":33373,"o":115.33,"t":"2026-07-15T04:00:00Z","v":2054884,"vw":114.421877},{"c":114.87,"h":115.62,"l":113.855,"n":27628,"o":114.2,"t":"2026-07-16T04:00:00Z","v":1562824,"vw":114.675264},{"c":113.24,"h":116.8,"l":112.985,"n":54699,"o":116.05,"t":"2026-07-17T04:00:00Z","v":4598600,"vw":113.807245},{"c":111.91,"h":115.11,"l":111.83,"n":38501,"o":113.89,"t":"2026-07-20T04:00:00Z","v":3091145,"vw":112.334688},{"c":112.22,"h":112.38,"l":110.87,"n":35159,"o":111.86,"t":"2026-07-21T04:00:00Z","v":3456524,"vw":112.024897},{"c":114.88,"h":115.28,"l":112.9201,"n":29635,"o":113.44,"t":"2026-07-22T04:00:00Z","v":2231511,"vw":114.773986},{"c":115.8,"h":116,"l":113.86,"n":31999,"o":113.92,"t":"2026-07-23T04:00:00Z","v":2415371,"vw":115.667496},{"c":115.95,"h":116.52,"l":115.25,"n":31017,"o":116.37,"t":"2026-07-24T04:00:00Z","v":1832627,"vw":115.838127},{"c":113.76,"h":115.84,"l":113.125,"n":35502,"o":114.76,"t":"2026-07-27T04:00:00Z","v":2027136,"vw":113.979581},{"c":112.32,"h":115.3551,"l":112.32,"n":52000,"o":113.66,"t":"2026-07-28T04:00:00Z","v":4266383,"vw":113.195146},{"c":107.79,"h":114.29,"l":107.71,"n":63944,"o":114.29,"t":"2026-07-29T04:00:00Z","v":4302408,"vw":108.806647},{"c":108.03,"h":110.3,"l":107.9375,"n":55811,"o":108.44,"t":"2026-07-30T04:00:00Z","v":3796821,"vw":108.499673},{"c":107.62,"h":109.69,"l":107.6,"n":42715,"o":108.71,"t":"2026-07-31T04:00:00Z","v":2603936,"vw":107.990788},{"c":108.06,"h":109.11,"l":106.59,"n":40819,"o":107,"t":"2026-08-03T04:00:00Z","v":3018705,"vw":107.951209},{"c":108.86,"h":109.385,"l":106.68,"n":40093,"o":107.96,"t":"2026-08-04T04:00:00Z","v":2895086,"vw":108.584165},{"c":106.86,"h":109.19,"l":105.81,"n":37411,"o":108.48,"t":"2026-08-05T04:00:00Z","v":2245211,"vw":107.054146},{"c":106.49,"h":108.195,"l":105.39,"n":31736,"o":107.95,"t":"2026-08-06T04:00:00Z","v":2051026,"vw":106.336894},{"c":107.18,"h":108.37,"l":105.62,"n":33462,"o":107.22,"t":"2026-08-07T04:00:00Z","v":2021727,"vw":107.401248},{"c":105.65,"h":107.01,"l":105.4,"n":29976,"o":106.75,"t":"2026-08-10T04:00:00Z","v":2124243,"vw":105.7038},{"c":106.57,"h":106.95,"l":105.56,"n":32582,"o":105.99,"t":"2026-08-11T04:00:00Z","v":2684577,"vw":106.435017},{"c":107.85,"h":108.13,"l":106.99,"n":37384,"o":107.985,"t":"2026-08-12T04:00:00Z","v":2241974,"vw":107.665957},{"c":106.91,"h":107.85,"l":106.6,"n":28956,"o":107.3,"t":"2026-08-13T04:00:00Z","v":1683210,"vw":106.962798},{"c":107.84,"h":108.07,"l":106.495,"n":27108,"o":106.59,"t":"2026-08-14T04:00:00Z","v":1752195,"vw":107.71731},{"c":108.52,"h":109.4898,"l":107.07,"n":28452,"o":107.6,"t":"2026-08-17T04:00:00Z","v":1722686,"vw":108.327378},{"c":108.08,"h":110.29,"l":108.04,"n":34139,"o":109.52,"t":"2026-08-18T04:00:00Z","v":1911530,"vw":108.41972},{"c":107.96,"h":109.28,"l":107.315,"n":32041,"o":108.88,"t":"2026-08-19T04:00:00Z","v":2083585,"vw":108.03103},{"c":107.34,"h":108.85,"l":107.285,"n":29013,"o":107.34,"t":"2026-08-20T04:00:00Z","v":1650149,"vw":107.711041},{"c":104.62,"h":108.3,"l":104.52,"n":32394,"o":107.74,"t":"2026-08-21T04:00:00Z","v":2118862,"vw":105.40159},{"c":105.79,"h":105.955,"l":104.315,"n":29127,"o":104.46,"t":"2026-08-24T04:00:00Z","v":1384224,"vw":105.476061},{"c":106.24,"h":107.135,"l":106,"n":28432,"o":106.34,"t":"2026-08-25T04:00:00Z","v":1773974,"vw":106.373935},{"c":107.23,"h":107.7769,"l":106.21,"n":24256,"o":106.41,"t":"2026-08-26T04:00:00Z","v":1370594,"vw":107.162163},{"c":106.49,"h":107.07,"l":105.54,"n":22679,"o":106.25,"t":"2026-08-27T04:00:00Z","v":1645099,"vw":106.475317},{"c":105.75,"h":107.88,"l":105.31,"n":29189,"o":107.17,"t":"2026-08-28T04:00:00Z","v":1448798,"vw":105.92095},{"c":106.31,"h":106.72,"l":104.855,"n":33899,"o":105.73,"t":"2026-08-31T04:00:00Z","v":2905541,"vw":106.218343},{"c":107.02,"h":107.14,"l":105.57,"n":34330,"o":106.82,"t":"2026-09-01T04:00:00Z","v":2285772,"vw":106.769126},{"c":106.75,"h":107.55,"l":105.64,"n":39738,"o":107.11,"t":"2026-09-02T04:00:00Z","v":3705195,"vw":106.779382},{"c":107.78,"h":108.6,"l":106.715,"n":36864,"o":107,"t":"2026-09-03T04:00:00Z","v":2664466,"vw":107.844227},{"c":107.27,"h":108.09,"l":106.92,"n":33632,"o":106.92,"t":"2026-09-04T04:00:00Z","v":2795026,"vw":107.406168},{"c":108.53,"h":109.04,"l":107.21,"n":40309,"o":107.29,"t":"2026-09-08T04:00:00Z","v":3613535,"vw":108.522661},{"c":107.17,"h":108.81,"l":106.905,"n":38518,"o":108.5,"t":"2026-09-09T04:00:00Z","v":2726305,"vw":107.455616},{"c":105.73,"h":107.79,"l":105.72,"n":32200,"o":107,"t":"2026-09-10T04:00:00Z","v":2047246,"vw":106.097057},{"c":105.33,"h":107.385,"l":104.87,"n":42526,"o":106.71,"t":"2026-09-11T04:00:00Z","v":4179170,"vw":105.530254},{"c":103.64,"h":105.58,"l":102.65,"n":47344,"o":105.29,"t":"2026-09-14T04:00:00Z","v":3583491,"vw":103.792725},{"c":102.92,"h":104.07,"l":102.45,"n":34988,"o":104.07,"t":"2026-09-15T04:00:00Z","v":2355178,"vw":102.998025},{"c":102.32,"h":103.875,"l":101.65,"n":41587,"o":103.77,"t":"2026-09-16T04:00:00Z","v":2871002,"vw":102.519964},{"c":103.31,"h":103.419,"l":102.005,"n":32899,"o":103.08,"t":"2026-09-17T04:00:00Z","v":2605511,"vw":103.111157},{"c":102.01,"h":103.18,"l":101.645,"n":32826,"o":103.12,"t":"2026-09-18T04:00:00Z","v":6131928,"vw":102.174668},{"c":101.58,"h":102.74,"l":101.21,"n":34925,"o":102.21,"t":"2026-09-21T04:00:00Z","v":2758866,"vw":101.594439},{"c":101.16,"h":102.06,"l":100.915,"n":34685,"o":101.47,"t":"2026-09-22T04:00:00Z","v":2847591,"vw":101.312074},{"c":99.23,"h":100.795,"l":98.84,"n":32242,"o":100.63,"t":"2026-09-23T04:00:00Z","v":2778938,"vw":99.283254},{"c":98.16,"h":100.14,"l":97.96,"n":30958,"o":99.38,"t":"2026-09-24T04:00:00Z","v":2489452,"vw":98.320111},{"c":98.57,"h":98.75,"l":97.025,"n":38057,"o":98,"t":"2026-09-25T04:00:00Z","v":3339376,"vw":98.167035},{"c":98.1,"h":98.28,"l":96.9192,"n":34593,"o":98.28,"t":"2026-09-28T04:00:00Z","v":2379188,"vw":97.833744},{"c":99.76,"h":100.03,"l":97.04,"n":45322,"o":97.68,"t":"2026-09-29T04:00:00Z","v":3979164,"vw":99.292927},{"c":99.26,"h":100.73,"l":99.165,"n":39188,"o":100.45,"t":"2026-09-30T04:00:00Z","v":3812100,"vw":99.492514},{"c":100.4,"h":100.67,"l":97.885,"n":48271,"o":98.77,"t":"2026-10-01T04:00:00Z","v":4059651,"vw":100.100345},{"c":100.91,"h":101.97,"l":100.295,"n":36184,"o":101.08,"t":"2026-10-02T04:00:00Z","v":2648190,"vw":100.884777},{"c":100.82,"h":101.4799,"l":99.825,"n":34565,"o":100.6,"t":"2026-10-05T04:00:00Z","v":2128581,"vw":100.94166},{"c":103.25,"h":103.3,"l":101,"n":43247,"o":101.36,"t":"2026-10-06T04:00:00Z","v":2925769,"vw":102.684936},{"c":102.8,"h":103.29,"l":102.03,"n":30711,"o":102.99,"t":"2026-10-07T04:00:00Z","v":2228662,"vw":102.821786},{"c":102.49,"h":103.009,"l":101.74,"n":38158,"o":102.59,"t":"2026-10-08T04:00:00Z","v":3305679,"vw":102.42086},{"c":102.8,"h":102.95,"l":102.25,"n":28874,"o":102.25,"t":"2026-10-09T04:00:00Z","v":2409547,"vw":102.688932},{"c":103.99,"h":104.095,"l":102.42,"n":28814,"o":102.93,"t":"2026-10-12T04:00:00Z","v":1694340,"vw":103.835824},{"c":104.99,"h":105.32,"l":103.12,"n":36602,"o":104.56,"t":"2026-10-13T04:00:00Z","v":2604312,"vw":104.772277},{"c":104.5,"h":105.05,"l":103.61,"n":36678,"o":104.94,"t":"2026-10-14T04:00:00Z","v":2989950,"vw":104.467947},{"c":103.96,"h":105.67,"l":102.21,"n":43899,"o":105.65,"t":"2026-10-15T04:00:00Z","v":3351699,"vw":103.712491},{"c":105.11,"h":105.9599,"l":104.21,"n":32768,"o":104.65,"t":"2026-10-16T04:00:00Z","v":2238651,"vw":105.085588},{"c":103.8,"h":105.1875,"l":103.23,"n":30007,"o":104.32,"t":"2026-10-19T04:00:00Z","v":2389451,"vw":103.806174},{"c":105.16,"h":105.57,"l":103.9,"n":32627,"o":104.38,"t":"2026-10-20T04:00:00Z","v":2854831,"vw":105.173445},{"c":106.08,"h":106.488,"l":105.5242,"n":31406,"o":106.03,"t":"2026-10-21T04:00:00Z","v":2403948,"vw":106.135977},{"c":108.19,"h":108.21,"l":105.975,"n":34574,"o":106.35,"t":"2026-10-22T04:00:00Z","v":3915038,"vw":107.771192}],"volatilityBars":[{"c":101.73,"h":102.74,"l":101.7,"n":650,"o":102.21,"t":"2026-09-21T13:30:00Z","v":38983,"vw":102.142268},{"c":101.46,"h":101.76,"l":101.21,"n":1410,"o":101.65,"t":"2026-09-21T13:45:00Z","v":85602,"vw":101.520779},{"c":101.66,"h":101.67,"l":101.25,"n":1644,"o":101.51,"t":"2026-09-21T14:00:00Z","v":97515,"vw":101.411345},{"c":101.67,"h":101.88,"l":101.565,"n":1429,"o":101.68,"t":"2026-09-21T14:15:00Z","v":105633,"vw":101.722347},{"c":101.59,"h":101.735,"l":101.45,"n":797,"o":101.665,"t":"2026-09-21T14:30:00Z","v":28689,"vw":101.583657},{"c":101.62,"h":101.74,"l":101.57,"n":706,"o":101.59,"t":"2026-09-21T14:45:00Z","v":26655,"vw":101.657496},{"c":101.56,"h":101.665,"l":101.4,"n":943,"o":101.58,"t":"2026-09-21T15:00:00Z","v":29566,"vw":101.540835},{"c":101.57,"h":101.72,"l":101.56,"n":1054,"o":101.59,"t":"2026-09-21T15:15:00Z","v":43253,"vw":101.634916},{"c":101.83,"h":101.94,"l":101.55,"n":1242,"o":101.575,"t":"2026-09-21T15:30:00Z","v":64517,"vw":101.775121},{"c":101.735,"h":101.92,"l":101.7,"n":934,"o":101.825,"t":"2026-09-21T15:45:00Z","v":30860,"vw":101.804855},{"c":101.61,"h":101.805,"l":101.61,"n":1074,"o":101.73,"t":"2026-09-21T16:00:00Z","v":54226,"vw":101.683679},{"c":101.65,"h":101.71,"l":101.6,"n":874,"o":101.615,"t":"2026-09-21T16:15:00Z","v":33672,"vw":101.645205},{"c":101.77,"h":101.77,"l":101.65,"n":752,"o":101.67,"t":"2026-09-21T16:30:00Z","v":26137,"vw":101.699382},{"c":101.79,"h":101.87,"l":101.72,"n":799,"o":101.75,"t":"2026-09-21T16:45:00Z","v":27995,"vw":101.777157},{"c":101.79,"h":101.8299,"l":101.695,"n":782,"o":101.79,"t":"2026-09-21T17:00:00Z","v":34976,"vw":101.77184},{"c":101.825,"h":101.832,"l":101.7,"n":1156,"o":101.78,"t":"2026-09-21T17:15:00Z","v":75456,"vw":101.770785},{"c":101.71,"h":101.8395,"l":101.665,"n":1211,"o":101.8372,"t":"2026-09-21T17:30:00Z","v":60051,"vw":101.750979},{"c":101.6,"h":101.74,"l":101.525,"n":1098,"o":101.685,"t":"2026-09-21T17:45:00Z","v":33211,"vw":101.605544},{"c":101.585,"h":101.71,"l":101.535,"n":1271,"o":101.595,"t":"2026-09-21T18:00:00Z","v":56296,"vw":101.610577},{"c":101.7,"h":101.73,"l":101.54,"n":1127,"o":101.585,"t":"2026-09-21T18:15:00Z","v":45070,"vw":101.635232},{"c":101.705,"h":101.73,"l":101.6375,"n":1143,"o":101.68,"t":"2026-09-21T18:30:00Z","v":42492,"vw":101.685118},{"c":101.625,"h":101.7051,"l":101.5266,"n":1263,"o":101.705,"t":"2026-09-21T18:45:00Z","v":57751,"vw":101.625851},{"c":101.51,"h":101.67,"l":101.38,"n":1350,"o":101.64,"t":"2026-09-21T19:00:00Z","v":64441,"vw":101.500562},{"c":101.535,"h":101.59,"l":101.45,"n":1766,"o":101.505,"t":"2026-09-21T19:15:00Z","v":122592,"vw":101.513025},{"c":101.5,"h":101.535,"l":101.36,"n":1883,"o":101.535,"t":"2026-09-21T19:30:00Z","v":88783,"vw":101.45733},{"c":101.57,"h":101.59,"l":101.34,"n":6041,"o":101.49,"t":"2026-09-21T19:45:00Z","v":305413,"vw":101.455713},{"c":101.58,"h":101.58,"l":101.57,"n":123,"o":101.57,"t":"2026-09-21T20:00:00Z","v":840146,"vw":101.579978},{"c":101.24,"h":101.74,"l":101.015,"n":970,"o":101.47,"t":"2026-09-22T13:30:00Z","v":58313,"vw":101.415519},{"c":101.31,"h":101.45,"l":101.0675,"n":819,"o":101.22,"t":"2026-09-22T13:45:00Z","v":37292,"vw":101.298917},{"c":101.48,"h":101.725,"l":101.26,"n":1129,"o":101.305,"t":"2026-09-22T14:00:00Z","v":60658,"vw":101.518732},{"c":101.53,"h":101.66,"l":101.355,"n":1289,"o":101.5,"t":"2026-09-22T14:15:00Z","v":44742,"vw":101.464002},{"c":101.61,"h":101.78,"l":101.325,"n":1481,"o":101.49,"t":"2026-09-22T14:30:00Z","v":68779,"vw":101.59103},{"c":101.7,"h":101.8,"l":101.55,"n":1145,"o":101.63,"t":"2026-09-22T14:45:00Z","v":38419,"vw":101.681163},{"c":101.93,"h":101.95,"l":101.65,"n":1072,"o":101.7,"t":"2026-09-22T15:00:00Z","v":40935,"vw":101.812247},{"c":101.81,"h":101.96,"l":101.69,"n":969,"o":101.9,"t":"2026-09-22T15:15:00Z","v":34266,"vw":101.793683},{"c":101.93,"h":102.06,"l":101.77,"n":1191,"o":101.81,"t":"2026-09-22T15:30:00Z","v":58855,"vw":101.952571},{"c":101.945,"h":102.01,"l":101.795,"n":1101,"o":101.93,"t":"2026-09-22T15:45:00Z","v":39113,"vw":101.906625},{"c":101.91,"h":102.035,"l":101.89,"n":934,"o":101.945,"t":"2026-09-22T16:00:00Z","v":46262,"vw":101.954885},{"c":101.79,"h":101.9,"l":101.65,"n":1202,"o":101.9,"t":"2026-09-22T16:15:00Z","v":54583,"vw":101.72383},{"c":101.65,"h":101.7901,"l":101.65,"n":933,"o":101.79,"t":"2026-09-22T16:30:00Z","v":31257,"vw":101.730658},{"c":101.9,"h":101.96,"l":101.66,"n":1080,"o":101.68,"t":"2026-09-22T16:45:00Z","v":39734,"vw":101.782671},{"c":101.67,"h":101.94,"l":101.67,"n":877,"o":101.87,"t":"2026-09-22T17:00:00Z","v":29681,"vw":101.848512},{"c":101.63,"h":101.71,"l":101.575,"n":1017,"o":101.67,"t":"2026-09-22T17:15:00Z","v":38269,"vw":101.639946},{"c":101.59,"h":101.775,"l":101.59,"n":1121,"o":101.64,"t":"2026-09-22T17:30:00Z","v":40895,"vw":101.687036},{"c":101.57,"h":101.7,"l":101.55,"n":1286,"o":101.59,"t":"2026-09-22T17:45:00Z","v":52395,"vw":101.621113},{"c":101.445,"h":101.62,"l":101.42,"n":1200,"o":101.55,"t":"2026-09-22T18:00:00Z","v":45280,"vw":101.515585},{"c":101.435,"h":101.51,"l":101.37,"n":1047,"o":101.4451,"t":"2026-09-22T18:15:00Z","v":32741,"vw":101.437627},{"c":101.12,"h":101.46,"l":101.12,"n":1531,"o":101.435,"t":"2026-09-22T18:30:00Z","v":84958,"vw":101.262249},{"c":101.18,"h":101.2899,"l":101.12,"n":1304,"o":101.12,"t":"2026-09-22T18:45:00Z","v":47575,"vw":101.178238},{"c":101.145,"h":101.21,"l":101.04,"n":1254,"o":101.18,"t":"2026-09-22T19:00:00Z","v":47692,"vw":101.106149},{"c":101.21,"h":101.22,"l":101.09,"n":1454,"o":101.145,"t":"2026-09-22T19:15:00Z","v":59954,"vw":101.167887},{"c":101.155,"h":101.33,"l":101.145,"n":1947,"o":101.205,"t":"2026-09-22T19:30:00Z","v":83488,"vw":101.234531},{"c":101.145,"h":101.295,"l":100.915,"n":4973,"o":101.155,"t":"2026-09-22T19:45:00Z","v":272975,"vw":101.139465},{"c":101.16,"h":101.16,"l":101.16,"n":90,"o":101.16,"t":"2026-09-22T20:00:00Z","v":1221262,"vw":101.16},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-09-22T22:00:00Z","v":100,"vw":101},{"c":99.95,"h":100.795,"l":99.84,"n":702,"o":100.63,"t":"2026-09-23T13:30:00Z","v":46062,"vw":100.477757},{"c":99.525,"h":100.05,"l":99.43,"n":968,"o":100.01,"t":"2026-09-23T13:45:00Z","v":40031,"vw":99.628737},{"c":99.4624,"h":99.7,"l":99.09,"n":1517,"o":99.5325,"t":"2026-09-23T14:00:00Z","v":113350,"vw":99.399342},{"c":99.69,"h":99.91,"l":99.43,"n":1121,"o":99.44,"t":"2026-09-23T14:15:00Z","v":69660,"vw":99.682604},{"c":99.72,"h":99.96,"l":99.67,"n":931,"o":99.7,"t":"2026-09-23T14:30:00Z","v":40043,"vw":99.745377},{"c":99.405,"h":99.735,"l":99.1675,"n":1186,"o":99.73,"t":"2026-09-23T14:45:00Z","v":40466,"vw":99.407096},{"c":99.5,"h":99.58,"l":99.21,"n":1132,"o":99.45,"t":"2026-09-23T15:00:00Z","v":39488,"vw":99.397976},{"c":99.24,"h":99.525,"l":99.24,"n":1063,"o":99.5,"t":"2026-09-23T15:15:00Z","v":60783,"vw":99.383356},{"c":99.28,"h":99.39,"l":99.19,"n":1027,"o":99.25,"t":"2026-09-23T15:30:00Z","v":41120,"vw":99.318915},{"c":99.16,"h":99.29,"l":99.1,"n":1394,"o":99.285,"t":"2026-09-23T15:45:00Z","v":54195,"vw":99.191273},{"c":99.24,"h":99.26,"l":99.1,"n":1211,"o":99.13,"t":"2026-09-23T16:00:00Z","v":28531,"vw":99.175331},{"c":99.42,"h":99.435,"l":99.22,"n":1087,"o":99.26,"t":"2026-09-23T16:15:00Z","v":40403,"vw":99.337905},{"c":99.46,"h":99.48,"l":99.25,"n":1271,"o":99.4,"t":"2026-09-23T16:30:00Z","v":61626,"vw":99.352019},{"c":99.4,"h":99.54,"l":99.33,"n":957,"o":99.46,"t":"2026-09-23T16:45:00Z","v":38529,"vw":99.45294},{"c":99.335,"h":99.5,"l":99.305,"n":777,"o":99.43,"t":"2026-09-23T17:00:00Z","v":26685,"vw":99.39042},{"c":99.38,"h":99.4,"l":99.195,"n":852,"o":99.31,"t":"2026-09-23T17:15:00Z","v":33885,"vw":99.307636},{"c":99.59,"h":99.68,"l":99.389,"n":1008,"o":99.389,"t":"2026-09-23T17:30:00Z","v":103381,"vw":99.525227},{"c":99.59,"h":99.62,"l":99.53,"n":727,"o":99.6,"t":"2026-09-23T17:45:00Z","v":33769,"vw":99.585133},{"c":99.41,"h":99.645,"l":99.34,"n":973,"o":99.58,"t":"2026-09-23T18:00:00Z","v":40341,"vw":99.48498},{"c":99.215,"h":99.37,"l":99.16,"n":1176,"o":99.36,"t":"2026-09-23T18:15:00Z","v":78415,"vw":99.240689},{"c":99.135,"h":99.2904,"l":99.04,"n":1254,"o":99.2,"t":"2026-09-23T18:30:00Z","v":65360,"vw":99.145776},{"c":99.05,"h":99.15,"l":99,"n":1010,"o":99.11,"t":"2026-09-23T18:45:00Z","v":38182,"vw":99.064641},{"c":99.025,"h":99.14,"l":99.025,"n":996,"o":99.04,"t":"2026-09-23T19:00:00Z","v":44200,"vw":99.074433},{"c":99.01,"h":99.085,"l":98.95,"n":1205,"o":99.02,"t":"2026-09-23T19:15:00Z","v":62422,"vw":99.004988},{"c":98.965,"h":99.05,"l":98.93,"n":1332,"o":98.98,"t":"2026-09-23T19:30:00Z","v":55022,"vw":98.992791},{"c":99.23,"h":99.23,"l":98.84,"n":4952,"o":98.95,"t":"2026-09-23T19:45:00Z","v":293788,"vw":99.02801},{"c":99.23,"h":99.23,"l":99.23,"n":84,"o":99.23,"t":"2026-09-23T20:00:00Z","v":1160579,"vw":99.23},{"c":99.23,"h":99.23,"l":97.6238,"n":2,"o":97.6238,"t":"2026-09-23T20:15:00Z","v":10730,"vw":99.200062},{"c":98.97,"h":100.14,"l":98.72,"n":845,"o":99.38,"t":"2026-09-24T13:30:00Z","v":59962,"vw":99.270267},{"c":98.91,"h":99.0885,"l":98.855,"n":1042,"o":98.975,"t":"2026-09-24T13:45:00Z","v":61076,"vw":98.967448},{"c":98.81,"h":98.9,"l":98.685,"n":961,"o":98.86,"t":"2026-09-24T14:00:00Z","v":58105,"vw":98.776092},{"c":98.518,"h":98.81,"l":98.48,"n":964,"o":98.81,"t":"2026-09-24T14:15:00Z","v":42995,"vw":98.669923},{"c":98.37,"h":98.55,"l":98.26,"n":847,"o":98.48,"t":"2026-09-24T14:30:00Z","v":28045,"vw":98.436891},{"c":98.42,"h":98.49,"l":98.2,"n":951,"o":98.38,"t":"2026-09-24T14:45:00Z","v":55690,"vw":98.342635},{"c":98.15,"h":98.52,"l":98.09,"n":871,"o":98.47,"t":"2026-09-24T15:00:00Z","v":34137,"vw":98.257768},{"c":98.41,"h":98.51,"l":98.13,"n":1082,"o":98.18,"t":"2026-09-24T15:15:00Z","v":50452,"vw":98.366956},{"c":98.21,"h":98.51,"l":98.21,"n":908,"o":98.42,"t":"2026-09-24T15:30:00Z","v":32432,"vw":98.396301},{"c":98.28,"h":98.38,"l":98.21,"n":916,"o":98.21,"t":"2026-09-24T15:45:00Z","v":50152,"vw":98.305814},{"c":98.52,"h":98.68,"l":98.31,"n":1055,"o":98.31,"t":"2026-09-24T16:00:00Z","v":58415,"vw":98.509714},{"c":98.855,"h":98.875,"l":98.415,"n":1232,"o":98.49,"t":"2026-09-24T16:15:00Z","v":67894,"vw":98.633648},{"c":98.82,"h":98.98,"l":98.7801,"n":814,"o":98.8141,"t":"2026-09-24T16:30:00Z","v":32774,"vw":98.855468},{"c":99.02,"h":99.03,"l":98.6822,"n":847,"o":98.79,"t":"2026-09-24T16:45:00Z","v":33449,"vw":98.819176},{"c":98.84,"h":99.04,"l":98.805,"n":782,"o":98.99,"t":"2026-09-24T17:00:00Z","v":33344,"vw":98.916572},{"c":98.76,"h":98.88,"l":98.63,"n":988,"o":98.85,"t":"2026-09-24T17:15:00Z","v":58930,"vw":98.749074},{"c":98.76,"h":98.84,"l":98.63,"n":841,"o":98.76,"t":"2026-09-24T17:30:00Z","v":28628,"vw":98.737577},{"c":98.66,"h":98.755,"l":98.6215,"n":587,"o":98.755,"t":"2026-09-24T17:45:00Z","v":20856,"vw":98.676447},{"c":98.5,"h":98.7,"l":98.465,"n":942,"o":98.69,"t":"2026-09-24T18:00:00Z","v":36068,"vw":98.58522},{"c":98.435,"h":98.555,"l":98.3001,"n":1046,"o":98.465,"t":"2026-09-24T18:15:00Z","v":38844,"vw":98.439057},{"c":98.35,"h":98.46,"l":98.315,"n":975,"o":98.435,"t":"2026-09-24T18:30:00Z","v":35017,"vw":98.368943},{"c":98.345,"h":98.42,"l":98.21,"n":1069,"o":98.35,"t":"2026-09-24T18:45:00Z","v":33498,"vw":98.311323},{"c":98.295,"h":98.3973,"l":98.23,"n":1158,"o":98.36,"t":"2026-09-24T19:00:00Z","v":39496,"vw":98.305666},{"c":98.155,"h":98.32,"l":98.14,"n":1334,"o":98.32,"t":"2026-09-24T19:15:00Z","v":53835,"vw":98.175465},{"c":98.3,"h":98.325,"l":98.08,"n":1898,"o":98.14,"t":"2026-09-24T19:30:00Z","v":83477,"vw":98.212325},{"c":98.16,"h":98.29,"l":97.96,"n":5594,"o":98.29,"t":"2026-09-24T19:45:00Z","v":310627,"vw":98.103727},{"c":98.16,"h":98.16,"l":98.16,"n":76,"o":98.16,"t":"2026-09-24T20:00:00Z","v":1009125,"vw":98.16},{"c":98.15,"h":98.15,"l":97.8326,"n":2,"o":97.8326,"t":"2026-09-24T22:30:00Z","v":1800,"vw":97.9913},{"c":98.4,"h":98.5468,"l":98,"n":57,"o":98.16,"t":"2026-09-24T22:45:00Z","v":3628,"vw":98.363667},{"c":97.86,"h":98.3699,"l":97.55,"n":719,"o":98,"t":"2026-09-25T13:30:00Z","v":60469,"vw":97.952205},{"c":97.755,"h":97.925,"l":97.64,"n":1424,"o":97.77,"t":"2026-09-25T13:45:00Z","v":70803,"vw":97.786322},{"c":97.46,"h":97.81,"l":97.315,"n":1176,"o":97.755,"t":"2026-09-25T14:00:00Z","v":66390,"vw":97.543494},{"c":97.535,"h":97.79,"l":97.455,"n":1258,"o":97.51,"t":"2026-09-25T14:15:00Z","v":67711,"vw":97.638351},{"c":97.69,"h":97.72,"l":97.48,"n":1060,"o":97.535,"t":"2026-09-25T14:30:00Z","v":56842,"vw":97.62973},{"c":97.39,"h":97.8,"l":97.345,"n":937,"o":97.7001,"t":"2026-09-25T14:45:00Z","v":34305,"vw":97.643386},{"c":97.37,"h":97.53,"l":97.175,"n":1047,"o":97.4,"t":"2026-09-25T15:00:00Z","v":32435,"vw":97.346305},{"c":97.2758,"h":97.4,"l":97.2,"n":865,"o":97.34,"t":"2026-09-25T15:15:00Z","v":30781,"vw":97.301499},{"c":97.19,"h":97.39,"l":97.19,"n":1042,"o":97.28,"t":"2026-09-25T15:30:00Z","v":50358,"vw":97.263618},{"c":97.165,"h":97.28,"l":97.025,"n":1398,"o":97.19,"t":"2026-09-25T15:45:00Z","v":75466,"vw":97.152098},{"c":97.78,"h":97.78,"l":97.08,"n":2167,"o":97.165,"t":"2026-09-25T16:00:00Z","v":167317,"vw":97.481322},{"c":97.835,"h":97.835,"l":97.62,"n":1072,"o":97.78,"t":"2026-09-25T16:15:00Z","v":53115,"vw":97.719178},{"c":97.73,"h":97.9599,"l":97.64,"n":1097,"o":97.835,"t":"2026-09-25T16:30:00Z","v":41762,"vw":97.752391},{"c":97.765,"h":97.87,"l":97.58,"n":931,"o":97.7,"t":"2026-09-25T16:45:00Z","v":39295,"vw":97.751407},{"c":97.84,"h":97.97,"l":97.77,"n":1140,"o":97.77,"t":"2026-09-25T17:00:00Z","v":50575,"vw":97.88421},{"c":97.9,"h":97.95,"l":97.76,"n":885,"o":97.8501,"t":"2026-09-25T17:15:00Z","v":35404,"vw":97.828941},{"c":97.95,"h":98.03,"l":97.84,"n":1086,"o":97.9,"t":"2026-09-25T17:30:00Z","v":54264,"vw":97.935844},{"c":98.2,"h":98.23,"l":97.92,"n":1319,"o":97.95,"t":"2026-09-25T17:45:00Z","v":72793,"vw":98.092776},{"c":98.25,"h":98.295,"l":98.1451,"n":1386,"o":98.23,"t":"2026-09-25T18:00:00Z","v":63876,"vw":98.228024},{"c":98.13,"h":98.26,"l":98.11,"n":1462,"o":98.25,"t":"2026-09-25T18:15:00Z","v":54068,"vw":98.185096},{"c":98.28,"h":98.34,"l":98.11,"n":1570,"o":98.14,"t":"2026-09-25T18:30:00Z","v":85463,"vw":98.257343},{"c":98.19,"h":98.34,"l":98.15,"n":1383,"o":98.29,"t":"2026-09-25T18:45:00Z","v":53757,"vw":98.250251},{"c":98.21,"h":98.25,"l":98.05,"n":1357,"o":98.22,"t":"2026-09-25T19:00:00Z","v":57778,"vw":98.146911},{"c":98.32,"h":98.33,"l":98.21,"n":1721,"o":98.23,"t":"2026-09-25T19:15:00Z","v":93973,"vw":98.257961},{"c":98.56,"h":98.57,"l":98.33,"n":1930,"o":98.33,"t":"2026-09-25T19:30:00Z","v":90433,"vw":98.444711},{"c":98.59,"h":98.75,"l":98.55,"n":6196,"o":98.55,"t":"2026-09-25T19:45:00Z","v":338662,"vw":98.654193},{"c":98.57,"h":98.57,"l":98.57,"n":85,"o":98.57,"t":"2026-09-25T20:00:00Z","v":807435,"vw":98.57},{"c":98.5,"h":98.5,"l":98.44,"n":3,"o":98.44,"t":"2026-09-25T21:00:00Z","v":370,"vw":98.47027},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-09-28T13:00:00Z","v":210,"vw":99},{"c":98.5,"h":98.5,"l":98.5,"n":1,"o":98.5,"t":"2026-09-28T13:15:00Z","v":100,"vw":98.5},{"c":97.83,"h":98.28,"l":97.34,"n":1150,"o":98.28,"t":"2026-09-28T13:30:00Z","v":64959,"vw":98.023158},{"c":97.815,"h":98.2,"l":97.72,"n":1008,"o":97.98,"t":"2026-09-28T13:45:00Z","v":44867,"vw":97.953887},{"c":97.935,"h":98.1,"l":97.64,"n":1069,"o":97.835,"t":"2026-09-28T14:00:00Z","v":41932,"vw":97.886215},{"c":97.8,"h":97.8923,"l":97.51,"n":1385,"o":97.86,"t":"2026-09-28T14:15:00Z","v":60714,"vw":97.738925},{"c":97.56,"h":97.9,"l":97.56,"n":1270,"o":97.77,"t":"2026-09-28T14:30:00Z","v":46192,"vw":97.668948},{"c":97.4,"h":97.63,"l":97.37,"n":1089,"o":97.56,"t":"2026-09-28T14:45:00Z","v":46599,"vw":97.501271},{"c":97.1,"h":97.4599,"l":97.1,"n":1334,"o":97.37,"t":"2026-09-28T15:00:00Z","v":66142,"vw":97.341106},{"c":97.08,"h":97.14,"l":96.9192,"n":1407,"o":97.07,"t":"2026-09-28T15:15:00Z","v":49852,"vw":97.044707},{"c":97.18,"h":97.36,"l":97.065,"n":896,"o":97.09,"t":"2026-09-28T15:30:00Z","v":28930,"vw":97.220875},{"c":97.12,"h":97.34,"l":97.07,"n":926,"o":97.16,"t":"2026-09-28T15:45:00Z","v":50958,"vw":97.22597},{"c":97.1,"h":97.315,"l":97.1,"n":1022,"o":97.17,"t":"2026-09-28T16:00:00Z","v":73482,"vw":97.194787},{"c":97.52,"h":97.53,"l":97.05,"n":1655,"o":97.1,"t":"2026-09-28T16:15:00Z","v":74702,"vw":97.19564},{"c":97.52,"h":97.58,"l":97.37,"n":1062,"o":97.54,"t":"2026-09-28T16:30:00Z","v":42144,"vw":97.453373},{"c":97.51,"h":97.57,"l":97.465,"n":787,"o":97.515,"t":"2026-09-28T16:45:00Z","v":32451,"vw":97.506756},{"c":97.675,"h":97.8,"l":97.465,"n":1128,"o":97.52,"t":"2026-09-28T17:00:00Z","v":45824,"vw":97.637523},{"c":97.785,"h":97.8351,"l":97.615,"n":901,"o":97.62,"t":"2026-09-28T17:15:00Z","v":41440,"vw":97.724604},{"c":97.545,"h":97.875,"l":97.49,"n":1071,"o":97.785,"t":"2026-09-28T17:30:00Z","v":51090,"vw":97.648286},{"c":97.69,"h":97.75,"l":97.545,"n":688,"o":97.545,"t":"2026-09-28T17:45:00Z","v":31651,"vw":97.677558},{"c":97.655,"h":97.83,"l":97.56,"n":1279,"o":97.72,"t":"2026-09-28T18:00:00Z","v":55563,"vw":97.719241},{"c":97.71,"h":97.72,"l":97.59,"n":826,"o":97.655,"t":"2026-09-28T18:15:00Z","v":30223,"vw":97.648602},{"c":97.9,"h":97.9399,"l":97.645,"n":1176,"o":97.705,"t":"2026-09-28T18:30:00Z","v":66870,"vw":97.783889},{"c":97.775,"h":97.905,"l":97.7325,"n":1286,"o":97.885,"t":"2026-09-28T18:45:00Z","v":70269,"vw":97.795605},{"c":97.71,"h":97.805,"l":97.66,"n":1121,"o":97.775,"t":"2026-09-28T19:00:00Z","v":40869,"vw":97.722801},{"c":97.58,"h":97.7,"l":97.53,"n":1440,"o":97.69,"t":"2026-09-28T19:15:00Z","v":73116,"vw":97.623009},{"c":97.87,"h":97.875,"l":97.52,"n":1639,"o":97.571,"t":"2026-09-28T19:30:00Z","v":88224,"vw":97.689251},{"c":98.11,"h":98.14,"l":97.76,"n":5663,"o":97.87,"t":"2026-09-28T19:45:00Z","v":314673,"vw":97.998472},{"c":98.1,"h":98.1,"l":98.09,"n":94,"o":98.09,"t":"2026-09-28T20:00:00Z","v":727628,"vw":98.099968},{"c":98.41,"h":98.41,"l":98.41,"n":2,"o":98.41,"t":"2026-09-28T21:15:00Z","v":199,"vw":98.41},{"c":98.24,"h":98.41,"l":97.04,"n":1701,"o":97.68,"t":"2026-09-29T13:30:00Z","v":191969,"vw":97.657023},{"c":97.985,"h":98.62,"l":97.975,"n":1027,"o":98.1801,"t":"2026-09-29T13:45:00Z","v":68666,"vw":98.404359},{"c":98.145,"h":98.27,"l":97.88,"n":1163,"o":98.06,"t":"2026-09-29T14:00:00Z","v":43853,"vw":98.016099},{"c":98.1125,"h":98.29,"l":97.95,"n":1053,"o":98.115,"t":"2026-09-29T14:15:00Z","v":39019,"vw":98.129835},{"c":97.9399,"h":98.185,"l":97.87,"n":875,"o":98.185,"t":"2026-09-29T14:30:00Z","v":25210,"vw":98.065655},{"c":97.83,"h":97.95,"l":97.7206,"n":880,"o":97.9383,"t":"2026-09-29T14:45:00Z","v":45581,"vw":97.85019},{"c":98.08,"h":98.1899,"l":97.775,"n":1108,"o":97.83,"t":"2026-09-29T15:00:00Z","v":57851,"vw":97.899452},{"c":98.11,"h":98.11,"l":97.95,"n":688,"o":98.08,"t":"2026-09-29T15:15:00Z","v":24322,"vw":98.030836},{"c":98.525,"h":98.54,"l":97.99,"n":1169,"o":98.1,"t":"2026-09-29T15:30:00Z","v":50914,"vw":98.274582},{"c":98.54,"h":98.55,"l":98.17,"n":1545,"o":98.5,"t":"2026-09-29T15:45:00Z","v":76574,"vw":98.383158},{"c":98.54,"h":98.615,"l":98.43,"n":1442,"o":98.54,"t":"2026-09-29T16:00:00Z","v":66229,"vw":98.518295},{"c":98.65,"h":98.68,"l":98.52,"n":1361,"o":98.54,"t":"2026-09-29T16:15:00Z","v":89068,"vw":98.634413},{"c":98.4,"h":98.84,"l":98.36,"n":1300,"o":98.64,"t":"2026-09-29T16:30:00Z","v":60853,"vw":98.627823},{"c":98.59,"h":98.59,"l":98.34,"n":1298,"o":98.43,"t":"2026-09-29T16:45:00Z","v":65429,"vw":98.439044},{"c":98.53,"h":98.615,"l":98.48,"n":1242,"o":98.575,"t":"2026-09-29T17:00:00Z","v":51520,"vw":98.542024},{"c":98.72,"h":98.72,"l":98.51,"n":943,"o":98.535,"t":"2026-09-29T17:15:00Z","v":33949,"vw":98.581362},{"c":98.87,"h":98.9099,"l":98.65,"n":1056,"o":98.705,"t":"2026-09-29T17:30:00Z","v":45378,"vw":98.762169},{"c":99.04,"h":99.04,"l":98.83,"n":1550,"o":98.88,"t":"2026-09-29T17:45:00Z","v":87137,"vw":98.924792},{"c":98.97,"h":99.17,"l":98.92,"n":1833,"o":99.03,"t":"2026-09-29T18:00:00Z","v":94165,"vw":99.043644},{"c":99.29,"h":99.36,"l":98.995,"n":1772,"o":98.995,"t":"2026-09-29T18:15:00Z","v":114511,"vw":99.243404},{"c":99.325,"h":99.35,"l":99.19,"n":2347,"o":99.29,"t":"2026-09-29T18:30:00Z","v":161745,"vw":99.283366},{"c":99.46,"h":99.475,"l":99.15,"n":2226,"o":99.325,"t":"2026-09-29T18:45:00Z","v":239802,"vw":99.267142},{"c":99.43,"h":99.55,"l":99.3575,"n":1601,"o":99.44,"t":"2026-09-29T19:00:00Z","v":82374,"vw":99.481304},{"c":99.695,"h":99.695,"l":99.415,"n":2411,"o":99.45,"t":"2026-09-29T19:15:00Z","v":164910,"vw":99.516797},{"c":99.97,"h":100.03,"l":99.62,"n":3431,"o":99.705,"t":"2026-09-29T19:30:00Z","v":269640,"vw":99.884626},{"c":99.77,"h":99.97,"l":99.64,"n":7999,"o":99.97,"t":"2026-09-29T19:45:00Z","v":495440,"vw":99.784075},{"c":99.76,"h":99.81,"l":99.76,"n":89,"o":99.76,"t":"2026-09-29T20:00:00Z","v":1209786,"vw":99.760102},{"c":99.76,"h":99.76,"l":99.76,"n":1,"o":99.76,"t":"2026-09-29T20:15:00Z","v":838,"vw":99.76},{"c":99.76,"h":99.76,"l":99.76,"n":2,"o":99.76,"t":"2026-09-29T20:30:00Z","v":350,"vw":99.76},{"c":100.88,"h":100.88,"l":100.85,"n":4,"o":100.85,"t":"2026-09-30T13:15:00Z","v":400,"vw":100.865833},{"c":100.17,"h":100.73,"l":99.695,"n":817,"o":100.45,"t":"2026-09-30T13:30:00Z","v":62374,"vw":100.269776},{"c":100.285,"h":100.35,"l":100.07,"n":1274,"o":100.17,"t":"2026-09-30T13:45:00Z","v":52384,"vw":100.205739},{"c":100.015,"h":100.24,"l":99.86,"n":1071,"o":100.24,"t":"2026-09-30T14:00:00Z","v":37870,"vw":100.059196},{"c":99.85,"h":100.13,"l":99.825,"n":1406,"o":99.9761,"t":"2026-09-30T14:15:00Z","v":73646,"vw":99.979261},{"c":99.79,"h":100.085,"l":99.75,"n":1151,"o":99.835,"t":"2026-09-30T14:30:00Z","v":38852,"vw":99.942943},{"c":99.78,"h":100.055,"l":99.65,"n":1352,"o":99.77,"t":"2026-09-30T14:45:00Z","v":62607,"vw":99.885298},{"c":99.78,"h":99.845,"l":99.65,"n":1001,"o":99.76,"t":"2026-09-30T15:00:00Z","v":30805,"vw":99.747446},{"c":100.05,"h":100.12,"l":99.75,"n":2405,"o":99.75,"t":"2026-09-30T15:15:00Z","v":113208,"vw":99.973904},{"c":99.85,"h":100.13,"l":99.85,"n":881,"o":100.055,"t":"2026-09-30T15:30:00Z","v":46665,"vw":100.017957},{"c":99.805,"h":99.87,"l":99.67,"n":711,"o":99.82,"t":"2026-09-30T15:45:00Z","v":24425,"vw":99.776798},{"c":100.27,"h":100.27,"l":99.77,"n":1058,"o":99.795,"t":"2026-09-30T16:00:00Z","v":43857,"vw":99.976814},{"c":100.14,"h":100.3,"l":100.11,"n":979,"o":100.285,"t":"2026-09-30T16:15:00Z","v":43180,"vw":100.159149},{"c":100.13,"h":100.16,"l":99.91,"n":1054,"o":100.12,"t":"2026-09-30T16:30:00Z","v":71826,"vw":100.039698},{"c":100.02,"h":100.13,"l":99.95,"n":841,"o":100.13,"t":"2026-09-30T16:45:00Z","v":46020,"vw":100.046102},{"c":99.96,"h":100.06,"l":99.945,"n":1026,"o":100.04,"t":"2026-09-30T17:00:00Z","v":60333,"vw":99.991554},{"c":99.975,"h":100.035,"l":99.91,"n":958,"o":99.97,"t":"2026-09-30T17:15:00Z","v":63056,"vw":99.95516},{"c":99.76,"h":99.98,"l":99.755,"n":1019,"o":99.98,"t":"2026-09-30T17:30:00Z","v":70470,"vw":99.882847},{"c":99.82,"h":99.835,"l":99.64,"n":1231,"o":99.755,"t":"2026-09-30T17:45:00Z","v":60414,"vw":99.729808},{"c":99.65,"h":99.94,"l":99.5701,"n":1226,"o":99.84,"t":"2026-09-30T18:00:00Z","v":50425,"vw":99.781175},{"c":99.495,"h":99.65,"l":99.46,"n":890,"o":99.62,"t":"2026-09-30T18:15:00Z","v":29983,"vw":99.537},{"c":99.605,"h":99.71,"l":99.48,"n":1998,"o":99.52,"t":"2026-09-30T18:30:00Z","v":162012,"vw":99.593526},{"c":99.565,"h":99.64,"l":99.35,"n":1290,"o":99.63,"t":"2026-09-30T18:45:00Z","v":70719,"vw":99.490405},{"c":99.7,"h":99.73,"l":99.55,"n":945,"o":99.58,"t":"2026-09-30T19:00:00Z","v":39607,"vw":99.64562},{"c":99.705,"h":99.785,"l":99.65,"n":1428,"o":99.7,"t":"2026-09-30T19:15:00Z","v":64969,"vw":99.718842},{"c":99.63,"h":99.705,"l":99.545,"n":2201,"o":99.705,"t":"2026-09-30T19:30:00Z","v":105177,"vw":99.610646},{"c":99.26,"h":99.65,"l":99.165,"n":8667,"o":99.63,"t":"2026-09-30T19:45:00Z","v":521516,"vw":99.405598},{"c":99.26,"h":99.26,"l":99.26,"n":103,"o":99.26,"t":"2026-09-30T20:00:00Z","v":1726578,"vw":99.26},{"c":99.26,"h":99.26,"l":99.26,"n":1,"o":99.26,"t":"2026-09-30T20:30:00Z","v":113,"vw":99.26},{"c":99.25,"h":99.25,"l":99.25,"n":2,"o":99.25,"t":"2026-10-01T11:00:00Z","v":138,"vw":99.25},{"c":98.02,"h":98.8595,"l":98.02,"n":1300,"o":98.77,"t":"2026-10-01T13:30:00Z","v":80787,"vw":98.530116},{"c":98.09,"h":98.44,"l":97.885,"n":1297,"o":98.13,"t":"2026-10-01T13:45:00Z","v":54281,"vw":98.120084},{"c":98.56,"h":98.64,"l":97.99,"n":1350,"o":98.125,"t":"2026-10-01T14:00:00Z","v":40767,"vw":98.285419},{"c":98.29,"h":98.66,"l":98.2,"n":1383,"o":98.66,"t":"2026-10-01T14:15:00Z","v":54345,"vw":98.377894},{"c":98.61,"h":98.85,"l":98.22,"n":1108,"o":98.325,"t":"2026-10-01T14:30:00Z","v":36071,"vw":98.513517},{"c":98.715,"h":98.78,"l":98.54,"n":1073,"o":98.575,"t":"2026-10-01T14:45:00Z","v":30239,"vw":98.665088},{"c":98.92,"h":98.93,"l":98.63,"n":1081,"o":98.715,"t":"2026-10-01T15:00:00Z","v":33992,"vw":98.772075},{"c":99.35,"h":99.3937,"l":98.89,"n":1354,"o":98.93,"t":"2026-10-01T15:15:00Z","v":45190,"vw":99.219405},{"c":99.31,"h":99.445,"l":99.185,"n":1182,"o":99.33,"t":"2026-10-01T15:30:00Z","v":49443,"vw":99.329838},{"c":99.32,"h":99.44,"l":99.165,"n":994,"o":99.33,"t":"2026-10-01T15:45:00Z","v":49477,"vw":99.29168},{"c":99.11,"h":99.36,"l":99.05,"n":1187,"o":99.33,"t":"2026-10-01T16:00:00Z","v":38216,"vw":99.265064},{"c":99.355,"h":99.375,"l":98.96,"n":929,"o":99.015,"t":"2026-10-01T16:15:00Z","v":32817,"vw":99.234626},{"c":99.545,"h":99.55,"l":99.325,"n":1036,"o":99.39,"t":"2026-10-01T16:30:00Z","v":45928,"vw":99.401362},{"c":99.365,"h":99.565,"l":99.3,"n":949,"o":99.56,"t":"2026-10-01T16:45:00Z","v":37254,"vw":99.397693},{"c":99.29,"h":99.4,"l":99.17,"n":996,"o":99.32,"t":"2026-10-01T17:00:00Z","v":33373,"vw":99.285399},{"c":99.59,"h":99.63,"l":99.25,"n":1366,"o":99.27,"t":"2026-10-01T17:15:00Z","v":67764,"vw":99.427447},{"c":99.725,"h":99.84,"l":99.5566,"n":2515,"o":99.61,"t":"2026-10-01T17:30:00Z","v":190621,"vw":99.730704},{"c":99.965,"h":99.97,"l":99.75,"n":1925,"o":99.75,"t":"2026-10-01T17:45:00Z","v":141780,"vw":99.848651},{"c":100.26,"h":100.29,"l":99.805,"n":2627,"o":99.97,"t":"2026-10-01T18:00:00Z","v":189319,"vw":100.088813},{"c":100.21,"h":100.375,"l":100.03,"n":1896,"o":100.29,"t":"2026-10-01T18:15:00Z","v":138922,"vw":100.254052},{"c":100.23,"h":100.28,"l":100.1,"n":2131,"o":100.2,"t":"2026-10-01T18:30:00Z","v":169237,"vw":100.210334},{"c":100.1596,"h":100.24,"l":100,"n":1936,"o":100.225,"t":"2026-10-01T18:45:00Z","v":164939,"vw":100.150517},{"c":100.48,"h":100.48,"l":100.21,"n":1750,"o":100.21,"t":"2026-10-01T19:00:00Z","v":129137,"vw":100.314459},{"c":100.34,"h":100.51,"l":100.33,"n":2439,"o":100.48,"t":"2026-10-01T19:15:00Z","v":183229,"vw":100.427542},{"c":100.14,"h":100.4047,"l":100.08,"n":3603,"o":100.34,"t":"2026-10-01T19:30:00Z","v":315640,"vw":100.287767},{"c":100.43,"h":100.67,"l":100.13,"n":8523,"o":100.145,"t":"2026-10-01T19:45:00Z","v":648148,"vw":100.408205},{"c":100.4,"h":100.4,"l":100.4,"n":62,"o":100.4,"t":"2026-10-01T20:00:00Z","v":1052621,"vw":100.4},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-01T20:15:00Z","v":200,"vw":100},{"c":101.78,"h":101.83,"l":100.8,"n":1135,"o":101.08,"t":"2026-10-02T13:30:00Z","v":54148,"vw":101.32266},{"c":101,"h":101.97,"l":100.9966,"n":1651,"o":101.81,"t":"2026-10-02T13:45:00Z","v":64596,"vw":101.478628},{"c":101.13,"h":101.26,"l":100.875,"n":1277,"o":101.005,"t":"2026-10-02T14:00:00Z","v":59681,"vw":101.103386},{"c":101.2416,"h":101.28,"l":100.95,"n":959,"o":101.1525,"t":"2026-10-02T14:15:00Z","v":32190,"vw":101.080315},{"c":100.99,"h":101.27,"l":100.83,"n":1257,"o":101.13,"t":"2026-10-02T14:30:00Z","v":51036,"vw":101.02534},{"c":100.91,"h":101.115,"l":100.795,"n":918,"o":100.93,"t":"2026-10-02T14:45:00Z","v":50372,"vw":100.904508},{"c":101.12,"h":101.14,"l":100.84,"n":1204,"o":100.84,"t":"2026-10-02T15:00:00Z","v":56100,"vw":100.994607},{"c":100.93,"h":101.125,"l":100.815,"n":1484,"o":101.125,"t":"2026-10-02T15:15:00Z","v":80868,"vw":100.962252},{"c":100.985,"h":101.13,"l":100.92,"n":1034,"o":100.94,"t":"2026-10-02T15:30:00Z","v":39312,"vw":101.02185},{"c":100.55,"h":101,"l":100.48,"n":983,"o":101,"t":"2026-10-02T15:45:00Z","v":39105,"vw":100.806615},{"c":100.6899,"h":100.74,"l":100.53,"n":927,"o":100.56,"t":"2026-10-02T16:00:00Z","v":51704,"vw":100.645386},{"c":100.65,"h":100.71,"l":100.57,"n":617,"o":100.66,"t":"2026-10-02T16:15:00Z","v":15600,"vw":100.641723},{"c":100.53,"h":100.68,"l":100.4175,"n":714,"o":100.67,"t":"2026-10-02T16:30:00Z","v":22432,"vw":100.522522},{"c":100.42,"h":100.59,"l":100.295,"n":998,"o":100.53,"t":"2026-10-02T16:45:00Z","v":30421,"vw":100.464613},{"c":100.72,"h":100.725,"l":100.45,"n":846,"o":100.45,"t":"2026-10-02T17:00:00Z","v":28675,"vw":100.628272},{"c":100.54,"h":100.77,"l":100.53,"n":793,"o":100.72,"t":"2026-10-02T17:15:00Z","v":43095,"vw":100.614033},{"c":100.505,"h":100.63,"l":100.415,"n":981,"o":100.54,"t":"2026-10-02T17:30:00Z","v":46419,"vw":100.542757},{"c":100.625,"h":100.625,"l":100.4401,"n":1023,"o":100.49,"t":"2026-10-02T17:45:00Z","v":39624,"vw":100.524053},{"c":100.8,"h":100.8,"l":100.63,"n":1261,"o":100.64,"t":"2026-10-02T18:00:00Z","v":48572,"vw":100.715975},{"c":100.86,"h":100.95,"l":100.784,"n":1340,"o":100.79,"t":"2026-10-02T18:15:00Z","v":66767,"vw":100.879984},{"c":100.725,"h":100.87,"l":100.635,"n":1117,"o":100.87,"t":"2026-10-02T18:30:00Z","v":63135,"vw":100.784506},{"c":100.575,"h":100.715,"l":100.49,"n":1092,"o":100.69,"t":"2026-10-02T18:45:00Z","v":43117,"vw":100.604496},{"c":100.765,"h":100.765,"l":100.53,"n":1275,"o":100.555,"t":"2026-10-02T19:00:00Z","v":54793,"vw":100.611498},{"c":100.78,"h":100.9,"l":100.7289,"n":1487,"o":100.78,"t":"2026-10-02T19:15:00Z","v":72241,"vw":100.816854},{"c":100.68,"h":100.84,"l":100.65,"n":1873,"o":100.7,"t":"2026-10-02T19:30:00Z","v":72142,"vw":100.747863},{"c":100.92,"h":101.08,"l":100.62,"n":7637,"o":100.69,"t":"2026-10-02T19:45:00Z","v":399279,"vw":100.913606},{"c":100.91,"h":100.91,"l":100.91,"n":81,"o":100.91,"t":"2026-10-02T20:00:00Z","v":1012100,"vw":100.91},{"c":100.89,"h":101.04,"l":100.89,"n":11,"o":101.04,"t":"2026-10-05T13:00:00Z","v":2117,"vw":100.997954},{"c":100.04,"h":100.67,"l":99.825,"n":879,"o":100.6,"t":"2026-10-05T13:30:00Z","v":50959,"vw":100.33303},{"c":100.551,"h":100.66,"l":99.97,"n":1055,"o":99.97,"t":"2026-10-05T13:45:00Z","v":38051,"vw":100.24619},{"c":101.2792,"h":101.28,"l":100.635,"n":1321,"o":100.635,"t":"2026-10-05T14:00:00Z","v":64089,"vw":101.05189},{"c":101.18,"h":101.345,"l":100.95,"n":1072,"o":101.21,"t":"2026-10-05T14:15:00Z","v":37770,"vw":101.165943},{"c":101.39,"h":101.475,"l":101.1,"n":1169,"o":101.19,"t":"2026-10-05T14:30:00Z","v":73433,"vw":101.216788},{"c":101.19,"h":101.4799,"l":101.085,"n":922,"o":101.39,"t":"2026-10-05T14:45:00Z","v":45257,"vw":101.316492},{"c":100.945,"h":101.26,"l":100.895,"n":906,"o":101.24,"t":"2026-10-05T15:00:00Z","v":34851,"vw":101.057541},{"c":101.195,"h":101.22,"l":100.92,"n":1120,"o":100.95,"t":"2026-10-05T15:15:00Z","v":38567,"vw":101.075288},{"c":100.9989,"h":101.275,"l":100.92,"n":1081,"o":101.19,"t":"2026-10-05T15:30:00Z","v":39701,"vw":101.145577},{"c":101.08,"h":101.125,"l":100.935,"n":946,"o":101,"t":"2026-10-05T15:45:00Z","v":36892,"vw":101.05733},{"c":101.19,"h":101.19,"l":100.975,"n":988,"o":101.09,"t":"2026-10-05T16:00:00Z","v":36120,"vw":101.076358},{"c":101.23,"h":101.27,"l":101.16,"n":1047,"o":101.2,"t":"2026-10-05T16:15:00Z","v":43334,"vw":101.21751},{"c":101.41,"h":101.43,"l":101.22,"n":1198,"o":101.225,"t":"2026-10-05T16:30:00Z","v":39811,"vw":101.305002},{"c":101.44,"h":101.46,"l":101.37,"n":871,"o":101.42,"t":"2026-10-05T16:45:00Z","v":34135,"vw":101.416517},{"c":101.255,"h":101.44,"l":101.229,"n":870,"o":101.44,"t":"2026-10-05T17:00:00Z","v":36197,"vw":101.343897},{"c":101.2,"h":101.3,"l":101.165,"n":978,"o":101.26,"t":"2026-10-05T17:15:00Z","v":53596,"vw":101.236595},{"c":100.89,"h":101.34,"l":100.89,"n":1310,"o":101.195,"t":"2026-10-05T17:30:00Z","v":99447,"vw":101.113476},{"c":101.08,"h":101.095,"l":100.87,"n":976,"o":100.915,"t":"2026-10-05T17:45:00Z","v":38832,"vw":100.989598},{"c":100.95,"h":101.13,"l":100.9385,"n":1035,"o":101.11,"t":"2026-10-05T18:00:00Z","v":46314,"vw":101.049185},{"c":100.9225,"h":100.995,"l":100.9193,"n":922,"o":100.95,"t":"2026-10-05T18:15:00Z","v":35692,"vw":100.951143},{"c":100.945,"h":100.98,"l":100.895,"n":1137,"o":100.925,"t":"2026-10-05T18:30:00Z","v":45376,"vw":100.938588},{"c":101.005,"h":101.04,"l":100.9185,"n":1140,"o":100.96,"t":"2026-10-05T18:45:00Z","v":39617,"vw":100.983741},{"c":100.965,"h":101.06,"l":100.93,"n":1340,"o":101,"t":"2026-10-05T19:00:00Z","v":54641,"vw":101.009767},{"c":100.955,"h":101.15,"l":100.95,"n":1696,"o":100.955,"t":"2026-10-05T19:15:00Z","v":57551,"vw":101.048257},{"c":101.01,"h":101.045,"l":100.83,"n":2205,"o":100.97,"t":"2026-10-05T19:30:00Z","v":83970,"vw":100.969328},{"c":100.8,"h":101.005,"l":100.685,"n":6196,"o":101.005,"t":"2026-10-05T19:45:00Z","v":319759,"vw":100.850871},{"c":100.82,"h":100.82,"l":100.82,"n":86,"o":100.82,"t":"2026-10-05T20:00:00Z","v":600565,"vw":100.82},{"c":101.12,"h":101.12,"l":101.12,"n":4,"o":101.12,"t":"2026-10-06T12:15:00Z","v":192,"vw":101.12},{"c":101.07,"h":101.925,"l":101.07,"n":914,"o":101.36,"t":"2026-10-06T13:30:00Z","v":46535,"vw":101.421119},{"c":101.08,"h":101.3,"l":101,"n":992,"o":101.08,"t":"2026-10-06T13:45:00Z","v":33675,"vw":101.164548},{"c":101.57,"h":101.9,"l":101.1,"n":1315,"o":101.1,"t":"2026-10-06T14:00:00Z","v":49340,"vw":101.575453},{"c":101.76,"h":101.89,"l":101.55,"n":1272,"o":101.63,"t":"2026-10-06T14:15:00Z","v":43691,"vw":101.735079},{"c":101.77,"h":102.06,"l":101.6,"n":2636,"o":101.76,"t":"2026-10-06T14:30:00Z","v":149929,"vw":101.966788},{"c":102.245,"h":102.3,"l":101.76,"n":1894,"o":101.77,"t":"2026-10-06T14:45:00Z","v":109092,"vw":102.123905},{"c":102.35,"h":102.38,"l":101.95,"n":1381,"o":102.28,"t":"2026-10-06T15:00:00Z","v":69046,"vw":102.254415},{"c":102.305,"h":102.44,"l":102.165,"n":1479,"o":102.32,"t":"2026-10-06T15:15:00Z","v":83357,"vw":102.327791},{"c":102.43,"h":102.5,"l":102.265,"n":1231,"o":102.34,"t":"2026-10-06T15:30:00Z","v":55728,"vw":102.378026},{"c":102.18,"h":102.48,"l":102.155,"n":1375,"o":102.48,"t":"2026-10-06T15:45:00Z","v":73537,"vw":102.376561},{"c":102.25,"h":102.35,"l":102.19,"n":1115,"o":102.19,"t":"2026-10-06T16:00:00Z","v":40800,"vw":102.270857},{"c":102.345,"h":102.345,"l":102.15,"n":951,"o":102.27,"t":"2026-10-06T16:15:00Z","v":29673,"vw":102.260709},{"c":102.31,"h":102.4,"l":102.26,"n":980,"o":102.345,"t":"2026-10-06T16:30:00Z","v":38558,"vw":102.336571},{"c":102.255,"h":102.3925,"l":102.23,"n":959,"o":102.33,"t":"2026-10-06T16:45:00Z","v":29286,"vw":102.302894},{"c":102.1845,"h":102.355,"l":102.1845,"n":872,"o":102.26,"t":"2026-10-06T17:00:00Z","v":33887,"vw":102.269113},{"c":102.27,"h":102.27,"l":102.125,"n":1159,"o":102.18,"t":"2026-10-06T17:15:00Z","v":45762,"vw":102.188831},{"c":102.62,"h":102.62,"l":102.26,"n":1510,"o":102.28,"t":"2026-10-06T17:30:00Z","v":59442,"vw":102.463124},{"c":102.645,"h":102.76,"l":102.56,"n":1380,"o":102.61,"t":"2026-10-06T17:45:00Z","v":45698,"vw":102.639249},{"c":102.6,"h":102.755,"l":102.575,"n":1245,"o":102.68,"t":"2026-10-06T18:00:00Z","v":45027,"vw":102.681791},{"c":102.48,"h":102.609,"l":102.36,"n":1553,"o":102.585,"t":"2026-10-06T18:15:00Z","v":65046,"vw":102.497296},{"c":102.5625,"h":102.62,"l":102.46,"n":2103,"o":102.485,"t":"2026-10-06T18:30:00Z","v":111469,"vw":102.552081},{"c":102.7,"h":102.78,"l":102.52,"n":1891,"o":102.55,"t":"2026-10-06T18:45:00Z","v":81586,"vw":102.65083},{"c":102.62,"h":102.68,"l":102.545,"n":1209,"o":102.67,"t":"2026-10-06T19:00:00Z","v":37761,"vw":102.619381},{"c":102.365,"h":102.61,"l":102.34,"n":1812,"o":102.61,"t":"2026-10-06T19:15:00Z","v":59708,"vw":102.476839},{"c":102.75,"h":102.88,"l":102.39,"n":2884,"o":102.39,"t":"2026-10-06T19:30:00Z","v":121344,"vw":102.685468},{"c":103.235,"h":103.3,"l":102.68,"n":6810,"o":102.73,"t":"2026-10-06T19:45:00Z","v":395942,"vw":103.132706},{"c":103.25,"h":103.25,"l":103.25,"n":89,"o":103.25,"t":"2026-10-06T20:00:00Z","v":966656,"vw":103.25},{"c":102.85,"h":102.99,"l":102.555,"n":1209,"o":102.99,"t":"2026-10-07T13:30:00Z","v":70271,"vw":102.8584},{"c":102.355,"h":102.8458,"l":102.245,"n":1393,"o":102.8,"t":"2026-10-07T13:45:00Z","v":44375,"vw":102.464121},{"c":102.13,"h":102.53,"l":102.03,"n":1229,"o":102.41,"t":"2026-10-07T14:00:00Z","v":59782,"vw":102.342891},{"c":102.46,"h":102.6,"l":102.09,"n":1024,"o":102.155,"t":"2026-10-07T14:15:00Z","v":35307,"vw":102.325938},{"c":102.43,"h":102.62,"l":102.32,"n":898,"o":102.48,"t":"2026-10-07T14:30:00Z","v":26768,"vw":102.452314},{"c":102.76,"h":102.8,"l":102.45,"n":812,"o":102.45,"t":"2026-10-07T14:45:00Z","v":26597,"vw":102.687451},{"c":102.765,"h":102.85,"l":102.6,"n":769,"o":102.721,"t":"2026-10-07T15:00:00Z","v":29002,"vw":102.713922},{"c":102.85,"h":102.89,"l":102.675,"n":861,"o":102.765,"t":"2026-10-07T15:15:00Z","v":40721,"vw":102.773627},{"c":102.8,"h":102.93,"l":102.7425,"n":786,"o":102.89,"t":"2026-10-07T15:30:00Z","v":26613,"vw":102.847106},{"c":102.82,"h":102.82,"l":102.73,"n":576,"o":102.78,"t":"2026-10-07T15:45:00Z","v":18564,"vw":102.771717},{"c":102.825,"h":102.9551,"l":102.765,"n":719,"o":102.8,"t":"2026-10-07T16:00:00Z","v":25384,"vw":102.844204},{"c":103.03,"h":103.0597,"l":102.82,"n":736,"o":102.84,"t":"2026-10-07T16:15:00Z","v":41819,"vw":102.906596},{"c":102.98,"h":103.075,"l":102.88,"n":687,"o":103.03,"t":"2026-10-07T16:30:00Z","v":35318,"vw":102.954781},{"c":102.905,"h":103.035,"l":102.81,"n":672,"o":103.01,"t":"2026-10-07T16:45:00Z","v":21320,"vw":102.890981},{"c":102.98,"h":102.98,"l":102.77,"n":906,"o":102.905,"t":"2026-10-07T17:00:00Z","v":33165,"vw":102.86274},{"c":103.21,"h":103.21,"l":102.93,"n":978,"o":102.93,"t":"2026-10-07T17:15:00Z","v":53333,"vw":103.089741},{"c":103.12,"h":103.2537,"l":103.01,"n":867,"o":103.2,"t":"2026-10-07T17:30:00Z","v":29710,"vw":103.120062},{"c":103.0601,"h":103.2,"l":102.94,"n":1026,"o":103.12,"t":"2026-10-07T17:45:00Z","v":62422,"vw":103.052087},{"c":103.085,"h":103.125,"l":103,"n":1119,"o":103.09,"t":"2026-10-07T18:00:00Z","v":43675,"vw":103.078504},{"c":103.165,"h":103.23,"l":103.07,"n":960,"o":103.07,"t":"2026-10-07T18:15:00Z","v":30325,"vw":103.154993},{"c":103.2,"h":103.2,"l":103.0501,"n":1165,"o":103.14,"t":"2026-10-07T18:30:00Z","v":41351,"vw":103.151993},{"c":103.1475,"h":103.29,"l":103.1,"n":1253,"o":103.2094,"t":"2026-10-07T18:45:00Z","v":45332,"vw":103.199373},{"c":103.07,"h":103.16,"l":103.02,"n":1296,"o":103.15,"t":"2026-10-07T19:00:00Z","v":42176,"vw":103.090863},{"c":102.97,"h":103.17,"l":102.97,"n":1589,"o":103.06,"t":"2026-10-07T19:15:00Z","v":62300,"vw":103.056862},{"c":102.8,"h":102.985,"l":102.72,"n":1802,"o":102.985,"t":"2026-10-07T19:30:00Z","v":62771,"vw":102.856015},{"c":102.79,"h":102.92,"l":102.675,"n":5056,"o":102.8,"t":"2026-10-07T19:45:00Z","v":241536,"vw":102.763002},{"c":102.8,"h":102.8,"l":102.8,"n":76,"o":102.8,"t":"2026-10-07T20:00:00Z","v":973975,"vw":102.8},{"c":102.81,"h":103,"l":102.32,"n":897,"o":102.59,"t":"2026-10-08T13:30:00Z","v":71076,"vw":102.589064},{"c":102.84,"h":102.97,"l":102.6678,"n":1000,"o":102.85,"t":"2026-10-08T13:45:00Z","v":55352,"vw":102.833327},{"c":102.325,"h":102.86,"l":102.325,"n":1355,"o":102.855,"t":"2026-10-08T14:00:00Z","v":102404,"vw":102.553433},{"c":102.5146,"h":102.5146,"l":102.3,"n":809,"o":102.37,"t":"2026-10-08T14:15:00Z","v":33861,"vw":102.390122},{"c":102.3391,"h":102.62,"l":102.18,"n":1143,"o":102.44,"t":"2026-10-08T14:30:00Z","v":89765,"vw":102.452135},{"c":102.26,"h":102.44,"l":102.17,"n":794,"o":102.34,"t":"2026-10-08T14:45:00Z","v":57539,"vw":102.235224},{"c":102.02,"h":102.33,"l":102.01,"n":1100,"o":102.26,"t":"2026-10-08T15:00:00Z","v":58438,"vw":102.187762},{"c":101.84,"h":102.06,"l":101.84,"n":1227,"o":102.01,"t":"2026-10-08T15:15:00Z","v":68574,"vw":101.950224},{"c":102.275,"h":102.28,"l":101.82,"n":1327,"o":101.85,"t":"2026-10-08T15:30:00Z","v":135126,"vw":101.972222},{"c":102.11,"h":102.3599,"l":102.04,"n":722,"o":102.29,"t":"2026-10-08T15:45:00Z","v":35833,"vw":102.167582},{"c":102.2,"h":102.23,"l":102.11,"n":830,"o":102.14,"t":"2026-10-08T16:00:00Z","v":41827,"vw":102.157077},{"c":102.08,"h":102.23,"l":102.065,"n":979,"o":102.23,"t":"2026-10-08T16:15:00Z","v":40186,"vw":102.141985},{"c":101.975,"h":102.13,"l":101.74,"n":658,"o":102.11,"t":"2026-10-08T16:30:00Z","v":27650,"vw":101.892242},{"c":102.29,"h":102.32,"l":101.86,"n":1318,"o":101.975,"t":"2026-10-08T16:45:00Z","v":156227,"vw":101.984077},{"c":102.5,"h":102.56,"l":102.1701,"n":1160,"o":102.29,"t":"2026-10-08T17:00:00Z","v":59602,"vw":102.348824},{"c":102.57,"h":102.71,"l":102.39,"n":1035,"o":102.49,"t":"2026-10-08T17:15:00Z","v":47360,"vw":102.544951},{"c":102.59,"h":102.63,"l":102.48,"n":1002,"o":102.59,"t":"2026-10-08T17:30:00Z","v":40358,"vw":102.546233},{"c":102.765,"h":102.82,"l":102.525,"n":1031,"o":102.6,"t":"2026-10-08T17:45:00Z","v":46313,"vw":102.646026},{"c":102.72,"h":102.83,"l":102.66,"n":1023,"o":102.765,"t":"2026-10-08T18:00:00Z","v":43184,"vw":102.739712},{"c":102.565,"h":102.77,"l":102.53,"n":1171,"o":102.73,"t":"2026-10-08T18:15:00Z","v":55778,"vw":102.642119},{"c":102.63,"h":102.65,"l":102.505,"n":1187,"o":102.57,"t":"2026-10-08T18:30:00Z","v":57764,"vw":102.590109},{"c":102.7,"h":102.72,"l":102.575,"n":1180,"o":102.615,"t":"2026-10-08T18:45:00Z","v":67256,"vw":102.636501},{"c":102.83,"h":103.009,"l":102.7,"n":1031,"o":102.7,"t":"2026-10-08T19:00:00Z","v":55183,"vw":102.863774},{"c":102.565,"h":102.89,"l":102.56,"n":1671,"o":102.865,"t":"2026-10-08T19:15:00Z","v":90129,"vw":102.711854},{"c":102.45,"h":102.629,"l":102.43,"n":2298,"o":102.58,"t":"2026-10-08T19:30:00Z","v":118983,"vw":102.530965},{"c":102.48,"h":102.52,"l":102.09,"n":10016,"o":102.44,"t":"2026-10-08T19:45:00Z","v":607932,"vw":102.334458},{"c":102.49,"h":102.49,"l":102.49,"n":93,"o":102.49,"t":"2026-10-08T20:00:00Z","v":1034592,"vw":102.49},{"c":102.62,"h":102.95,"l":102.25,"n":712,"o":102.25,"t":"2026-10-09T13:30:00Z","v":43472,"vw":102.51375},{"c":102.6,"h":102.725,"l":102.45,"n":852,"o":102.7,"t":"2026-10-09T13:45:00Z","v":23715,"vw":102.574139},{"c":102.5,"h":102.78,"l":102.5,"n":1219,"o":102.59,"t":"2026-10-09T14:00:00Z","v":76083,"vw":102.670589},{"c":102.535,"h":102.64,"l":102.44,"n":1201,"o":102.5,"t":"2026-10-09T14:15:00Z","v":28835,"vw":102.552518},{"c":102.5,"h":102.58,"l":102.39,"n":837,"o":102.54,"t":"2026-10-09T14:30:00Z","v":24654,"vw":102.478093},{"c":102.465,"h":102.53,"l":102.375,"n":760,"o":102.5,"t":"2026-10-09T14:45:00Z","v":21999,"vw":102.458718},{"c":102.685,"h":102.71,"l":102.47,"n":876,"o":102.47,"t":"2026-10-09T15:00:00Z","v":27538,"vw":102.614135},{"c":102.68,"h":102.86,"l":102.62,"n":664,"o":102.685,"t":"2026-10-09T15:15:00Z","v":25480,"vw":102.754544},{"c":102.62,"h":102.72,"l":102.565,"n":589,"o":102.65,"t":"2026-10-09T15:30:00Z","v":20972,"vw":102.644317},{"c":102.45,"h":102.68,"l":102.37,"n":868,"o":102.635,"t":"2026-10-09T15:45:00Z","v":38109,"vw":102.462161},{"c":102.425,"h":102.51,"l":102.355,"n":673,"o":102.46,"t":"2026-10-09T16:00:00Z","v":24168,"vw":102.432337},{"c":102.6,"h":102.635,"l":102.46,"n":694,"o":102.46,"t":"2026-10-09T16:15:00Z","v":17238,"vw":102.569318},{"c":102.575,"h":102.6126,"l":102.45,"n":573,"o":102.6,"t":"2026-10-09T16:30:00Z","v":15802,"vw":102.55298},{"c":102.68,"h":102.72,"l":102.575,"n":659,"o":102.575,"t":"2026-10-09T16:45:00Z","v":21370,"vw":102.63221},{"c":102.61,"h":102.79,"l":102.6,"n":803,"o":102.68,"t":"2026-10-09T17:00:00Z","v":28706,"vw":102.685364},{"c":102.425,"h":102.63,"l":102.35,"n":950,"o":102.58,"t":"2026-10-09T17:15:00Z","v":44701,"vw":102.4947},{"c":102.53,"h":102.53,"l":102.36,"n":1044,"o":102.4,"t":"2026-10-09T17:30:00Z","v":39770,"vw":102.452311},{"c":102.46,"h":102.535,"l":102.4,"n":1034,"o":102.535,"t":"2026-10-09T17:45:00Z","v":32110,"vw":102.465717},{"c":102.49,"h":102.56,"l":102.42,"n":1419,"o":102.46,"t":"2026-10-09T18:00:00Z","v":51043,"vw":102.498311},{"c":102.56,"h":102.6699,"l":102.49,"n":1284,"o":102.49,"t":"2026-10-09T18:15:00Z","v":79979,"vw":102.572994},{"c":102.57,"h":102.7,"l":102.53,"n":1319,"o":102.53,"t":"2026-10-09T18:30:00Z","v":64718,"vw":102.585718},{"c":102.79,"h":102.79,"l":102.57,"n":1103,"o":102.575,"t":"2026-10-09T18:45:00Z","v":36117,"vw":102.69462},{"c":102.7,"h":102.835,"l":102.7,"n":961,"o":102.785,"t":"2026-10-09T19:00:00Z","v":34008,"vw":102.763744},{"c":102.765,"h":102.79,"l":102.655,"n":1160,"o":102.71,"t":"2026-10-09T19:15:00Z","v":42554,"vw":102.702034},{"c":102.89,"h":102.94,"l":102.73,"n":1622,"o":102.765,"t":"2026-10-09T19:30:00Z","v":77826,"vw":102.871292},{"c":102.795,"h":102.905,"l":102.72,"n":4426,"o":102.88,"t":"2026-10-09T19:45:00Z","v":213139,"vw":102.805292},{"c":102.8,"h":102.8,"l":102.8,"n":81,"o":102.8,"t":"2026-10-09T20:00:00Z","v":383589,"vw":102.8},{"c":102.8,"h":102.8,"l":102.8,"n":3,"o":102.8,"t":"2026-10-12T12:45:00Z","v":185,"vw":102.8},{"c":102.78,"h":103.07,"l":102.42,"n":655,"o":102.93,"t":"2026-10-12T13:30:00Z","v":29028,"vw":102.855423},{"c":103.38,"h":103.4,"l":102.825,"n":806,"o":102.85,"t":"2026-10-12T13:45:00Z","v":33102,"vw":103.102213},{"c":103.7,"h":103.75,"l":103.28,"n":1216,"o":103.35,"t":"2026-10-12T14:00:00Z","v":63923,"vw":103.467018},{"c":103.75,"h":103.85,"l":103.438,"n":1760,"o":103.7,"t":"2026-10-12T14:15:00Z","v":107594,"vw":103.683328},{"c":103.74,"h":103.85,"l":103.63,"n":969,"o":103.75,"t":"2026-10-12T14:30:00Z","v":30198,"vw":103.740326},{"c":103.74,"h":103.88,"l":103.7,"n":1064,"o":103.7172,"t":"2026-10-12T14:45:00Z","v":31039,"vw":103.782992},{"c":103.73,"h":103.765,"l":103.565,"n":1039,"o":103.72,"t":"2026-10-12T15:00:00Z","v":39288,"vw":103.680911},{"c":103.705,"h":103.89,"l":103.595,"n":1007,"o":103.74,"t":"2026-10-12T15:15:00Z","v":35642,"vw":103.765816},{"c":103.79,"h":103.86,"l":103.5647,"n":819,"o":103.66,"t":"2026-10-12T15:30:00Z","v":25249,"vw":103.71323},{"c":103.84,"h":103.84,"l":103.7195,"n":699,"o":103.77,"t":"2026-10-12T15:45:00Z","v":28891,"vw":103.769631},{"c":103.81,"h":103.8799,"l":103.79,"n":629,"o":103.86,"t":"2026-10-12T16:00:00Z","v":16441,"vw":103.832373},{"c":103.81,"h":103.87,"l":103.8,"n":569,"o":103.83,"t":"2026-10-12T16:15:00Z","v":12861,"vw":103.834696},{"c":103.52,"h":103.8,"l":103.47,"n":648,"o":103.78,"t":"2026-10-12T16:30:00Z","v":18630,"vw":103.610612},{"c":103.605,"h":103.63,"l":103.3901,"n":737,"o":103.54,"t":"2026-10-12T16:45:00Z","v":24471,"vw":103.48974},{"c":103.73,"h":103.73,"l":103.52,"n":638,"o":103.58,"t":"2026-10-12T17:00:00Z","v":20403,"vw":103.643724},{"c":103.719,"h":103.79,"l":103.68,"n":749,"o":103.73,"t":"2026-10-12T17:15:00Z","v":33444,"vw":103.735138},{"c":103.725,"h":103.95,"l":103.62,"n":1387,"o":103.73,"t":"2026-10-12T17:30:00Z","v":86929,"vw":103.840294},{"c":103.8,"h":103.805,"l":103.68,"n":613,"o":103.74,"t":"2026-10-12T17:45:00Z","v":19599,"vw":103.729634},{"c":103.72,"h":103.805,"l":103.67,"n":663,"o":103.805,"t":"2026-10-12T18:00:00Z","v":21322,"vw":103.720032},{"c":103.5899,"h":103.7,"l":103.5034,"n":669,"o":103.7,"t":"2026-10-12T18:15:00Z","v":19456,"vw":103.616332},{"c":103.64,"h":103.74,"l":103.52,"n":774,"o":103.58,"t":"2026-10-12T18:30:00Z","v":27416,"vw":103.646618},{"c":103.8,"h":103.8,"l":103.645,"n":1062,"o":103.645,"t":"2026-10-12T18:45:00Z","v":44874,"vw":103.718293},{"c":103.83,"h":103.86,"l":103.695,"n":1439,"o":103.79,"t":"2026-10-12T19:00:00Z","v":65050,"vw":103.800649},{"c":103.8801,"h":103.91,"l":103.82,"n":1226,"o":103.86,"t":"2026-10-12T19:15:00Z","v":52057,"vw":103.869594},{"c":103.93,"h":104,"l":103.84,"n":1590,"o":103.9,"t":"2026-10-12T19:30:00Z","v":63931,"vw":103.922196},{"c":103.99,"h":104.095,"l":103.93,"n":4920,"o":103.93,"t":"2026-10-12T19:45:00Z","v":245097,"vw":104.013426},{"c":103.99,"h":103.99,"l":103.99,"n":77,"o":103.99,"t":"2026-10-12T20:00:00Z","v":456821,"vw":103.99},{"c":103.99,"h":103.99,"l":103.99,"n":1,"o":103.99,"t":"2026-10-12T20:30:00Z","v":480,"vw":103.99},{"c":104.06,"h":104.83,"l":103.925,"n":943,"o":104.56,"t":"2026-10-13T13:30:00Z","v":77893,"vw":104.317553},{"c":103.48,"h":104.24,"l":103.436,"n":1151,"o":104.07,"t":"2026-10-13T13:45:00Z","v":77257,"vw":103.913426},{"c":103.83,"h":103.99,"l":103.12,"n":1592,"o":103.47,"t":"2026-10-13T14:00:00Z","v":68619,"vw":103.572918},{"c":103.99,"h":103.99,"l":103.65,"n":849,"o":103.75,"t":"2026-10-13T14:15:00Z","v":35503,"vw":103.800373},{"c":103.91,"h":104.03,"l":103.73,"n":1158,"o":103.975,"t":"2026-10-13T14:30:00Z","v":50259,"vw":103.893808},{"c":103.92,"h":104.035,"l":103.86,"n":1027,"o":103.93,"t":"2026-10-13T14:45:00Z","v":28492,"vw":103.945232},{"c":104.04,"h":104.07,"l":103.815,"n":954,"o":103.92,"t":"2026-10-13T15:00:00Z","v":27193,"vw":103.923685},{"c":104.02,"h":104.09,"l":103.9,"n":961,"o":104.03,"t":"2026-10-13T15:15:00Z","v":38632,"vw":103.984188},{"c":104.085,"h":104.14,"l":103.995,"n":1067,"o":104,"t":"2026-10-13T15:30:00Z","v":28874,"vw":104.064193},{"c":104.24,"h":104.24,"l":104.07,"n":1011,"o":104.11,"t":"2026-10-13T15:45:00Z","v":33606,"vw":104.173901},{"c":104.31,"h":104.31,"l":104.06,"n":1126,"o":104.23,"t":"2026-10-13T16:00:00Z","v":42891,"vw":104.174464},{"c":104.39,"h":104.39,"l":104.26,"n":1333,"o":104.31,"t":"2026-10-13T16:15:00Z","v":64781,"vw":104.312413},{"c":104.52,"h":104.56,"l":104.295,"n":977,"o":104.36,"t":"2026-10-13T16:30:00Z","v":40504,"vw":104.438666},{"c":104.53,"h":104.57,"l":104.45,"n":1004,"o":104.54,"t":"2026-10-13T16:45:00Z","v":30039,"vw":104.513235},{"c":104.645,"h":104.66,"l":104.51,"n":967,"o":104.52,"t":"2026-10-13T17:00:00Z","v":27082,"vw":104.590873},{"c":104.7,"h":104.75,"l":104.57,"n":1112,"o":104.66,"t":"2026-10-13T17:15:00Z","v":40231,"vw":104.635174},{"c":104.945,"h":104.97,"l":104.7,"n":1014,"o":104.71,"t":"2026-10-13T17:30:00Z","v":42439,"vw":104.858697},{"c":104.93,"h":104.97,"l":104.68,"n":1648,"o":104.945,"t":"2026-10-13T17:45:00Z","v":103542,"vw":104.849328},{"c":105.12,"h":105.32,"l":104.835,"n":1359,"o":104.95,"t":"2026-10-13T18:00:00Z","v":84419,"vw":104.994994},{"c":105.15,"h":105.175,"l":104.96,"n":1116,"o":105.09,"t":"2026-10-13T18:15:00Z","v":41228,"vw":105.07085},{"c":105.17,"h":105.245,"l":105.1,"n":1055,"o":105.16,"t":"2026-10-13T18:30:00Z","v":37370,"vw":105.173433},{"c":105.225,"h":105.295,"l":105.15,"n":1365,"o":105.18,"t":"2026-10-13T18:45:00Z","v":55487,"vw":105.211578},{"c":105.21,"h":105.24,"l":105.1,"n":1462,"o":105.21,"t":"2026-10-13T19:00:00Z","v":57485,"vw":105.17339},{"c":105.16,"h":105.2,"l":104.96,"n":1982,"o":105.19,"t":"2026-10-13T19:15:00Z","v":77649,"vw":105.081892},{"c":105.1,"h":105.31,"l":105.1,"n":2204,"o":105.165,"t":"2026-10-13T19:30:00Z","v":101607,"vw":105.212249},{"c":105.01,"h":105.145,"l":104.825,"n":5662,"o":105.11,"t":"2026-10-13T19:45:00Z","v":304939,"vw":105.028846},{"c":104.99,"h":104.99,"l":104.99,"n":87,"o":104.99,"t":"2026-10-13T20:00:00Z","v":977662,"vw":104.99},{"c":104.99,"h":104.99,"l":104.99,"n":2,"o":104.99,"t":"2026-10-13T20:30:00Z","v":2042,"vw":104.99},{"c":104.47,"h":105.05,"l":104.16,"n":1407,"o":104.94,"t":"2026-10-14T13:30:00Z","v":97663,"vw":104.718953},{"c":104.17,"h":104.47,"l":103.8701,"n":1532,"o":104.47,"t":"2026-10-14T13:45:00Z","v":84322,"vw":104.220966},{"c":104.25,"h":104.4733,"l":104.05,"n":1129,"o":104.24,"t":"2026-10-14T14:00:00Z","v":35274,"vw":104.236153},{"c":103.91,"h":104.38,"l":103.88,"n":1155,"o":104.24,"t":"2026-10-14T14:15:00Z","v":51347,"vw":104.102173},{"c":103.93,"h":104.01,"l":103.61,"n":1217,"o":103.87,"t":"2026-10-14T14:30:00Z","v":68375,"vw":103.810825},{"c":103.96,"h":104.025,"l":103.78,"n":1126,"o":103.93,"t":"2026-10-14T14:45:00Z","v":41626,"vw":103.929399},{"c":104.37,"h":104.405,"l":103.84,"n":1532,"o":103.965,"t":"2026-10-14T15:00:00Z","v":96321,"vw":104.052533},{"c":104.385,"h":104.525,"l":104.325,"n":1189,"o":104.37,"t":"2026-10-14T15:15:00Z","v":49968,"vw":104.427408},{"c":104.25,"h":104.41,"l":104.16,"n":1130,"o":104.41,"t":"2026-10-14T15:30:00Z","v":53173,"vw":104.249385},{"c":104.58,"h":104.58,"l":104.17,"n":840,"o":104.24,"t":"2026-10-14T15:45:00Z","v":40344,"vw":104.298458},{"c":104.59,"h":104.59,"l":104.35,"n":1128,"o":104.575,"t":"2026-10-14T16:00:00Z","v":58606,"vw":104.486613},{"c":104.645,"h":104.725,"l":104.42,"n":1034,"o":104.59,"t":"2026-10-14T16:15:00Z","v":54483,"vw":104.548903},{"c":104.69,"h":104.795,"l":104.55,"n":1261,"o":104.645,"t":"2026-10-14T16:30:00Z","v":72752,"vw":104.672963},{"c":104.62,"h":104.7,"l":104.49,"n":918,"o":104.7,"t":"2026-10-14T16:45:00Z","v":33140,"vw":104.600835},{"c":104.61,"h":104.63,"l":104.4,"n":1003,"o":104.57,"t":"2026-10-14T17:00:00Z","v":39824,"vw":104.468018},{"c":104.59,"h":104.65,"l":104.53,"n":896,"o":104.6,"t":"2026-10-14T17:15:00Z","v":37417,"vw":104.586551},{"c":104.515,"h":104.59,"l":104.38,"n":1129,"o":104.57,"t":"2026-10-14T17:30:00Z","v":80093,"vw":104.464875},{"c":104.55,"h":104.55,"l":104.385,"n":927,"o":104.535,"t":"2026-10-14T17:45:00Z","v":30146,"vw":104.455637},{"c":104.735,"h":104.7446,"l":104.525,"n":898,"o":104.525,"t":"2026-10-14T18:00:00Z","v":29954,"vw":104.634994},{"c":104.58,"h":104.68,"l":104.48,"n":989,"o":104.68,"t":"2026-10-14T18:15:00Z","v":32225,"vw":104.588666},{"c":104.67,"h":104.71,"l":104.55,"n":1041,"o":104.565,"t":"2026-10-14T18:30:00Z","v":42609,"vw":104.627033},{"c":104.685,"h":104.7,"l":104.585,"n":1292,"o":104.7,"t":"2026-10-14T18:45:00Z","v":85165,"vw":104.636648},{"c":104.59,"h":104.82,"l":104.58,"n":1216,"o":104.7075,"t":"2026-10-14T19:00:00Z","v":49617,"vw":104.724904},{"c":104.56,"h":104.64,"l":104.44,"n":1549,"o":104.62,"t":"2026-10-14T19:15:00Z","v":79475,"vw":104.550743},{"c":104.485,"h":104.57,"l":104.345,"n":1889,"o":104.56,"t":"2026-10-14T19:30:00Z","v":71331,"vw":104.498542},{"c":104.515,"h":104.85,"l":104.37,"n":6685,"o":104.44,"t":"2026-10-14T19:45:00Z","v":396605,"vw":104.590962},{"c":104.5,"h":104.5,"l":104.5,"n":92,"o":104.5,"t":"2026-10-14T20:00:00Z","v":872294,"vw":104.5},{"c":104.5,"h":104.5,"l":104.5,"n":2,"o":104.5,"t":"2026-10-14T20:45:00Z","v":11021,"vw":104.5},{"c":105,"h":105,"l":105,"n":4,"o":105,"t":"2026-10-15T11:00:00Z","v":475,"vw":105},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-15T12:45:00Z","v":433,"vw":104.5},{"c":104.46,"h":105.67,"l":104.365,"n":1581,"o":105.65,"t":"2026-10-15T13:30:00Z","v":100996,"vw":105.04135},{"c":103.09,"h":104.48,"l":102.98,"n":3000,"o":104.24,"t":"2026-10-15T13:45:00Z","v":180080,"vw":103.983695},{"c":102.37,"h":103.19,"l":102.21,"n":2158,"o":103.095,"t":"2026-10-15T14:00:00Z","v":166010,"vw":102.774167},{"c":103.12,"h":103.28,"l":102.39,"n":1216,"o":102.515,"t":"2026-10-15T14:15:00Z","v":55550,"vw":102.907286},{"c":103.13,"h":103.56,"l":103.06,"n":1307,"o":103.16,"t":"2026-10-15T14:30:00Z","v":54944,"vw":103.259101},{"c":102.79,"h":103.25,"l":102.75,"n":1178,"o":103.09,"t":"2026-10-15T14:45:00Z","v":57552,"vw":102.930363},{"c":102.825,"h":102.95,"l":102.57,"n":1087,"o":102.8,"t":"2026-10-15T15:00:00Z","v":44339,"vw":102.770166},{"c":103.17,"h":103.2,"l":102.83,"n":1033,"o":102.83,"t":"2026-10-15T15:15:00Z","v":41519,"vw":103.062457},{"c":102.89,"h":103.18,"l":102.74,"n":1131,"o":103.13,"t":"2026-10-15T15:30:00Z","v":40496,"vw":102.903413},{"c":103.15,"h":103.23,"l":102.89,"n":1343,"o":102.93,"t":"2026-10-15T15:45:00Z","v":66004,"vw":102.994655},{"c":103.37,"h":103.37,"l":103.025,"n":1168,"o":103.16,"t":"2026-10-15T16:00:00Z","v":59954,"vw":103.167847},{"c":103.54,"h":103.57,"l":103.32,"n":1425,"o":103.39,"t":"2026-10-15T16:15:00Z","v":88666,"vw":103.412295},{"c":103.54,"h":103.61,"l":103.43,"n":943,"o":103.535,"t":"2026-10-15T16:30:00Z","v":42634,"vw":103.541332},{"c":103.665,"h":103.69,"l":103.4,"n":888,"o":103.555,"t":"2026-10-15T16:45:00Z","v":29887,"vw":103.571766},{"c":103.61,"h":103.695,"l":103.5,"n":862,"o":103.66,"t":"2026-10-15T17:00:00Z","v":55194,"vw":103.61476},{"c":103.64,"h":103.71,"l":103.56,"n":998,"o":103.61,"t":"2026-10-15T17:15:00Z","v":44544,"vw":103.636053},{"c":103.68,"h":103.73,"l":103.55,"n":1051,"o":103.665,"t":"2026-10-15T17:30:00Z","v":48419,"vw":103.644728},{"c":103.705,"h":103.82,"l":103.58,"n":1475,"o":103.685,"t":"2026-10-15T17:45:00Z","v":82786,"vw":103.726412},{"c":103.58,"h":103.7,"l":103.49,"n":1438,"o":103.68,"t":"2026-10-15T18:00:00Z","v":70774,"vw":103.592949},{"c":103.91,"h":103.91,"l":103.57,"n":1222,"o":103.57,"t":"2026-10-15T18:15:00Z","v":47580,"vw":103.722321},{"c":103.8,"h":104.025,"l":103.78,"n":1549,"o":103.91,"t":"2026-10-15T18:30:00Z","v":85719,"vw":103.9183},{"c":103.585,"h":103.81,"l":103.5,"n":1203,"o":103.79,"t":"2026-10-15T18:45:00Z","v":52863,"vw":103.662115},{"c":103.585,"h":103.67,"l":103.5,"n":1237,"o":103.57,"t":"2026-10-15T19:00:00Z","v":57251,"vw":103.595931},{"c":103.71,"h":103.86,"l":103.55,"n":1749,"o":103.585,"t":"2026-10-15T19:15:00Z","v":118071,"vw":103.678062},{"c":103.63,"h":103.85,"l":103.56,"n":2178,"o":103.72,"t":"2026-10-15T19:30:00Z","v":178708,"vw":103.64324},{"c":103.96,"h":104,"l":103.56,"n":9280,"o":103.67,"t":"2026-10-15T19:45:00Z","v":601831,"vw":103.841552},{"c":103.96,"h":103.96,"l":103.96,"n":95,"o":103.96,"t":"2026-10-15T20:00:00Z","v":722085,"vw":103.96},{"c":103.96,"h":103.96,"l":103.96,"n":1,"o":103.96,"t":"2026-10-15T20:30:00Z","v":8181,"vw":103.96},{"c":104.865,"h":104.91,"l":104.21,"n":672,"o":104.65,"t":"2026-10-16T13:30:00Z","v":198754,"vw":104.657531},{"c":105.535,"h":105.535,"l":104.86,"n":1044,"o":104.885,"t":"2026-10-16T13:45:00Z","v":40715,"vw":105.245856},{"c":105.57,"h":105.908,"l":105.4275,"n":977,"o":105.51,"t":"2026-10-16T14:00:00Z","v":38420,"vw":105.61595},{"c":105.82,"h":105.885,"l":105.52,"n":898,"o":105.58,"t":"2026-10-16T14:15:00Z","v":33154,"vw":105.662822},{"c":105.365,"h":105.9599,"l":105.365,"n":753,"o":105.9599,"t":"2026-10-16T14:30:00Z","v":21522,"vw":105.663192},{"c":105.165,"h":105.42,"l":105.12,"n":1094,"o":105.405,"t":"2026-10-16T14:45:00Z","v":68877,"vw":105.234063},{"c":105.41,"h":105.55,"l":105.1005,"n":1565,"o":105.165,"t":"2026-10-16T15:00:00Z","v":79434,"vw":105.308206},{"c":105.35,"h":105.45,"l":105.265,"n":1026,"o":105.3,"t":"2026-10-16T15:15:00Z","v":33521,"vw":105.360601},{"c":105.225,"h":105.46,"l":105.225,"n":752,"o":105.46,"t":"2026-10-16T15:30:00Z","v":18037,"vw":105.357461},{"c":105.26,"h":105.32,"l":105.125,"n":797,"o":105.25,"t":"2026-10-16T15:45:00Z","v":27068,"vw":105.237044},{"c":105.07,"h":105.33,"l":105.02,"n":832,"o":105.265,"t":"2026-10-16T16:00:00Z","v":28994,"vw":105.137318},{"c":105.08,"h":105.13,"l":105.03,"n":864,"o":105.08,"t":"2026-10-16T16:15:00Z","v":27753,"vw":105.080558},{"c":104.82,"h":105.13,"l":104.7575,"n":1177,"o":105.11,"t":"2026-10-16T16:30:00Z","v":54465,"vw":104.984107},{"c":104.87,"h":104.97,"l":104.735,"n":962,"o":104.835,"t":"2026-10-16T16:45:00Z","v":51465,"vw":104.877928},{"c":104.75,"h":104.88,"l":104.625,"n":1202,"o":104.87,"t":"2026-10-16T17:00:00Z","v":41007,"vw":104.755897},{"c":104.955,"h":105.01,"l":104.69,"n":994,"o":104.735,"t":"2026-10-16T17:15:00Z","v":33105,"vw":104.850814},{"c":105.03,"h":105.0522,"l":104.88,"n":1186,"o":104.92,"t":"2026-10-16T17:30:00Z","v":49311,"vw":104.962052},{"c":105.06,"h":105.16,"l":104.945,"n":1095,"o":105.01,"t":"2026-10-16T17:45:00Z","v":37976,"vw":105.030509},{"c":104.94,"h":105.145,"l":104.9301,"n":956,"o":105.1,"t":"2026-10-16T18:00:00Z","v":41973,"vw":105.030091},{"c":104.9,"h":105.06,"l":104.85,"n":959,"o":104.93,"t":"2026-10-16T18:15:00Z","v":31958,"vw":104.932115},{"c":105.11,"h":105.155,"l":104.85,"n":949,"o":104.9,"t":"2026-10-16T18:30:00Z","v":35177,"vw":105.006201},{"c":105.175,"h":105.19,"l":105.045,"n":1321,"o":105.12,"t":"2026-10-16T18:45:00Z","v":42097,"vw":105.114628},{"c":105.08,"h":105.18,"l":105.02,"n":1210,"o":105.15,"t":"2026-10-16T19:00:00Z","v":48432,"vw":105.112637},{"c":105.059,"h":105.145,"l":104.945,"n":1426,"o":105.085,"t":"2026-10-16T19:15:00Z","v":60132,"vw":105.059187},{"c":105.2,"h":105.26,"l":105.03,"n":1506,"o":105.07,"t":"2026-10-16T19:30:00Z","v":56732,"vw":105.171713},{"c":105.12,"h":105.35,"l":105.05,"n":6360,"o":105.17,"t":"2026-10-16T19:45:00Z","v":348702,"vw":105.195437},{"c":105.11,"h":105.11,"l":105.11,"n":82,"o":105.11,"t":"2026-10-16T20:00:00Z","v":686978,"vw":105.11},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-16T20:45:00Z","v":130,"vw":104},{"c":104.68,"h":105.1875,"l":104.32,"n":838,"o":104.32,"t":"2026-10-19T13:30:00Z","v":57445,"vw":104.788974},{"c":104.39,"h":104.77,"l":104.34,"n":733,"o":104.645,"t":"2026-10-19T13:45:00Z","v":26753,"vw":104.545947},{"c":104.155,"h":104.445,"l":104.0416,"n":929,"o":104.38,"t":"2026-10-19T14:00:00Z","v":38576,"vw":104.2254},{"c":104.06,"h":104.28,"l":103.875,"n":864,"o":104.155,"t":"2026-10-19T14:15:00Z","v":37621,"vw":104.067176},{"c":103.68,"h":104.07,"l":103.63,"n":905,"o":103.995,"t":"2026-10-19T14:30:00Z","v":29876,"vw":103.826176},{"c":103.7237,"h":103.74,"l":103.5,"n":954,"o":103.63,"t":"2026-10-19T14:45:00Z","v":26523,"vw":103.593622},{"c":103.779,"h":103.78,"l":103.58,"n":750,"o":103.64,"t":"2026-10-19T15:00:00Z","v":26287,"vw":103.673831},{"c":103.85,"h":103.935,"l":103.66,"n":1081,"o":103.72,"t":"2026-10-19T15:15:00Z","v":41408,"vw":103.8245},{"c":103.745,"h":103.975,"l":103.745,"n":993,"o":103.84,"t":"2026-10-19T15:30:00Z","v":33808,"vw":103.834543},{"c":103.75,"h":103.92,"l":103.715,"n":1140,"o":103.74,"t":"2026-10-19T15:45:00Z","v":49009,"vw":103.849667},{"c":103.82,"h":103.88,"l":103.74,"n":852,"o":103.795,"t":"2026-10-19T16:00:00Z","v":33737,"vw":103.820267},{"c":103.71,"h":103.895,"l":103.66,"n":886,"o":103.82,"t":"2026-10-19T16:15:00Z","v":28076,"vw":103.789602},{"c":103.68,"h":103.77,"l":103.62,"n":728,"o":103.69,"t":"2026-10-19T16:30:00Z","v":22822,"vw":103.677166},{"c":103.61,"h":103.72,"l":103.555,"n":650,"o":103.68,"t":"2026-10-19T16:45:00Z","v":21586,"vw":103.616752},{"c":103.65,"h":103.675,"l":103.578,"n":754,"o":103.64,"t":"2026-10-19T17:00:00Z","v":19027,"vw":103.626427},{"c":103.705,"h":103.75,"l":103.61,"n":674,"o":103.632,"t":"2026-10-19T17:15:00Z","v":21192,"vw":103.673639},{"c":103.77,"h":103.84,"l":103.63,"n":1035,"o":103.705,"t":"2026-10-19T17:30:00Z","v":41470,"vw":103.751946},{"c":103.83,"h":103.83,"l":103.725,"n":983,"o":103.765,"t":"2026-10-19T17:45:00Z","v":42882,"vw":103.76837},{"c":103.795,"h":103.89,"l":103.72,"n":771,"o":103.805,"t":"2026-10-19T18:00:00Z","v":36186,"vw":103.840311},{"c":103.7,"h":103.819,"l":103.68,"n":883,"o":103.819,"t":"2026-10-19T18:15:00Z","v":35214,"vw":103.736999},{"c":103.81,"h":103.82,"l":103.67,"n":835,"o":103.715,"t":"2026-10-19T18:30:00Z","v":34073,"vw":103.764281},{"c":103.7199,"h":103.79,"l":103.67,"n":1074,"o":103.78,"t":"2026-10-19T18:45:00Z","v":37467,"vw":103.740916},{"c":103.595,"h":103.67,"l":103.54,"n":1334,"o":103.67,"t":"2026-10-19T19:00:00Z","v":41858,"vw":103.622835},{"c":103.375,"h":103.595,"l":103.3,"n":1647,"o":103.595,"t":"2026-10-19T19:15:00Z","v":63742,"vw":103.419338},{"c":103.435,"h":103.46,"l":103.23,"n":1837,"o":103.36,"t":"2026-10-19T19:30:00Z","v":81787,"vw":103.351345},{"c":103.79,"h":103.88,"l":103.38,"n":5351,"o":103.435,"t":"2026-10-19T19:45:00Z","v":325361,"vw":103.759214},{"c":103.8,"h":103.8,"l":103.8,"n":58,"o":103.8,"t":"2026-10-19T20:00:00Z","v":1129709,"vw":103.8},{"c":104,"h":104,"l":104,"n":3,"o":104,"t":"2026-10-20T13:00:00Z","v":350,"vw":104},{"c":105.09,"h":105.115,"l":103.9,"n":1129,"o":104.38,"t":"2026-10-20T13:30:00Z","v":94770,"vw":104.62086},{"c":104.84,"h":105.3663,"l":104.63,"n":1246,"o":105.075,"t":"2026-10-20T13:45:00Z","v":58035,"vw":104.864548},{"c":104.7,"h":104.8499,"l":104.61,"n":1062,"o":104.82,"t":"2026-10-20T14:00:00Z","v":38149,"vw":104.742902},{"c":104.86,"h":105.01,"l":104.68,"n":1126,"o":104.695,"t":"2026-10-20T14:15:00Z","v":49330,"vw":104.928641},{"c":105.0545,"h":105.08,"l":104.85,"n":891,"o":104.865,"t":"2026-10-20T14:30:00Z","v":31072,"vw":104.958985},{"c":105.205,"h":105.27,"l":105.05,"n":998,"o":105.06,"t":"2026-10-20T14:45:00Z","v":28184,"vw":105.171377},{"c":105.02,"h":105.27,"l":104.88,"n":1071,"o":105.155,"t":"2026-10-20T15:00:00Z","v":32355,"vw":105.120957},{"c":105.225,"h":105.42,"l":105.065,"n":1034,"o":105.065,"t":"2026-10-20T15:15:00Z","v":32731,"vw":105.266538},{"c":105.25,"h":105.35,"l":105.19,"n":846,"o":105.215,"t":"2026-10-20T15:30:00Z","v":28549,"vw":105.273734},{"c":105.465,"h":105.475,"l":105.27,"n":961,"o":105.285,"t":"2026-10-20T15:45:00Z","v":36161,"vw":105.390184},{"c":105.35,"h":105.49,"l":105.35,"n":756,"o":105.44,"t":"2026-10-20T16:00:00Z","v":21720,"vw":105.416342},{"c":105.3599,"h":105.46,"l":105.3,"n":797,"o":105.39,"t":"2026-10-20T16:15:00Z","v":30015,"vw":105.370019},{"c":105.34,"h":105.405,"l":105.28,"n":643,"o":105.325,"t":"2026-10-20T16:30:00Z","v":24033,"vw":105.341091},{"c":105.365,"h":105.4499,"l":105.27,"n":693,"o":105.32,"t":"2026-10-20T16:45:00Z","v":26832,"vw":105.347689},{"c":105.365,"h":105.385,"l":105.29,"n":724,"o":105.355,"t":"2026-10-20T17:00:00Z","v":23479,"vw":105.349209},{"c":105.27,"h":105.34,"l":105.22,"n":1132,"o":105.34,"t":"2026-10-20T17:15:00Z","v":83202,"vw":105.282263},{"c":105.3975,"h":105.3975,"l":105.26,"n":867,"o":105.305,"t":"2026-10-20T17:30:00Z","v":32449,"vw":105.327952},{"c":105.5,"h":105.56,"l":105.385,"n":1133,"o":105.385,"t":"2026-10-20T17:45:00Z","v":42609,"vw":105.49217},{"c":105.39,"h":105.57,"l":105.38,"n":1467,"o":105.5,"t":"2026-10-20T18:00:00Z","v":148169,"vw":105.493749},{"c":105.41,"h":105.42,"l":105.35,"n":899,"o":105.385,"t":"2026-10-20T18:15:00Z","v":25139,"vw":105.386033},{"c":105.33,"h":105.475,"l":105.305,"n":1029,"o":105.415,"t":"2026-10-20T18:30:00Z","v":28443,"vw":105.381431},{"c":105.4,"h":105.47,"l":105.28,"n":1034,"o":105.28,"t":"2026-10-20T18:45:00Z","v":25709,"vw":105.400515},{"c":105.36,"h":105.475,"l":105.34,"n":1169,"o":105.4,"t":"2026-10-20T19:00:00Z","v":41726,"vw":105.38671},{"c":105.36,"h":105.4,"l":105.23,"n":1702,"o":105.36,"t":"2026-10-20T19:15:00Z","v":63600,"vw":105.321902},{"c":105.22,"h":105.4,"l":105.21,"n":1941,"o":105.36,"t":"2026-10-20T19:30:00Z","v":64718,"vw":105.303696},{"c":105.14,"h":105.26,"l":104.93,"n":5544,"o":105.22,"t":"2026-10-20T19:45:00Z","v":235283,"vw":105.102354},{"c":105.16,"h":105.16,"l":105.16,"n":103,"o":105.16,"t":"2026-10-20T20:00:00Z","v":1500635,"vw":105.16},{"c":105.99,"h":106.405,"l":105.5242,"n":804,"o":106.03,"t":"2026-10-21T13:30:00Z","v":48573,"vw":106.053161},{"c":105.88,"h":106.16,"l":105.73,"n":1096,"o":106.03,"t":"2026-10-21T13:45:00Z","v":50912,"vw":105.984127},{"c":106,"h":106.11,"l":105.71,"n":1023,"o":105.86,"t":"2026-10-21T14:00:00Z","v":44967,"vw":105.908726},{"c":105.96,"h":106.1,"l":105.79,"n":794,"o":105.98,"t":"2026-10-21T14:15:00Z","v":32319,"vw":105.990476},{"c":106.31,"h":106.32,"l":105.91,"n":1043,"o":105.99,"t":"2026-10-21T14:30:00Z","v":57872,"vw":106.210109},{"c":106.215,"h":106.457,"l":106.2,"n":902,"o":106.305,"t":"2026-10-21T14:45:00Z","v":36388,"vw":106.314454},{"c":105.9153,"h":106.24,"l":105.88,"n":1148,"o":106.21,"t":"2026-10-21T15:00:00Z","v":107081,"vw":106.033105},{"c":105.91,"h":105.96,"l":105.845,"n":977,"o":105.915,"t":"2026-10-21T15:15:00Z","v":30595,"vw":105.899732},{"c":105.99,"h":106.05,"l":105.77,"n":867,"o":105.89,"t":"2026-10-21T15:30:00Z","v":31364,"vw":105.857617},{"c":106.17,"h":106.2,"l":105.99,"n":732,"o":105.99,"t":"2026-10-21T15:45:00Z","v":35200,"vw":106.115814},{"c":106.29,"h":106.31,"l":106.15,"n":931,"o":106.175,"t":"2026-10-21T16:00:00Z","v":32610,"vw":106.256999},{"c":106.34,"h":106.34,"l":106.21,"n":990,"o":106.29,"t":"2026-10-21T16:15:00Z","v":60228,"vw":106.250815},{"c":106.285,"h":106.45,"l":106.265,"n":916,"o":106.34,"t":"2026-10-21T16:30:00Z","v":40660,"vw":106.328687},{"c":106.23,"h":106.36,"l":106.21,"n":757,"o":106.2875,"t":"2026-10-21T16:45:00Z","v":25979,"vw":106.264649},{"c":106.24,"h":106.29,"l":106.21,"n":719,"o":106.26,"t":"2026-10-21T17:00:00Z","v":21515,"vw":106.24377},{"c":106.19,"h":106.23,"l":106.13,"n":983,"o":106.23,"t":"2026-10-21T17:15:00Z","v":32286,"vw":106.186548},{"c":106.23,"h":106.23,"l":106.07,"n":1035,"o":106.205,"t":"2026-10-21T17:30:00Z","v":44741,"vw":106.155449},{"c":106.21,"h":106.35,"l":106.21,"n":827,"o":106.22,"t":"2026-10-21T17:45:00Z","v":31020,"vw":106.262462},{"c":106.25,"h":106.25,"l":106.05,"n":1165,"o":106.2,"t":"2026-10-21T18:00:00Z","v":33239,"vw":106.149698},{"c":106.37,"h":106.4,"l":106.25,"n":904,"o":106.29,"t":"2026-10-21T18:15:00Z","v":36281,"vw":106.318405},{"c":106.44,"h":106.44,"l":106.27,"n":984,"o":106.37,"t":"2026-10-21T18:30:00Z","v":70056,"vw":106.319264},{"c":106.43,"h":106.488,"l":106.33,"n":1417,"o":106.435,"t":"2026-10-21T18:45:00Z","v":52825,"vw":106.396683},{"c":106.35,"h":106.44,"l":106.26,"n":1473,"o":106.41,"t":"2026-10-21T19:00:00Z","v":56364,"vw":106.344857},{"c":106.405,"h":106.46,"l":106.3,"n":1465,"o":106.35,"t":"2026-10-21T19:15:00Z","v":50682,"vw":106.37426},{"c":106.225,"h":106.405,"l":106.07,"n":1937,"o":106.405,"t":"2026-10-21T19:30:00Z","v":129973,"vw":106.307604},{"c":106.075,"h":106.34,"l":105.98,"n":5254,"o":106.205,"t":"2026-10-21T19:45:00Z","v":247866,"vw":106.14818},{"c":106.08,"h":106.08,"l":106.07,"n":68,"o":106.07,"t":"2026-10-21T20:00:00Z","v":877875,"vw":106.079974},{"c":105.98,"h":105.98,"l":105.98,"n":16,"o":105.98,"t":"2026-10-21T20:15:00Z","v":450,"vw":105.98},{"c":107.15,"h":107.15,"l":107.15,"n":18,"o":107.15,"t":"2026-10-22T12:30:00Z","v":635,"vw":107.15},{"c":106.35,"h":106.51,"l":105.975,"n":774,"o":106.35,"t":"2026-10-22T13:30:00Z","v":44620,"vw":106.309589},{"c":106.58,"h":106.8,"l":106.31,"n":1184,"o":106.34,"t":"2026-10-22T13:45:00Z","v":54777,"vw":106.55574},{"c":106.945,"h":106.945,"l":106.485,"n":918,"o":106.634,"t":"2026-10-22T14:00:00Z","v":52334,"vw":106.764356},{"c":106.89,"h":107.16,"l":106.79,"n":949,"o":106.89,"t":"2026-10-22T14:15:00Z","v":36690,"vw":107.061054},{"c":106.86,"h":107.03,"l":106.69,"n":1170,"o":106.89,"t":"2026-10-22T14:30:00Z","v":41375,"vw":106.825045},{"c":106.865,"h":107.25,"l":106.85,"n":1093,"o":106.89,"t":"2026-10-22T14:45:00Z","v":41360,"vw":107.051028},{"c":107.01,"h":107.055,"l":106.7458,"n":1022,"o":106.82,"t":"2026-10-22T15:00:00Z","v":35347,"vw":106.903614},{"c":106.95,"h":107.055,"l":106.87,"n":905,"o":107.01,"t":"2026-10-22T15:15:00Z","v":26807,"vw":106.972255},{"c":107.085,"h":107.085,"l":106.88,"n":1034,"o":107.02,"t":"2026-10-22T15:30:00Z","v":55777,"vw":106.971006},{"c":107.19,"h":107.26,"l":106.955,"n":1052,"o":107.045,"t":"2026-10-22T15:45:00Z","v":50510,"vw":107.112711},{"c":107.19,"h":107.24,"l":107.095,"n":930,"o":107.15,"t":"2026-10-22T16:00:00Z","v":45920,"vw":107.191026},{"c":107.215,"h":107.265,"l":107.17,"n":956,"o":107.22,"t":"2026-10-22T16:15:00Z","v":29928,"vw":107.21723},{"c":107.28,"h":107.29,"l":107.12,"n":988,"o":107.19,"t":"2026-10-22T16:30:00Z","v":40723,"vw":107.193648},{"c":107.4976,"h":107.55,"l":107.28,"n":1187,"o":107.28,"t":"2026-10-22T16:45:00Z","v":60601,"vw":107.445479},{"c":107.53,"h":107.5591,"l":107.42,"n":673,"o":107.54,"t":"2026-10-22T17:00:00Z","v":32676,"vw":107.470557},{"c":107.435,"h":107.575,"l":107.435,"n":971,"o":107.53,"t":"2026-10-22T17:15:00Z","v":32098,"vw":107.504305},{"c":107.265,"h":107.46,"l":107.26,"n":821,"o":107.425,"t":"2026-10-22T17:30:00Z","v":37121,"vw":107.382444},{"c":107.53,"h":107.53,"l":107.225,"n":799,"o":107.25,"t":"2026-10-22T17:45:00Z","v":21265,"vw":107.304148},{"c":107.56,"h":107.56,"l":107.4375,"n":957,"o":107.53,"t":"2026-10-22T18:00:00Z","v":38488,"vw":107.501019},{"c":107.51,"h":107.59,"l":107.425,"n":1185,"o":107.58,"t":"2026-10-22T18:15:00Z","v":51384,"vw":107.498262},{"c":107.68,"h":107.76,"l":107.42,"n":1124,"o":107.505,"t":"2026-10-22T18:30:00Z","v":41763,"vw":107.595994},{"c":107.83,"h":107.92,"l":107.6659,"n":1119,"o":107.6659,"t":"2026-10-22T18:45:00Z","v":30659,"vw":107.825508},{"c":107.88,"h":108.01,"l":107.79,"n":1079,"o":107.81,"t":"2026-10-22T19:00:00Z","v":36686,"vw":107.920231},{"c":107.805,"h":107.96,"l":107.74,"n":1783,"o":107.83,"t":"2026-10-22T19:15:00Z","v":64463,"vw":107.876083},{"c":107.8,"h":107.9,"l":107.62,"n":2430,"o":107.805,"t":"2026-10-22T19:30:00Z","v":87818,"vw":107.781866},{"c":108.19,"h":108.21,"l":107.635,"n":6508,"o":107.8,"t":"2026-10-22T19:45:00Z","v":290206,"vw":108.097455},{"c":108.19,"h":108.19,"l":108.19,"n":75,"o":108.19,"t":"2026-10-22T20:00:00Z","v":2471169,"vw":108.19},{"c":108.19,"h":108.19,"l":108.19,"n":2,"o":108.19,"t":"2026-10-22T20:30:00Z","v":253,"vw":108.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":149.75330036942086,"iv":0.8177613933151572,"gamma":0.007050610174099743,"theta":-0.07675549850724896,"vega":0.05344044036950086,"rho":0.007504099217760454,"breakevenPct":39.41057433165804},{"delta":0.15,"premium":1.0566945225007158,"strike":125.9152738749642,"iv":0.4751231728896531,"gamma":0.016181827423395367,"theta":-0.05999779104999986,"vega":0.07093262265648,"rho":0.011518914413706657,"breakevenPct":17.360170438547854},{"delta":0.2,"premium":0.7139576677316295,"strike":114.3570287539936,"iv":0.206698482428115,"gamma":0.04269624600638978,"theta":-0.03141182108626198,"vega":0.08197811501597443,"rho":0.015379019709235445,"breakevenPct":6.360094668384545},{"delta":0.25,"premium":0.9685503194888179,"strike":113.35862619808307,"iv":0.2059197284345048,"gamma":0.04734880191693291,"theta":-0.03484632587859425,"vega":0.09048450479233226,"rho":0.019338074102672714,"breakevenPct":5.672591290851175},{"delta":0.3,"premium":1.2231429712460065,"strike":112.36022364217253,"iv":0.20514097444089457,"gamma":0.05200135782747604,"theta":-0.03828083067092652,"vega":0.09899089456869009,"rho":0.023297128496109983,"breakevenPct":4.985087913317805},{"delta":0.35,"premium":1.4777356230031946,"strike":111.36182108626198,"iv":0.20436222044728436,"gamma":0.05665391373801917,"theta":-0.041715335463258785,"vega":0.1074972843450479,"rho":0.02725618288954725,"breakevenPct":4.297584535784434},{"delta":0.4,"premium":1.7323282747603834,"strike":110.36341853035144,"iv":0.20358346645367412,"gamma":0.0613064696485623,"theta":-0.04514984025559105,"vega":0.11600367412140575,"rho":0.031215237282984525,"breakevenPct":3.6100811582510635},{"delta":0.45,"premium":2.139452332657201,"strike":109.46247464503043,"iv":0.20503083164300204,"gamma":0.061688438133874236,"theta":-0.04646450304259635,"vega":0.11744442190669371,"rho":0.035178335103666004,"breakevenPct":3.1536435693572713},{"delta":0.5,"premium":2.6338742393509125,"strike":108.61730899256254,"iv":0.20775226504394861,"gamma":0.059626233941852604,"theta":-0.04656592292089249,"vega":0.11484131169709264,"rho":0.039143747087109895,"breakevenPct":2.82945118025091},{"delta":0.55,"premium":3.128296146044625,"strike":107.77214334009466,"iv":0.21047369844489522,"gamma":0.057564029749830964,"theta":-0.04666734279918864,"vega":0.11223820148749154,"rho":0.04310915907055379,"breakevenPct":2.5052587911445485},{"delta":0.6,"premium":3.6227180527383362,"strike":106.92697768762677,"iv":0.2131951318458418,"gamma":0.05550182555780933,"theta":-0.04676876267748479,"vega":0.10963509127789046,"rho":0.04707457105399768,"breakevenPct":2.1810664020381876},{"delta":0.65,"premium":4.117139959432049,"strike":106.08181203515889,"iv":0.21591656524678837,"gamma":0.05343962136578769,"theta":-0.04687018255578093,"vega":0.10703198106828939,"rho":0.05103998303744157,"breakevenPct":1.856874012931826},{"delta":0.7,"premium":4.6115618661257605,"strike":105.236646382691,"iv":0.21863799864773498,"gamma":0.05137741717376606,"theta":-0.04697160243407708,"vega":0.10442887085868831,"rho":0.05500539502088546,"breakevenPct":1.532681623825465},{"delta":0.75,"premium":5.455882352941177,"strike":104.11764705882354,"iv":0.21830588235294118,"gamma":0.04594705882352941,"theta":-0.043417647058823526,"vega":0.09355294117647059,"rho":0.05878836746538507,"breakevenPct":1.2787960178987967},{"delta":0.8,"premium":6.436274509803923,"strike":102.8921568627451,"iv":0.21678627450980392,"gamma":0.039206862745098034,"theta":-0.038442156862745096,"vega":0.07945980392156862,"rho":0.06250039120029525,"breakevenPct":1.052251938764231},{"delta":0.85,"premium":7.416666666666666,"strike":101.66666666666667,"iv":0.21526666666666666,"gamma":0.03246666666666667,"theta":-0.03346666666666667,"vega":0.06536666666666668,"rho":0.06621241493520542,"breakevenPct":0.8257078596296661},{"delta":0.9,"premium":8.397058823529411,"strike":100.44117647058823,"iv":0.2137470588235294,"gamma":0.025726470588235295,"theta":-0.02849117647058824,"vega":0.051273529411764704,"rho":0.0699244386701156,"breakevenPct":0.5991637804951006}],"put":[{"delta":0.1,"premium":0.9241600443407594,"strike":88.77099889148101,"iv":0.5981361675565511,"gamma":0.009771627060895816,"theta":-0.05370010838678018,"vega":0.05343654093814887,"rho":-0.009651234754766418,"breakevenPct":18.803180657047548},{"delta":0.15,"premium":0.6870931716656031,"strike":100.23931078493938,"iv":0.27997492022973836,"gamma":0.027238608806636887,"theta":-0.032087683471601784,"vega":0.07048047223994895,"rho":-0.014204966684160795,"breakevenPct":7.983900902787902},{"delta":0.2,"premium":0.9343809827696234,"strike":101.83471601786854,"iv":0.2658077217613274,"gamma":0.034162667517549455,"theta":-0.03467223994894703,"vega":0.08235028717294193,"rho":-0.01889988452216453,"breakevenPct":6.737836181625922},{"delta":0.25,"premium":1.1816687938736439,"strike":103.4301212507977,"iv":0.2516405232929164,"gamma":0.04108672622846203,"theta":-0.03725679642629228,"vega":0.0942201021059349,"rho":-0.02359480236016826,"breakevenPct":5.4917714604639425},{"delta":0.3,"premium":1.4333626416568968,"strike":105.01563110590074,"iv":0.23780316529894488,"gamma":0.0479,"theta":-0.03982969910121141,"vega":0.10594564282923016,"rho":-0.028290013698736034,"breakevenPct":4.258925534482068},{"delta":0.35,"premium":1.9560277452129733,"strike":105.99257522469715,"iv":0.24425099648300116,"gamma":0.0479,"theta":-0.04168589292692458,"vega":0.10879831965611567,"rho":-0.03300327532199213,"breakevenPct":3.8390355120767365},{"delta":0.4,"premium":2.4786928487690503,"strike":106.96951934349356,"iv":0.2506988276670574,"gamma":0.0479,"theta":-0.04354208675263775,"vega":0.11165099648300117,"rho":-0.037716536945248236,"breakevenPct":3.419145489671404},{"delta":0.45,"premium":3.001357952325127,"strike":107.94646346228996,"iv":0.2571466588511137,"gamma":0.0479,"theta":-0.045398280578350915,"vega":0.11450367330988667,"rho":-0.04242979856850434,"breakevenPct":2.999255467266072},{"delta":0.5,"premium":3.524023055881203,"strike":108.92340758108637,"iv":0.26359449003517,"gamma":0.0479,"theta":-0.047254474404064085,"vega":0.11735635013677218,"rho":-0.04714306019176044,"breakevenPct":2.5793654448607404},{"delta":0.55,"premium":4.04668815943728,"strike":109.90035169988276,"iv":0.2700423212192263,"gamma":0.0479,"theta":-0.049110668229777256,"vega":0.12020902696365768,"rho":-0.051856321815016544,"breakevenPct":2.1594754224554076},{"delta":0.6,"premium":5.420588235294115,"strike":111.53556771545827,"iv":0.2967125170998632,"gamma":0.04301689466484269,"theta":-0.05129623803009575,"vega":0.11598543091655267,"rho":-0.05710863622218106,"breakevenPct":1.9179411404342706},{"delta":0.65,"premium":6.891176470588235,"strike":113.24555403556772,"iv":0.32567968536251707,"gamma":0.03757913816689466,"theta":-0.05351922024623803,"vega":0.11095807113543092,"rho":-0.062422179341994434,"breakevenPct":1.6966655282563263},{"delta":0.7,"premium":8.36176470588235,"strike":114.95554035567716,"iv":0.35464685362517095,"gamma":0.03214138166894666,"theta":-0.0557422024623803,"vega":0.10593071135430918,"rho":-0.06773572246180778,"breakevenPct":1.4753899160783828},{"delta":0.75,"premium":11.42343124165554,"strike":118.25100133511349,"iv":0.4068308411214953,"gamma":0.02588811748998665,"theta":-0.057165420560747665,"vega":0.09630707610146863,"rho":-0.07428298768394831,"breakevenPct":1.2592937485368834},{"delta":0.8,"premium":14.223433874709979,"strike":121.38051044083527,"iv":0.43463805104408354,"gamma":0.020943387470997676,"theta":-0.05251600928074245,"vega":0.08454593967517401,"rho":-0.08066140395082942,"breakevenPct":0.954730967626125},{"delta":0.85,"premium":16.688631090487235,"strike":124.28074245939675,"iv":0.43492807424593966,"gamma":0.017463109048723904,"theta":-0.04120510440835268,"vega":0.07056682134570769,"rho":-0.08681769046534313,"breakevenPct":0.5526283677701107},{"delta":0.9,"premium":25.33214285714286,"strike":133.21428571428572,"iv":0.5341142857142858,"gamma":0.010792857142857142,"theta":-0.03592142857142857,"vega":0.053464285714285714,"rho":-0.09778885465238539,"breakevenPct":0.2845523087689611}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":149.75330036942086,"iv":0.8177613933151572,"gamma":0.007050610174099743,"theta":-0.07675549850724896,"vega":0.05344044036950086,"rho":0.007504099217760454,"breakevenPct":39.41057433165804},{"delta":0.15,"premium":1.0566945225007158,"strike":125.9152738749642,"iv":0.4751231728896531,"gamma":0.016181827423395367,"theta":-0.05999779104999986,"vega":0.07093262265648,"rho":0.011518914413706657,"breakevenPct":17.360170438547854},{"delta":0.2,"premium":0.7139576677316295,"strike":114.3570287539936,"iv":0.206698482428115,"gamma":0.04269624600638978,"theta":-0.03141182108626198,"vega":0.08197811501597443,"rho":0.015379019709235445,"breakevenPct":6.360094668384545},{"delta":0.25,"premium":0.9685503194888179,"strike":113.35862619808307,"iv":0.2059197284345048,"gamma":0.04734880191693291,"theta":-0.03484632587859425,"vega":0.09048450479233226,"rho":0.019338074102672714,"breakevenPct":5.672591290851175},{"delta":0.3,"premium":1.2231429712460065,"strike":112.36022364217253,"iv":0.20514097444089457,"gamma":0.05200135782747604,"theta":-0.03828083067092652,"vega":0.09899089456869009,"rho":0.023297128496109983,"breakevenPct":4.985087913317805},{"delta":0.35,"premium":1.4777356230031946,"strike":111.36182108626198,"iv":0.20436222044728436,"gamma":0.05665391373801917,"theta":-0.041715335463258785,"vega":0.1074972843450479,"rho":0.02725618288954725,"breakevenPct":4.297584535784434},{"delta":0.4,"premium":1.7323282747603834,"strike":110.36341853035144,"iv":0.20358346645367412,"gamma":0.0613064696485623,"theta":-0.04514984025559105,"vega":0.11600367412140575,"rho":0.031215237282984525,"breakevenPct":3.6100811582510635},{"delta":0.45,"premium":2.139452332657201,"strike":109.46247464503043,"iv":0.20503083164300204,"gamma":0.061688438133874236,"theta":-0.04646450304259635,"vega":0.11744442190669371,"rho":0.035178335103666004,"breakevenPct":3.1536435693572713},{"delta":0.5,"premium":2.6338742393509125,"strike":108.61730899256254,"iv":0.20775226504394861,"gamma":0.059626233941852604,"theta":-0.04656592292089249,"vega":0.11484131169709264,"rho":0.039143747087109895,"breakevenPct":2.82945118025091},{"delta":0.55,"premium":3.128296146044625,"strike":107.77214334009466,"iv":0.21047369844489522,"gamma":0.057564029749830964,"theta":-0.04666734279918864,"vega":0.11223820148749154,"rho":0.04310915907055379,"breakevenPct":2.5052587911445485},{"delta":0.6,"premium":3.6227180527383362,"strike":106.92697768762677,"iv":0.2131951318458418,"gamma":0.05550182555780933,"theta":-0.04676876267748479,"vega":0.10963509127789046,"rho":0.04707457105399768,"breakevenPct":2.1810664020381876},{"delta":0.65,"premium":4.117139959432049,"strike":106.08181203515889,"iv":0.21591656524678837,"gamma":0.05343962136578769,"theta":-0.04687018255578093,"vega":0.10703198106828939,"rho":0.05103998303744157,"breakevenPct":1.856874012931826},{"delta":0.7,"premium":4.6115618661257605,"strike":105.236646382691,"iv":0.21863799864773498,"gamma":0.05137741717376606,"theta":-0.04697160243407708,"vega":0.10442887085868831,"rho":0.05500539502088546,"breakevenPct":1.532681623825465},{"delta":0.75,"premium":5.455882352941177,"strike":104.11764705882354,"iv":0.21830588235294118,"gamma":0.04594705882352941,"theta":-0.043417647058823526,"vega":0.09355294117647059,"rho":0.05878836746538507,"breakevenPct":1.2787960178987967},{"delta":0.8,"premium":6.436274509803923,"strike":102.8921568627451,"iv":0.21678627450980392,"gamma":0.039206862745098034,"theta":-0.038442156862745096,"vega":0.07945980392156862,"rho":0.06250039120029525,"breakevenPct":1.052251938764231},{"delta":0.85,"premium":7.416666666666666,"strike":101.66666666666667,"iv":0.21526666666666666,"gamma":0.03246666666666667,"theta":-0.03346666666666667,"vega":0.06536666666666668,"rho":0.06621241493520542,"breakevenPct":0.8257078596296661},{"delta":0.9,"premium":8.397058823529411,"strike":100.44117647058823,"iv":0.2137470588235294,"gamma":0.025726470588235295,"theta":-0.02849117647058824,"vega":0.051273529411764704,"rho":0.0699244386701156,"breakevenPct":0.5991637804951006}],"put":[{"delta":0.1,"premium":0.9241600443407594,"strike":88.77099889148101,"iv":0.5981361675565511,"gamma":0.009771627060895816,"theta":-0.05370010838678018,"vega":0.05343654093814887,"rho":-0.009651234754766418,"breakevenPct":18.803180657047548},{"delta":0.15,"premium":0.6870931716656031,"strike":100.23931078493938,"iv":0.27997492022973836,"gamma":0.027238608806636887,"theta":-0.032087683471601784,"vega":0.07048047223994895,"rho":-0.014204966684160795,"breakevenPct":7.983900902787902},{"delta":0.2,"premium":0.9343809827696234,"strike":101.83471601786854,"iv":0.2658077217613274,"gamma":0.034162667517549455,"theta":-0.03467223994894703,"vega":0.08235028717294193,"rho":-0.01889988452216453,"breakevenPct":6.737836181625922},{"delta":0.25,"premium":1.1816687938736439,"strike":103.4301212507977,"iv":0.2516405232929164,"gamma":0.04108672622846203,"theta":-0.03725679642629228,"vega":0.0942201021059349,"rho":-0.02359480236016826,"breakevenPct":5.4917714604639425},{"delta":0.3,"premium":1.4333626416568968,"strike":105.01563110590074,"iv":0.23780316529894488,"gamma":0.0479,"theta":-0.03982969910121141,"vega":0.10594564282923016,"rho":-0.028290013698736034,"breakevenPct":4.258925534482068},{"delta":0.35,"premium":1.9560277452129733,"strike":105.99257522469715,"iv":0.24425099648300116,"gamma":0.0479,"theta":-0.04168589292692458,"vega":0.10879831965611567,"rho":-0.03300327532199213,"breakevenPct":3.8390355120767365},{"delta":0.4,"premium":2.4786928487690503,"strike":106.96951934349356,"iv":0.2506988276670574,"gamma":0.0479,"theta":-0.04354208675263775,"vega":0.11165099648300117,"rho":-0.037716536945248236,"breakevenPct":3.419145489671404},{"delta":0.45,"premium":3.001357952325127,"strike":107.94646346228996,"iv":0.2571466588511137,"gamma":0.0479,"theta":-0.045398280578350915,"vega":0.11450367330988667,"rho":-0.04242979856850434,"breakevenPct":2.999255467266072},{"delta":0.5,"premium":3.524023055881203,"strike":108.92340758108637,"iv":0.26359449003517,"gamma":0.0479,"theta":-0.047254474404064085,"vega":0.11735635013677218,"rho":-0.04714306019176044,"breakevenPct":2.5793654448607404},{"delta":0.55,"premium":4.04668815943728,"strike":109.90035169988276,"iv":0.2700423212192263,"gamma":0.0479,"theta":-0.049110668229777256,"vega":0.12020902696365768,"rho":-0.051856321815016544,"breakevenPct":2.1594754224554076},{"delta":0.6,"premium":5.420588235294115,"strike":111.53556771545827,"iv":0.2967125170998632,"gamma":0.04301689466484269,"theta":-0.05129623803009575,"vega":0.11598543091655267,"rho":-0.05710863622218106,"breakevenPct":1.9179411404342706},{"delta":0.65,"premium":6.891176470588235,"strike":113.24555403556772,"iv":0.32567968536251707,"gamma":0.03757913816689466,"theta":-0.05351922024623803,"vega":0.11095807113543092,"rho":-0.062422179341994434,"breakevenPct":1.6966655282563263},{"delta":0.7,"premium":8.36176470588235,"strike":114.95554035567716,"iv":0.35464685362517095,"gamma":0.03214138166894666,"theta":-0.0557422024623803,"vega":0.10593071135430918,"rho":-0.06773572246180778,"breakevenPct":1.4753899160783828},{"delta":0.75,"premium":11.42343124165554,"strike":118.25100133511349,"iv":0.4068308411214953,"gamma":0.02588811748998665,"theta":-0.057165420560747665,"vega":0.09630707610146863,"rho":-0.07428298768394831,"breakevenPct":1.2592937485368834},{"delta":0.8,"premium":14.223433874709979,"strike":121.38051044083527,"iv":0.43463805104408354,"gamma":0.020943387470997676,"theta":-0.05251600928074245,"vega":0.08454593967517401,"rho":-0.08066140395082942,"breakevenPct":0.954730967626125},{"delta":0.85,"premium":16.688631090487235,"strike":124.28074245939675,"iv":0.43492807424593966,"gamma":0.017463109048723904,"theta":-0.04120510440835268,"vega":0.07056682134570769,"rho":-0.08681769046534313,"breakevenPct":0.5526283677701107},{"delta":0.9,"premium":25.33214285714286,"strike":133.21428571428572,"iv":0.5341142857142858,"gamma":0.010792857142857142,"theta":-0.03592142857142857,"vega":0.053464285714285714,"rho":-0.09778885465238539,"breakevenPct":0.2845523087689611}]}},"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"}}