{"symbol":"NRG","url":"https://intraalpha.com/companies/NRG","capturedAt":"2026-10-21T17:48:53.180Z","state":"ready","quote":{"symbol":"NRG","last_price":100.435,"prev_close":97.84,"regular_close":100.42,"change":2.595,"change_pct":2.6523,"regular_change":2.58,"regular_change_pct":2.637,"extended_change":0.015,"extended_change_pct":0.0149,"bid":100.3,"ask":100.47,"bid_size":100,"ask_size":200,"volume":1002150,"vwap":99.590248,"open":99.19,"high":100.75,"low":98.3201,"close":100.42,"trade_count":18294,"last_trade_at":"2026-10-21T17:48:23.0803995Z","last_quote_at":"2026-10-21T17:48:51.030507905Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:50.929348409-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"NRG","fetched_at":"2026-10-21T17:48:52.331579+00:00","name":"NRG Energy Inc.","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - INDEPENDENT POWER PRODUCERS","country":"USA","description":"NRG Energy, Inc. is a large American energy company, headquartered in Houston, Texas. It was formerly the wholesale arm of Northern States Power Company (NSP), which became Xcel Energy, but became independent in 2000. NRG Energy is involved in energy generation and retail electricity.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":20566993000,"ebitda":3253000000,"pe_ratio":25.61,"peg_ratio":0.387,"book_value":19.99,"dividend_per_share":1.865,"dividend_yield":0.0188,"eps":3.82,"revenue_ttm":33124999000,"gross_profit_ttm":6226000000,"profit_margin":0.0256,"operating_margin_ttm":0.128,"return_on_assets_ttm":0.0406,"return_on_equity_ttm":0.238,"quarterly_earnings_growth":-0.856,"quarterly_revenue_growth":0.11,"analyst_target_price":181.88,"analyst_number":3,"beta":1.161,"fifty_two_week_high":188.71,"fifty_two_week_low":93.36,"fifty_day_ma":108.87,"two_hundred_day_ma":137.89,"shares_outstanding":210210000,"forward_pe":9.03,"price_to_sales":0.621,"price_to_book":5.04,"ev_to_revenue":1.362,"ev_to_ebitda":12.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:52.331579+00:00"},"optionObservedAt":"2026-10-21T17:46:10.554Z","bars":[{"c":106.8,"h":106.8,"l":106.8,"n":2,"o":106.8,"t":"2026-10-14T08:00:00Z","v":101,"vw":106.8},{"c":105.9,"h":105.9,"l":105.9,"n":6,"o":105.9,"t":"2026-10-14T12:35:00Z","v":210,"vw":105.9},{"c":105.52,"h":105.52,"l":105.02,"n":28,"o":105.06,"t":"2026-10-14T12:40:00Z","v":2972,"vw":105.414689},{"c":105.8,"h":105.8,"l":105.7761,"n":3,"o":105.7761,"t":"2026-10-14T13:05:00Z","v":805,"vw":105.797013},{"c":105.05,"h":105.252,"l":105,"n":18,"o":105.252,"t":"2026-10-14T13:20:00Z","v":2114,"vw":105.169536},{"c":105.02,"h":106.38,"l":104.4101,"n":516,"o":106.17,"t":"2026-10-14T13:30:00Z","v":28486,"vw":105.823965},{"c":103.746,"h":105.17,"l":103.746,"n":634,"o":104.9366,"t":"2026-10-14T13:35:00Z","v":29974,"vw":104.253465},{"c":103.1925,"h":103.89,"l":103.1925,"n":470,"o":103.89,"t":"2026-10-14T13:40:00Z","v":17534,"vw":103.505272},{"c":103.135,"h":103.595,"l":103,"n":489,"o":103.26,"t":"2026-10-14T13:45:00Z","v":16018,"vw":103.33441},{"c":102.86,"h":103.1837,"l":102.55,"n":595,"o":103.15,"t":"2026-10-14T13:50:00Z","v":28832,"vw":102.878455},{"c":102.885,"h":103.11,"l":102.79,"n":513,"o":102.9801,"t":"2026-10-14T13:55:00Z","v":21939,"vw":102.905461},{"c":102.77,"h":103.1183,"l":102.49,"n":584,"o":102.89,"t":"2026-10-14T14:00:00Z","v":16880,"vw":102.769484},{"c":102.825,"h":103.11,"l":102.57,"n":264,"o":102.635,"t":"2026-10-14T14:05:00Z","v":7050,"vw":102.703147},{"c":102.61,"h":102.8451,"l":102.45,"n":415,"o":102.7154,"t":"2026-10-14T14:10:00Z","v":17959,"vw":102.544457},{"c":102.89,"h":102.89,"l":102.21,"n":603,"o":102.51,"t":"2026-10-14T14:15:00Z","v":35445,"vw":102.510381},{"c":102.35,"h":102.77,"l":102.185,"n":442,"o":102.685,"t":"2026-10-14T14:20:00Z","v":19048,"vw":102.511753},{"c":101.7436,"h":102.52,"l":101.61,"n":537,"o":102.4242,"t":"2026-10-14T14:25:00Z","v":17666,"vw":101.949694},{"c":102.15,"h":102.15,"l":101.75,"n":364,"o":101.75,"t":"2026-10-14T14:30:00Z","v":10902,"vw":102.050526},{"c":102.12,"h":102.34,"l":102.015,"n":368,"o":102.15,"t":"2026-10-14T14:35:00Z","v":12943,"vw":102.19354},{"c":102.25,"h":102.6358,"l":101.97,"n":413,"o":102.05,"t":"2026-10-14T14:40:00Z","v":12004,"vw":102.356098},{"c":101.9001,"h":102.41,"l":101.9,"n":630,"o":102.25,"t":"2026-10-14T14:45:00Z","v":15318,"vw":102.119605},{"c":101.87,"h":102.07,"l":101.87,"n":477,"o":101.985,"t":"2026-10-14T14:50:00Z","v":16269,"vw":101.966906},{"c":102.07,"h":102.12,"l":101.9,"n":359,"o":101.92,"t":"2026-10-14T14:55:00Z","v":13399,"vw":102.008989},{"c":101.99,"h":102.08,"l":101.92,"n":347,"o":102.08,"t":"2026-10-14T15:00:00Z","v":7846,"vw":101.982171},{"c":101.81,"h":101.95,"l":101.74,"n":346,"o":101.89,"t":"2026-10-14T15:05:00Z","v":11159,"vw":101.841786},{"c":101.73,"h":101.96,"l":101.54,"n":590,"o":101.88,"t":"2026-10-14T15:10:00Z","v":19937,"vw":101.729014},{"c":101.88,"h":101.97,"l":101.55,"n":392,"o":101.85,"t":"2026-10-14T15:15:00Z","v":11058,"vw":101.764401},{"c":101.48,"h":101.94,"l":101.48,"n":418,"o":101.94,"t":"2026-10-14T15:20:00Z","v":14448,"vw":101.672695},{"c":101.18,"h":101.49,"l":101.1,"n":591,"o":101.49,"t":"2026-10-14T15:25:00Z","v":28385,"vw":101.278373},{"c":100.97,"h":101.28,"l":100.97,"n":624,"o":101.118,"t":"2026-10-14T15:30:00Z","v":36068,"vw":101.128642},{"c":100.73,"h":101.1,"l":100.66,"n":714,"o":100.93,"t":"2026-10-14T15:35:00Z","v":38653,"vw":100.963459},{"c":100.65,"h":100.775,"l":100.465,"n":488,"o":100.7,"t":"2026-10-14T15:40:00Z","v":15208,"vw":100.618748},{"c":101.14,"h":101.36,"l":100.6,"n":550,"o":100.685,"t":"2026-10-14T15:45:00Z","v":25487,"vw":100.917348},{"c":100.98,"h":101.3,"l":100.89,"n":749,"o":101.2701,"t":"2026-10-14T15:50:00Z","v":38523,"vw":101.08641},{"c":101.24,"h":101.245,"l":100.91,"n":450,"o":101,"t":"2026-10-14T15:55:00Z","v":15262,"vw":101.056488},{"c":101.2475,"h":101.29,"l":100.9,"n":525,"o":101.1925,"t":"2026-10-14T16:00:00Z","v":22138,"vw":101.099937},{"c":101.27,"h":101.55,"l":101.23,"n":512,"o":101.35,"t":"2026-10-14T16:05:00Z","v":17864,"vw":101.374584},{"c":101.0615,"h":101.28,"l":100.97,"n":425,"o":101.26,"t":"2026-10-14T16:10:00Z","v":16951,"vw":101.138688},{"c":100.97,"h":101.1,"l":100.7425,"n":633,"o":101.1,"t":"2026-10-14T16:15:00Z","v":37262,"vw":100.918065},{"c":100.91,"h":101.12,"l":100.82,"n":408,"o":100.9,"t":"2026-10-14T16:20:00Z","v":16374,"vw":100.911899},{"c":100.89,"h":100.99,"l":100.82,"n":447,"o":100.94,"t":"2026-10-14T16:25:00Z","v":14539,"vw":100.916068},{"c":100.995,"h":101.1,"l":100.86,"n":403,"o":100.87,"t":"2026-10-14T16:30:00Z","v":9221,"vw":100.974865},{"c":101.325,"h":101.36,"l":100.96,"n":358,"o":100.96,"t":"2026-10-14T16:35:00Z","v":9629,"vw":101.152099},{"c":101.33,"h":101.42,"l":101.08,"n":410,"o":101.42,"t":"2026-10-14T16:40:00Z","v":14282,"vw":101.244665},{"c":101.44,"h":101.55,"l":101.18,"n":326,"o":101.3,"t":"2026-10-14T16:45:00Z","v":13767,"vw":101.384939},{"c":101.29,"h":101.51,"l":101.29,"n":350,"o":101.48,"t":"2026-10-14T16:50:00Z","v":8558,"vw":101.379459},{"c":101.66,"h":101.66,"l":101.3,"n":433,"o":101.53,"t":"2026-10-14T16:55:00Z","v":11764,"vw":101.410857},{"c":101.745,"h":101.93,"l":101.665,"n":475,"o":101.73,"t":"2026-10-14T17:00:00Z","v":29455,"vw":101.852584},{"c":101.86,"h":101.985,"l":101.65,"n":430,"o":101.7,"t":"2026-10-14T17:05:00Z","v":15191,"vw":101.803318},{"c":101.905,"h":101.95,"l":101.78,"n":418,"o":101.855,"t":"2026-10-14T17:10:00Z","v":13162,"vw":101.834523},{"c":101.485,"h":101.9,"l":101.35,"n":602,"o":101.9,"t":"2026-10-14T17:15:00Z","v":26676,"vw":101.596661},{"c":101.59,"h":101.66,"l":101.51,"n":524,"o":101.52,"t":"2026-10-14T17:20:00Z","v":15485,"vw":101.571194},{"c":101.34,"h":101.66,"l":101.29,"n":473,"o":101.66,"t":"2026-10-14T17:25:00Z","v":15425,"vw":101.437016},{"c":101.24,"h":101.36,"l":101.12,"n":501,"o":101.29,"t":"2026-10-14T17:30:00Z","v":24852,"vw":101.231909},{"c":100.82,"h":101.18,"l":100.76,"n":562,"o":101.14,"t":"2026-10-14T17:35:00Z","v":23775,"vw":100.953102},{"c":100.8501,"h":101.03,"l":100.76,"n":520,"o":100.8568,"t":"2026-10-14T17:40:00Z","v":21439,"vw":100.864773},{"c":100.67,"h":100.815,"l":100.59,"n":457,"o":100.8,"t":"2026-10-14T17:45:00Z","v":15649,"vw":100.721977},{"c":100.66,"h":100.67,"l":100.46,"n":708,"o":100.62,"t":"2026-10-14T17:50:00Z","v":36552,"vw":100.559442},{"c":100.625,"h":100.805,"l":100.59,"n":470,"o":100.65,"t":"2026-10-14T17:55:00Z","v":15206,"vw":100.683969},{"c":100.51,"h":100.59,"l":100.25,"n":596,"o":100.59,"t":"2026-10-14T18:00:00Z","v":25550,"vw":100.439989},{"c":100.4,"h":100.63,"l":100.4,"n":386,"o":100.48,"t":"2026-10-14T18:05:00Z","v":18004,"vw":100.542166},{"c":100.65,"h":100.66,"l":100.36,"n":346,"o":100.4,"t":"2026-10-14T18:10:00Z","v":10475,"vw":100.518554},{"c":100.455,"h":100.59,"l":100.33,"n":446,"o":100.59,"t":"2026-10-14T18:15:00Z","v":16024,"vw":100.425513},{"c":100.37,"h":100.53,"l":100.37,"n":364,"o":100.45,"t":"2026-10-14T18:20:00Z","v":11177,"vw":100.45856},{"c":100.42,"h":100.53,"l":100.2,"n":649,"o":100.43,"t":"2026-10-14T18:25:00Z","v":33804,"vw":100.404295},{"c":100.51,"h":100.66,"l":100.36,"n":399,"o":100.37,"t":"2026-10-14T18:30:00Z","v":14894,"vw":100.514859},{"c":100.66,"h":100.66,"l":100.488,"n":415,"o":100.51,"t":"2026-10-14T18:35:00Z","v":18806,"vw":100.542281},{"c":100.5925,"h":100.64,"l":100.45,"n":544,"o":100.63,"t":"2026-10-14T18:40:00Z","v":18207,"vw":100.546731},{"c":100.56,"h":100.63,"l":100.43,"n":460,"o":100.54,"t":"2026-10-14T18:45:00Z","v":14034,"vw":100.529313},{"c":100.645,"h":100.69,"l":100.49,"n":430,"o":100.63,"t":"2026-10-14T18:50:00Z","v":15137,"vw":100.570551},{"c":100.725,"h":100.77,"l":100.68,"n":440,"o":100.69,"t":"2026-10-14T18:55:00Z","v":13199,"vw":100.732189},{"c":100.47,"h":100.74,"l":100.45,"n":591,"o":100.74,"t":"2026-10-14T19:00:00Z","v":27921,"vw":100.589444},{"c":100.5,"h":100.62,"l":100.465,"n":404,"o":100.52,"t":"2026-10-14T19:05:00Z","v":14744,"vw":100.529234},{"c":100.56,"h":100.71,"l":100.475,"n":621,"o":100.5,"t":"2026-10-14T19:10:00Z","v":29088,"vw":100.58778},{"c":100.985,"h":100.985,"l":100.54,"n":725,"o":100.585,"t":"2026-10-14T19:15:00Z","v":30314,"vw":100.713886},{"c":101.05,"h":101.19,"l":100.78,"n":806,"o":100.97,"t":"2026-10-14T19:20:00Z","v":35974,"vw":100.971321},{"c":101.08,"h":101.11,"l":100.95,"n":708,"o":101.03,"t":"2026-10-14T19:25:00Z","v":35419,"vw":101.036748},{"c":101.18,"h":101.4,"l":101.07,"n":975,"o":101.08,"t":"2026-10-14T19:30:00Z","v":47922,"vw":101.239633},{"c":100.96,"h":101.2,"l":100.845,"n":884,"o":101.17,"t":"2026-10-14T19:35:00Z","v":41959,"vw":101.025126},{"c":101.22,"h":101.34,"l":100.85,"n":1007,"o":100.92,"t":"2026-10-14T19:40:00Z","v":50997,"vw":101.068739},{"c":101.15,"h":101.2605,"l":100.97,"n":1032,"o":101.19,"t":"2026-10-14T19:45:00Z","v":41905,"vw":101.133073},{"c":100.95,"h":101.445,"l":100.95,"n":1737,"o":101.15,"t":"2026-10-14T19:50:00Z","v":90327,"vw":101.231441},{"c":100.87,"h":100.9328,"l":100.75,"n":4662,"o":100.875,"t":"2026-10-14T19:55:00Z","v":260574,"vw":100.849764},{"c":100.85,"h":100.9,"l":100.85,"n":71,"o":100.9,"t":"2026-10-14T20:00:00Z","v":513574,"vw":100.85014},{"c":100.9,"h":100.9,"l":100.9,"n":1,"o":100.9,"t":"2026-10-14T20:15:00Z","v":202,"vw":100.9},{"c":100,"h":100,"l":100,"n":12,"o":100,"t":"2026-10-14T20:50:00Z","v":320,"vw":100},{"c":101,"h":101,"l":101,"n":9,"o":101,"t":"2026-10-14T20:55:00Z","v":616,"vw":101},{"c":100.69,"h":100.69,"l":100.69,"n":1,"o":100.69,"t":"2026-10-14T21:05:00Z","v":150,"vw":100.69},{"c":100.15,"h":100.15,"l":100.15,"n":7,"o":100.15,"t":"2026-10-14T22:40:00Z","v":308,"vw":100.15},{"c":100.06,"h":100.06,"l":100.06,"n":13,"o":100.06,"t":"2026-10-14T23:25:00Z","v":314,"vw":100.06},{"c":100,"h":100.1,"l":100,"n":22,"o":100.05,"t":"2026-10-14T23:30:00Z","v":787,"vw":100.05073},{"c":100.04,"h":100.04,"l":99.51,"n":22,"o":99.51,"t":"2026-10-15T08:00:00Z","v":1051,"vw":99.786982},{"c":99.53,"h":99.53,"l":99.53,"n":6,"o":99.53,"t":"2026-10-15T08:05:00Z","v":312,"vw":99.53},{"c":98.71,"h":98.71,"l":98.71,"n":2,"o":98.71,"t":"2026-10-15T08:20:00Z","v":167,"vw":98.71},{"c":98.55,"h":98.55,"l":98.55,"n":2,"o":98.55,"t":"2026-10-15T09:00:00Z","v":117,"vw":98.55},{"c":98.99,"h":99,"l":98.99,"n":11,"o":99,"t":"2026-10-15T10:55:00Z","v":651,"vw":98.997753},{"c":98.41,"h":98.7,"l":98.41,"n":58,"o":98.7,"t":"2026-10-15T11:00:00Z","v":1508,"vw":98.573691},{"c":98.5,"h":98.5,"l":98.44,"n":17,"o":98.44,"t":"2026-10-15T11:10:00Z","v":1680,"vw":98.485},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-15T11:30:00Z","v":260,"vw":99},{"c":99,"h":99.15,"l":99,"n":8,"o":99.15,"t":"2026-10-15T12:05:00Z","v":206,"vw":99.075},{"c":98.1,"h":98.1,"l":98.1,"n":1,"o":98.1,"t":"2026-10-15T12:10:00Z","v":107,"vw":98.1},{"c":99,"h":99.02,"l":98.97,"n":13,"o":99.02,"t":"2026-10-15T12:30:00Z","v":1666,"vw":99.004283},{"c":99.03,"h":99.03,"l":99.03,"n":2,"o":99.03,"t":"2026-10-15T12:35:00Z","v":300,"vw":99.03},{"c":99,"h":99.31,"l":99,"n":17,"o":99.31,"t":"2026-10-15T12:45:00Z","v":1586,"vw":99.025099},{"c":98.7,"h":98.7,"l":98.7,"n":8,"o":98.7,"t":"2026-10-15T12:55:00Z","v":509,"vw":98.7},{"c":99.38,"h":99.38,"l":99.38,"n":2,"o":99.38,"t":"2026-10-15T13:05:00Z","v":106,"vw":99.38},{"c":98.651,"h":98.651,"l":98.651,"n":3,"o":98.651,"t":"2026-10-15T13:20:00Z","v":1000,"vw":98.651},{"c":98.6505,"h":98.6505,"l":98.6505,"n":3,"o":98.6505,"t":"2026-10-15T13:25:00Z","v":1010,"vw":98.6505},{"c":98.675,"h":100,"l":98.39,"n":788,"o":99.75,"t":"2026-10-15T13:30:00Z","v":50123,"vw":99.36163},{"c":99.02,"h":99.15,"l":97.745,"n":929,"o":98.47,"t":"2026-10-15T13:35:00Z","v":56229,"vw":98.510295},{"c":98.74,"h":99.68,"l":98.625,"n":821,"o":98.9777,"t":"2026-10-15T13:40:00Z","v":74004,"vw":99.166039},{"c":98.35,"h":99.05,"l":98.19,"n":762,"o":98.75,"t":"2026-10-15T13:45:00Z","v":40801,"vw":98.51583},{"c":97.655,"h":98.35,"l":97.53,"n":780,"o":98.35,"t":"2026-10-15T13:50:00Z","v":51781,"vw":97.805673},{"c":98.2586,"h":98.41,"l":97.56,"n":657,"o":97.6475,"t":"2026-10-15T13:55:00Z","v":65582,"vw":98.113036},{"c":98.58,"h":99.12,"l":98.05,"n":436,"o":98.06,"t":"2026-10-15T14:00:00Z","v":29719,"vw":98.449838},{"c":98.515,"h":98.585,"l":98.1,"n":526,"o":98.55,"t":"2026-10-15T14:05:00Z","v":42346,"vw":98.290603},{"c":97.8933,"h":98.57,"l":97.83,"n":673,"o":98.51,"t":"2026-10-15T14:10:00Z","v":90260,"vw":98.382826},{"c":98.31,"h":98.31,"l":97.76,"n":447,"o":97.8901,"t":"2026-10-15T14:15:00Z","v":55129,"vw":98.042031},{"c":98.535,"h":98.675,"l":98.26,"n":286,"o":98.4743,"t":"2026-10-15T14:20:00Z","v":12210,"vw":98.518625},{"c":98.625,"h":98.77,"l":98.31,"n":375,"o":98.42,"t":"2026-10-15T14:25:00Z","v":12723,"vw":98.583112},{"c":98.83,"h":98.925,"l":98.495,"n":299,"o":98.625,"t":"2026-10-15T14:30:00Z","v":6371,"vw":98.684748},{"c":99.6443,"h":99.66,"l":98.86,"n":212,"o":98.86,"t":"2026-10-15T14:35:00Z","v":7822,"vw":99.128865},{"c":99.66,"h":99.9199,"l":99.42,"n":400,"o":99.595,"t":"2026-10-15T14:40:00Z","v":15724,"vw":99.684977},{"c":99.825,"h":99.98,"l":99.58,"n":303,"o":99.81,"t":"2026-10-15T14:45:00Z","v":12079,"vw":99.847621},{"c":99.475,"h":99.87,"l":99.37,"n":352,"o":99.805,"t":"2026-10-15T14:50:00Z","v":12119,"vw":99.617201},{"c":99.7925,"h":99.91,"l":99.4372,"n":331,"o":99.470348,"t":"2026-10-15T14:55:00Z","v":7598,"vw":99.685126},{"c":99.94,"h":100,"l":99.7,"n":301,"o":99.825,"t":"2026-10-15T15:00:00Z","v":10680,"vw":99.826428},{"c":100.145,"h":100.145,"l":99.5,"n":695,"o":99.94,"t":"2026-10-15T15:05:00Z","v":41489,"vw":99.730145},{"c":100.625,"h":100.88,"l":100.05,"n":360,"o":100.145,"t":"2026-10-15T15:10:00Z","v":14701,"vw":100.287494},{"c":100.83,"h":101.18,"l":100.66,"n":511,"o":100.66,"t":"2026-10-15T15:15:00Z","v":17939,"vw":100.878858},{"c":100.98,"h":101.09,"l":100.75,"n":354,"o":100.9,"t":"2026-10-15T15:20:00Z","v":18336,"vw":100.931544},{"c":101.17,"h":101.19,"l":100.875,"n":316,"o":101.1,"t":"2026-10-15T15:25:00Z","v":25009,"vw":100.99663},{"c":101,"h":101.2,"l":100.81,"n":443,"o":101.16,"t":"2026-10-15T15:30:00Z","v":14354,"vw":100.985803},{"c":100.635,"h":100.99,"l":100.635,"n":319,"o":100.99,"t":"2026-10-15T15:35:00Z","v":10687,"vw":100.838071},{"c":100.79,"h":101.16,"l":100.79,"n":459,"o":100.8,"t":"2026-10-15T15:40:00Z","v":13135,"vw":100.997511},{"c":100.81,"h":100.92,"l":100.68,"n":270,"o":100.68,"t":"2026-10-15T15:45:00Z","v":9953,"vw":100.852678},{"c":100.675,"h":100.96,"l":100.62,"n":417,"o":100.96,"t":"2026-10-15T15:50:00Z","v":15363,"vw":100.743358},{"c":101.185,"h":101.32,"l":100.68,"n":304,"o":100.68,"t":"2026-10-15T15:55:00Z","v":16402,"vw":100.967877},{"c":100.745,"h":101.23,"l":100.745,"n":344,"o":101.17,"t":"2026-10-15T16:00:00Z","v":11224,"vw":101.081449},{"c":100.96,"h":101.02,"l":100.725,"n":306,"o":100.75,"t":"2026-10-15T16:05:00Z","v":11196,"vw":100.842121},{"c":100.94,"h":101.03,"l":100.8475,"n":287,"o":101.01,"t":"2026-10-15T16:10:00Z","v":14152,"vw":100.943411},{"c":100.89,"h":101.17,"l":100.82,"n":439,"o":100.89,"t":"2026-10-15T16:15:00Z","v":18210,"vw":100.949673},{"c":100.77,"h":101.25,"l":100.77,"n":421,"o":100.84,"t":"2026-10-15T16:20:00Z","v":17057,"vw":100.954277},{"c":100.8375,"h":100.87,"l":100.685,"n":241,"o":100.7225,"t":"2026-10-15T16:25:00Z","v":8970,"vw":100.731559},{"c":100.92,"h":100.92,"l":100.65,"n":513,"o":100.795,"t":"2026-10-15T16:30:00Z","v":21284,"vw":100.745517},{"c":100.99,"h":101.11,"l":100.835,"n":282,"o":100.835,"t":"2026-10-15T16:35:00Z","v":9489,"vw":100.943251},{"c":101.33,"h":101.36,"l":100.91,"n":308,"o":100.91,"t":"2026-10-15T16:40:00Z","v":9369,"vw":101.090729},{"c":101.15,"h":101.38,"l":101.11,"n":345,"o":101.38,"t":"2026-10-15T16:45:00Z","v":11663,"vw":101.246813},{"c":101.39,"h":101.39,"l":101.115,"n":371,"o":101.15,"t":"2026-10-15T16:50:00Z","v":14635,"vw":101.266502},{"c":101.465,"h":101.5,"l":101.31,"n":245,"o":101.45,"t":"2026-10-15T16:55:00Z","v":6877,"vw":101.431727},{"c":101.42,"h":101.6,"l":101.38,"n":325,"o":101.46,"t":"2026-10-15T17:00:00Z","v":9220,"vw":101.462415},{"c":101.535,"h":101.6,"l":101.35,"n":364,"o":101.49,"t":"2026-10-15T17:05:00Z","v":11249,"vw":101.417992},{"c":101.5,"h":101.6,"l":101.3825,"n":539,"o":101.5599,"t":"2026-10-15T17:10:00Z","v":16237,"vw":101.47972},{"c":101.67,"h":101.68,"l":101.47,"n":265,"o":101.47,"t":"2026-10-15T17:15:00Z","v":6149,"vw":101.617473},{"c":101.635,"h":101.805,"l":101.63,"n":503,"o":101.68,"t":"2026-10-15T17:20:00Z","v":17168,"vw":101.718098},{"c":101.57,"h":101.6999,"l":101.5,"n":303,"o":101.69,"t":"2026-10-15T17:25:00Z","v":7279,"vw":101.594906},{"c":101.85,"h":101.93,"l":101.47,"n":413,"o":101.54,"t":"2026-10-15T17:30:00Z","v":15155,"vw":101.674403},{"c":101.95,"h":102.1584,"l":101.8175,"n":398,"o":101.9,"t":"2026-10-15T17:35:00Z","v":18542,"vw":101.982106},{"c":102.25,"h":102.29,"l":101.945,"n":416,"o":101.945,"t":"2026-10-15T17:40:00Z","v":14307,"vw":102.10654},{"c":102.125,"h":102.36,"l":102.11,"n":278,"o":102.35,"t":"2026-10-15T17:45:00Z","v":6365,"vw":102.159073},{"c":101.85,"h":102.31,"l":101.85,"n":519,"o":102.125,"t":"2026-10-15T17:50:00Z","v":25657,"vw":102.126597},{"c":102.12,"h":102.32,"l":101.825,"n":424,"o":101.825,"t":"2026-10-15T17:55:00Z","v":23156,"vw":101.932328},{"c":102.38,"h":102.38,"l":102.03,"n":412,"o":102.07,"t":"2026-10-15T18:00:00Z","v":13802,"vw":102.17672},{"c":102.23,"h":102.4,"l":102.13,"n":450,"o":102.38,"t":"2026-10-15T18:05:00Z","v":14583,"vw":102.269251},{"c":102.13,"h":102.31,"l":102.06,"n":430,"o":102.19,"t":"2026-10-15T18:10:00Z","v":13300,"vw":102.175567},{"c":102,"h":102.18,"l":102,"n":325,"o":102.11,"t":"2026-10-15T18:15:00Z","v":10718,"vw":102.068885},{"c":102.11,"h":102.18,"l":101.8401,"n":370,"o":101.945,"t":"2026-10-15T18:20:00Z","v":22785,"vw":102.01432},{"c":102.35,"h":102.35,"l":102.12,"n":485,"o":102.18,"t":"2026-10-15T18:25:00Z","v":23335,"vw":102.185535},{"c":102.21,"h":102.37,"l":102.21,"n":351,"o":102.36,"t":"2026-10-15T18:30:00Z","v":11213,"vw":102.288198},{"c":102.355,"h":102.45,"l":102.2025,"n":391,"o":102.22,"t":"2026-10-15T18:35:00Z","v":17865,"vw":102.295904},{"c":102.42,"h":102.5,"l":102.2,"n":476,"o":102.355,"t":"2026-10-15T18:40:00Z","v":33764,"vw":102.381083},{"c":102.33,"h":102.42,"l":102.15,"n":459,"o":102.385,"t":"2026-10-15T18:45:00Z","v":20708,"vw":102.259993},{"c":102.325,"h":102.39,"l":102.23,"n":560,"o":102.32,"t":"2026-10-15T18:50:00Z","v":37312,"vw":102.284507},{"c":102.32,"h":102.43,"l":102.3,"n":449,"o":102.3,"t":"2026-10-15T18:55:00Z","v":9869,"vw":102.374614},{"c":102.35,"h":102.45,"l":102.31,"n":471,"o":102.31,"t":"2026-10-15T19:00:00Z","v":13517,"vw":102.389983},{"c":102.355,"h":102.45,"l":102.305,"n":444,"o":102.3525,"t":"2026-10-15T19:05:00Z","v":15839,"vw":102.36061},{"c":103.22,"h":103.22,"l":102.3875,"n":642,"o":102.39,"t":"2026-10-15T19:10:00Z","v":16926,"vw":102.743773},{"c":103.065,"h":103.31,"l":103.01,"n":589,"o":103.2,"t":"2026-10-15T19:15:00Z","v":21382,"vw":103.125178},{"c":102.9,"h":103.13,"l":102.81,"n":697,"o":103.05,"t":"2026-10-15T19:20:00Z","v":27325,"vw":102.996392},{"c":103.13,"h":103.13,"l":102.86,"n":615,"o":102.86,"t":"2026-10-15T19:25:00Z","v":25308,"vw":102.961251},{"c":102.605,"h":103.13,"l":102.3,"n":985,"o":103.075,"t":"2026-10-15T19:30:00Z","v":54452,"vw":102.659397},{"c":102.815,"h":102.845,"l":102.375,"n":607,"o":102.605,"t":"2026-10-15T19:35:00Z","v":30238,"vw":102.518798},{"c":102.74,"h":102.84,"l":102.59,"n":814,"o":102.825,"t":"2026-10-15T19:40:00Z","v":30844,"vw":102.73365},{"c":102.85,"h":102.99,"l":102.73,"n":1121,"o":102.745,"t":"2026-10-15T19:45:00Z","v":50505,"vw":102.851991},{"c":102.77,"h":102.885,"l":102.595,"n":1501,"o":102.8587,"t":"2026-10-15T19:50:00Z","v":83107,"vw":102.773801},{"c":102.89,"h":103.03,"l":102.58,"n":4500,"o":102.72,"t":"2026-10-15T19:55:00Z","v":221949,"vw":102.858057},{"c":102.86,"h":102.89,"l":102.86,"n":110,"o":102.89,"t":"2026-10-15T20:00:00Z","v":452127,"vw":102.860051},{"c":102.85,"h":102.85,"l":102.85,"n":2,"o":102.85,"t":"2026-10-15T20:30:00Z","v":120,"vw":102.85},{"c":102.86,"h":102.86,"l":102.86,"n":2,"o":102.86,"t":"2026-10-15T20:40:00Z","v":245,"vw":102.86},{"c":102.5,"h":102.5,"l":102.5,"n":1,"o":102.5,"t":"2026-10-15T21:20:00Z","v":100,"vw":102.5},{"c":102.94,"h":102.94,"l":102.94,"n":9,"o":102.94,"t":"2026-10-16T12:25:00Z","v":340,"vw":102.94},{"c":102.52,"h":102.52,"l":102.52,"n":4,"o":102.52,"t":"2026-10-16T13:00:00Z","v":300,"vw":102.52},{"c":102.81,"h":103.51,"l":102.3,"n":374,"o":103.5,"t":"2026-10-16T13:30:00Z","v":76744,"vw":103.43595},{"c":102.97,"h":103.15,"l":102.61,"n":335,"o":103,"t":"2026-10-16T13:35:00Z","v":7251,"vw":102.945374},{"c":102.76,"h":103.06,"l":102.17,"n":307,"o":102.925,"t":"2026-10-16T13:40:00Z","v":11439,"vw":102.666537},{"c":102.96,"h":103.41,"l":102.46,"n":420,"o":102.98,"t":"2026-10-16T13:45:00Z","v":26771,"vw":102.90487},{"c":102.75,"h":102.99,"l":102.61,"n":314,"o":102.97,"t":"2026-10-16T13:50:00Z","v":14900,"vw":102.797295},{"c":103.135,"h":103.3,"l":102.75,"n":288,"o":102.75,"t":"2026-10-16T13:55:00Z","v":23451,"vw":103.118078},{"c":103.7759,"h":103.97,"l":102.99,"n":671,"o":103.1275,"t":"2026-10-16T14:00:00Z","v":70812,"vw":103.594745},{"c":103.39,"h":103.805,"l":103.285,"n":395,"o":103.7825,"t":"2026-10-16T14:05:00Z","v":34586,"vw":103.456522},{"c":103.325,"h":103.62,"l":103.135,"n":398,"o":103.365,"t":"2026-10-16T14:10:00Z","v":20531,"vw":103.337352},{"c":103.335,"h":103.68,"l":103.335,"n":179,"o":103.4,"t":"2026-10-16T14:15:00Z","v":10585,"vw":103.429034},{"c":103.98,"h":104.05,"l":103.325,"n":465,"o":103.335,"t":"2026-10-16T14:20:00Z","v":32248,"vw":103.572458},{"c":104.32,"h":104.36,"l":103.81,"n":287,"o":104.07,"t":"2026-10-16T14:25:00Z","v":14442,"vw":104.092895},{"c":104.16,"h":104.4,"l":104.04,"n":492,"o":104.34,"t":"2026-10-16T14:30:00Z","v":10775,"vw":104.212507},{"c":104.35,"h":104.415,"l":104.27,"n":190,"o":104.28,"t":"2026-10-16T14:35:00Z","v":6541,"vw":104.33861},{"c":104.2777,"h":104.4331,"l":104.19,"n":265,"o":104.325,"t":"2026-10-16T14:40:00Z","v":14729,"vw":104.320491},{"c":104.56,"h":104.63,"l":104.285,"n":282,"o":104.33,"t":"2026-10-16T14:45:00Z","v":11913,"vw":104.456888},{"c":104.16,"h":104.73,"l":104.125,"n":344,"o":104.64,"t":"2026-10-16T14:50:00Z","v":10351,"vw":104.505551},{"c":104.14,"h":104.32,"l":103.99,"n":276,"o":104.22,"t":"2026-10-16T14:55:00Z","v":9589,"vw":104.147364},{"c":103.98,"h":104.255,"l":103.92,"n":334,"o":104.15,"t":"2026-10-16T15:00:00Z","v":8987,"vw":104.067459},{"c":103.93,"h":104.095,"l":103.84,"n":249,"o":104.095,"t":"2026-10-16T15:05:00Z","v":6544,"vw":103.95717},{"c":103.96,"h":104.0688,"l":103.85,"n":294,"o":103.9625,"t":"2026-10-16T15:10:00Z","v":9158,"vw":103.956078},{"c":104.11,"h":104.21,"l":103.94,"n":230,"o":104.21,"t":"2026-10-16T15:15:00Z","v":6731,"vw":104.096204},{"c":103.67,"h":104.07,"l":103.653,"n":276,"o":104.07,"t":"2026-10-16T15:20:00Z","v":9982,"vw":103.860709},{"c":104.04,"h":104.04,"l":103.61,"n":290,"o":103.615,"t":"2026-10-16T15:25:00Z","v":7507,"vw":103.800218},{"c":104.02,"h":104.19,"l":103.9601,"n":244,"o":104.02,"t":"2026-10-16T15:30:00Z","v":10446,"vw":104.045556},{"c":104.45,"h":104.54,"l":103.88,"n":529,"o":103.96,"t":"2026-10-16T15:35:00Z","v":41744,"vw":104.121496},{"c":104.41,"h":104.56,"l":104.26,"n":424,"o":104.4,"t":"2026-10-16T15:40:00Z","v":21635,"vw":104.404929},{"c":104.531,"h":104.66,"l":104.44,"n":216,"o":104.5,"t":"2026-10-16T15:45:00Z","v":12580,"vw":104.54646},{"c":104.365,"h":104.545,"l":104.32,"n":238,"o":104.545,"t":"2026-10-16T15:50:00Z","v":11971,"vw":104.454213},{"c":104.405,"h":104.405,"l":104.28,"n":221,"o":104.365,"t":"2026-10-16T15:55:00Z","v":8423,"vw":104.367493},{"c":104.415,"h":104.415,"l":104.15,"n":307,"o":104.405,"t":"2026-10-16T16:00:00Z","v":12699,"vw":104.336356},{"c":104.46,"h":104.59,"l":104.38,"n":334,"o":104.38,"t":"2026-10-16T16:05:00Z","v":15163,"vw":104.47747},{"c":104.55,"h":104.66,"l":104.49,"n":247,"o":104.5,"t":"2026-10-16T16:10:00Z","v":10576,"vw":104.57119},{"c":104.33,"h":104.75,"l":104.31,"n":304,"o":104.6,"t":"2026-10-16T16:15:00Z","v":11156,"vw":104.567963},{"c":104.45,"h":104.66,"l":104.34,"n":320,"o":104.36,"t":"2026-10-16T16:20:00Z","v":13280,"vw":104.522329},{"c":104.315,"h":104.5,"l":104.315,"n":154,"o":104.43,"t":"2026-10-16T16:25:00Z","v":7284,"vw":104.433207},{"c":104.039,"h":104.315,"l":103.96,"n":295,"o":104.315,"t":"2026-10-16T16:30:00Z","v":11129,"vw":104.113181},{"c":103.93,"h":104.01,"l":103.51,"n":532,"o":103.965,"t":"2026-10-16T16:35:00Z","v":22774,"vw":103.756997},{"c":103.95,"h":104,"l":103.83,"n":247,"o":103.89,"t":"2026-10-16T16:40:00Z","v":9117,"vw":103.900235},{"c":103.8,"h":104.2,"l":103.79,"n":392,"o":104.07,"t":"2026-10-16T16:45:00Z","v":14067,"vw":104.039897},{"c":103.67,"h":103.86,"l":103.63,"n":339,"o":103.85,"t":"2026-10-16T16:50:00Z","v":14501,"vw":103.761651},{"c":103.69,"h":103.8,"l":103.57,"n":349,"o":103.6797,"t":"2026-10-16T16:55:00Z","v":14063,"vw":103.682402},{"c":103.47,"h":103.8499,"l":103.47,"n":574,"o":103.735,"t":"2026-10-16T17:00:00Z","v":49719,"vw":103.683255},{"c":102.7364,"h":103.53,"l":102.5,"n":775,"o":103.5149,"t":"2026-10-16T17:05:00Z","v":45866,"vw":102.932257},{"c":103.03,"h":103.03,"l":102.74,"n":343,"o":102.74,"t":"2026-10-16T17:10:00Z","v":10312,"vw":102.886416},{"c":102.98,"h":103.16,"l":102.76,"n":425,"o":103.09,"t":"2026-10-16T17:15:00Z","v":17425,"vw":102.972734},{"c":103.185,"h":103.2,"l":102.89,"n":357,"o":103.01,"t":"2026-10-16T17:20:00Z","v":11653,"vw":103.06841},{"c":103.285,"h":103.325,"l":103.11,"n":322,"o":103.185,"t":"2026-10-16T17:25:00Z","v":14808,"vw":103.230543},{"c":103.46,"h":103.51,"l":103.3,"n":325,"o":103.34,"t":"2026-10-16T17:30:00Z","v":15828,"vw":103.398817},{"c":103.59,"h":103.62,"l":103.44,"n":370,"o":103.49,"t":"2026-10-16T17:35:00Z","v":27306,"vw":103.528867},{"c":103.85,"h":104.01,"l":103.57,"n":348,"o":103.59,"t":"2026-10-16T17:40:00Z","v":17866,"vw":103.803181},{"c":103.5919,"h":104.05,"l":103.52,"n":392,"o":103.92,"t":"2026-10-16T17:45:00Z","v":15066,"vw":103.797233},{"c":103.63,"h":103.66,"l":103.21,"n":454,"o":103.58,"t":"2026-10-16T17:50:00Z","v":41042,"vw":103.37201},{"c":103.52,"h":103.78,"l":103.51,"n":246,"o":103.65,"t":"2026-10-16T17:55:00Z","v":9238,"vw":103.657426},{"c":103.53,"h":103.68,"l":103.48,"n":300,"o":103.5775,"t":"2026-10-16T18:00:00Z","v":15224,"vw":103.543583},{"c":103.4225,"h":103.65,"l":103.3975,"n":295,"o":103.6,"t":"2026-10-16T18:05:00Z","v":15281,"vw":103.513368},{"c":103.33,"h":103.43,"l":103.18,"n":483,"o":103.43,"t":"2026-10-16T18:10:00Z","v":43044,"vw":103.320789},{"c":103.1,"h":103.23,"l":103.04,"n":354,"o":103.23,"t":"2026-10-16T18:15:00Z","v":14223,"vw":103.146627},{"c":103.3301,"h":103.35,"l":103.08,"n":299,"o":103.095,"t":"2026-10-16T18:20:00Z","v":10576,"vw":103.225987},{"c":103.06,"h":103.34,"l":103.055,"n":328,"o":103.2915,"t":"2026-10-16T18:25:00Z","v":14813,"vw":103.244206},{"c":103.18,"h":103.22,"l":102.91,"n":361,"o":103.06,"t":"2026-10-16T18:30:00Z","v":15993,"vw":103.089324},{"c":103.17,"h":103.29,"l":103.12,"n":249,"o":103.25,"t":"2026-10-16T18:35:00Z","v":8791,"vw":103.218262},{"c":103.365,"h":103.365,"l":103.165,"n":253,"o":103.165,"t":"2026-10-16T18:40:00Z","v":10101,"vw":103.283455},{"c":103.19,"h":103.4,"l":103.19,"n":262,"o":103.365,"t":"2026-10-16T18:45:00Z","v":11583,"vw":103.302219},{"c":103.09,"h":103.28,"l":103.06,"n":359,"o":103.205,"t":"2026-10-16T18:50:00Z","v":11918,"vw":103.184638},{"c":103.145,"h":103.1893,"l":103.06,"n":417,"o":103.1,"t":"2026-10-16T18:55:00Z","v":16321,"vw":103.138588},{"c":103.14,"h":103.26,"l":102.94,"n":864,"o":103.145,"t":"2026-10-16T19:00:00Z","v":49413,"vw":103.132344},{"c":103.515,"h":103.58,"l":103.145,"n":417,"o":103.18,"t":"2026-10-16T19:05:00Z","v":21567,"vw":103.33075},{"c":104.3,"h":104.32,"l":103.45,"n":803,"o":103.56,"t":"2026-10-16T19:10:00Z","v":34639,"vw":103.922829},{"c":103.9,"h":104.505,"l":103.85,"n":809,"o":104.37,"t":"2026-10-16T19:15:00Z","v":29745,"vw":104.226074},{"c":103.73,"h":103.9399,"l":103.585,"n":555,"o":103.9,"t":"2026-10-16T19:20:00Z","v":18015,"vw":103.759207},{"c":103.78,"h":103.929,"l":103.59,"n":677,"o":103.72,"t":"2026-10-16T19:25:00Z","v":25977,"vw":103.776331},{"c":103.38,"h":103.96,"l":103.32,"n":744,"o":103.79,"t":"2026-10-16T19:30:00Z","v":44915,"vw":103.530174},{"c":103.81,"h":103.849,"l":103.41,"n":892,"o":103.42,"t":"2026-10-16T19:35:00Z","v":32924,"vw":103.587712},{"c":103.59,"h":103.925,"l":103.5,"n":975,"o":103.815,"t":"2026-10-16T19:40:00Z","v":50218,"vw":103.762175},{"c":103.98,"h":104.14,"l":103.6,"n":1432,"o":103.6,"t":"2026-10-16T19:45:00Z","v":218513,"vw":103.970265},{"c":103.98,"h":104.135,"l":103.93,"n":1513,"o":103.94,"t":"2026-10-16T19:50:00Z","v":68176,"vw":104.035951},{"c":103.73,"h":104.06,"l":103.5,"n":5470,"o":104.01,"t":"2026-10-16T19:55:00Z","v":310170,"vw":103.742564},{"c":103.75,"h":103.75,"l":103.75,"n":72,"o":103.75,"t":"2026-10-16T20:00:00Z","v":463756,"vw":103.75},{"c":103.75,"h":103.75,"l":103.75,"n":1,"o":103.75,"t":"2026-10-16T20:15:00Z","v":427,"vw":103.75},{"c":103.75,"h":103.75,"l":103.75,"n":1,"o":103.75,"t":"2026-10-16T20:40:00Z","v":159,"vw":103.75},{"c":104.5,"h":104.5,"l":104.5,"n":3,"o":104.5,"t":"2026-10-19T08:00:00Z","v":447,"vw":104.5},{"c":104.85,"h":104.85,"l":104.85,"n":2,"o":104.85,"t":"2026-10-19T08:05:00Z","v":304,"vw":104.85},{"c":103.76,"h":103.76,"l":103.76,"n":11,"o":103.76,"t":"2026-10-19T11:00:00Z","v":316,"vw":103.76},{"c":104.48,"h":104.48,"l":104.48,"n":1,"o":104.48,"t":"2026-10-19T11:40:00Z","v":200,"vw":104.48},{"c":104.99,"h":104.99,"l":104.99,"n":1,"o":104.99,"t":"2026-10-19T12:10:00Z","v":140,"vw":104.99},{"c":104.5,"h":104.5,"l":104.5,"n":2,"o":104.5,"t":"2026-10-19T13:00:00Z","v":194,"vw":104.5},{"c":105.2,"h":105.2,"l":104.95,"n":16,"o":104.95,"t":"2026-10-19T13:05:00Z","v":1032,"vw":105.104057},{"c":105.55,"h":105.55,"l":105.55,"n":5,"o":105.55,"t":"2026-10-19T13:10:00Z","v":255,"vw":105.55},{"c":103.95,"h":105.7052,"l":103.41,"n":385,"o":104.71,"t":"2026-10-19T13:30:00Z","v":36249,"vw":104.616339},{"c":102.3,"h":103.615,"l":102.05,"n":555,"o":103.58,"t":"2026-10-19T13:35:00Z","v":21307,"vw":102.813745},{"c":101.845,"h":102.5409,"l":101.845,"n":428,"o":102.19,"t":"2026-10-19T13:40:00Z","v":14315,"vw":102.249797},{"c":101.615,"h":101.755,"l":101.34,"n":563,"o":101.5501,"t":"2026-10-19T13:45:00Z","v":25217,"vw":101.649476},{"c":101.575,"h":101.88,"l":101.54,"n":569,"o":101.61,"t":"2026-10-19T13:50:00Z","v":34954,"vw":101.722199},{"c":100.76,"h":101.485,"l":100.74,"n":415,"o":101.485,"t":"2026-10-19T13:55:00Z","v":17915,"vw":100.991741},{"c":100.165,"h":100.85,"l":99.925,"n":555,"o":100.75,"t":"2026-10-19T14:00:00Z","v":31322,"vw":100.487707},{"c":100.6,"h":100.749,"l":100.2,"n":368,"o":100.315,"t":"2026-10-19T14:05:00Z","v":17623,"vw":100.603908},{"c":100.405,"h":100.605,"l":99.8518,"n":458,"o":100.605,"t":"2026-10-19T14:10:00Z","v":31288,"vw":100.173462},{"c":100.36,"h":100.745,"l":100.36,"n":321,"o":100.52,"t":"2026-10-19T14:15:00Z","v":13507,"vw":100.48061},{"c":100.21,"h":100.41,"l":100.12,"n":619,"o":100.41,"t":"2026-10-19T14:20:00Z","v":37011,"vw":100.268337},{"c":99.98,"h":100.16,"l":99.83,"n":589,"o":100.1401,"t":"2026-10-19T14:25:00Z","v":28903,"vw":99.975451},{"c":98.6,"h":100.17,"l":98.2929,"n":988,"o":100.17,"t":"2026-10-19T14:30:00Z","v":82990,"vw":99.013097},{"c":97.91,"h":98.8,"l":97.6054,"n":1160,"o":98.61,"t":"2026-10-19T14:35:00Z","v":91640,"vw":98.277466},{"c":98.195,"h":98.43,"l":97.95,"n":791,"o":97.95,"t":"2026-10-19T14:40:00Z","v":59753,"vw":98.256746},{"c":98.01,"h":98.45,"l":98.01,"n":756,"o":98.3,"t":"2026-10-19T14:45:00Z","v":40114,"vw":98.310848},{"c":98.1568,"h":98.199,"l":97.815,"n":711,"o":98.01,"t":"2026-10-19T14:50:00Z","v":26505,"vw":97.992069},{"c":98.3,"h":98.63,"l":98.14,"n":834,"o":98.2,"t":"2026-10-19T14:55:00Z","v":55656,"vw":98.394438},{"c":98.705,"h":98.78,"l":98.3,"n":556,"o":98.3,"t":"2026-10-19T15:00:00Z","v":38665,"vw":98.466764},{"c":99.18,"h":99.215,"l":98.625,"n":518,"o":98.625,"t":"2026-10-19T15:05:00Z","v":69051,"vw":98.878397},{"c":98.7,"h":99.07,"l":98.51,"n":675,"o":99.04,"t":"2026-10-19T15:10:00Z","v":25490,"vw":98.704629},{"c":99.48,"h":99.48,"l":98.62,"n":506,"o":98.72,"t":"2026-10-19T15:15:00Z","v":18608,"vw":99.002819},{"c":99.685,"h":99.71,"l":99.3,"n":566,"o":99.58,"t":"2026-10-19T15:20:00Z","v":24028,"vw":99.52044},{"c":99.71,"h":99.83,"l":99.4,"n":611,"o":99.635,"t":"2026-10-19T15:25:00Z","v":25304,"vw":99.618853},{"c":99.455,"h":99.77,"l":99.28,"n":495,"o":99.69,"t":"2026-10-19T15:30:00Z","v":18937,"vw":99.538796},{"c":99.5,"h":99.66,"l":99.38,"n":387,"o":99.455,"t":"2026-10-19T15:35:00Z","v":10866,"vw":99.517669},{"c":99.505,"h":99.62,"l":99.4,"n":360,"o":99.47,"t":"2026-10-19T15:40:00Z","v":11200,"vw":99.483554},{"c":99.42,"h":99.515,"l":99.335,"n":428,"o":99.485,"t":"2026-10-19T15:45:00Z","v":15273,"vw":99.424592},{"c":99.4,"h":99.55,"l":99.36,"n":423,"o":99.46,"t":"2026-10-19T15:50:00Z","v":16407,"vw":99.468523},{"c":99.24,"h":99.73,"l":99.24,"n":512,"o":99.355,"t":"2026-10-19T15:55:00Z","v":20320,"vw":99.512769},{"c":99.18,"h":99.3,"l":99.01,"n":418,"o":99.2254,"t":"2026-10-19T16:00:00Z","v":13834,"vw":99.129438},{"c":99.23,"h":99.31,"l":99.095,"n":400,"o":99.195,"t":"2026-10-19T16:05:00Z","v":14598,"vw":99.201229},{"c":99.12,"h":99.28,"l":99.1,"n":358,"o":99.185,"t":"2026-10-19T16:10:00Z","v":12938,"vw":99.174142},{"c":99.28,"h":99.37,"l":99.185,"n":433,"o":99.185,"t":"2026-10-19T16:15:00Z","v":17492,"vw":99.281606},{"c":99.19,"h":99.275,"l":99.17,"n":314,"o":99.27,"t":"2026-10-19T16:20:00Z","v":10082,"vw":99.21329},{"c":99.34,"h":99.34,"l":99.1,"n":455,"o":99.205,"t":"2026-10-19T16:25:00Z","v":31333,"vw":99.181768},{"c":99.28,"h":99.34,"l":99.21,"n":381,"o":99.28,"t":"2026-10-19T16:30:00Z","v":18420,"vw":99.258909},{"c":99.22,"h":99.33,"l":99.2,"n":307,"o":99.285,"t":"2026-10-19T16:35:00Z","v":13669,"vw":99.26242},{"c":99.345,"h":99.47,"l":99.24,"n":439,"o":99.26,"t":"2026-10-19T16:40:00Z","v":12317,"vw":99.361102},{"c":99.425,"h":99.4893,"l":99.31,"n":369,"o":99.33,"t":"2026-10-19T16:45:00Z","v":14336,"vw":99.386172},{"c":99.2375,"h":99.49,"l":99.16,"n":518,"o":99.42,"t":"2026-10-19T16:50:00Z","v":42239,"vw":99.381259},{"c":99.29,"h":99.32,"l":99.15,"n":453,"o":99.23,"t":"2026-10-19T16:55:00Z","v":21495,"vw":99.244145},{"c":99.31,"h":99.45,"l":99.2601,"n":400,"o":99.295,"t":"2026-10-19T17:00:00Z","v":15541,"vw":99.338075},{"c":99.46,"h":99.46,"l":99.223,"n":414,"o":99.32,"t":"2026-10-19T17:05:00Z","v":16069,"vw":99.332502},{"c":99.4,"h":99.46,"l":99.28,"n":397,"o":99.43,"t":"2026-10-19T17:10:00Z","v":15815,"vw":99.368623},{"c":99.405,"h":99.55,"l":99.39,"n":390,"o":99.41,"t":"2026-10-19T17:15:00Z","v":24389,"vw":99.438321},{"c":99.33,"h":99.445,"l":99.26,"n":350,"o":99.4,"t":"2026-10-19T17:20:00Z","v":15462,"vw":99.353541},{"c":99.48,"h":99.5,"l":99.34,"n":430,"o":99.3435,"t":"2026-10-19T17:25:00Z","v":14114,"vw":99.407339},{"c":99.52,"h":99.59,"l":99.44,"n":462,"o":99.45,"t":"2026-10-19T17:30:00Z","v":32538,"vw":99.510665},{"c":99.59,"h":99.78,"l":99.52,"n":515,"o":99.52,"t":"2026-10-19T17:35:00Z","v":25377,"vw":99.66087},{"c":99.74,"h":99.75,"l":99.4725,"n":480,"o":99.545,"t":"2026-10-19T17:40:00Z","v":19272,"vw":99.645222},{"c":99.245,"h":99.79,"l":99.202,"n":547,"o":99.79,"t":"2026-10-19T17:45:00Z","v":24518,"vw":99.547562},{"c":99.265,"h":99.37,"l":99.2101,"n":411,"o":99.33,"t":"2026-10-19T17:50:00Z","v":19099,"vw":99.333542},{"c":99.26,"h":99.4,"l":99.12,"n":611,"o":99.265,"t":"2026-10-19T17:55:00Z","v":61758,"vw":99.227499},{"c":99.35,"h":99.45,"l":99.1701,"n":339,"o":99.28,"t":"2026-10-19T18:00:00Z","v":20627,"vw":99.364166},{"c":99.93,"h":99.93,"l":99.36,"n":553,"o":99.36,"t":"2026-10-19T18:05:00Z","v":29630,"vw":99.692726},{"c":99.86,"h":100.04,"l":99.84,"n":448,"o":99.99,"t":"2026-10-19T18:10:00Z","v":16546,"vw":99.943714},{"c":99.645,"h":99.885,"l":99.62,"n":406,"o":99.86,"t":"2026-10-19T18:15:00Z","v":15494,"vw":99.80791},{"c":99.6,"h":99.73,"l":99.485,"n":369,"o":99.68,"t":"2026-10-19T18:20:00Z","v":15799,"vw":99.597683},{"c":99.62,"h":99.63,"l":99.4517,"n":317,"o":99.63,"t":"2026-10-19T18:25:00Z","v":11471,"vw":99.538365},{"c":99.255,"h":99.59,"l":99.2001,"n":445,"o":99.56,"t":"2026-10-19T18:30:00Z","v":19958,"vw":99.333055},{"c":99.44,"h":99.44,"l":99.285,"n":400,"o":99.31,"t":"2026-10-19T18:35:00Z","v":13594,"vw":99.353416},{"c":99.495,"h":99.5479,"l":99.4,"n":432,"o":99.44,"t":"2026-10-19T18:40:00Z","v":23625,"vw":99.502963},{"c":99.42,"h":99.58,"l":99.42,"n":435,"o":99.52,"t":"2026-10-19T18:45:00Z","v":14448,"vw":99.506336},{"c":99.36,"h":99.57,"l":99.305,"n":627,"o":99.45,"t":"2026-10-19T18:50:00Z","v":42139,"vw":99.479095},{"c":99.46,"h":99.51,"l":99.325,"n":442,"o":99.3325,"t":"2026-10-19T18:55:00Z","v":20315,"vw":99.441327},{"c":99.61,"h":99.68,"l":99.34,"n":675,"o":99.51,"t":"2026-10-19T19:00:00Z","v":23166,"vw":99.55567},{"c":99.4871,"h":99.63,"l":99.45,"n":396,"o":99.62,"t":"2026-10-19T19:05:00Z","v":10834,"vw":99.517163},{"c":99.545,"h":99.58,"l":99.355,"n":474,"o":99.39,"t":"2026-10-19T19:10:00Z","v":17042,"vw":99.464752},{"c":99.6,"h":99.73,"l":99.5,"n":770,"o":99.58,"t":"2026-10-19T19:15:00Z","v":31639,"vw":99.578318},{"c":99.87,"h":99.89,"l":99.61,"n":735,"o":99.63,"t":"2026-10-19T19:20:00Z","v":30349,"vw":99.723927},{"c":99.17,"h":99.885,"l":99.1,"n":1156,"o":99.84,"t":"2026-10-19T19:25:00Z","v":61790,"vw":99.401767},{"c":98.99,"h":99.24,"l":98.89,"n":1327,"o":99.165,"t":"2026-10-19T19:30:00Z","v":67771,"vw":99.06588},{"c":99.165,"h":99.33,"l":98.96,"n":1396,"o":99.02,"t":"2026-10-19T19:35:00Z","v":96794,"vw":99.112345},{"c":99.17,"h":99.3,"l":99.08,"n":1160,"o":99.17,"t":"2026-10-19T19:40:00Z","v":52696,"vw":99.164533},{"c":99.271,"h":99.29,"l":98.95,"n":1572,"o":99.12,"t":"2026-10-19T19:45:00Z","v":75395,"vw":99.097052},{"c":99.17,"h":99.34,"l":99.0747,"n":2024,"o":99.26,"t":"2026-10-19T19:50:00Z","v":104218,"vw":99.207854},{"c":99.33,"h":99.47,"l":98.87,"n":5640,"o":99.17,"t":"2026-10-19T19:55:00Z","v":363713,"vw":99.191806},{"c":99.38,"h":99.38,"l":99.38,"n":69,"o":99.38,"t":"2026-10-19T20:00:00Z","v":530554,"vw":99.38},{"c":99.38,"h":99.38,"l":99.38,"n":1,"o":99.38,"t":"2026-10-19T20:20:00Z","v":1712,"vw":99.38},{"c":99.38,"h":99.38,"l":99.38,"n":1,"o":99.38,"t":"2026-10-19T20:35:00Z","v":2679,"vw":99.38},{"c":99.5,"h":99.5,"l":99.5,"n":3,"o":99.5,"t":"2026-10-19T20:40:00Z","v":245,"vw":99.5},{"c":99.4934,"h":99.4934,"l":99.4934,"n":1,"o":99.4934,"t":"2026-10-19T21:35:00Z","v":300,"vw":99.4934},{"c":98.2,"h":98.4,"l":98.2,"n":7,"o":98.4,"t":"2026-10-20T11:00:00Z","v":1229,"vw":98.223633},{"c":98,"h":98,"l":98,"n":13,"o":98,"t":"2026-10-20T11:30:00Z","v":528,"vw":98},{"c":98.01,"h":98.01,"l":98.01,"n":1,"o":98.01,"t":"2026-10-20T11:45:00Z","v":100,"vw":98.01},{"c":98,"h":98.1,"l":98,"n":42,"o":98.1,"t":"2026-10-20T12:20:00Z","v":553,"vw":98.05},{"c":99.38,"h":99.38,"l":99.38,"n":1,"o":99.38,"t":"2026-10-20T12:25:00Z","v":33000,"vw":99.38},{"c":98.3,"h":98.3,"l":98.3,"n":6,"o":98.3,"t":"2026-10-20T12:30:00Z","v":205,"vw":98.3},{"c":98.75,"h":98.75,"l":98.75,"n":3,"o":98.75,"t":"2026-10-20T13:20:00Z","v":1030,"vw":98.75},{"c":97.925,"h":99.36,"l":97.85,"n":566,"o":99.28,"t":"2026-10-20T13:30:00Z","v":41391,"vw":98.961604},{"c":98.7,"h":99.01,"l":97.69,"n":550,"o":97.85,"t":"2026-10-20T13:35:00Z","v":44643,"vw":98.471542},{"c":98.56,"h":98.96,"l":98.29,"n":394,"o":98.7,"t":"2026-10-20T13:40:00Z","v":12133,"vw":98.563149},{"c":98.525,"h":98.67,"l":98.11,"n":433,"o":98.37,"t":"2026-10-20T13:45:00Z","v":16497,"vw":98.359196},{"c":98.88,"h":98.9,"l":98.53,"n":380,"o":98.53,"t":"2026-10-20T13:50:00Z","v":19025,"vw":98.716805},{"c":99.13,"h":99.13,"l":98.64,"n":605,"o":98.67,"t":"2026-10-20T13:55:00Z","v":38293,"vw":98.778187},{"c":98.89,"h":99.2404,"l":98.72,"n":721,"o":99.125,"t":"2026-10-20T14:00:00Z","v":39209,"vw":99.017001},{"c":98.85,"h":99.36,"l":98.84,"n":536,"o":98.89,"t":"2026-10-20T14:05:00Z","v":21004,"vw":99.068069},{"c":98.795,"h":98.8899,"l":98.66,"n":341,"o":98.85,"t":"2026-10-20T14:10:00Z","v":11031,"vw":98.758213},{"c":99.12,"h":99.15,"l":98.6601,"n":547,"o":98.6601,"t":"2026-10-20T14:15:00Z","v":16170,"vw":98.936959},{"c":99.45,"h":99.45,"l":99.085,"n":622,"o":99.12,"t":"2026-10-20T14:20:00Z","v":33727,"vw":99.234253},{"c":99.87,"h":99.9323,"l":99.205,"n":608,"o":99.4,"t":"2026-10-20T14:25:00Z","v":22842,"vw":99.539432},{"c":99.43,"h":100.21,"l":99.42,"n":755,"o":99.97,"t":"2026-10-20T14:30:00Z","v":99068,"vw":99.740739},{"c":99.32,"h":99.4999,"l":99.255,"n":381,"o":99.47,"t":"2026-10-20T14:35:00Z","v":23725,"vw":99.352751},{"c":99.98,"h":99.98,"l":99.39,"n":326,"o":99.47,"t":"2026-10-20T14:40:00Z","v":8547,"vw":99.743122},{"c":99.84,"h":100.18,"l":99.72,"n":389,"o":99.98,"t":"2026-10-20T14:45:00Z","v":13131,"vw":99.986162},{"c":100.02,"h":100.105,"l":99.84,"n":293,"o":99.84,"t":"2026-10-20T14:50:00Z","v":9869,"vw":99.958669},{"c":99.46,"h":100.055,"l":99.36,"n":486,"o":100.055,"t":"2026-10-20T14:55:00Z","v":21585,"vw":99.563129},{"c":99.35,"h":99.4975,"l":99.27,"n":339,"o":99.37,"t":"2026-10-20T15:00:00Z","v":11550,"vw":99.365778},{"c":99.29,"h":99.34,"l":99.185,"n":306,"o":99.25,"t":"2026-10-20T15:05:00Z","v":9407,"vw":99.238598},{"c":98.66,"h":99.32,"l":98.57,"n":497,"o":99.3075,"t":"2026-10-20T15:10:00Z","v":15255,"vw":98.854594},{"c":99.0142,"h":99.13,"l":98.66,"n":482,"o":98.66,"t":"2026-10-20T15:15:00Z","v":19940,"vw":98.942941},{"c":99.44,"h":99.48,"l":98.955,"n":888,"o":98.955,"t":"2026-10-20T15:20:00Z","v":35266,"vw":99.140749},{"c":99.46,"h":99.5364,"l":99.23,"n":265,"o":99.44,"t":"2026-10-20T15:25:00Z","v":7119,"vw":99.397863},{"c":99.49,"h":99.58,"l":99.37,"n":401,"o":99.475,"t":"2026-10-20T15:30:00Z","v":31924,"vw":99.506531},{"c":99.76,"h":99.805,"l":99.49,"n":392,"o":99.49,"t":"2026-10-20T15:35:00Z","v":18935,"vw":99.660773},{"c":99.935,"h":100.035,"l":99.77,"n":387,"o":99.77,"t":"2026-10-20T15:40:00Z","v":17483,"vw":99.954604},{"c":99.85,"h":99.91,"l":99.68,"n":364,"o":99.91,"t":"2026-10-20T15:45:00Z","v":13217,"vw":99.796481},{"c":100.06,"h":100.06,"l":99.78,"n":305,"o":99.84,"t":"2026-10-20T15:50:00Z","v":8414,"vw":99.871398},{"c":100,"h":100.125,"l":99.93,"n":548,"o":100.065,"t":"2026-10-20T15:55:00Z","v":35134,"vw":99.972015},{"c":99.93,"h":100.12,"l":99.89,"n":341,"o":100.07,"t":"2026-10-20T16:00:00Z","v":11370,"vw":100.002629},{"c":99.515,"h":100,"l":99.49,"n":500,"o":99.96,"t":"2026-10-20T16:05:00Z","v":24067,"vw":99.671948},{"c":99.55,"h":99.55,"l":99.44,"n":253,"o":99.54,"t":"2026-10-20T16:10:00Z","v":13621,"vw":99.479127},{"c":99.39,"h":99.59,"l":99.33,"n":250,"o":99.59,"t":"2026-10-20T16:15:00Z","v":9244,"vw":99.439234},{"c":99.62,"h":99.62,"l":99.375,"n":237,"o":99.39,"t":"2026-10-20T16:20:00Z","v":7843,"vw":99.527654},{"c":99.265,"h":99.66,"l":99.265,"n":243,"o":99.6,"t":"2026-10-20T16:25:00Z","v":6899,"vw":99.514835},{"c":99.325,"h":99.41,"l":99.24,"n":446,"o":99.24,"t":"2026-10-20T16:30:00Z","v":33566,"vw":99.361753},{"c":99.22,"h":99.3476,"l":99.22,"n":244,"o":99.315,"t":"2026-10-20T16:35:00Z","v":7936,"vw":99.293914},{"c":99.21,"h":99.26,"l":99.11,"n":283,"o":99.25,"t":"2026-10-20T16:40:00Z","v":8478,"vw":99.198876},{"c":99.335,"h":99.37,"l":99.19,"n":259,"o":99.195,"t":"2026-10-20T16:45:00Z","v":7209,"vw":99.255932},{"c":99.055,"h":99.28,"l":99,"n":391,"o":99.28,"t":"2026-10-20T16:50:00Z","v":12187,"vw":99.132266},{"c":98.8,"h":99.135,"l":98.7136,"n":648,"o":99.12,"t":"2026-10-20T16:55:00Z","v":40865,"vw":98.995027},{"c":98.7,"h":98.78,"l":98.55,"n":330,"o":98.78,"t":"2026-10-20T17:00:00Z","v":10629,"vw":98.707869},{"c":98.595,"h":98.71,"l":98.54,"n":246,"o":98.7,"t":"2026-10-20T17:05:00Z","v":7561,"vw":98.617185},{"c":98.66,"h":98.66,"l":98.54,"n":288,"o":98.595,"t":"2026-10-20T17:10:00Z","v":10365,"vw":98.582925},{"c":98.595,"h":98.72,"l":98.55,"n":254,"o":98.695,"t":"2026-10-20T17:15:00Z","v":11900,"vw":98.680505},{"c":98.37,"h":98.63,"l":98.37,"n":481,"o":98.62,"t":"2026-10-20T17:20:00Z","v":19716,"vw":98.495496},{"c":98.4,"h":98.49,"l":98.4,"n":306,"o":98.4,"t":"2026-10-20T17:25:00Z","v":17828,"vw":98.452877},{"c":98.21,"h":98.58,"l":98.21,"n":790,"o":98.45,"t":"2026-10-20T17:30:00Z","v":48417,"vw":98.379624},{"c":98.445,"h":98.515,"l":98.225,"n":259,"o":98.225,"t":"2026-10-20T17:35:00Z","v":9677,"vw":98.354396},{"c":98.53,"h":98.5502,"l":98.4201,"n":251,"o":98.445,"t":"2026-10-20T17:40:00Z","v":12368,"vw":98.475863},{"c":98.71,"h":98.72,"l":98.505,"n":382,"o":98.525,"t":"2026-10-20T17:45:00Z","v":10668,"vw":98.579341},{"c":98.78,"h":98.79,"l":98.71,"n":267,"o":98.72,"t":"2026-10-20T17:50:00Z","v":7979,"vw":98.752469},{"c":98.76,"h":98.77,"l":98.63,"n":311,"o":98.73,"t":"2026-10-20T17:55:00Z","v":10067,"vw":98.714505},{"c":98.805,"h":98.82,"l":98.6,"n":320,"o":98.76,"t":"2026-10-20T18:00:00Z","v":18279,"vw":98.667708},{"c":98.725,"h":98.83,"l":98.7,"n":331,"o":98.805,"t":"2026-10-20T18:05:00Z","v":8249,"vw":98.770304},{"c":98.815,"h":98.9,"l":98.715,"n":338,"o":98.725,"t":"2026-10-20T18:10:00Z","v":13345,"vw":98.79731},{"c":98.72,"h":98.78,"l":98.62,"n":252,"o":98.78,"t":"2026-10-20T18:15:00Z","v":15458,"vw":98.697229},{"c":98.652,"h":98.86,"l":98.652,"n":349,"o":98.745,"t":"2026-10-20T18:20:00Z","v":13904,"vw":98.778771},{"c":98.805,"h":98.83,"l":98.67,"n":246,"o":98.6901,"t":"2026-10-20T18:25:00Z","v":8344,"vw":98.733615},{"c":98.445,"h":98.76,"l":98.4425,"n":486,"o":98.76,"t":"2026-10-20T18:30:00Z","v":16818,"vw":98.608785},{"c":98.44,"h":98.475,"l":98.35,"n":279,"o":98.445,"t":"2026-10-20T18:35:00Z","v":11478,"vw":98.418458},{"c":98.648,"h":98.67,"l":98.4,"n":419,"o":98.415,"t":"2026-10-20T18:40:00Z","v":24690,"vw":98.471491},{"c":98.64,"h":98.885,"l":98.64,"n":462,"o":98.64,"t":"2026-10-20T18:45:00Z","v":18937,"vw":98.761985},{"c":98.7,"h":98.75,"l":98.6,"n":411,"o":98.6,"t":"2026-10-20T18:50:00Z","v":15038,"vw":98.681318},{"c":98.745,"h":98.78,"l":98.7,"n":342,"o":98.705,"t":"2026-10-20T18:55:00Z","v":11494,"vw":98.725827},{"c":98.725,"h":98.9,"l":98.72,"n":500,"o":98.75,"t":"2026-10-20T19:00:00Z","v":21756,"vw":98.800693},{"c":98.71,"h":98.81,"l":98.71,"n":383,"o":98.75,"t":"2026-10-20T19:05:00Z","v":18265,"vw":98.760587},{"c":98.7,"h":98.725,"l":98.64,"n":461,"o":98.69,"t":"2026-10-20T19:10:00Z","v":17200,"vw":98.683782},{"c":98.65,"h":98.7,"l":98.61,"n":544,"o":98.7,"t":"2026-10-20T19:15:00Z","v":22756,"vw":98.668335},{"c":98.385,"h":98.68,"l":98.385,"n":1002,"o":98.655,"t":"2026-10-20T19:20:00Z","v":43555,"vw":98.527553},{"c":98.495,"h":98.54,"l":98.37,"n":649,"o":98.385,"t":"2026-10-20T19:25:00Z","v":36276,"vw":98.4269},{"c":98.61,"h":98.71,"l":98.515,"n":588,"o":98.515,"t":"2026-10-20T19:30:00Z","v":27493,"vw":98.622537},{"c":98.49,"h":98.66,"l":98.345,"n":804,"o":98.66,"t":"2026-10-20T19:35:00Z","v":30201,"vw":98.474779},{"c":98.225,"h":98.55,"l":98.225,"n":907,"o":98.49,"t":"2026-10-20T19:40:00Z","v":43260,"vw":98.395348},{"c":98.28,"h":98.45,"l":98.115,"n":1088,"o":98.225,"t":"2026-10-20T19:45:00Z","v":53885,"vw":98.282457},{"c":98.06,"h":98.28,"l":97.91,"n":1596,"o":98.23,"t":"2026-10-20T19:50:00Z","v":69929,"vw":98.037592},{"c":97.84,"h":98.05,"l":97.64,"n":4422,"o":98.05,"t":"2026-10-20T19:55:00Z","v":270745,"vw":97.819214},{"c":97.84,"h":97.84,"l":97.84,"n":99,"o":97.84,"t":"2026-10-20T20:00:00Z","v":356391,"vw":97.84},{"c":98.75,"h":98.75,"l":98.75,"n":2,"o":98.75,"t":"2026-10-20T20:45:00Z","v":101,"vw":98.75},{"c":98.41,"h":98.41,"l":98.41,"n":9,"o":98.41,"t":"2026-10-21T08:00:00Z","v":229,"vw":98.41},{"c":98.72,"h":98.72,"l":98.72,"n":1,"o":98.72,"t":"2026-10-21T08:15:00Z","v":100,"vw":98.72},{"c":98.68,"h":98.68,"l":98.68,"n":4,"o":98.68,"t":"2026-10-21T10:05:00Z","v":151,"vw":98.68},{"c":98.31,"h":98.31,"l":98.31,"n":4,"o":98.31,"t":"2026-10-21T11:15:00Z","v":206,"vw":98.31},{"c":98.68,"h":98.68,"l":98.68,"n":6,"o":98.68,"t":"2026-10-21T11:30:00Z","v":300,"vw":98.68},{"c":98.98,"h":98.98,"l":98.95,"n":10,"o":98.95,"t":"2026-10-21T11:35:00Z","v":467,"vw":98.965112},{"c":98.68,"h":98.68,"l":98.68,"n":2,"o":98.68,"t":"2026-10-21T11:45:00Z","v":144,"vw":98.68},{"c":98.94,"h":98.94,"l":98.94,"n":1,"o":98.94,"t":"2026-10-21T11:50:00Z","v":100,"vw":98.94},{"c":97.84,"h":97.84,"l":97.84,"n":1,"o":97.84,"t":"2026-10-21T12:30:00Z","v":5049,"vw":97.84},{"c":99.3,"h":99.3,"l":99.25,"n":6,"o":99.25,"t":"2026-10-21T12:40:00Z","v":300,"vw":99.282935},{"c":99.08,"h":99.08,"l":99.08,"n":6,"o":99.08,"t":"2026-10-21T13:05:00Z","v":425,"vw":99.08},{"c":99.05,"h":99.05,"l":99.05,"n":5,"o":99.05,"t":"2026-10-21T13:10:00Z","v":250,"vw":99.05},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-21T13:15:00Z","v":112,"vw":99},{"c":99.5,"h":99.5,"l":98.99,"n":13,"o":99.23,"t":"2026-10-21T13:25:00Z","v":894,"vw":99.278571},{"c":99.475,"h":100.49,"l":99.19,"n":532,"o":99.19,"t":"2026-10-21T13:30:00Z","v":59151,"vw":99.651096},{"c":100.015,"h":100.06,"l":99.13,"n":683,"o":99.45,"t":"2026-10-21T13:35:00Z","v":85555,"vw":99.813439},{"c":99.045,"h":100.2,"l":98.835,"n":597,"o":100.015,"t":"2026-10-21T13:40:00Z","v":31855,"vw":99.656088},{"c":99.46,"h":99.63,"l":98.81,"n":701,"o":99.04,"t":"2026-10-21T13:45:00Z","v":46372,"vw":99.289149},{"c":98.745,"h":99.5246,"l":98.7275,"n":531,"o":99.385,"t":"2026-10-21T13:50:00Z","v":25720,"vw":98.967212},{"c":98.5401,"h":98.92,"l":98.53,"n":477,"o":98.675,"t":"2026-10-21T13:55:00Z","v":33249,"vw":98.716598},{"c":99.005,"h":99.02,"l":98.3201,"n":362,"o":98.51,"t":"2026-10-21T14:00:00Z","v":28570,"vw":98.578823},{"c":98.89,"h":99.185,"l":98.6201,"n":329,"o":99.12,"t":"2026-10-21T14:05:00Z","v":14283,"vw":98.874903},{"c":99.03,"h":99.13,"l":98.5537,"n":426,"o":98.89,"t":"2026-10-21T14:10:00Z","v":17384,"vw":98.920759},{"c":99.47,"h":99.48,"l":98.91,"n":618,"o":99.12,"t":"2026-10-21T14:15:00Z","v":41376,"vw":99.203779},{"c":99.7,"h":99.88,"l":99.235,"n":512,"o":99.48,"t":"2026-10-21T14:20:00Z","v":51983,"vw":99.6627},{"c":99.8,"h":99.81,"l":99.595,"n":258,"o":99.755,"t":"2026-10-21T14:25:00Z","v":8136,"vw":99.730919},{"c":100.17,"h":100.29,"l":99.66,"n":498,"o":99.84,"t":"2026-10-21T14:30:00Z","v":24701,"vw":99.975312},{"c":99.94,"h":100.075,"l":99.78,"n":313,"o":100.07,"t":"2026-10-21T14:35:00Z","v":10840,"vw":99.941883},{"c":100.02,"h":100.175,"l":99.78,"n":328,"o":99.955,"t":"2026-10-21T14:40:00Z","v":10288,"vw":100.012722},{"c":100.33,"h":100.35,"l":99.95,"n":293,"o":100,"t":"2026-10-21T14:45:00Z","v":11203,"vw":100.17418},{"c":99.86,"h":100.4,"l":99.815,"n":369,"o":100.4,"t":"2026-10-21T14:50:00Z","v":13636,"vw":100.044817},{"c":99.48,"h":99.9,"l":99.46,"n":243,"o":99.9,"t":"2026-10-21T14:55:00Z","v":7312,"vw":99.554979},{"c":99.44,"h":99.63,"l":99.31,"n":218,"o":99.57,"t":"2026-10-21T15:00:00Z","v":6045,"vw":99.502871},{"c":99.67,"h":99.67,"l":99.25,"n":352,"o":99.36,"t":"2026-10-21T15:05:00Z","v":15312,"vw":99.483046},{"c":99.427,"h":99.655,"l":99.37,"n":301,"o":99.59,"t":"2026-10-21T15:10:00Z","v":8883,"vw":99.500551},{"c":99.015,"h":99.5606,"l":99.015,"n":375,"o":99.49,"t":"2026-10-21T15:15:00Z","v":13434,"vw":99.223411},{"c":99.33,"h":99.33,"l":99,"n":209,"o":99.06,"t":"2026-10-21T15:20:00Z","v":5329,"vw":99.152708},{"c":99.25,"h":99.43,"l":99.16,"n":259,"o":99.33,"t":"2026-10-21T15:25:00Z","v":7564,"vw":99.319012},{"c":99.11,"h":99.28,"l":99.0208,"n":285,"o":99.205,"t":"2026-10-21T15:30:00Z","v":10608,"vw":99.12762},{"c":99.485,"h":99.56,"l":99.11,"n":293,"o":99.17,"t":"2026-10-21T15:35:00Z","v":13245,"vw":99.257593},{"c":99.695,"h":99.71,"l":99.475,"n":278,"o":99.55,"t":"2026-10-21T15:40:00Z","v":8482,"vw":99.57971},{"c":99.645,"h":99.79,"l":99.59,"n":243,"o":99.73,"t":"2026-10-21T15:45:00Z","v":7901,"vw":99.675721},{"c":99.6025,"h":99.83,"l":99.55,"n":227,"o":99.69,"t":"2026-10-21T15:50:00Z","v":6381,"vw":99.671729},{"c":99.55,"h":99.72,"l":99.53,"n":259,"o":99.65,"t":"2026-10-21T15:55:00Z","v":8990,"vw":99.630006},{"c":99.91,"h":99.91,"l":99.46,"n":275,"o":99.46,"t":"2026-10-21T16:00:00Z","v":9698,"vw":99.665397},{"c":99.665,"h":99.86,"l":99.56,"n":300,"o":99.86,"t":"2026-10-21T16:05:00Z","v":9310,"vw":99.664846},{"c":99.7,"h":99.86,"l":99.655,"n":277,"o":99.71,"t":"2026-10-21T16:10:00Z","v":19578,"vw":99.743222},{"c":99.15,"h":99.785,"l":99.15,"n":437,"o":99.76,"t":"2026-10-21T16:15:00Z","v":18164,"vw":99.553178},{"c":99.37,"h":99.4382,"l":99.175,"n":205,"o":99.175,"t":"2026-10-21T16:20:00Z","v":5832,"vw":99.328142},{"c":99.385,"h":99.44,"l":99.2101,"n":284,"o":99.42,"t":"2026-10-21T16:25:00Z","v":9652,"vw":99.314721},{"c":99.435,"h":99.48,"l":99.375,"n":280,"o":99.44,"t":"2026-10-21T16:30:00Z","v":8748,"vw":99.413748},{"c":100.14,"h":100.27,"l":99.43,"n":391,"o":99.43,"t":"2026-10-21T16:35:00Z","v":22068,"vw":99.841317},{"c":99.84,"h":100.22,"l":99.7675,"n":397,"o":100.22,"t":"2026-10-21T16:40:00Z","v":12115,"vw":99.992653},{"c":99.79,"h":99.95,"l":99.79,"n":282,"o":99.885,"t":"2026-10-21T16:45:00Z","v":11268,"vw":99.879142},{"c":100.15,"h":100.225,"l":99.79,"n":263,"o":99.86,"t":"2026-10-21T16:50:00Z","v":21998,"vw":99.902776},{"c":99.99,"h":100.23,"l":99.855,"n":289,"o":100.2,"t":"2026-10-21T16:55:00Z","v":13953,"vw":99.988785},{"c":99.815,"h":100.055,"l":99.77,"n":230,"o":100.04,"t":"2026-10-21T17:00:00Z","v":22633,"vw":99.864718},{"c":99.925,"h":99.97,"l":99.82,"n":223,"o":99.82,"t":"2026-10-21T17:05:00Z","v":8938,"vw":99.874577},{"c":99.815,"h":100.04,"l":99.78,"n":208,"o":99.98,"t":"2026-10-21T17:10:00Z","v":5491,"vw":99.950983},{"c":99.75,"h":99.82,"l":99.71,"n":260,"o":99.805,"t":"2026-10-21T17:15:00Z","v":9240,"vw":99.786622},{"c":99.92,"h":99.98,"l":99.7,"n":398,"o":99.79,"t":"2026-10-21T17:20:00Z","v":17662,"vw":99.884046},{"c":100.17,"h":100.22,"l":99.89,"n":287,"o":99.89,"t":"2026-10-21T17:25:00Z","v":11777,"vw":100.034241},{"c":100.165,"h":100.24,"l":100.14,"n":381,"o":100.18,"t":"2026-10-21T17:30:00Z","v":16523,"vw":100.183135},{"c":100.19,"h":100.27,"l":100.16,"n":255,"o":100.16,"t":"2026-10-21T17:35:00Z","v":10233,"vw":100.217946},{"c":100.535,"h":100.67,"l":100.23,"n":445,"o":100.33,"t":"2026-10-21T17:40:00Z","v":18259,"vw":100.516668},{"c":100.42,"h":100.75,"l":100.42,"n":300,"o":100.57,"t":"2026-10-21T17:45:00Z","v":17687,"vw":100.660698}],"history":[{"c":86.45,"h":87.07,"l":85.23,"n":28827,"o":86.45,"t":"2024-10-21T04:00:00Z","v":1714092,"vw":86.053486},{"c":85.3,"h":85.98,"l":84.09,"n":29299,"o":85.47,"t":"2024-10-22T04:00:00Z","v":1819844,"vw":85.289387},{"c":87.73,"h":88,"l":84.9,"n":45333,"o":84.9,"t":"2024-10-23T04:00:00Z","v":4910354,"vw":87.591564},{"c":89.28,"h":89.555,"l":87.42,"n":35125,"o":88.08,"t":"2024-10-24T04:00:00Z","v":2869655,"vw":88.915988},{"c":87.53,"h":90.1521,"l":87.28,"n":27233,"o":90.02,"t":"2024-10-25T04:00:00Z","v":3079307,"vw":87.906763},{"c":88.73,"h":88.8892,"l":87.7,"n":26507,"o":88.11,"t":"2024-10-28T04:00:00Z","v":2018305,"vw":88.561094},{"c":88.1,"h":89.08,"l":86.16,"n":30586,"o":87.94,"t":"2024-10-29T04:00:00Z","v":2715895,"vw":87.928342},{"c":88.45,"h":89.97,"l":87.615,"n":31242,"o":88.86,"t":"2024-10-30T04:00:00Z","v":2137486,"vw":88.720767},{"c":90.4,"h":91.01,"l":88.1001,"n":32966,"o":88.35,"t":"2024-10-31T04:00:00Z","v":2187507,"vw":90.143803},{"c":86.72,"h":90.26,"l":85.9893,"n":43282,"o":89.9,"t":"2024-11-01T04:00:00Z","v":2685003,"vw":87.154035},{"c":88.05,"h":89.03,"l":85.25,"n":41345,"o":85.7,"t":"2024-11-04T05:00:00Z","v":3033001,"vw":87.636067},{"c":91.25,"h":91.52,"l":88.13,"n":32510,"o":88.13,"t":"2024-11-05T05:00:00Z","v":2211835,"vw":90.891464},{"c":92.39,"h":93,"l":90.84,"n":35536,"o":91.52,"t":"2024-11-06T05:00:00Z","v":2474073,"vw":92.198725},{"c":96.4,"h":97.35,"l":92.96,"n":57121,"o":93.75,"t":"2024-11-07T05:00:00Z","v":4031904,"vw":95.986242},{"c":96.14,"h":102.84,"l":94.7401,"n":53619,"o":99.75,"t":"2024-11-08T05:00:00Z","v":4781211,"vw":97.530922},{"c":94.28,"h":99.36,"l":93.82,"n":41446,"o":98.55,"t":"2024-11-11T05:00:00Z","v":3411221,"vw":95.479394},{"c":92.66,"h":95.7,"l":90.37,"n":37101,"o":93.5,"t":"2024-11-12T05:00:00Z","v":2968769,"vw":92.258386},{"c":92.48,"h":94.78,"l":92.06,"n":30671,"o":92.98,"t":"2024-11-13T05:00:00Z","v":2726470,"vw":93.041157},{"c":91.64,"h":94.2,"l":91.29,"n":33810,"o":92.6,"t":"2024-11-14T05:00:00Z","v":2878473,"vw":92.589649},{"c":92.19,"h":92.92,"l":91.23,"n":27989,"o":91.62,"t":"2024-11-15T05:00:00Z","v":1995705,"vw":92.226752},{"c":93.23,"h":94.5,"l":91.18,"n":32756,"o":92.24,"t":"2024-11-18T05:00:00Z","v":2708178,"vw":93.166879},{"c":94.86,"h":95.22,"l":91.6634,"n":33133,"o":92,"t":"2024-11-19T05:00:00Z","v":2787429,"vw":94.258479},{"c":94.52,"h":96.21,"l":93.8501,"n":26899,"o":95.43,"t":"2024-11-20T05:00:00Z","v":1856809,"vw":94.454822},{"c":96.89,"h":97.47,"l":94.3975,"n":32356,"o":94.95,"t":"2024-11-21T05:00:00Z","v":2477878,"vw":96.618248},{"c":95.48,"h":97.76,"l":94.54,"n":27561,"o":97.23,"t":"2024-11-22T05:00:00Z","v":1800945,"vw":95.641149},{"c":91.87,"h":97.53,"l":91.52,"n":38673,"o":96.55,"t":"2024-11-25T05:00:00Z","v":4385544,"vw":92.269445},{"c":101.16,"h":101.45,"l":92.41,"n":64344,"o":93.51,"t":"2024-11-26T05:00:00Z","v":4662472,"vw":99.957966},{"c":98.89,"h":101.54,"l":98.23,"n":32705,"o":101.26,"t":"2024-11-27T05:00:00Z","v":2037232,"vw":99.053601},{"c":101.61,"h":103.14,"l":99.52,"n":23560,"o":99.89,"t":"2024-11-29T05:00:00Z","v":1647389,"vw":101.854476},{"c":99.4,"h":102.5,"l":99.12,"n":27854,"o":101.88,"t":"2024-12-02T05:00:00Z","v":2114730,"vw":99.87171},{"c":99.11,"h":102.27,"l":99.055,"n":25203,"o":100.68,"t":"2024-12-03T05:00:00Z","v":1731810,"vw":99.696252},{"c":100.93,"h":102.89,"l":100.08,"n":27781,"o":100.6,"t":"2024-12-04T05:00:00Z","v":2401528,"vw":101.017574},{"c":101.28,"h":102.3,"l":99.74,"n":26328,"o":100.51,"t":"2024-12-05T05:00:00Z","v":1858768,"vw":101.309915},{"c":99.26,"h":101.96,"l":98.67,"n":25879,"o":101.34,"t":"2024-12-06T05:00:00Z","v":1433514,"vw":99.429157},{"c":96.07,"h":99.36,"l":94.55,"n":35303,"o":99.22,"t":"2024-12-09T05:00:00Z","v":2370476,"vw":96.239238},{"c":93.73,"h":95.95,"l":93.36,"n":36754,"o":95.53,"t":"2024-12-10T05:00:00Z","v":2235795,"vw":94.387575},{"c":95.48,"h":96.15,"l":93.63,"n":27801,"o":94.83,"t":"2024-12-11T05:00:00Z","v":1835270,"vw":95.344667},{"c":95.14,"h":97.79,"l":95.14,"n":26273,"o":95.25,"t":"2024-12-12T05:00:00Z","v":1793542,"vw":95.909046},{"c":94.98,"h":97.1399,"l":94.96,"n":24287,"o":95.5,"t":"2024-12-13T05:00:00Z","v":1432026,"vw":95.443829},{"c":94.18,"h":96.9,"l":94.16,"n":30268,"o":95.11,"t":"2024-12-16T05:00:00Z","v":1636325,"vw":94.777011},{"c":91.42,"h":93.64,"l":90.665,"n":36646,"o":93.36,"t":"2024-12-17T05:00:00Z","v":2122053,"vw":91.532878},{"c":88.81,"h":92.02,"l":88.78,"n":32273,"o":91.76,"t":"2024-12-18T05:00:00Z","v":2281335,"vw":89.989842},{"c":89.25,"h":90.96,"l":88,"n":33097,"o":89.49,"t":"2024-12-19T05:00:00Z","v":3260704,"vw":89.508092},{"c":90.45,"h":91.63,"l":87.72,"n":34443,"o":87.93,"t":"2024-12-20T05:00:00Z","v":6489597,"vw":90.385847},{"c":92.24,"h":92.51,"l":88.935,"n":28635,"o":90.55,"t":"2024-12-23T05:00:00Z","v":2496435,"vw":91.55413},{"c":93.03,"h":93.64,"l":92.1,"n":13832,"o":92.77,"t":"2024-12-24T05:00:00Z","v":727942,"vw":93.138457},{"c":92.84,"h":93.73,"l":92.305,"n":20761,"o":92.88,"t":"2024-12-26T05:00:00Z","v":1672933,"vw":92.97396},{"c":91.95,"h":92.55,"l":90.71,"n":22723,"o":92.11,"t":"2024-12-27T05:00:00Z","v":6117907,"vw":91.731228},{"c":92.15,"h":92.58,"l":90.31,"n":25290,"o":90.92,"t":"2024-12-30T05:00:00Z","v":1751070,"vw":91.760233},{"c":90.22,"h":92.38,"l":89.7,"n":20461,"o":92.12,"t":"2024-12-31T05:00:00Z","v":3460068,"vw":90.477127},{"c":92.75,"h":93.06,"l":90.38,"n":31121,"o":91.01,"t":"2025-01-02T05:00:00Z","v":2182549,"vw":92.076364},{"c":98.5,"h":100.66,"l":93.445,"n":39362,"o":93.93,"t":"2025-01-03T05:00:00Z","v":2701285,"vw":98.142124},{"c":98.72,"h":100.32,"l":97.99,"n":38013,"o":99.3,"t":"2025-01-06T05:00:00Z","v":4259305,"vw":98.98963},{"c":96.73,"h":99.4693,"l":94.84,"n":28884,"o":99,"t":"2025-01-07T05:00:00Z","v":3110679,"vw":96.760431},{"c":98.54,"h":99.61,"l":93.345,"n":40275,"o":96.54,"t":"2025-01-08T05:00:00Z","v":3407543,"vw":97.369296},{"c":99.39,"h":100.53,"l":96.68,"n":40167,"o":98.96,"t":"2025-01-10T05:00:00Z","v":3233138,"vw":99.006624},{"c":97.2,"h":98.9573,"l":95.31,"n":37463,"o":98.55,"t":"2025-01-13T05:00:00Z","v":2513932,"vw":96.861088},{"c":99.79,"h":100.6,"l":97.76,"n":33838,"o":98.7,"t":"2025-01-14T05:00:00Z","v":2894829,"vw":99.79228},{"c":104.07,"h":104.92,"l":102.22,"n":40525,"o":103,"t":"2025-01-15T05:00:00Z","v":2738095,"vw":103.921261},{"c":106,"h":106.65,"l":103.69,"n":45419,"o":104.28,"t":"2025-01-16T05:00:00Z","v":3465450,"vw":105.784835},{"c":104.51,"h":106.42,"l":103.75,"n":34447,"o":106.42,"t":"2025-01-17T05:00:00Z","v":2664542,"vw":104.740587},{"c":111.55,"h":112.785,"l":107.13,"n":58165,"o":107.13,"t":"2025-01-21T05:00:00Z","v":5339601,"vw":110.878086},{"c":110.35,"h":115.38,"l":109.5301,"n":39433,"o":115.01,"t":"2025-01-22T05:00:00Z","v":3596953,"vw":110.850386},{"c":110.54,"h":113.17,"l":109.56,"n":38916,"o":110.63,"t":"2025-01-23T05:00:00Z","v":3558964,"vw":111.183671},{"c":112.37,"h":112.696,"l":110.34,"n":37532,"o":111.26,"t":"2025-01-24T05:00:00Z","v":4289997,"vw":111.851273},{"c":97.49,"h":106,"l":94.81,"n":81544,"o":105.08,"t":"2025-01-27T05:00:00Z","v":5899314,"vw":97.419155},{"c":100.87,"h":101.7,"l":95.55,"n":59301,"o":98.91,"t":"2025-01-28T05:00:00Z","v":4713418,"vw":99.323759},{"c":100.57,"h":102.85,"l":99.28,"n":38082,"o":100.84,"t":"2025-01-29T05:00:00Z","v":2965841,"vw":100.723472},{"c":105,"h":106.02,"l":102.24,"n":45819,"o":102.8,"t":"2025-01-30T05:00:00Z","v":3363115,"vw":104.439185},{"c":102.44,"h":105.15,"l":102.42,"n":33440,"o":104.91,"t":"2025-01-31T05:00:00Z","v":2898159,"vw":103.069416},{"c":102.68,"h":104,"l":99,"n":35683,"o":99,"t":"2025-02-03T05:00:00Z","v":2324132,"vw":102.509622},{"c":101.66,"h":102.885,"l":100.25,"n":29084,"o":101.96,"t":"2025-02-04T05:00:00Z","v":1747260,"vw":101.599156},{"c":102.88,"h":104.205,"l":101.07,"n":30433,"o":103.25,"t":"2025-02-05T05:00:00Z","v":1926536,"vw":102.839403},{"c":103.31,"h":103.95,"l":102.05,"n":25281,"o":103.2,"t":"2025-02-06T05:00:00Z","v":1430792,"vw":103.163795},{"c":103.01,"h":105.765,"l":102.67,"n":23461,"o":104.42,"t":"2025-02-07T05:00:00Z","v":1228434,"vw":103.858057},{"c":105.18,"h":105.26,"l":102.755,"n":29903,"o":103.55,"t":"2025-02-10T05:00:00Z","v":1709256,"vw":104.479157},{"c":104.66,"h":104.87,"l":102.78,"n":28712,"o":104.48,"t":"2025-02-11T05:00:00Z","v":2597544,"vw":103.964877},{"c":102.66,"h":104.31,"l":101.3533,"n":24398,"o":102.2,"t":"2025-02-12T05:00:00Z","v":2216602,"vw":103.145228},{"c":106.25,"h":106.4847,"l":102.84,"n":40425,"o":102.96,"t":"2025-02-13T05:00:00Z","v":3200114,"vw":105.485907},{"c":107.6,"h":108.77,"l":104.11,"n":32207,"o":106.24,"t":"2025-02-14T05:00:00Z","v":1661848,"vw":107.553284},{"c":111.91,"h":112.71,"l":108.32,"n":52201,"o":108.84,"t":"2025-02-18T05:00:00Z","v":3661652,"vw":111.413108},{"c":112.41,"h":112.645,"l":110.36,"n":39430,"o":111.71,"t":"2025-02-19T05:00:00Z","v":2172834,"vw":111.612942},{"c":111.07,"h":111.85,"l":107.36,"n":35486,"o":111.85,"t":"2025-02-20T05:00:00Z","v":2020809,"vw":110.546241},{"c":105.96,"h":111.51,"l":105.37,"n":43081,"o":111.24,"t":"2025-02-21T05:00:00Z","v":3350606,"vw":107.080113},{"c":103.43,"h":107.142,"l":102.16,"n":42418,"o":106.55,"t":"2025-02-24T05:00:00Z","v":2894295,"vw":103.773458},{"c":102.44,"h":104,"l":98.27,"n":52045,"o":101.44,"t":"2025-02-25T05:00:00Z","v":3814064,"vw":101.428563},{"c":113.33,"h":115.35,"l":105.31,"n":68562,"o":105.52,"t":"2025-02-26T05:00:00Z","v":5031688,"vw":112.416662},{"c":105.11,"h":117.26,"l":104.85,"n":80895,"o":116.2,"t":"2025-02-27T05:00:00Z","v":5402186,"vw":109.191739},{"c":105.71,"h":106.188,"l":102.18,"n":54316,"o":104.48,"t":"2025-02-28T05:00:00Z","v":3814235,"vw":104.78932},{"c":100.25,"h":106.975,"l":99.19,"n":52323,"o":106.6,"t":"2025-03-03T05:00:00Z","v":4174190,"vw":101.405536},{"c":100.25,"h":102.63,"l":95.32,"n":50882,"o":98.11,"t":"2025-03-04T05:00:00Z","v":3182769,"vw":99.138072},{"c":98.71,"h":100.03,"l":96.7,"n":38940,"o":98.67,"t":"2025-03-05T05:00:00Z","v":2643238,"vw":98.137273},{"c":91.14,"h":96.11,"l":90.61,"n":54273,"o":95.21,"t":"2025-03-06T05:00:00Z","v":3415468,"vw":92.443451},{"c":88.09,"h":93.31,"l":84.87,"n":66052,"o":91.54,"t":"2025-03-07T05:00:00Z","v":4669327,"vw":88.076527},{"c":84.82,"h":86.41,"l":80.9,"n":81007,"o":85.09,"t":"2025-03-10T04:00:00Z","v":6156663,"vw":83.365362},{"c":88.62,"h":90.26,"l":84.705,"n":71042,"o":84.705,"t":"2025-03-11T04:00:00Z","v":5214336,"vw":88.431209},{"c":92.47,"h":94.55,"l":90.68,"n":69579,"o":91,"t":"2025-03-12T04:00:00Z","v":4921263,"vw":92.857264},{"c":90.92,"h":92.5,"l":89.43,"n":44059,"o":92.26,"t":"2025-03-13T04:00:00Z","v":3433560,"vw":90.865816},{"c":95.39,"h":95.63,"l":91.3787,"n":46323,"o":92.58,"t":"2025-03-14T04:00:00Z","v":2989871,"vw":94.460328},{"c":96.13,"h":97.92,"l":94.44,"n":38876,"o":95.6,"t":"2025-03-17T04:00:00Z","v":2483987,"vw":96.369795},{"c":94.68,"h":95.35,"l":93.2199,"n":31416,"o":94.19,"t":"2025-03-18T04:00:00Z","v":1796991,"vw":94.678483},{"c":98.26,"h":99.02,"l":94.9,"n":39477,"o":94.98,"t":"2025-03-19T04:00:00Z","v":2337493,"vw":97.714479},{"c":99.64,"h":100.49,"l":96.58,"n":37037,"o":97.05,"t":"2025-03-20T04:00:00Z","v":2564298,"vw":99.697503},{"c":100.66,"h":100.735,"l":96.58,"n":40511,"o":98.05,"t":"2025-03-21T04:00:00Z","v":7623482,"vw":100.338764},{"c":102.86,"h":104.2,"l":101.66,"n":37447,"o":102.275,"t":"2025-03-24T04:00:00Z","v":2612161,"vw":102.781999},{"c":102.27,"h":102.97,"l":100.24,"n":35176,"o":102.07,"t":"2025-03-25T04:00:00Z","v":2096319,"vw":101.957139},{"c":97.37,"h":102.1553,"l":96.5,"n":42434,"o":101.49,"t":"2025-03-26T04:00:00Z","v":2410645,"vw":97.941439},{"c":95.76,"h":97.94,"l":95.0374,"n":36484,"o":95.84,"t":"2025-03-27T04:00:00Z","v":1958452,"vw":96.345114},{"c":95.2,"h":96.9281,"l":94.47,"n":43371,"o":95.6,"t":"2025-03-28T04:00:00Z","v":2403249,"vw":95.370931},{"c":95.46,"h":96.03,"l":92.93,"n":45071,"o":93.22,"t":"2025-03-31T04:00:00Z","v":2976519,"vw":95.172805},{"c":98.53,"h":98.589,"l":95.01,"n":41096,"o":95.6,"t":"2025-04-01T04:00:00Z","v":2547829,"vw":97.545594},{"c":102.88,"h":103.49,"l":96.461,"n":47242,"o":96.56,"t":"2025-04-02T04:00:00Z","v":3301754,"vw":102.026585},{"c":92.77,"h":99.51,"l":92.38,"n":54613,"o":97,"t":"2025-04-03T04:00:00Z","v":3436115,"vw":94.13837},{"c":83.61,"h":91.25,"l":82.01,"n":94909,"o":91,"t":"2025-04-04T04:00:00Z","v":6877063,"vw":84.583713},{"c":87.24,"h":90.85,"l":79.57,"n":75982,"o":80.43,"t":"2025-04-07T04:00:00Z","v":4796867,"vw":86.360274},{"c":85.9,"h":92.0892,"l":84.38,"n":51698,"o":91.35,"t":"2025-04-08T04:00:00Z","v":3618273,"vw":87.060719},{"c":97.39,"h":98.6,"l":83.12,"n":66615,"o":86,"t":"2025-04-09T04:00:00Z","v":4839934,"vw":93.90545},{"c":92.89,"h":95.92,"l":90.905,"n":48284,"o":94.72,"t":"2025-04-10T04:00:00Z","v":2576954,"vw":93.404125},{"c":94.47,"h":95.48,"l":91.44,"n":29253,"o":93.35,"t":"2025-04-11T04:00:00Z","v":1634925,"vw":93.939159},{"c":95.92,"h":97.61,"l":95,"n":30349,"o":97.45,"t":"2025-04-14T04:00:00Z","v":1981659,"vw":96.013935},{"c":97.11,"h":98.5,"l":96,"n":26519,"o":96,"t":"2025-04-15T04:00:00Z","v":1513823,"vw":97.248},{"c":98.09,"h":99.095,"l":95.38,"n":38121,"o":95.49,"t":"2025-04-16T04:00:00Z","v":2217495,"vw":97.668849},{"c":97.86,"h":100.665,"l":97.1,"n":31783,"o":99.04,"t":"2025-04-17T04:00:00Z","v":1945975,"vw":98.403682},{"c":93.09,"h":96.795,"l":90.8429,"n":31572,"o":96.1,"t":"2025-04-21T04:00:00Z","v":1916026,"vw":92.930432},{"c":98.8,"h":99.34,"l":95.09,"n":38135,"o":95.09,"t":"2025-04-22T04:00:00Z","v":3561572,"vw":98.434949},{"c":102.04,"h":105.61,"l":100.97,"n":34404,"o":103.19,"t":"2025-04-23T04:00:00Z","v":1816690,"vw":102.234604},{"c":106.11,"h":106.8,"l":101.535,"n":30197,"o":101.81,"t":"2025-04-24T04:00:00Z","v":1699827,"vw":105.497498},{"c":108.33,"h":109.19,"l":106.11,"n":33387,"o":106.11,"t":"2025-04-25T04:00:00Z","v":1810187,"vw":108.21628},{"c":109.36,"h":109.66,"l":107.62,"n":38066,"o":108.13,"t":"2025-04-28T04:00:00Z","v":2620976,"vw":108.847208},{"c":109.53,"h":110.1,"l":107.18,"n":30803,"o":108.5,"t":"2025-04-29T04:00:00Z","v":1745544,"vw":109.177638},{"c":109.58,"h":109.84,"l":105.3,"n":30891,"o":106.51,"t":"2025-04-30T04:00:00Z","v":2328102,"vw":108.497324},{"c":114.14,"h":115.24,"l":111.25,"n":52821,"o":111.29,"t":"2025-05-01T04:00:00Z","v":3092623,"vw":114.019264},{"c":116.64,"h":117.9,"l":114.37,"n":41161,"o":115,"t":"2025-05-02T04:00:00Z","v":2207727,"vw":116.608597},{"c":116.23,"h":116.71,"l":114,"n":35517,"o":115.53,"t":"2025-05-05T04:00:00Z","v":1764480,"vw":116.081357},{"c":117.01,"h":118.47,"l":114.2002,"n":45481,"o":115.37,"t":"2025-05-06T04:00:00Z","v":2891543,"vw":117.214374},{"c":118.67,"h":119.815,"l":115.48,"n":53670,"o":115.74,"t":"2025-05-07T04:00:00Z","v":2698166,"vw":118.203952},{"c":120.34,"h":120.92,"l":117.865,"n":45681,"o":119.53,"t":"2025-05-08T04:00:00Z","v":2549566,"vw":120.266553},{"c":119.33,"h":120.725,"l":117.435,"n":53975,"o":120.25,"t":"2025-05-09T04:00:00Z","v":3028467,"vw":118.912367},{"c":150.61,"h":150.81,"l":136.95,"n":163100,"o":137,"t":"2025-05-12T04:00:00Z","v":10257926,"vw":146.912006},{"c":156.71,"h":158.655,"l":147.9,"n":142222,"o":149.63,"t":"2025-05-13T04:00:00Z","v":8023091,"vw":155.870711},{"c":153.81,"h":158.37,"l":152.91,"n":101970,"o":154.75,"t":"2025-05-14T04:00:00Z","v":6349651,"vw":154.208147},{"c":155.02,"h":157.405,"l":152.84,"n":65723,"o":153.5,"t":"2025-05-15T04:00:00Z","v":4280481,"vw":155.668509},{"c":159.2,"h":159.24,"l":154.04,"n":66603,"o":154.96,"t":"2025-05-16T04:00:00Z","v":6992273,"vw":157.131617},{"c":161.24,"h":161.78,"l":156.16,"n":50669,"o":156.78,"t":"2025-05-19T04:00:00Z","v":2878834,"vw":160.629139},{"c":159.68,"h":161.38,"l":158.83,"n":59425,"o":160.12,"t":"2025-05-20T04:00:00Z","v":3482168,"vw":159.746735},{"c":155.47,"h":158.66,"l":154.83,"n":59121,"o":158.42,"t":"2025-05-21T04:00:00Z","v":3066336,"vw":156.269391},{"c":155.29,"h":155.964,"l":152.382,"n":42823,"o":154.69,"t":"2025-05-22T04:00:00Z","v":2461302,"vw":154.995623},{"c":157.82,"h":158.555,"l":153.28,"n":41612,"o":153.72,"t":"2025-05-23T04:00:00Z","v":2290802,"vw":156.944945},{"c":156.91,"h":159.79,"l":155.905,"n":48585,"o":159.28,"t":"2025-05-27T04:00:00Z","v":3851594,"vw":156.857908},{"c":156.06,"h":158.01,"l":155.5835,"n":35202,"o":157.81,"t":"2025-05-28T04:00:00Z","v":1625624,"vw":156.375873},{"c":154.47,"h":158.51,"l":153.09,"n":64132,"o":158.1,"t":"2025-05-29T04:00:00Z","v":3948988,"vw":154.160008},{"c":155.9,"h":156.12,"l":153.65,"n":55252,"o":153.67,"t":"2025-05-30T04:00:00Z","v":3799347,"vw":155.40343},{"c":158.49,"h":159.74,"l":154.6,"n":63532,"o":156.54,"t":"2025-06-02T04:00:00Z","v":3746029,"vw":158.129729},{"c":161.04,"h":162.3299,"l":158.17,"n":69885,"o":160.625,"t":"2025-06-03T04:00:00Z","v":3914028,"vw":160.501138},{"c":156.97,"h":160.67,"l":156.75,"n":57665,"o":160.67,"t":"2025-06-04T04:00:00Z","v":3204470,"vw":158.058461},{"c":156.03,"h":158.2,"l":155.03,"n":46025,"o":157.35,"t":"2025-06-05T04:00:00Z","v":2491547,"vw":156.521106},{"c":155.94,"h":157.94,"l":154.27,"n":49214,"o":156.6,"t":"2025-06-06T04:00:00Z","v":2328129,"vw":155.793528},{"c":155.05,"h":159.077,"l":154.47,"n":44278,"o":156.72,"t":"2025-06-09T04:00:00Z","v":2166820,"vw":156.108708},{"c":148.68,"h":155.7515,"l":147.69,"n":71143,"o":154.63,"t":"2025-06-10T04:00:00Z","v":3636863,"vw":149.79723},{"c":149.07,"h":152,"l":148.25,"n":67509,"o":150.51,"t":"2025-06-11T04:00:00Z","v":4052871,"vw":149.405486},{"c":151,"h":152.12,"l":148.23,"n":47382,"o":148.23,"t":"2025-06-12T04:00:00Z","v":2881419,"vw":150.986625},{"c":152.04,"h":152.15,"l":149,"n":44853,"o":150.09,"t":"2025-06-13T04:00:00Z","v":2258572,"vw":151.218333},{"c":153.94,"h":155.88,"l":153.34,"n":49636,"o":153.47,"t":"2025-06-16T04:00:00Z","v":2536251,"vw":154.398632},{"c":152.08,"h":154.59,"l":150.14,"n":48021,"o":153.6,"t":"2025-06-17T04:00:00Z","v":2533194,"vw":151.996354},{"c":152.64,"h":154.2,"l":151.1334,"n":48281,"o":152.06,"t":"2025-06-18T04:00:00Z","v":2528623,"vw":152.798228},{"c":151.92,"h":154.1,"l":151.185,"n":52069,"o":153.76,"t":"2025-06-20T04:00:00Z","v":7964294,"vw":152.007629},{"c":152.05,"h":155,"l":149.91,"n":43935,"o":152,"t":"2025-06-23T04:00:00Z","v":2423404,"vw":152.198798},{"c":153.68,"h":154.7,"l":151.29,"n":45483,"o":154.18,"t":"2025-06-24T04:00:00Z","v":2654620,"vw":153.281409},{"c":153.32,"h":156.57,"l":152.63,"n":42534,"o":154.35,"t":"2025-06-25T04:00:00Z","v":2195578,"vw":154.136246},{"c":161.54,"h":162.2184,"l":156.27,"n":61510,"o":157.72,"t":"2025-06-26T04:00:00Z","v":2708576,"vw":160.214413},{"c":162.67,"h":168.57,"l":162.12,"n":90785,"o":163.52,"t":"2025-06-27T04:00:00Z","v":9663385,"vw":163.91861},{"c":160.58,"h":164.695,"l":160.185,"n":50918,"o":163.83,"t":"2025-06-30T04:00:00Z","v":2799546,"vw":161.144027},{"c":155.96,"h":160.26,"l":153.7,"n":68741,"o":160.26,"t":"2025-07-01T04:00:00Z","v":3566745,"vw":156.220584},{"c":155.54,"h":157.53,"l":154,"n":50538,"o":155.54,"t":"2025-07-02T04:00:00Z","v":2754893,"vw":155.448342},{"c":158.39,"h":158.78,"l":155.65,"n":34795,"o":156.14,"t":"2025-07-03T04:00:00Z","v":2106109,"vw":157.899882},{"c":158.69,"h":160.6296,"l":157.63,"n":43436,"o":158.43,"t":"2025-07-07T04:00:00Z","v":1929408,"vw":158.900221},{"c":151.27,"h":158.5,"l":149.59,"n":67192,"o":158.5,"t":"2025-07-08T04:00:00Z","v":3066836,"vw":152.050575},{"c":150.27,"h":152.89,"l":150.03,"n":42529,"o":152.89,"t":"2025-07-09T04:00:00Z","v":1916145,"vw":150.723824},{"c":151.36,"h":152.685,"l":149.14,"n":42309,"o":150.38,"t":"2025-07-10T04:00:00Z","v":2102513,"vw":151.128666},{"c":150.68,"h":152.13,"l":150.1201,"n":37421,"o":150.62,"t":"2025-07-11T04:00:00Z","v":1974189,"vw":150.843411},{"c":151.06,"h":151.36,"l":148.38,"n":35552,"o":150.58,"t":"2025-07-14T04:00:00Z","v":1703864,"vw":150.410868},{"c":146.88,"h":152.66,"l":145,"n":55365,"o":151.86,"t":"2025-07-15T04:00:00Z","v":2887818,"vw":147.436668},{"c":144.96,"h":147.78,"l":143.4,"n":48999,"o":146.94,"t":"2025-07-16T04:00:00Z","v":2546925,"vw":144.911332},{"c":147.38,"h":148.03,"l":145.06,"n":46883,"o":146.07,"t":"2025-07-17T04:00:00Z","v":2263117,"vw":146.933926},{"c":151.75,"h":154.52,"l":149.65,"n":58571,"o":149.77,"t":"2025-07-18T04:00:00Z","v":3408431,"vw":152.190662},{"c":152.31,"h":155.2099,"l":148.0474,"n":52342,"o":151.9,"t":"2025-07-21T04:00:00Z","v":2730806,"vw":152.603088},{"c":153.96,"h":154.42,"l":147.55,"n":52215,"o":152.49,"t":"2025-07-22T04:00:00Z","v":2843109,"vw":152.609354},{"c":160.55,"h":165.68,"l":158.2,"n":74412,"o":160,"t":"2025-07-23T04:00:00Z","v":5434471,"vw":161.577867},{"c":157.97,"h":161.41,"l":157.6,"n":48687,"o":161.01,"t":"2025-07-24T04:00:00Z","v":2849916,"vw":158.923782},{"c":156.59,"h":158.88,"l":155.83,"n":37196,"o":158.43,"t":"2025-07-25T04:00:00Z","v":2026163,"vw":156.842289},{"c":158.54,"h":159.65,"l":157.1666,"n":35937,"o":158.01,"t":"2025-07-28T04:00:00Z","v":2071789,"vw":158.414669},{"c":159.87,"h":160.345,"l":156.88,"n":34799,"o":159.56,"t":"2025-07-29T04:00:00Z","v":1979507,"vw":159.33096},{"c":166.59,"h":167,"l":161.0001,"n":59663,"o":161.6,"t":"2025-07-30T04:00:00Z","v":3887246,"vw":165.309565},{"c":167.2,"h":169.24,"l":165.495,"n":59633,"o":167.29,"t":"2025-07-31T04:00:00Z","v":3266149,"vw":167.253125},{"c":167.63,"h":168.375,"l":160.38,"n":51692,"o":162.17,"t":"2025-08-01T04:00:00Z","v":2560607,"vw":166.133048},{"c":173.91,"h":174.45,"l":168.95,"n":58691,"o":169.49,"t":"2025-08-04T04:00:00Z","v":3195607,"vw":172.99192},{"c":171.96,"h":175.96,"l":167.46,"n":80363,"o":174.99,"t":"2025-08-05T04:00:00Z","v":4432463,"vw":171.698177},{"c":148.56,"h":166.07,"l":145,"n":154220,"o":166.07,"t":"2025-08-06T04:00:00Z","v":9532996,"vw":150.171275},{"c":153.22,"h":155,"l":150.005,"n":101931,"o":151.09,"t":"2025-08-07T04:00:00Z","v":4884479,"vw":153.068647},{"c":152.54,"h":155.06,"l":151.5,"n":50685,"o":153.43,"t":"2025-08-08T04:00:00Z","v":2574272,"vw":153.121585},{"c":152.03,"h":154.9,"l":151.37,"n":52028,"o":152,"t":"2025-08-11T04:00:00Z","v":2779746,"vw":152.46626},{"c":156.69,"h":157,"l":151.5885,"n":49613,"o":152,"t":"2025-08-12T04:00:00Z","v":2410609,"vw":155.62042},{"c":155,"h":158.9846,"l":151.91,"n":46156,"o":157.1,"t":"2025-08-13T04:00:00Z","v":2514690,"vw":154.67},{"c":153.78,"h":156.46,"l":151.9,"n":44035,"o":152.6,"t":"2025-08-14T04:00:00Z","v":2211072,"vw":154.554195},{"c":148.62,"h":155.39,"l":148.29,"n":50790,"o":155.09,"t":"2025-08-15T04:00:00Z","v":2789467,"vw":150.236362},{"c":150.44,"h":150.88,"l":147.81,"n":34580,"o":148.89,"t":"2025-08-18T04:00:00Z","v":2093726,"vw":149.943667},{"c":148.38,"h":150.12,"l":147.05,"n":39269,"o":149.52,"t":"2025-08-19T04:00:00Z","v":2190844,"vw":148.369454},{"c":148.19,"h":148.78,"l":143.55,"n":44320,"o":147.27,"t":"2025-08-20T04:00:00Z","v":2459270,"vw":147.126791},{"c":145.89,"h":150.16,"l":144.7001,"n":36178,"o":148.55,"t":"2025-08-21T04:00:00Z","v":1889239,"vw":146.404366},{"c":145.09,"h":148.44,"l":144.38,"n":39076,"o":146.87,"t":"2025-08-22T04:00:00Z","v":1900448,"vw":145.685856},{"c":144.77,"h":146.89,"l":144.28,"n":37616,"o":145.74,"t":"2025-08-25T04:00:00Z","v":2051382,"vw":144.985949},{"c":146.23,"h":146.565,"l":143.8201,"n":32226,"o":145,"t":"2025-08-26T04:00:00Z","v":2123367,"vw":145.887885},{"c":148.12,"h":149.23,"l":146.37,"n":31988,"o":146.74,"t":"2025-08-27T04:00:00Z","v":1951357,"vw":148.091377},{"c":148.66,"h":151.205,"l":147.455,"n":29394,"o":147.93,"t":"2025-08-28T04:00:00Z","v":1752548,"vw":149.300564},{"c":145.56,"h":148.56,"l":143.96,"n":33317,"o":148.17,"t":"2025-08-29T04:00:00Z","v":1560720,"vw":145.404036},{"c":145.11,"h":145.24,"l":140.7728,"n":46224,"o":142.27,"t":"2025-09-02T04:00:00Z","v":2499359,"vw":143.880617},{"c":146.91,"h":148.21,"l":144.192,"n":32729,"o":144.89,"t":"2025-09-03T04:00:00Z","v":1458027,"vw":146.763278},{"c":147.95,"h":148.62,"l":146.17,"n":27653,"o":148.02,"t":"2025-09-04T04:00:00Z","v":1305025,"vw":147.588063},{"c":147.66,"h":150.25,"l":142.8729,"n":35510,"o":148.95,"t":"2025-09-05T04:00:00Z","v":1672032,"vw":146.663755},{"c":147.76,"h":149.64,"l":144.7884,"n":48230,"o":148.73,"t":"2025-09-08T04:00:00Z","v":2333969,"vw":146.878678},{"c":152.26,"h":152.42,"l":147.8244,"n":38104,"o":148.5,"t":"2025-09-09T04:00:00Z","v":1755759,"vw":150.800175},{"c":161.21,"h":162.26,"l":154.905,"n":66181,"o":154.95,"t":"2025-09-10T04:00:00Z","v":3506683,"vw":160.448544},{"c":157.92,"h":161.79,"l":157.75,"n":51908,"o":161.46,"t":"2025-09-11T04:00:00Z","v":2303145,"vw":158.949054},{"c":164.84,"h":165.82,"l":157.02,"n":47031,"o":157.7,"t":"2025-09-12T04:00:00Z","v":2278795,"vw":163.477528},{"c":166.08,"h":169.02,"l":165.105,"n":53626,"o":165.105,"t":"2025-09-15T04:00:00Z","v":2357871,"vw":167.187221},{"c":164.22,"h":167.24,"l":162.25,"n":53939,"o":166.62,"t":"2025-09-16T04:00:00Z","v":2536495,"vw":163.863752},{"c":164.58,"h":167.08,"l":162.305,"n":50056,"o":165.38,"t":"2025-09-17T04:00:00Z","v":2373256,"vw":164.342196},{"c":164.19,"h":167.58,"l":161.87,"n":54056,"o":167.08,"t":"2025-09-18T04:00:00Z","v":2421814,"vw":164.518742},{"c":164.36,"h":165.78,"l":161.89,"n":43353,"o":165.04,"t":"2025-09-19T04:00:00Z","v":4195856,"vw":164.325857},{"c":170.97,"h":172.04,"l":163.5001,"n":52662,"o":164.95,"t":"2025-09-22T04:00:00Z","v":2580123,"vw":169.660879},{"c":167.43,"h":171.57,"l":165.18,"n":50106,"o":171.16,"t":"2025-09-23T04:00:00Z","v":2527267,"vw":167.500376},{"c":165.58,"h":169.15,"l":165.5,"n":41328,"o":167.71,"t":"2025-09-24T04:00:00Z","v":2133866,"vw":166.695287},{"c":162.96,"h":164.96,"l":157.9,"n":45473,"o":160.96,"t":"2025-09-25T04:00:00Z","v":2226438,"vw":163.138354},{"c":168.57,"h":169.445,"l":162.9,"n":47598,"o":163.78,"t":"2025-09-26T04:00:00Z","v":2443292,"vw":167.823645},{"c":165.34,"h":170.095,"l":164.66,"n":51408,"o":169.31,"t":"2025-09-29T04:00:00Z","v":2686479,"vw":166.84596},{"c":161.95,"h":165.83,"l":161.05,"n":48344,"o":165.4,"t":"2025-09-30T04:00:00Z","v":2449033,"vw":161.942103},{"c":161.91,"h":165.45,"l":160.57,"n":71671,"o":161.68,"t":"2025-10-01T04:00:00Z","v":3233027,"vw":163.139671},{"c":167.3,"h":168.575,"l":162.48,"n":52375,"o":162.97,"t":"2025-10-02T04:00:00Z","v":2642376,"vw":166.316926},{"c":166.28,"h":172.205,"l":165.83,"n":37947,"o":168.23,"t":"2025-10-03T04:00:00Z","v":2270164,"vw":167.386829},{"c":163.95,"h":169.9699,"l":163.1,"n":46206,"o":168.97,"t":"2025-10-06T04:00:00Z","v":2408362,"vw":164.485347},{"c":162.61,"h":165.8,"l":162.07,"n":38676,"o":164.32,"t":"2025-10-07T04:00:00Z","v":2648515,"vw":163.406301},{"c":167.52,"h":169.33,"l":163.5,"n":46587,"o":164.59,"t":"2025-10-08T04:00:00Z","v":2587632,"vw":167.307609},{"c":168.25,"h":169.99,"l":166.92,"n":39167,"o":168.21,"t":"2025-10-09T04:00:00Z","v":1973685,"vw":168.474922},{"c":160.43,"h":168.83,"l":160.38,"n":41042,"o":167.72,"t":"2025-10-10T04:00:00Z","v":1846217,"vw":162.976826},{"c":168.77,"h":168.78,"l":164.16,"n":41842,"o":164.19,"t":"2025-10-13T04:00:00Z","v":1965430,"vw":167.554525},{"c":165.61,"h":168.98,"l":163.09,"n":35683,"o":165.57,"t":"2025-10-14T04:00:00Z","v":1680882,"vw":166.334129},{"c":171.33,"h":173.36,"l":167.86,"n":47453,"o":168.19,"t":"2025-10-15T04:00:00Z","v":2111137,"vw":171.20132},{"c":169.93,"h":173.995,"l":165.74,"n":43026,"o":173.09,"t":"2025-10-16T04:00:00Z","v":2181634,"vw":169.16738},{"c":168.74,"h":172.4,"l":165.88,"n":41441,"o":168.66,"t":"2025-10-17T04:00:00Z","v":2091700,"vw":169.151306},{"c":167.01,"h":172.9,"l":166.31,"n":33503,"o":171.81,"t":"2025-10-20T04:00:00Z","v":1768846,"vw":168.073458},{"c":163.59,"h":167.91,"l":160.19,"n":43355,"o":166.52,"t":"2025-10-21T04:00:00Z","v":2071021,"vw":162.721362},{"c":160.42,"h":165.37,"l":158.31,"n":52069,"o":164.02,"t":"2025-10-22T04:00:00Z","v":2916195,"vw":160.569632},{"c":163.81,"h":163.98,"l":160.31,"n":30363,"o":161.66,"t":"2025-10-23T04:00:00Z","v":2226112,"vw":163.033637},{"c":170.36,"h":170.57,"l":167.08,"n":34851,"o":167.45,"t":"2025-10-24T04:00:00Z","v":1596170,"vw":169.777454},{"c":172.59,"h":173.35,"l":169.8101,"n":34555,"o":172.28,"t":"2025-10-27T04:00:00Z","v":1602458,"vw":171.77515},{"c":172.76,"h":173.9,"l":165.84,"n":45660,"o":173.5,"t":"2025-10-28T04:00:00Z","v":2472194,"vw":170.866033},{"c":178.5,"h":180.54,"l":170.5,"n":46554,"o":173.68,"t":"2025-10-29T04:00:00Z","v":2483095,"vw":178.24669},{"c":173.14,"h":180.08,"l":172.87,"n":40524,"o":176.43,"t":"2025-10-30T04:00:00Z","v":1769207,"vw":175.0054},{"c":171.86,"h":176.98,"l":170.36,"n":35490,"o":175.29,"t":"2025-10-31T04:00:00Z","v":1567808,"vw":172.509491},{"c":174.48,"h":176.76,"l":171.17,"n":36600,"o":173.58,"t":"2025-11-03T05:00:00Z","v":1593331,"vw":174.704697},{"c":167.99,"h":172.02,"l":166.9,"n":41183,"o":171.66,"t":"2025-11-04T05:00:00Z","v":1835826,"vw":169.141516},{"c":173.19,"h":175.27,"l":167.455,"n":56704,"o":167.7,"t":"2025-11-05T05:00:00Z","v":3047213,"vw":172.993924},{"c":170.1,"h":177.085,"l":164.945,"n":59332,"o":169.27,"t":"2025-11-06T05:00:00Z","v":3293253,"vw":169.646705},{"c":172.5,"h":172.5,"l":162,"n":50015,"o":164.98,"t":"2025-11-07T05:00:00Z","v":2530944,"vw":168.256331},{"c":166.72,"h":176.7299,"l":164.1,"n":43155,"o":175.65,"t":"2025-11-10T05:00:00Z","v":2225486,"vw":167.189409},{"c":162.84,"h":167.15,"l":160.76,"n":36541,"o":164.47,"t":"2025-11-11T05:00:00Z","v":2015765,"vw":162.958388},{"c":168.84,"h":169.46,"l":162.9,"n":45216,"o":164.05,"t":"2025-11-12T05:00:00Z","v":2048582,"vw":168.11384},{"c":166.15,"h":169.23,"l":164.935,"n":51396,"o":167.74,"t":"2025-11-13T05:00:00Z","v":2725495,"vw":166.330644},{"c":165.19,"h":171.2,"l":160.06,"n":39577,"o":161.25,"t":"2025-11-14T05:00:00Z","v":2085932,"vw":167.127272},{"c":163.21,"h":169.25,"l":162.23,"n":34758,"o":165.19,"t":"2025-11-17T05:00:00Z","v":1492254,"vw":164.400023},{"c":166.45,"h":168.7,"l":161.14,"n":49097,"o":161.36,"t":"2025-11-18T05:00:00Z","v":2451805,"vw":166.093337},{"c":168.8,"h":173.52,"l":166.26,"n":44515,"o":166.29,"t":"2025-11-19T05:00:00Z","v":2295859,"vw":170.013291},{"c":160.46,"h":174.73,"l":160.35,"n":43320,"o":173.95,"t":"2025-11-20T05:00:00Z","v":2071467,"vw":165.870088},{"c":159.2,"h":161.395,"l":155.39,"n":44344,"o":160.53,"t":"2025-11-21T05:00:00Z","v":2119421,"vw":159.406393},{"c":166.85,"h":167.97,"l":158.945,"n":45557,"o":160.34,"t":"2025-11-24T05:00:00Z","v":2531810,"vw":166.041634},{"c":163.81,"h":168.325,"l":161,"n":32014,"o":167.19,"t":"2025-11-25T05:00:00Z","v":1628772,"vw":164.089901},{"c":168.54,"h":169.91,"l":165.605,"n":26939,"o":165.88,"t":"2025-11-26T05:00:00Z","v":1340474,"vw":168.387886},{"c":169.49,"h":171.77,"l":168.405,"n":19544,"o":170,"t":"2025-11-28T05:00:00Z","v":944859,"vw":169.804568},{"c":165.66,"h":167.565,"l":163.76,"n":32623,"o":167.55,"t":"2025-12-01T05:00:00Z","v":1276045,"vw":165.590809},{"c":164.08,"h":168.08,"l":162.76,"n":29806,"o":166.94,"t":"2025-12-02T05:00:00Z","v":1444666,"vw":164.47},{"c":166.77,"h":167,"l":160.22,"n":30248,"o":163.76,"t":"2025-12-03T05:00:00Z","v":1291292,"vw":165.643495},{"c":169.36,"h":170.1899,"l":165.9975,"n":32659,"o":166.14,"t":"2025-12-04T05:00:00Z","v":1366059,"vw":169.220231},{"c":163,"h":170.249,"l":162.79,"n":34634,"o":168.87,"t":"2025-12-05T05:00:00Z","v":1864827,"vw":164.151156},{"c":164.11,"h":167.18,"l":162.21,"n":32352,"o":164.19,"t":"2025-12-08T05:00:00Z","v":1639388,"vw":164.732242},{"c":166.75,"h":171.565,"l":164.31,"n":35400,"o":165.41,"t":"2025-12-09T05:00:00Z","v":1822468,"vw":168.250677},{"c":168.16,"h":170.06,"l":163.25,"n":33426,"o":167.43,"t":"2025-12-10T05:00:00Z","v":1636165,"vw":167.386353},{"c":170.64,"h":170.84,"l":164.265,"n":36173,"o":165.02,"t":"2025-12-11T05:00:00Z","v":1558983,"vw":168.950429},{"c":161.44,"h":172.4,"l":160.579,"n":45499,"o":172,"t":"2025-12-12T05:00:00Z","v":2018205,"vw":162.953375},{"c":159.99,"h":163.06,"l":159.27,"n":35399,"o":161.89,"t":"2025-12-15T05:00:00Z","v":1674699,"vw":160.513717},{"c":160.15,"h":162.265,"l":157.45,"n":33541,"o":159.62,"t":"2025-12-16T05:00:00Z","v":1535226,"vw":159.730637},{"c":149.48,"h":161.0775,"l":147.98,"n":71280,"o":160.54,"t":"2025-12-17T05:00:00Z","v":4748365,"vw":150.912742},{"c":154.64,"h":158.21,"l":152.09,"n":39579,"o":154.29,"t":"2025-12-18T05:00:00Z","v":2218340,"vw":155.033669},{"c":156.2,"h":157.58,"l":154.7,"n":41229,"o":154.86,"t":"2025-12-19T05:00:00Z","v":3893964,"vw":155.988553},{"c":156.96,"h":158.1,"l":154.355,"n":29469,"o":158.1,"t":"2025-12-22T05:00:00Z","v":1267502,"vw":156.539787},{"c":158.11,"h":159.7099,"l":156.65,"n":24629,"o":156.93,"t":"2025-12-23T05:00:00Z","v":1297854,"vw":158.283571},{"c":160.56,"h":161.139,"l":156.94,"n":14272,"o":157.87,"t":"2025-12-24T05:00:00Z","v":553362,"vw":160.176566},{"c":160.88,"h":161.52,"l":158.39,"n":22335,"o":160.1,"t":"2025-12-26T05:00:00Z","v":1099575,"vw":160.725371},{"c":160.96,"h":164.06,"l":160.35,"n":28041,"o":160.61,"t":"2025-12-29T05:00:00Z","v":1377633,"vw":161.252369},{"c":160.43,"h":162,"l":159.56,"n":19382,"o":161.45,"t":"2025-12-30T05:00:00Z","v":719778,"vw":160.368266},{"c":159.24,"h":161.195,"l":159.19,"n":17477,"o":160.84,"t":"2025-12-31T05:00:00Z","v":776650,"vw":159.623734},{"c":166.16,"h":166.66,"l":160.96,"n":29835,"o":161.58,"t":"2026-01-02T05:00:00Z","v":1328729,"vw":165.592462},{"c":161.59,"h":170.24,"l":159,"n":39151,"o":168.49,"t":"2026-01-05T05:00:00Z","v":1698881,"vw":162.307852},{"c":159.63,"h":161.21,"l":155.825,"n":39008,"o":161.21,"t":"2026-01-06T05:00:00Z","v":2038754,"vw":158.867803},{"c":148.91,"h":157.88,"l":148.2,"n":52724,"o":157.51,"t":"2026-01-07T05:00:00Z","v":2619872,"vw":150.801774},{"c":143.53,"h":148.99,"l":141.97,"n":49496,"o":148.06,"t":"2026-01-08T05:00:00Z","v":2549911,"vw":144.312881},{"c":149.27,"h":151.79,"l":147.62,"n":43127,"o":150.64,"t":"2026-01-09T05:00:00Z","v":2505701,"vw":149.887765},{"c":148.89,"h":149.74,"l":146,"n":42321,"o":146.56,"t":"2026-01-12T05:00:00Z","v":2024678,"vw":148.164701},{"c":150.59,"h":152.35,"l":148.39,"n":33507,"o":149.27,"t":"2026-01-13T05:00:00Z","v":1715146,"vw":150.328566},{"c":149.83,"h":150.62,"l":147.51,"n":36427,"o":149.26,"t":"2026-01-14T05:00:00Z","v":1775528,"vw":149.30373},{"c":158.5,"h":159.25,"l":151.395,"n":43094,"o":152.03,"t":"2026-01-15T05:00:00Z","v":2336892,"vw":157.714127},{"c":152.05,"h":156.7799,"l":148.865,"n":53885,"o":153.75,"t":"2026-01-16T05:00:00Z","v":3462598,"vw":152.573555},{"c":148.91,"h":152.59,"l":145.52,"n":37916,"o":146.59,"t":"2026-01-20T05:00:00Z","v":1908452,"vw":148.72948},{"c":150.68,"h":151.9199,"l":147.24,"n":30800,"o":151.26,"t":"2026-01-21T05:00:00Z","v":1702903,"vw":150.189456},{"c":151.09,"h":153.56,"l":149.56,"n":31047,"o":152.82,"t":"2026-01-22T05:00:00Z","v":1713384,"vw":151.648906},{"c":149.3,"h":152.24,"l":146.91,"n":39844,"o":150.98,"t":"2026-01-23T05:00:00Z","v":2296446,"vw":148.948185},{"c":149.93,"h":151.33,"l":148.9901,"n":30465,"o":150.21,"t":"2026-01-26T05:00:00Z","v":1834211,"vw":149.925804},{"c":156.04,"h":156.415,"l":149.32,"n":33375,"o":149.32,"t":"2026-01-27T05:00:00Z","v":1539088,"vw":154.780906},{"c":155.11,"h":157.5,"l":153,"n":27737,"o":157,"t":"2026-01-28T05:00:00Z","v":1607987,"vw":154.900484},{"c":153.72,"h":157.2,"l":151.18,"n":31581,"o":155.39,"t":"2026-01-29T05:00:00Z","v":1625098,"vw":153.576997},{"c":152.63,"h":156.975,"l":150.87,"n":34036,"o":153.11,"t":"2026-01-30T05:00:00Z","v":1720209,"vw":153.005758},{"c":149.11,"h":153.32,"l":148.58,"n":38551,"o":152.11,"t":"2026-02-02T05:00:00Z","v":1886530,"vw":150.032989},{"c":152.18,"h":154.56,"l":147.72,"n":46303,"o":151.61,"t":"2026-02-03T05:00:00Z","v":2038882,"vw":151.609305},{"c":143.99,"h":153.47,"l":140.49,"n":61782,"o":151.91,"t":"2026-02-04T05:00:00Z","v":3453334,"vw":144.284493},{"c":144.44,"h":147.46,"l":141.81,"n":48068,"o":142.38,"t":"2026-02-05T05:00:00Z","v":2441234,"vw":144.584274},{"c":153.32,"h":153.57,"l":148.01,"n":39755,"o":148.96,"t":"2026-02-06T05:00:00Z","v":2064218,"vw":152.315897},{"c":155.72,"h":158.35,"l":152.785,"n":38695,"o":154.17,"t":"2026-02-09T05:00:00Z","v":1744272,"vw":156.315603},{"c":156.43,"h":158.69,"l":154.01,"n":35960,"o":157.02,"t":"2026-02-10T05:00:00Z","v":1749763,"vw":156.785887},{"c":160.63,"h":160.96,"l":156.62,"n":39897,"o":158.45,"t":"2026-02-11T05:00:00Z","v":1665581,"vw":159.851442},{"c":161.8,"h":166.25,"l":158.46,"n":48870,"o":162.21,"t":"2026-02-12T05:00:00Z","v":2535157,"vw":162.785731},{"c":172.35,"h":172.68,"l":161.535,"n":56945,"o":161.69,"t":"2026-02-13T05:00:00Z","v":3348867,"vw":169.878646},{"c":173.45,"h":177.71,"l":170.86,"n":51011,"o":173.12,"t":"2026-02-17T05:00:00Z","v":2414565,"vw":174.008729},{"c":171.06,"h":176.44,"l":170.55,"n":33887,"o":174.5,"t":"2026-02-18T05:00:00Z","v":1518180,"vw":172.875755},{"c":175.01,"h":175.28,"l":169.66,"n":35368,"o":170.48,"t":"2026-02-19T05:00:00Z","v":1623377,"vw":173.415017},{"c":179.18,"h":180.11,"l":174,"n":44243,"o":175.14,"t":"2026-02-20T05:00:00Z","v":2185147,"vw":178.649419},{"c":176.52,"h":182.04,"l":175.11,"n":52854,"o":177.54,"t":"2026-02-23T05:00:00Z","v":2196361,"vw":177.326469},{"c":184.03,"h":184.835,"l":163.7618,"n":77736,"o":173.27,"t":"2026-02-24T05:00:00Z","v":3754993,"vw":179.25949},{"c":183.59,"h":189.96,"l":180.89,"n":56474,"o":186.56,"t":"2026-02-25T05:00:00Z","v":2649706,"vw":183.92899},{"c":181.34,"h":183.68,"l":173.58,"n":45395,"o":183,"t":"2026-02-26T05:00:00Z","v":2366011,"vw":180.516477},{"c":178.96,"h":181.09,"l":174.21,"n":42542,"o":179.98,"t":"2026-02-27T05:00:00Z","v":2614725,"vw":177.698675},{"c":175.58,"h":181.5799,"l":174.04,"n":38948,"o":175.69,"t":"2026-03-02T05:00:00Z","v":1772297,"vw":177.294484},{"c":162.06,"h":164.06,"l":158,"n":147247,"o":162.85,"t":"2026-03-03T05:00:00Z","v":11472645,"vw":161.665655},{"c":163.54,"h":166.4299,"l":161.9,"n":103129,"o":162.07,"t":"2026-03-04T05:00:00Z","v":9061119,"vw":164.314938},{"c":160.46,"h":165.16,"l":158.03,"n":66149,"o":162,"t":"2026-03-05T05:00:00Z","v":4079996,"vw":160.637237},{"c":154.32,"h":159.43,"l":154.22,"n":55510,"o":158.79,"t":"2026-03-06T05:00:00Z","v":4554312,"vw":155.905595},{"c":155.42,"h":155.6,"l":149,"n":52196,"o":150.68,"t":"2026-03-09T04:00:00Z","v":3178415,"vw":152.366954},{"c":155.15,"h":159.37,"l":155,"n":39856,"o":156,"t":"2026-03-10T04:00:00Z","v":2848064,"vw":156.373263},{"c":148.63,"h":154.5,"l":147.53,"n":51529,"o":154.21,"t":"2026-03-11T04:00:00Z","v":3373297,"vw":149.031461},{"c":152.1,"h":152.5,"l":146.25,"n":42299,"o":146.6,"t":"2026-03-12T04:00:00Z","v":2597207,"vw":151.149134},{"c":152.87,"h":154.755,"l":151.255,"n":35897,"o":154.53,"t":"2026-03-13T04:00:00Z","v":1775632,"vw":153.13829},{"c":152.48,"h":157.56,"l":151.68,"n":32979,"o":156,"t":"2026-03-16T04:00:00Z","v":2224869,"vw":153.11346},{"c":154.75,"h":155.81,"l":152.62,"n":34281,"o":153.82,"t":"2026-03-17T04:00:00Z","v":1829983,"vw":154.666326},{"c":159.11,"h":162.415,"l":157,"n":43679,"o":158.06,"t":"2026-03-18T04:00:00Z","v":3330431,"vw":159.65248},{"c":161.4,"h":162.98,"l":154.795,"n":36516,"o":156.63,"t":"2026-03-19T04:00:00Z","v":1917805,"vw":160.395865},{"c":145.8,"h":162.5,"l":144.6,"n":51388,"o":161.51,"t":"2026-03-20T04:00:00Z","v":4162337,"vw":149.868782},{"c":151.77,"h":154.7,"l":146.98,"n":36848,"o":148,"t":"2026-03-23T04:00:00Z","v":1845659,"vw":151.969693},{"c":151.13,"h":155.055,"l":150.42,"n":31085,"o":150.95,"t":"2026-03-24T04:00:00Z","v":1777339,"vw":151.823558},{"c":151.04,"h":154.82,"l":150.36,"n":31626,"o":152.64,"t":"2026-03-25T04:00:00Z","v":1961427,"vw":152.052105},{"c":146.14,"h":150.55,"l":144.38,"n":41062,"o":148.91,"t":"2026-03-26T04:00:00Z","v":2420075,"vw":146.637835},{"c":147.74,"h":150.56,"l":146.01,"n":31947,"o":146.29,"t":"2026-03-27T04:00:00Z","v":1801956,"vw":147.955467},{"c":141.23,"h":151.2561,"l":139.89,"n":46418,"o":150.49,"t":"2026-03-30T04:00:00Z","v":2471943,"vw":141.974199},{"c":146.14,"h":146.89,"l":141.5,"n":51953,"o":142.09,"t":"2026-03-31T04:00:00Z","v":3052979,"vw":144.921378},{"c":149.9,"h":150.88,"l":146.38,"n":37387,"o":147.93,"t":"2026-04-01T04:00:00Z","v":1829705,"vw":149.427873},{"c":152.69,"h":152.8,"l":145.85,"n":41166,"o":145.85,"t":"2026-04-02T04:00:00Z","v":3183759,"vw":151.665302},{"c":149.8,"h":153.81,"l":149.76,"n":29366,"o":152.45,"t":"2026-04-06T04:00:00Z","v":2127369,"vw":150.3578},{"c":153.06,"h":153.27,"l":149.19,"n":37223,"o":149.19,"t":"2026-04-07T04:00:00Z","v":1857632,"vw":151.984885},{"c":160.3,"h":161.09,"l":157.36,"n":44866,"o":160.46,"t":"2026-04-08T04:00:00Z","v":2313751,"vw":159.711213},{"c":161.78,"h":167.06,"l":160.68,"n":44444,"o":160.68,"t":"2026-04-09T04:00:00Z","v":2133680,"vw":163.968339},{"c":164.07,"h":166.89,"l":162,"n":32462,"o":162.18,"t":"2026-04-10T04:00:00Z","v":2053362,"vw":164.415996},{"c":170.24,"h":170.43,"l":160.885,"n":49780,"o":161.98,"t":"2026-04-13T04:00:00Z","v":2683472,"vw":167.553009},{"c":170.96,"h":175.515,"l":169.34,"n":46860,"o":172.04,"t":"2026-04-14T04:00:00Z","v":2487676,"vw":172.528216},{"c":168.45,"h":170.465,"l":165.82,"n":50840,"o":170.08,"t":"2026-04-15T04:00:00Z","v":3049304,"vw":168.336998},{"c":168.5,"h":171.035,"l":166.32,"n":49139,"o":168.71,"t":"2026-04-16T04:00:00Z","v":2755258,"vw":168.661861},{"c":167.73,"h":171.35,"l":166.29,"n":51451,"o":169,"t":"2026-04-17T04:00:00Z","v":3433826,"vw":168.097535},{"c":157.18,"h":169.78,"l":156.25,"n":68911,"o":169.14,"t":"2026-04-20T04:00:00Z","v":3831989,"vw":159.132837},{"c":149.86,"h":158.5,"l":149.66,"n":58651,"o":156.75,"t":"2026-04-21T04:00:00Z","v":3241815,"vw":151.447775},{"c":149.6,"h":153.08,"l":148.97,"n":46659,"o":151.79,"t":"2026-04-22T04:00:00Z","v":3166355,"vw":150.051327},{"c":154.53,"h":154.53,"l":148.79,"n":53444,"o":150.17,"t":"2026-04-23T04:00:00Z","v":3671012,"vw":152.45335},{"c":159.81,"h":160.67,"l":153.985,"n":38073,"o":154.86,"t":"2026-04-24T04:00:00Z","v":1986243,"vw":158.632197},{"c":160.15,"h":161.36,"l":157.39,"n":36088,"o":160.89,"t":"2026-04-27T04:00:00Z","v":1825913,"vw":160.181674},{"c":154.81,"h":159.25,"l":154.72,"n":39759,"o":156.56,"t":"2026-04-28T04:00:00Z","v":2172214,"vw":155.957923},{"c":149.01,"h":156.16,"l":148.65,"n":37334,"o":154.82,"t":"2026-04-29T04:00:00Z","v":1821034,"vw":150.052621},{"c":155.58,"h":155.86,"l":150.83,"n":37782,"o":151.03,"t":"2026-04-30T04:00:00Z","v":2075698,"vw":154.495046},{"c":153.37,"h":156.99,"l":152.15,"n":40144,"o":154.82,"t":"2026-05-01T04:00:00Z","v":2381051,"vw":154.106272},{"c":154.82,"h":156.36,"l":152.34,"n":43109,"o":153,"t":"2026-05-04T04:00:00Z","v":1884007,"vw":154.409325},{"c":157.43,"h":159.25,"l":156.09,"n":48312,"o":156.44,"t":"2026-05-05T04:00:00Z","v":2433085,"vw":157.604785},{"c":150.64,"h":157.83,"l":149,"n":71677,"o":153.18,"t":"2026-05-06T04:00:00Z","v":3887903,"vw":151.199232},{"c":141.86,"h":151.3425,"l":141.55,"n":63284,"o":150.86,"t":"2026-05-07T04:00:00Z","v":4356205,"vw":143.223611},{"c":138.11,"h":144.96,"l":137.76,"n":50476,"o":143.55,"t":"2026-05-08T04:00:00Z","v":2475783,"vw":139.876281},{"c":137.3,"h":139.1075,"l":136.97,"n":54452,"o":138.04,"t":"2026-05-11T04:00:00Z","v":2887157,"vw":137.594583},{"c":137.34,"h":138.405,"l":134.04,"n":54720,"o":136,"t":"2026-05-12T04:00:00Z","v":3274378,"vw":136.614915},{"c":131.08,"h":137.99,"l":129.2379,"n":81695,"o":137.15,"t":"2026-05-13T04:00:00Z","v":5066039,"vw":131.627664},{"c":134.72,"h":134.9,"l":130.7,"n":43798,"o":130.95,"t":"2026-05-14T04:00:00Z","v":2784271,"vw":133.318994},{"c":127.81,"h":132.25,"l":127.64,"n":46217,"o":132,"t":"2026-05-15T04:00:00Z","v":2722939,"vw":128.907982},{"c":125.5,"h":127.89,"l":124.16,"n":50139,"o":127.36,"t":"2026-05-18T04:00:00Z","v":2507538,"vw":125.356283},{"c":123.71,"h":124.16,"l":121.22,"n":57292,"o":124,"t":"2026-05-19T04:00:00Z","v":3149228,"vw":123.223232},{"c":133.98,"h":134.225,"l":127,"n":68784,"o":127.17,"t":"2026-05-20T04:00:00Z","v":3709092,"vw":131.917734},{"c":136.92,"h":137.19,"l":132.635,"n":52386,"o":133.04,"t":"2026-05-21T04:00:00Z","v":2709840,"vw":136.344585},{"c":137.65,"h":139.85,"l":136.17,"n":38233,"o":137.12,"t":"2026-05-22T04:00:00Z","v":2147892,"vw":137.960004},{"c":140.43,"h":143.08,"l":138.88,"n":39894,"o":140,"t":"2026-05-26T04:00:00Z","v":2679150,"vw":140.559605},{"c":138,"h":141.53,"l":136.08,"n":43357,"o":139.7,"t":"2026-05-27T04:00:00Z","v":2492932,"vw":137.579522},{"c":137.5,"h":138.95,"l":135.0679,"n":38542,"o":135.97,"t":"2026-05-28T04:00:00Z","v":2252775,"vw":137.38193},{"c":134.08,"h":138.22,"l":133.91,"n":45122,"o":136.01,"t":"2026-05-29T04:00:00Z","v":3572953,"vw":134.5608},{"c":129.47,"h":131.65,"l":127.111,"n":51180,"o":131.09,"t":"2026-06-01T04:00:00Z","v":2643601,"vw":129.848473},{"c":133.51,"h":135.85,"l":129.11,"n":41098,"o":129.85,"t":"2026-06-02T04:00:00Z","v":2743416,"vw":133.273908},{"c":133.76,"h":136.94,"l":131.97,"n":45261,"o":132.21,"t":"2026-06-03T04:00:00Z","v":2517961,"vw":134.115873},{"c":133.39,"h":134.84,"l":130.95,"n":33284,"o":133.53,"t":"2026-06-04T04:00:00Z","v":1389999,"vw":132.915543},{"c":129.2,"h":132.15,"l":127.83,"n":40461,"o":131.59,"t":"2026-06-05T04:00:00Z","v":1738517,"vw":129.394541},{"c":127.71,"h":129.675,"l":127.31,"n":37337,"o":129.34,"t":"2026-06-08T04:00:00Z","v":1828582,"vw":127.91159},{"c":129.96,"h":131.42,"l":125.45,"n":42375,"o":129.39,"t":"2026-06-09T04:00:00Z","v":1882155,"vw":128.637742},{"c":120.65,"h":128.09,"l":120.1101,"n":64882,"o":127.3,"t":"2026-06-10T04:00:00Z","v":3837458,"vw":121.70115},{"c":123.7,"h":124.345,"l":120.55,"n":36156,"o":120.97,"t":"2026-06-11T04:00:00Z","v":2035229,"vw":123.071884},{"c":125.47,"h":130,"l":123.9,"n":42766,"o":125.18,"t":"2026-06-12T04:00:00Z","v":2484387,"vw":126.228275},{"c":130.4,"h":131.43,"l":126.43,"n":41492,"o":128.69,"t":"2026-06-15T04:00:00Z","v":1905661,"vw":129.927848},{"c":132.1,"h":135.54,"l":130.51,"n":37090,"o":130.83,"t":"2026-06-16T04:00:00Z","v":1866531,"vw":133.072897},{"c":132.13,"h":135.22,"l":130.82,"n":36202,"o":131.74,"t":"2026-06-17T04:00:00Z","v":1627760,"vw":132.951012},{"c":135.06,"h":140.5646,"l":133.19,"n":46557,"o":133.19,"t":"2026-06-18T04:00:00Z","v":3787466,"vw":135.807278},{"c":138.91,"h":139.03,"l":135.34,"n":36505,"o":135.34,"t":"2026-06-22T04:00:00Z","v":5305389,"vw":138.033561},{"c":137.66,"h":138.87,"l":133,"n":41354,"o":134.51,"t":"2026-06-23T04:00:00Z","v":2264710,"vw":137.329471},{"c":142.21,"h":142.98,"l":136.85,"n":55840,"o":137.69,"t":"2026-06-24T04:00:00Z","v":3252753,"vw":141.473593},{"c":147.11,"h":147.38,"l":143.5,"n":53212,"o":143.87,"t":"2026-06-25T04:00:00Z","v":3247640,"vw":146.141595},{"c":149.36,"h":150.52,"l":145,"n":63313,"o":145.18,"t":"2026-06-26T04:00:00Z","v":6642822,"vw":148.572531},{"c":149.11,"h":150.97,"l":146.175,"n":45244,"o":149.535,"t":"2026-06-29T04:00:00Z","v":2559574,"vw":148.73013},{"c":146.06,"h":150.76,"l":145.17,"n":37112,"o":149.17,"t":"2026-06-30T04:00:00Z","v":2316713,"vw":146.713855},{"c":140.8,"h":145.85,"l":137.48,"n":51526,"o":145.56,"t":"2026-07-01T04:00:00Z","v":3426941,"vw":139.993837},{"c":136.7,"h":142.05,"l":135.16,"n":46407,"o":140.82,"t":"2026-07-02T04:00:00Z","v":3005001,"vw":137.150203},{"c":141.01,"h":142.045,"l":138,"n":43331,"o":138.77,"t":"2026-07-06T04:00:00Z","v":2315858,"vw":140.322454},{"c":138.01,"h":141.45,"l":136.55,"n":39689,"o":140.93,"t":"2026-07-07T04:00:00Z","v":2003646,"vw":138.395514},{"c":137.48,"h":138.73,"l":135.23,"n":35330,"o":137.86,"t":"2026-07-08T04:00:00Z","v":2282648,"vw":136.924153},{"c":140.48,"h":143.19,"l":139.39,"n":34700,"o":140.23,"t":"2026-07-09T04:00:00Z","v":1815999,"vw":141.214919},{"c":140.42,"h":143.47,"l":140.23,"n":23474,"o":141.58,"t":"2026-07-10T04:00:00Z","v":1086137,"vw":141.333487},{"c":139.48,"h":140.34,"l":137.57,"n":28484,"o":139.1,"t":"2026-07-13T04:00:00Z","v":1486556,"vw":139.144192},{"c":138.36,"h":144.73,"l":136.86,"n":34449,"o":142.66,"t":"2026-07-14T04:00:00Z","v":1791087,"vw":139.037119},{"c":137.9,"h":143.53,"l":136.51,"n":34579,"o":140.64,"t":"2026-07-15T04:00:00Z","v":1991792,"vw":138.616768},{"c":132.75,"h":138.75,"l":131.32,"n":39290,"o":137,"t":"2026-07-16T04:00:00Z","v":2204554,"vw":133.215305},{"c":129.11,"h":132.3,"l":128.5229,"n":47263,"o":130.55,"t":"2026-07-17T04:00:00Z","v":2966005,"vw":129.895111},{"c":130.58,"h":131.86,"l":129.175,"n":34673,"o":130.24,"t":"2026-07-20T04:00:00Z","v":1994500,"vw":130.625096},{"c":131.6,"h":134.36,"l":131.06,"n":33318,"o":132.54,"t":"2026-07-21T04:00:00Z","v":1785256,"vw":132.257766},{"c":139.98,"h":140.59,"l":131.11,"n":44998,"o":131.11,"t":"2026-07-22T04:00:00Z","v":2615186,"vw":138.609266},{"c":142.99,"h":143.19,"l":137.84,"n":39494,"o":138.84,"t":"2026-07-23T04:00:00Z","v":2931641,"vw":141.739263},{"c":141.03,"h":144.19,"l":139.24,"n":34757,"o":142.77,"t":"2026-07-24T04:00:00Z","v":2270294,"vw":141.340747},{"c":136.5,"h":142.015,"l":135.395,"n":40587,"o":141.99,"t":"2026-07-27T04:00:00Z","v":2278716,"vw":136.867868},{"c":127.56,"h":135.58,"l":126.8,"n":47813,"o":134.73,"t":"2026-07-28T04:00:00Z","v":3167574,"vw":128.403989},{"c":124.23,"h":128.6,"l":122.45,"n":49097,"o":126.9,"t":"2026-07-29T04:00:00Z","v":2550841,"vw":124.739671},{"c":133.97,"h":135.53,"l":128.685,"n":44578,"o":129,"t":"2026-07-30T04:00:00Z","v":2625080,"vw":133.364164},{"c":134.29,"h":137.95,"l":132.21,"n":35110,"o":136.58,"t":"2026-07-31T04:00:00Z","v":2695841,"vw":134.140037},{"c":138.47,"h":140.72,"l":131.5301,"n":47876,"o":134.7,"t":"2026-08-03T04:00:00Z","v":2648056,"vw":138.548901},{"c":117.04,"h":140.03,"l":112.5,"n":195493,"o":140,"t":"2026-08-04T04:00:00Z","v":13783775,"vw":118.456268},{"c":120.73,"h":124.71,"l":117.78,"n":85823,"o":118.37,"t":"2026-08-05T04:00:00Z","v":6119650,"vw":120.875812},{"c":119.05,"h":122.97,"l":118.8675,"n":49892,"o":121.27,"t":"2026-08-06T04:00:00Z","v":3473946,"vw":120.231413},{"c":118.13,"h":123.31,"l":117.86,"n":49554,"o":119,"t":"2026-08-07T04:00:00Z","v":3607251,"vw":119.978282},{"c":118.91,"h":121.44,"l":116.56,"n":37150,"o":118.13,"t":"2026-08-10T04:00:00Z","v":2207144,"vw":119.380981},{"c":119.79,"h":122.41,"l":119.45,"n":34943,"o":119.75,"t":"2026-08-11T04:00:00Z","v":1933134,"vw":120.333734},{"c":120.66,"h":124.19,"l":119.93,"n":42430,"o":122,"t":"2026-08-12T04:00:00Z","v":2222184,"vw":121.331879},{"c":119.75,"h":122.065,"l":119.41,"n":27341,"o":120,"t":"2026-08-13T04:00:00Z","v":1259367,"vw":120.058524},{"c":126.24,"h":126.27,"l":120,"n":29204,"o":120,"t":"2026-08-14T04:00:00Z","v":1448747,"vw":124.939505},{"c":122.37,"h":127.53,"l":121.37,"n":33183,"o":127.4,"t":"2026-08-17T04:00:00Z","v":1957550,"vw":123.129162},{"c":115.56,"h":122.52,"l":115.08,"n":45129,"o":121.92,"t":"2026-08-18T04:00:00Z","v":2626480,"vw":117.091132},{"c":120.58,"h":120.79,"l":115.6,"n":39956,"o":116.2,"t":"2026-08-19T04:00:00Z","v":2284826,"vw":118.70483},{"c":115.36,"h":121.1,"l":114.9001,"n":42430,"o":119.96,"t":"2026-08-20T04:00:00Z","v":2790676,"vw":116.910122},{"c":113.11,"h":117.23,"l":113.06,"n":45948,"o":116.58,"t":"2026-08-21T04:00:00Z","v":2872714,"vw":114.099835},{"c":111.78,"h":114.46,"l":111.3,"n":58832,"o":113.32,"t":"2026-08-24T04:00:00Z","v":4778303,"vw":112.029393},{"c":113.61,"h":115.625,"l":112.9,"n":42061,"o":114.01,"t":"2026-08-25T04:00:00Z","v":2967759,"vw":114.293027},{"c":116.14,"h":117.39,"l":113.99,"n":31563,"o":113.99,"t":"2026-08-26T04:00:00Z","v":1648721,"vw":116.002177},{"c":114.41,"h":117.3064,"l":113.235,"n":31722,"o":116.16,"t":"2026-08-27T04:00:00Z","v":2030759,"vw":114.51287},{"c":111.12,"h":115.085,"l":110.65,"n":35550,"o":114.7,"t":"2026-08-28T04:00:00Z","v":2170238,"vw":111.68569},{"c":110.12,"h":110.975,"l":108.54,"n":43248,"o":110.3,"t":"2026-08-31T04:00:00Z","v":3577849,"vw":109.700741},{"c":109.51,"h":112.15,"l":108.34,"n":37579,"o":109.5,"t":"2026-09-01T04:00:00Z","v":2181654,"vw":109.708282},{"c":111.09,"h":111.92,"l":108.78,"n":36344,"o":110.5,"t":"2026-09-02T04:00:00Z","v":2109102,"vw":110.462383},{"c":111.84,"h":114,"l":110.12,"n":33806,"o":112.24,"t":"2026-09-03T04:00:00Z","v":2325722,"vw":111.792739},{"c":119.02,"h":119.25,"l":111.29,"n":45945,"o":111.29,"t":"2026-09-04T04:00:00Z","v":3396798,"vw":117.317028},{"c":119.64,"h":121.675,"l":118.51,"n":42817,"o":120.93,"t":"2026-09-08T04:00:00Z","v":2571071,"vw":120.181092},{"c":115.37,"h":118.9299,"l":114.59,"n":44606,"o":118.55,"t":"2026-09-09T04:00:00Z","v":2841010,"vw":115.709608},{"c":111.65,"h":114.955,"l":111.47,"n":47748,"o":114.36,"t":"2026-09-10T04:00:00Z","v":3533483,"vw":112.348078},{"c":113.46,"h":114.99,"l":112.17,"n":47850,"o":113.59,"t":"2026-09-11T04:00:00Z","v":1557611,"vw":113.608216},{"c":108.47,"h":111.47,"l":107.41,"n":51099,"o":110,"t":"2026-09-14T04:00:00Z","v":3063030,"vw":108.615872},{"c":105.99,"h":109.65,"l":105.13,"n":48746,"o":109.43,"t":"2026-09-15T04:00:00Z","v":3394995,"vw":106.453954},{"c":107.38,"h":108.81,"l":106.34,"n":31970,"o":107.89,"t":"2026-09-16T04:00:00Z","v":2009667,"vw":107.521467},{"c":106.23,"h":111.25,"l":106.03,"n":34119,"o":109.74,"t":"2026-09-17T04:00:00Z","v":3303512,"vw":106.850239},{"c":103.66,"h":107.099,"l":103.49,"n":35910,"o":105.72,"t":"2026-09-18T04:00:00Z","v":3697447,"vw":104.251074},{"c":103.28,"h":104.82,"l":101.33,"n":51739,"o":104.82,"t":"2026-09-21T04:00:00Z","v":3634703,"vw":103.038314},{"c":102.75,"h":104.91,"l":102.51,"n":37380,"o":104.01,"t":"2026-09-22T04:00:00Z","v":2462227,"vw":103.116111},{"c":100.72,"h":102.42,"l":100.13,"n":39691,"o":102,"t":"2026-09-23T04:00:00Z","v":2549999,"vw":100.789664},{"c":97.85,"h":100.16,"l":97.5,"n":43629,"o":99.99,"t":"2026-09-24T04:00:00Z","v":2643783,"vw":98.308158},{"c":100.37,"h":100.86,"l":98.14,"n":40799,"o":98.14,"t":"2026-09-25T04:00:00Z","v":2619313,"vw":99.651316},{"c":97,"h":100.12,"l":96.86,"n":42213,"o":99.88,"t":"2026-09-28T04:00:00Z","v":2853314,"vw":97.7009},{"c":97.17,"h":99.8,"l":96.73,"n":41519,"o":97.82,"t":"2026-09-29T04:00:00Z","v":2404051,"vw":97.572576},{"c":95.65,"h":98.12,"l":93.355,"n":52227,"o":96.99,"t":"2026-09-30T04:00:00Z","v":3676996,"vw":95.533192},{"c":96.93,"h":97.705,"l":94.56,"n":40489,"o":95.85,"t":"2026-10-01T04:00:00Z","v":2641392,"vw":96.367342},{"c":95.23,"h":98.51,"l":93.42,"n":48795,"o":97.63,"t":"2026-10-02T04:00:00Z","v":3338362,"vw":95.199441},{"c":96.8,"h":98.25,"l":94.8975,"n":43801,"o":96.35,"t":"2026-10-05T04:00:00Z","v":3223453,"vw":96.944272},{"c":103.6,"h":105.715,"l":100.13,"n":70869,"o":101,"t":"2026-10-06T04:00:00Z","v":4631822,"vw":103.93477},{"c":108.61,"h":110.375,"l":101,"n":76575,"o":101,"t":"2026-10-07T04:00:00Z","v":5386811,"vw":107.440453},{"c":106.32,"h":109.69,"l":104.43,"n":70264,"o":107.5,"t":"2026-10-08T04:00:00Z","v":5014686,"vw":106.519489},{"c":107.97,"h":109.32,"l":106.13,"n":46685,"o":106.82,"t":"2026-10-09T04:00:00Z","v":2278532,"vw":107.451259},{"c":106.37,"h":108.61,"l":104.7,"n":41116,"o":107.86,"t":"2026-10-12T04:00:00Z","v":3128613,"vw":106.218207},{"c":107.18,"h":107.8,"l":104.08,"n":35879,"o":104.08,"t":"2026-10-13T04:00:00Z","v":2966177,"vw":106.778883},{"c":100.85,"h":106.38,"l":100.2,"n":46851,"o":106.17,"t":"2026-10-14T04:00:00Z","v":2491041,"vw":101.236924},{"c":102.86,"h":103.31,"l":97.53,"n":41746,"o":99.75,"t":"2026-10-15T04:00:00Z","v":2464902,"vw":101.218081},{"c":103.75,"h":104.75,"l":102.17,"n":38018,"o":103.5,"t":"2026-10-16T04:00:00Z","v":2556400,"vw":103.699327},{"c":99.38,"h":105.7052,"l":97.6054,"n":50307,"o":104.71,"t":"2026-10-19T04:00:00Z","v":3258240,"vw":99.411412},{"c":97.84,"h":100.21,"l":97.64,"n":40146,"o":99.28,"t":"2026-10-20T04:00:00Z","v":2329855,"vw":98.575907},{"c":100.42,"h":100.75,"l":98.3201,"n":18294,"o":99.19,"t":"2026-10-21T04:00:00Z","v":1002150,"vw":99.590248}],"volatilityBars":[{"c":106.8,"h":106.8,"l":106.8,"n":2,"o":106.8,"t":"2026-10-14T08:00:00Z","v":101,"vw":106.8},{"c":105.52,"h":105.9,"l":105.02,"n":34,"o":105.9,"t":"2026-10-14T12:30:00Z","v":3182,"vw":105.433548},{"c":105.8,"h":105.8,"l":105.7761,"n":3,"o":105.7761,"t":"2026-10-14T13:00:00Z","v":805,"vw":105.797013},{"c":105.05,"h":105.252,"l":105,"n":18,"o":105.252,"t":"2026-10-14T13:15:00Z","v":2114,"vw":105.169536},{"c":103.1925,"h":106.38,"l":103.1925,"n":1620,"o":106.17,"t":"2026-10-14T13:30:00Z","v":75994,"vw":104.714203},{"c":102.885,"h":103.595,"l":102.55,"n":1597,"o":103.26,"t":"2026-10-14T13:45:00Z","v":66789,"vw":102.983917},{"c":102.61,"h":103.1183,"l":102.45,"n":1263,"o":102.89,"t":"2026-10-14T14:00:00Z","v":41889,"vw":102.64438},{"c":101.7436,"h":102.89,"l":101.61,"n":1582,"o":102.51,"t":"2026-10-14T14:15:00Z","v":72159,"vw":102.386093},{"c":102.25,"h":102.6358,"l":101.75,"n":1145,"o":101.75,"t":"2026-10-14T14:30:00Z","v":35849,"vw":102.202893},{"c":102.07,"h":102.41,"l":101.87,"n":1466,"o":102.25,"t":"2026-10-14T14:45:00Z","v":44986,"vw":102.028062},{"c":101.73,"h":102.08,"l":101.54,"n":1283,"o":102.08,"t":"2026-10-14T15:00:00Z","v":38942,"vw":101.807602},{"c":101.18,"h":101.97,"l":101.1,"n":1401,"o":101.85,"t":"2026-10-14T15:15:00Z","v":53891,"vw":101.456656},{"c":100.65,"h":101.28,"l":100.465,"n":1826,"o":101.118,"t":"2026-10-14T15:30:00Z","v":89929,"vw":100.98958},{"c":101.24,"h":101.36,"l":100.6,"n":1749,"o":100.685,"t":"2026-10-14T15:45:00Z","v":79272,"vw":101.024113},{"c":101.0615,"h":101.55,"l":100.9,"n":1462,"o":101.1925,"t":"2026-10-14T16:00:00Z","v":56953,"vw":101.197922},{"c":100.89,"h":101.12,"l":100.7425,"n":1488,"o":101.1,"t":"2026-10-14T16:15:00Z","v":68175,"vw":100.916279},{"c":101.33,"h":101.42,"l":100.86,"n":1171,"o":100.87,"t":"2026-10-14T16:30:00Z","v":33132,"vw":101.161034},{"c":101.66,"h":101.66,"l":101.18,"n":1109,"o":101.3,"t":"2026-10-14T16:45:00Z","v":34089,"vw":101.391465},{"c":101.905,"h":101.985,"l":101.65,"n":1323,"o":101.73,"t":"2026-10-14T17:00:00Z","v":57808,"vw":101.836814},{"c":101.34,"h":101.9,"l":101.29,"n":1599,"o":101.9,"t":"2026-10-14T17:15:00Z","v":57586,"vw":101.550527},{"c":100.8501,"h":101.36,"l":100.76,"n":1583,"o":101.29,"t":"2026-10-14T17:30:00Z","v":70066,"vw":101.033629},{"c":100.625,"h":100.815,"l":100.46,"n":1635,"o":100.8,"t":"2026-10-14T17:45:00Z","v":67407,"vw":100.617106},{"c":100.65,"h":100.66,"l":100.25,"n":1328,"o":100.59,"t":"2026-10-14T18:00:00Z","v":54029,"vw":100.488942},{"c":100.42,"h":100.59,"l":100.2,"n":1459,"o":100.59,"t":"2026-10-14T18:15:00Z","v":61005,"vw":100.417547},{"c":100.5925,"h":100.66,"l":100.36,"n":1358,"o":100.37,"t":"2026-10-14T18:30:00Z","v":51907,"vw":100.53567},{"c":100.725,"h":100.77,"l":100.43,"n":1330,"o":100.54,"t":"2026-10-14T18:45:00Z","v":42370,"vw":100.609923},{"c":100.56,"h":100.74,"l":100.45,"n":1616,"o":100.74,"t":"2026-10-14T19:00:00Z","v":71753,"vw":100.577399},{"c":101.08,"h":101.19,"l":100.54,"n":2239,"o":100.585,"t":"2026-10-14T19:15:00Z","v":101707,"vw":100.918241},{"c":101.22,"h":101.4,"l":100.845,"n":2866,"o":101.08,"t":"2026-10-14T19:30:00Z","v":140878,"vw":101.112215},{"c":100.87,"h":101.445,"l":100.75,"n":7431,"o":101.19,"t":"2026-10-14T19:45:00Z","v":392806,"vw":100.963578},{"c":100.85,"h":100.9,"l":100.85,"n":71,"o":100.9,"t":"2026-10-14T20:00:00Z","v":513574,"vw":100.85014},{"c":100.9,"h":100.9,"l":100.9,"n":1,"o":100.9,"t":"2026-10-14T20:15:00Z","v":202,"vw":100.9},{"c":101,"h":101,"l":100,"n":21,"o":100,"t":"2026-10-14T20:45:00Z","v":936,"vw":100.625},{"c":100.69,"h":100.69,"l":100.69,"n":1,"o":100.69,"t":"2026-10-14T21:00:00Z","v":150,"vw":100.69},{"c":100.15,"h":100.15,"l":100.15,"n":7,"o":100.15,"t":"2026-10-14T22:30:00Z","v":308,"vw":100.15},{"c":100.06,"h":100.06,"l":100.06,"n":13,"o":100.06,"t":"2026-10-14T23:15:00Z","v":314,"vw":100.06},{"c":100,"h":100.1,"l":100,"n":22,"o":100.05,"t":"2026-10-14T23:30:00Z","v":787,"vw":100.05073},{"c":99.53,"h":100.04,"l":99.51,"n":28,"o":99.51,"t":"2026-10-15T08:00:00Z","v":1363,"vw":99.753142},{"c":98.71,"h":98.71,"l":98.71,"n":2,"o":98.71,"t":"2026-10-15T08:15:00Z","v":167,"vw":98.71},{"c":98.55,"h":98.55,"l":98.55,"n":2,"o":98.55,"t":"2026-10-15T09:00:00Z","v":117,"vw":98.55},{"c":98.99,"h":99,"l":98.99,"n":11,"o":99,"t":"2026-10-15T10:45:00Z","v":651,"vw":98.997753},{"c":98.5,"h":98.7,"l":98.41,"n":75,"o":98.7,"t":"2026-10-15T11:00:00Z","v":3188,"vw":98.515066},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-15T11:30:00Z","v":260,"vw":99},{"c":98.1,"h":99.15,"l":98.1,"n":9,"o":99.15,"t":"2026-10-15T12:00:00Z","v":313,"vw":98.735179},{"c":99.03,"h":99.03,"l":98.97,"n":15,"o":99.02,"t":"2026-10-15T12:30:00Z","v":1966,"vw":99.008044},{"c":98.7,"h":99.31,"l":98.7,"n":25,"o":99.31,"t":"2026-10-15T12:45:00Z","v":2095,"vw":98.957158},{"c":99.38,"h":99.38,"l":99.38,"n":2,"o":99.38,"t":"2026-10-15T13:00:00Z","v":106,"vw":99.38},{"c":98.6505,"h":98.651,"l":98.6505,"n":6,"o":98.651,"t":"2026-10-15T13:15:00Z","v":2010,"vw":98.650744},{"c":98.74,"h":100,"l":97.745,"n":2538,"o":99.75,"t":"2026-10-15T13:30:00Z","v":180356,"vw":99.020828},{"c":98.2586,"h":99.05,"l":97.53,"n":2199,"o":98.75,"t":"2026-10-15T13:45:00Z","v":158164,"vw":98.11054},{"c":97.8933,"h":99.12,"l":97.83,"n":1635,"o":98.06,"t":"2026-10-15T14:00:00Z","v":162325,"vw":98.370662},{"c":98.625,"h":98.77,"l":97.76,"n":1108,"o":97.8901,"t":"2026-10-15T14:15:00Z","v":80062,"vw":98.170128},{"c":99.66,"h":99.9199,"l":98.495,"n":911,"o":98.625,"t":"2026-10-15T14:30:00Z","v":29917,"vw":99.342388},{"c":99.7925,"h":99.98,"l":99.37,"n":986,"o":99.81,"t":"2026-10-15T14:45:00Z","v":31796,"vw":99.720084},{"c":100.625,"h":100.88,"l":99.5,"n":1356,"o":99.825,"t":"2026-10-15T15:00:00Z","v":66870,"vw":99.860258},{"c":101.17,"h":101.19,"l":100.66,"n":1181,"o":100.66,"t":"2026-10-15T15:15:00Z","v":61284,"vw":100.936097},{"c":100.79,"h":101.2,"l":100.635,"n":1221,"o":101.16,"t":"2026-10-15T15:30:00Z","v":38176,"vw":100.945338},{"c":101.185,"h":101.32,"l":100.62,"n":991,"o":100.68,"t":"2026-10-15T15:45:00Z","v":41718,"vw":100.868588},{"c":100.94,"h":101.23,"l":100.725,"n":937,"o":101.17,"t":"2026-10-15T16:00:00Z","v":36572,"vw":100.953016},{"c":100.8375,"h":101.25,"l":100.685,"n":1101,"o":100.89,"t":"2026-10-15T16:15:00Z","v":44237,"vw":100.904543},{"c":101.33,"h":101.36,"l":100.65,"n":1103,"o":100.795,"t":"2026-10-15T16:30:00Z","v":40142,"vw":100.868964},{"c":101.465,"h":101.5,"l":101.11,"n":961,"o":101.38,"t":"2026-10-15T16:45:00Z","v":33175,"vw":101.291075},{"c":101.5,"h":101.6,"l":101.35,"n":1228,"o":101.46,"t":"2026-10-15T17:00:00Z","v":36706,"vw":101.456048},{"c":101.57,"h":101.805,"l":101.47,"n":1071,"o":101.47,"t":"2026-10-15T17:15:00Z","v":30596,"vw":101.675214},{"c":102.25,"h":102.29,"l":101.47,"n":1227,"o":101.54,"t":"2026-10-15T17:30:00Z","v":48004,"vw":101.924252},{"c":102.12,"h":102.36,"l":101.825,"n":1221,"o":102.35,"t":"2026-10-15T17:45:00Z","v":55178,"vw":102.045846},{"c":102.13,"h":102.4,"l":102.03,"n":1292,"o":102.07,"t":"2026-10-15T18:00:00Z","v":41685,"vw":102.20759},{"c":102.35,"h":102.35,"l":101.8401,"n":1180,"o":102.11,"t":"2026-10-15T18:15:00Z","v":56838,"vw":102.09138},{"c":102.42,"h":102.5,"l":102.2,"n":1218,"o":102.36,"t":"2026-10-15T18:30:00Z","v":62842,"vw":102.345552},{"c":102.32,"h":102.43,"l":102.15,"n":1468,"o":102.385,"t":"2026-10-15T18:45:00Z","v":67889,"vw":102.284192},{"c":103.22,"h":103.22,"l":102.305,"n":1557,"o":102.31,"t":"2026-10-15T19:00:00Z","v":46282,"vw":102.507451},{"c":103.13,"h":103.31,"l":102.81,"n":1901,"o":103.2,"t":"2026-10-15T19:15:00Z","v":74015,"vw":103.020584},{"c":102.74,"h":103.13,"l":102.3,"n":2406,"o":103.075,"t":"2026-10-15T19:30:00Z","v":115534,"vw":102.64029},{"c":102.89,"h":103.03,"l":102.58,"n":7122,"o":102.745,"t":"2026-10-15T19:45:00Z","v":355561,"vw":102.837458},{"c":102.86,"h":102.89,"l":102.86,"n":110,"o":102.89,"t":"2026-10-15T20:00:00Z","v":452127,"vw":102.860051},{"c":102.86,"h":102.86,"l":102.85,"n":4,"o":102.85,"t":"2026-10-15T20:30:00Z","v":365,"vw":102.857076},{"c":102.5,"h":102.5,"l":102.5,"n":1,"o":102.5,"t":"2026-10-15T21:15:00Z","v":100,"vw":102.5},{"c":102.94,"h":102.94,"l":102.94,"n":9,"o":102.94,"t":"2026-10-16T12:15:00Z","v":340,"vw":102.94},{"c":102.52,"h":102.52,"l":102.52,"n":4,"o":102.52,"t":"2026-10-16T13:00:00Z","v":300,"vw":102.52},{"c":102.76,"h":103.51,"l":102.17,"n":1016,"o":103.5,"t":"2026-10-16T13:30:00Z","v":95434,"vw":103.321852},{"c":103.135,"h":103.41,"l":102.46,"n":1022,"o":102.98,"t":"2026-10-16T13:45:00Z","v":65122,"vw":102.960626},{"c":103.325,"h":103.97,"l":102.99,"n":1464,"o":103.1275,"t":"2026-10-16T14:00:00Z","v":125929,"vw":103.518943},{"c":104.32,"h":104.36,"l":103.325,"n":931,"o":103.4,"t":"2026-10-16T14:15:00Z","v":57275,"vw":103.667258},{"c":104.2777,"h":104.4331,"l":104.04,"n":947,"o":104.34,"t":"2026-10-16T14:30:00Z","v":32045,"vw":104.293196},{"c":104.14,"h":104.73,"l":103.99,"n":902,"o":104.33,"t":"2026-10-16T14:45:00Z","v":31853,"vw":104.380019},{"c":103.96,"h":104.255,"l":103.84,"n":877,"o":104.15,"t":"2026-10-16T15:00:00Z","v":24689,"vw":103.997345},{"c":104.04,"h":104.21,"l":103.61,"n":796,"o":104.21,"t":"2026-10-16T15:15:00Z","v":24220,"vw":103.908479},{"c":104.41,"h":104.56,"l":103.88,"n":1197,"o":104.02,"t":"2026-10-16T15:30:00Z","v":73825,"vw":104.189894},{"c":104.405,"h":104.66,"l":104.28,"n":675,"o":104.5,"t":"2026-10-16T15:45:00Z","v":32974,"vw":104.47405},{"c":104.55,"h":104.66,"l":104.15,"n":888,"o":104.405,"t":"2026-10-16T16:00:00Z","v":38438,"vw":104.456748},{"c":104.315,"h":104.75,"l":104.31,"n":778,"o":104.6,"t":"2026-10-16T16:15:00Z","v":31720,"vw":104.515183},{"c":103.95,"h":104.315,"l":103.51,"n":1074,"o":104.315,"t":"2026-10-16T16:30:00Z","v":43020,"vw":103.873691},{"c":103.69,"h":104.2,"l":103.57,"n":1080,"o":104.07,"t":"2026-10-16T16:45:00Z","v":42631,"vw":103.8197},{"c":103.03,"h":103.8499,"l":102.5,"n":1692,"o":103.735,"t":"2026-10-16T17:00:00Z","v":105897,"vw":103.311675},{"c":103.285,"h":103.325,"l":102.76,"n":1104,"o":103.09,"t":"2026-10-16T17:15:00Z","v":43886,"vw":103.098093},{"c":103.85,"h":104.01,"l":103.3,"n":1043,"o":103.34,"t":"2026-10-16T17:30:00Z","v":61000,"vw":103.574741},{"c":103.52,"h":104.05,"l":103.21,"n":1092,"o":103.92,"t":"2026-10-16T17:45:00Z","v":65346,"vw":103.489833},{"c":103.33,"h":103.68,"l":103.18,"n":1078,"o":103.5775,"t":"2026-10-16T18:00:00Z","v":73549,"vw":103.397959},{"c":103.06,"h":103.35,"l":103.04,"n":981,"o":103.23,"t":"2026-10-16T18:15:00Z","v":39612,"vw":103.203166},{"c":103.365,"h":103.365,"l":102.91,"n":863,"o":103.06,"t":"2026-10-16T18:30:00Z","v":34885,"vw":103.17302},{"c":103.145,"h":103.4,"l":103.06,"n":1038,"o":103.365,"t":"2026-10-16T18:45:00Z","v":39822,"vw":103.204276},{"c":104.3,"h":104.32,"l":102.94,"n":2084,"o":103.145,"t":"2026-10-16T19:00:00Z","v":105619,"vw":103.411529},{"c":103.78,"h":104.505,"l":103.585,"n":2041,"o":104.37,"t":"2026-10-16T19:15:00Z","v":73737,"vw":103.946822},{"c":103.59,"h":103.96,"l":103.32,"n":2611,"o":103.79,"t":"2026-10-16T19:30:00Z","v":128057,"vw":103.632529},{"c":103.73,"h":104.14,"l":103.5,"n":8415,"o":103.6,"t":"2026-10-16T19:45:00Z","v":596859,"vw":103.867576},{"c":103.75,"h":103.75,"l":103.75,"n":72,"o":103.75,"t":"2026-10-16T20:00:00Z","v":463756,"vw":103.75},{"c":103.75,"h":103.75,"l":103.75,"n":1,"o":103.75,"t":"2026-10-16T20:15:00Z","v":427,"vw":103.75},{"c":103.75,"h":103.75,"l":103.75,"n":1,"o":103.75,"t":"2026-10-16T20:30:00Z","v":159,"vw":103.75},{"c":104.85,"h":104.85,"l":104.5,"n":5,"o":104.5,"t":"2026-10-19T08:00:00Z","v":751,"vw":104.645918},{"c":103.76,"h":103.76,"l":103.76,"n":11,"o":103.76,"t":"2026-10-19T11:00:00Z","v":316,"vw":103.76},{"c":104.48,"h":104.48,"l":104.48,"n":1,"o":104.48,"t":"2026-10-19T11:30:00Z","v":200,"vw":104.48},{"c":104.99,"h":104.99,"l":104.99,"n":1,"o":104.99,"t":"2026-10-19T12:00:00Z","v":140,"vw":104.99},{"c":105.55,"h":105.55,"l":104.5,"n":23,"o":104.5,"t":"2026-10-19T13:00:00Z","v":1481,"vw":105.077959},{"c":101.845,"h":105.7052,"l":101.845,"n":1368,"o":104.71,"t":"2026-10-19T13:30:00Z","v":71871,"vw":103.75475},{"c":100.76,"h":101.88,"l":100.74,"n":1547,"o":101.5501,"t":"2026-10-19T13:45:00Z","v":78086,"vw":101.537344},{"c":100.405,"h":100.85,"l":99.8518,"n":1381,"o":100.75,"t":"2026-10-19T14:00:00Z","v":80233,"vw":100.384193},{"c":99.98,"h":100.745,"l":99.83,"n":1529,"o":100.52,"t":"2026-10-19T14:15:00Z","v":79421,"vw":100.191453},{"c":98.195,"h":100.17,"l":97.6054,"n":2939,"o":100.17,"t":"2026-10-19T14:30:00Z","v":234383,"vw":98.539823},{"c":98.3,"h":98.63,"l":97.815,"n":2301,"o":98.3,"t":"2026-10-19T14:45:00Z","v":122275,"vw":98.288879},{"c":98.7,"h":99.215,"l":98.3,"n":1749,"o":98.3,"t":"2026-10-19T15:00:00Z","v":133206,"vw":98.736836},{"c":99.71,"h":99.83,"l":98.62,"n":1683,"o":98.72,"t":"2026-10-19T15:15:00Z","v":67940,"vw":99.420738},{"c":99.505,"h":99.77,"l":99.28,"n":1242,"o":99.69,"t":"2026-10-19T15:30:00Z","v":41003,"vw":99.520408},{"c":99.24,"h":99.73,"l":99.24,"n":1363,"o":99.485,"t":"2026-10-19T15:45:00Z","v":52000,"vw":99.474975},{"c":99.12,"h":99.31,"l":99.01,"n":1176,"o":99.2254,"t":"2026-10-19T16:00:00Z","v":41370,"vw":99.167914},{"c":99.34,"h":99.37,"l":99.1,"n":1202,"o":99.185,"t":"2026-10-19T16:15:00Z","v":58907,"vw":99.211929},{"c":99.345,"h":99.47,"l":99.2,"n":1127,"o":99.28,"t":"2026-10-19T16:30:00Z","v":44406,"vw":99.281889},{"c":99.29,"h":99.49,"l":99.15,"n":1340,"o":99.33,"t":"2026-10-19T16:45:00Z","v":78070,"vw":99.34778},{"c":99.4,"h":99.46,"l":99.223,"n":1211,"o":99.295,"t":"2026-10-19T17:00:00Z","v":47425,"vw":99.346817},{"c":99.48,"h":99.55,"l":99.26,"n":1170,"o":99.41,"t":"2026-10-19T17:15:00Z","v":53965,"vw":99.407336},{"c":99.74,"h":99.78,"l":99.44,"n":1457,"o":99.45,"t":"2026-10-19T17:30:00Z","v":77187,"vw":99.58696},{"c":99.26,"h":99.79,"l":99.12,"n":1569,"o":99.79,"t":"2026-10-19T17:45:00Z","v":105375,"vw":99.309338},{"c":99.86,"h":100.04,"l":99.1701,"n":1340,"o":99.28,"t":"2026-10-19T18:00:00Z","v":66803,"vw":99.635861},{"c":99.62,"h":99.885,"l":99.4517,"n":1092,"o":99.86,"t":"2026-10-19T18:15:00Z","v":42764,"vw":99.65478},{"c":99.495,"h":99.59,"l":99.2001,"n":1277,"o":99.56,"t":"2026-10-19T18:30:00Z","v":57177,"vw":99.41076},{"c":99.46,"h":99.58,"l":99.305,"n":1504,"o":99.52,"t":"2026-10-19T18:45:00Z","v":76902,"vw":99.474279},{"c":99.545,"h":99.68,"l":99.34,"n":1545,"o":99.51,"t":"2026-10-19T19:00:00Z","v":51042,"vw":99.51793},{"c":99.17,"h":99.89,"l":99.1,"n":2661,"o":99.58,"t":"2026-10-19T19:15:00Z","v":123778,"vw":99.511912},{"c":99.17,"h":99.33,"l":98.89,"n":3883,"o":99.165,"t":"2026-10-19T19:30:00Z","v":217261,"vw":99.10707},{"c":99.33,"h":99.47,"l":98.87,"n":9236,"o":99.12,"t":"2026-10-19T19:45:00Z","v":543326,"vw":99.183361},{"c":99.38,"h":99.38,"l":99.38,"n":69,"o":99.38,"t":"2026-10-19T20:00:00Z","v":530554,"vw":99.38},{"c":99.38,"h":99.38,"l":99.38,"n":1,"o":99.38,"t":"2026-10-19T20:15:00Z","v":1712,"vw":99.38},{"c":99.5,"h":99.5,"l":99.38,"n":4,"o":99.38,"t":"2026-10-19T20:30:00Z","v":2924,"vw":99.389942},{"c":99.4934,"h":99.4934,"l":99.4934,"n":1,"o":99.4934,"t":"2026-10-19T21:30:00Z","v":300,"vw":99.4934},{"c":98.2,"h":98.4,"l":98.2,"n":7,"o":98.4,"t":"2026-10-20T11:00:00Z","v":1229,"vw":98.223633},{"c":98,"h":98,"l":98,"n":13,"o":98,"t":"2026-10-20T11:30:00Z","v":528,"vw":98},{"c":98.01,"h":98.01,"l":98.01,"n":1,"o":98.01,"t":"2026-10-20T11:45:00Z","v":100,"vw":98.01},{"c":99.38,"h":99.38,"l":98,"n":43,"o":98.1,"t":"2026-10-20T12:15:00Z","v":33553,"vw":99.371988},{"c":98.3,"h":98.3,"l":98.3,"n":6,"o":98.3,"t":"2026-10-20T12:30:00Z","v":205,"vw":98.3},{"c":98.75,"h":98.75,"l":98.75,"n":3,"o":98.75,"t":"2026-10-20T13:15:00Z","v":1030,"vw":98.75},{"c":98.56,"h":99.36,"l":97.69,"n":1510,"o":99.28,"t":"2026-10-20T13:30:00Z","v":98167,"vw":98.692822},{"c":99.13,"h":99.13,"l":98.11,"n":1418,"o":98.37,"t":"2026-10-20T13:45:00Z","v":73815,"vw":98.671075},{"c":98.795,"h":99.36,"l":98.66,"n":1598,"o":99.125,"t":"2026-10-20T14:00:00Z","v":71244,"vw":98.991862},{"c":99.87,"h":99.9323,"l":98.6601,"n":1777,"o":98.6601,"t":"2026-10-20T14:15:00Z","v":72739,"vw":99.281022},{"c":99.98,"h":100.21,"l":99.255,"n":1462,"o":99.97,"t":"2026-10-20T14:30:00Z","v":131340,"vw":99.706493},{"c":99.46,"h":100.18,"l":99.36,"n":1168,"o":99.98,"t":"2026-10-20T14:45:00Z","v":44585,"vw":99.740311},{"c":98.66,"h":99.4975,"l":98.57,"n":1142,"o":99.37,"t":"2026-10-20T15:00:00Z","v":36212,"vw":99.131814},{"c":99.46,"h":99.5364,"l":98.66,"n":1635,"o":98.66,"t":"2026-10-20T15:15:00Z","v":62325,"vw":99.099971},{"c":99.935,"h":100.035,"l":99.37,"n":1180,"o":99.475,"t":"2026-10-20T15:30:00Z","v":68342,"vw":99.642187},{"c":100,"h":100.125,"l":99.68,"n":1217,"o":99.91,"t":"2026-10-20T15:45:00Z","v":56765,"vw":99.928297},{"c":99.55,"h":100.12,"l":99.44,"n":1094,"o":100.07,"t":"2026-10-20T16:00:00Z","v":49058,"vw":99.661487},{"c":99.265,"h":99.66,"l":99.265,"n":730,"o":99.59,"t":"2026-10-20T16:15:00Z","v":23986,"vw":99.487112},{"c":99.21,"h":99.41,"l":99.11,"n":973,"o":99.24,"t":"2026-10-20T16:30:00Z","v":49980,"vw":99.336167},{"c":98.8,"h":99.37,"l":98.7136,"n":1298,"o":99.195,"t":"2026-10-20T16:45:00Z","v":60261,"vw":99.035745},{"c":98.66,"h":98.78,"l":98.54,"n":864,"o":98.78,"t":"2026-10-20T17:00:00Z","v":28555,"vw":98.633359},{"c":98.4,"h":98.72,"l":98.37,"n":1041,"o":98.695,"t":"2026-10-20T17:15:00Z","v":49444,"vw":98.523463},{"c":98.53,"h":98.58,"l":98.21,"n":1300,"o":98.45,"t":"2026-10-20T17:30:00Z","v":70462,"vw":98.394044},{"c":98.76,"h":98.79,"l":98.505,"n":960,"o":98.525,"t":"2026-10-20T17:45:00Z","v":28714,"vw":98.673659},{"c":98.815,"h":98.9,"l":98.6,"n":989,"o":98.76,"t":"2026-10-20T18:00:00Z","v":39873,"vw":98.725059},{"c":98.805,"h":98.86,"l":98.62,"n":847,"o":98.78,"t":"2026-10-20T18:15:00Z","v":37706,"vw":98.750795},{"c":98.648,"h":98.76,"l":98.35,"n":1184,"o":98.76,"t":"2026-10-20T18:30:00Z","v":52986,"vw":98.500971},{"c":98.745,"h":98.885,"l":98.6,"n":1215,"o":98.64,"t":"2026-10-20T18:45:00Z","v":45469,"vw":98.728444},{"c":98.7,"h":98.9,"l":98.64,"n":1344,"o":98.75,"t":"2026-10-20T19:00:00Z","v":57221,"vw":98.753557},{"c":98.495,"h":98.7,"l":98.37,"n":2195,"o":98.7,"t":"2026-10-20T19:15:00Z","v":102587,"vw":98.517919},{"c":98.225,"h":98.71,"l":98.225,"n":2299,"o":98.515,"t":"2026-10-20T19:30:00Z","v":100954,"vw":98.48261},{"c":97.84,"h":98.45,"l":97.64,"n":7106,"o":98.225,"t":"2026-10-20T19:45:00Z","v":394559,"vw":97.913019},{"c":97.84,"h":97.84,"l":97.84,"n":99,"o":97.84,"t":"2026-10-20T20:00:00Z","v":356391,"vw":97.84},{"c":98.75,"h":98.75,"l":98.75,"n":2,"o":98.75,"t":"2026-10-20T20:45:00Z","v":101,"vw":98.75},{"c":98.41,"h":98.41,"l":98.41,"n":9,"o":98.41,"t":"2026-10-21T08:00:00Z","v":229,"vw":98.41},{"c":98.72,"h":98.72,"l":98.72,"n":1,"o":98.72,"t":"2026-10-21T08:15:00Z","v":100,"vw":98.72},{"c":98.68,"h":98.68,"l":98.68,"n":4,"o":98.68,"t":"2026-10-21T10:00:00Z","v":151,"vw":98.68},{"c":98.31,"h":98.31,"l":98.31,"n":4,"o":98.31,"t":"2026-10-21T11:15:00Z","v":206,"vw":98.31},{"c":98.98,"h":98.98,"l":98.68,"n":16,"o":98.68,"t":"2026-10-21T11:30:00Z","v":767,"vw":98.847982},{"c":98.94,"h":98.94,"l":98.68,"n":3,"o":98.68,"t":"2026-10-21T11:45:00Z","v":244,"vw":98.787438},{"c":99.3,"h":99.3,"l":97.84,"n":7,"o":97.84,"t":"2026-10-21T12:30:00Z","v":5349,"vw":97.919143},{"c":99.05,"h":99.08,"l":99.05,"n":11,"o":99.08,"t":"2026-10-21T13:00:00Z","v":675,"vw":99.070354},{"c":99.5,"h":99.5,"l":98.99,"n":15,"o":99,"t":"2026-10-21T13:15:00Z","v":1006,"vw":99.24375},{"c":99.045,"h":100.49,"l":98.835,"n":1812,"o":99.19,"t":"2026-10-21T13:30:00Z","v":176561,"vw":99.733129},{"c":98.5401,"h":99.63,"l":98.53,"n":1709,"o":99.04,"t":"2026-10-21T13:45:00Z","v":105341,"vw":99.034323},{"c":99.03,"h":99.185,"l":98.3201,"n":1117,"o":98.51,"t":"2026-10-21T14:00:00Z","v":60237,"vw":98.736004},{"c":99.8,"h":99.88,"l":98.91,"n":1388,"o":99.12,"t":"2026-10-21T14:15:00Z","v":101495,"vw":99.487133},{"c":100.02,"h":100.29,"l":99.66,"n":1139,"o":99.84,"t":"2026-10-21T14:30:00Z","v":45829,"vw":99.974984},{"c":99.48,"h":100.4,"l":99.46,"n":905,"o":100,"t":"2026-10-21T14:45:00Z","v":32151,"vw":99.980028},{"c":99.427,"h":99.67,"l":99.25,"n":871,"o":99.57,"t":"2026-10-21T15:00:00Z","v":30240,"vw":99.491168},{"c":99.25,"h":99.5606,"l":99,"n":843,"o":99.49,"t":"2026-10-21T15:15:00Z","v":26327,"vw":99.239447},{"c":99.695,"h":99.71,"l":99.0208,"n":856,"o":99.205,"t":"2026-10-21T15:30:00Z","v":32335,"vw":99.280959},{"c":99.55,"h":99.83,"l":99.53,"n":729,"o":99.73,"t":"2026-10-21T15:45:00Z","v":23272,"vw":99.655579},{"c":99.7,"h":99.91,"l":99.46,"n":852,"o":99.46,"t":"2026-10-21T16:00:00Z","v":38586,"vw":99.711056},{"c":99.385,"h":99.785,"l":99.15,"n":926,"o":99.76,"t":"2026-10-21T16:15:00Z","v":33648,"vw":99.450658},{"c":99.84,"h":100.27,"l":99.375,"n":1068,"o":99.44,"t":"2026-10-21T16:30:00Z","v":42931,"vw":99.803184},{"c":99.99,"h":100.23,"l":99.79,"n":834,"o":99.885,"t":"2026-10-21T16:45:00Z","v":47219,"vw":99.923289},{"c":99.815,"h":100.055,"l":99.77,"n":661,"o":100.04,"t":"2026-10-21T17:00:00Z","v":37062,"vw":99.875026},{"c":100.17,"h":100.22,"l":99.7,"n":945,"o":99.805,"t":"2026-10-21T17:15:00Z","v":38679,"vw":99.904793},{"c":100.535,"h":100.67,"l":100.14,"n":1081,"o":100.18,"t":"2026-10-21T17:30:00Z","v":45015,"vw":100.32388},{"c":100.42,"h":100.75,"l":100.42,"n":300,"o":100.57,"t":"2026-10-21T17:45:00Z","v":17687,"vw":100.660698}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.944852654876851,"strike":136.9852654876851,"iv":2.9020720223200938,"gamma":0.008249292473309694,"theta":-0.9201288343147846,"vega":0.013335507030492666,"rho":0.0005193733100188252,"breakevenPct":37.33272080705127},{"delta":0.15,"premium":0.49205330582492185,"strike":109.5761763106625,"iv":0.9747145628257583,"gamma":0.040552061362707684,"theta":-0.39361225635293023,"vega":0.01727455373701025,"rho":0.0008551960485319943,"breakevenPct":9.591506562938633},{"delta":0.2,"premium":0.5011382113821139,"strike":104.49430894308944,"iv":0.6125375609756097,"gamma":0.06106146341463415,"theta":-0.31910910569105694,"vega":0.02067219512195122,"rho":0.0011432475723433357,"breakevenPct":4.540695130653201},{"delta":0.25,"premium":0.6708092485549133,"strike":103.71676300578035,"iv":0.6158849710982659,"gamma":0.06909075144508671,"theta":-0.36466011560693645,"vega":0.02350635838150289,"rho":0.0014174063368539605,"breakevenPct":3.9354530336389226},{"delta":0.3,"premium":0.8514784946236559,"strike":102.99462365591398,"iv":0.6160112903225806,"gamma":0.0759489247311828,"theta":-0.40113494623655915,"vega":0.02581290322580645,"rho":0.0016903184057015996,"breakevenPct":3.3963281232016986},{"delta":0.35,"premium":1.036290322580645,"strike":102.3225806451613,"iv":0.6049225806451612,"gamma":0.08206451612903226,"theta":-0.4180032258064516,"vega":0.027425806451612904,"rho":0.0019612146325384454,"breakevenPct":2.9112072163508054},{"delta":0.4,"premium":1.2453703703703705,"strike":101.69907407407408,"iv":0.5996601851851852,"gamma":0.08620370370370371,"theta":-0.4324796296296296,"vega":0.028591203703703702,"rho":0.0022307609604165298,"breakevenPct":2.498575640408666},{"delta":0.45,"premium":1.4768518518518519,"strike":101.12037037037037,"iv":0.5997759259259259,"gamma":0.08851851851851851,"theta":-0.4447481481481481,"vega":0.02934351851851852,"rho":0.002499061227717296,"breakevenPct":2.152857292997685},{"delta":0.5,"premium":1.7351675977653631,"strike":100.55754189944135,"iv":0.5979416759776537,"gamma":0.08917698324022345,"theta":-0.44579564245810055,"vega":0.029455754189944134,"rho":0.002765490484413478,"breakevenPct":1.8496634611506995},{"delta":0.55,"premium":2.000651189127973,"strike":99.99886749716875,"iv":0.5955992072480182,"gamma":0.08939467723669309,"theta":-0.4438739524348811,"vega":0.029398301245753114,"rho":0.003031423391771006,"breakevenPct":1.5577425063939},{"delta":0.6,"premium":2.3262457531143825,"strike":99.4326160815402,"iv":0.5952028312570782,"gamma":0.08673329558323896,"theta":-0.4308501698754247,"vega":0.028548924122310308,"rho":0.00329487486382574,"breakevenPct":1.3181279779505013},{"delta":0.65,"premium":2.659575688073395,"strike":98.86467889908256,"iv":0.5927754587155963,"gamma":0.08371215596330275,"theta":-0.413525,"vega":0.027480504587155962,"rho":0.0035581161875952467,"breakevenPct":1.0845368518504144},{"delta":0.7,"premium":3.0179472477064215,"strike":98.29128440366972,"iv":0.5837731651376147,"gamma":0.079526376146789,"theta":-0.38227500000000003,"vega":0.02570298165137615,"rho":0.003820677200814271,"breakevenPct":0.8704452146922363},{"delta":0.75,"premium":3.5700884955752206,"strike":97.5646017699115,"iv":0.5996201769911504,"gamma":0.07126088495575222,"theta":-0.35960778761061946,"vega":0.023537345132743363,"rho":0.004073521814561803,"breakevenPct":0.6966597953768346}],"put":[{"delta":0.1,"premium":0.3447669830751548,"strike":91.41864135398762,"iv":0.9880156879824915,"gamma":0.02671629434132325,"theta":-0.303733214540816,"vega":0.013141438782144178,"rho":-0.0006102008691420929,"breakevenPct":9.320581101296897},{"delta":0.15,"premium":0.6561278084021829,"strike":92.47180478994542,"iv":1.0914035421397434,"gamma":0.02988590773804546,"theta":-0.45585082046792125,"vega":0.017648472747000724,"rho":-0.0009069272089836996,"breakevenPct":8.581991356057902},{"delta":0.2,"premium":0.4828892005610098,"strike":97.0350631136045,"iv":0.569794950911641,"gamma":0.06597335203366059,"theta":-0.29391809256661994,"vega":0.020833239831697055,"rho":-0.001215231458806252,"breakevenPct":3.8660089480325768},{"delta":0.25,"premium":0.6406732117812062,"strike":97.73632538569424,"iv":0.56369396914446,"gamma":0.07544039270687238,"theta":-0.32827994389901827,"vega":0.02349803646563815,"rho":-0.001510110521721827,"breakevenPct":3.324884578171911},{"delta":0.3,"premium":0.8114285714285714,"strike":98.37142857142857,"iv":0.5579457142857143,"gamma":0.08327142857142857,"theta":-0.35457142857142854,"vega":0.02565142857142857,"rho":-0.0018043880456905706,"breakevenPct":2.862547916562955},{"delta":0.35,"premium":0.9899999999999999,"strike":98.96666666666667,"iv":0.5524100000000001,"gamma":0.09011666666666666,"theta":-0.37599999999999995,"vega":0.027496666666666666,"rho":-0.002098303103883659,"breakevenPct":2.4476858996697723},{"delta":0.4,"premium":1.233541666666667,"strike":99.49166666666666,"iv":0.5620316666666667,"gamma":0.09172916666666667,"theta":-0.3962275,"vega":0.028485,"rho":-0.0023942556073389618,"breakevenPct":2.1674466072584253},{"delta":0.45,"premium":1.4817741935483875,"strike":100.01290322580645,"iv":0.5723554838709678,"gamma":0.09299483870967742,"theta":-0.41594129032258065,"vega":0.029401290322580643,"rho":-0.002690365948758198,"breakevenPct":1.895624998996298},{"delta":0.5,"premium":1.7640322580645165,"strike":100.5505376344086,"iv":0.574667311827957,"gamma":0.09277978494623657,"theta":-0.4176617204301075,"vega":0.029455053763440858,"rho":-0.002987979841236377,"breakevenPct":1.6413547305778997},{"delta":0.55,"premium":2.0546666666666673,"strike":101.09111111111112,"iv":0.5764815555555556,"gamma":0.09219,"theta":-0.4169953333333333,"vega":0.02936333333333333,"rho":-0.0032860619242677273,"breakevenPct":1.3924981884358607},{"delta":0.6,"premium":2.3879999999999995,"strike":101.64666666666666,"iv":0.5757593333333334,"gamma":0.08969,"theta":-0.404162,"vega":0.02853,"rho":-0.003586530637192072,"breakevenPct":1.1712384460928282},{"delta":0.65,"premium":2.757478368355995,"strike":102.22496909765142,"iv":0.5762898640296663,"gamma":0.0860752781211372,"theta":-0.3877211372064277,"vega":0.027392583436341163,"rho":-0.0038891697736290836,"breakevenPct":0.9633188337776379},{"delta":0.7,"premium":3.190111248454882,"strike":102.84301606922126,"iv":0.5790092707045735,"gamma":0.08051285537700867,"theta":-0.36497700865265764,"vega":0.025723856613102596,"rho":-0.004195601188511302,"breakevenPct":0.7787078003023059},{"delta":0.75,"premium":3.7626356589147285,"strike":103.5782945736434,"iv":0.589531007751938,"gamma":0.07221829457364341,"theta":-0.3376874418604651,"vega":0.023507286821705428,"rho":-0.004511008176002155,"breakevenPct":0.6166586202731276},{"delta":0.8,"premium":6.757657657657674,"strike":106.4954954954955,"iv":0.898290090090092,"gamma":0.042734234234234114,"theta":-0.4572891891891901,"vega":0.020776576576576573,"rho":-0.004963447800558711,"breakevenPct":0.6941426416708966},{"delta":0.85,"premium":8.976331360946746,"strike":108.8698224852071,"iv":1.0110650887573964,"gamma":0.031020710059171595,"theta":-0.42773668639053253,"vega":0.01735621301775148,"rho":-0.005375906265827515,"breakevenPct":0.5391635144517778},{"delta":0.9,"premium":19.15243738484675,"strike":119.04767034986068,"iv":1.6679851584832766,"gamma":0.013841231951518483,"theta":-0.5186759039136091,"vega":0.013340612211669102,"rho":-0.006275564975803832,"breakevenPct":0.537429217888251}]},"raw":{"call":[{"delta":0.1,"premium":0.944852654876851,"strike":136.9852654876851,"iv":2.9020720223200938,"gamma":0.008249292473309694,"theta":-0.9201288343147846,"vega":0.013335507030492666,"rho":0.0005193733100188252,"breakevenPct":37.33272080705127},{"delta":0.15,"premium":0.49205330582492185,"strike":109.5761763106625,"iv":0.9747145628257583,"gamma":0.040552061362707684,"theta":-0.39361225635293023,"vega":0.01727455373701025,"rho":0.0008551960485319943,"breakevenPct":9.591506562938633},{"delta":0.2,"premium":0.5011382113821139,"strike":104.49430894308944,"iv":0.6125375609756097,"gamma":0.06106146341463415,"theta":-0.31910910569105694,"vega":0.02067219512195122,"rho":0.0011432475723433357,"breakevenPct":4.540695130653201},{"delta":0.25,"premium":0.6708092485549133,"strike":103.71676300578035,"iv":0.6158849710982659,"gamma":0.06909075144508671,"theta":-0.36466011560693645,"vega":0.02350635838150289,"rho":0.0014174063368539605,"breakevenPct":3.9354530336389226},{"delta":0.3,"premium":0.8514784946236559,"strike":102.99462365591398,"iv":0.6160112903225806,"gamma":0.0759489247311828,"theta":-0.40113494623655915,"vega":0.02581290322580645,"rho":0.0016903184057015996,"breakevenPct":3.3963281232016986},{"delta":0.35,"premium":1.036290322580645,"strike":102.3225806451613,"iv":0.6049225806451612,"gamma":0.08206451612903226,"theta":-0.4180032258064516,"vega":0.027425806451612904,"rho":0.0019612146325384454,"breakevenPct":2.9112072163508054},{"delta":0.4,"premium":1.2453703703703705,"strike":101.69907407407408,"iv":0.5996601851851852,"gamma":0.08620370370370371,"theta":-0.4324796296296296,"vega":0.028591203703703702,"rho":0.0022307609604165298,"breakevenPct":2.498575640408666},{"delta":0.45,"premium":1.4768518518518519,"strike":101.12037037037037,"iv":0.5997759259259259,"gamma":0.08851851851851851,"theta":-0.4447481481481481,"vega":0.02934351851851852,"rho":0.002499061227717296,"breakevenPct":2.152857292997685},{"delta":0.5,"premium":1.7351675977653631,"strike":100.55754189944135,"iv":0.5979416759776537,"gamma":0.08917698324022345,"theta":-0.44579564245810055,"vega":0.029455754189944134,"rho":0.002765490484413478,"breakevenPct":1.8496634611506995},{"delta":0.55,"premium":2.000651189127973,"strike":99.99886749716875,"iv":0.5955992072480182,"gamma":0.08939467723669309,"theta":-0.4438739524348811,"vega":0.029398301245753114,"rho":0.003031423391771006,"breakevenPct":1.5577425063939},{"delta":0.6,"premium":2.3262457531143825,"strike":99.4326160815402,"iv":0.5952028312570782,"gamma":0.08673329558323896,"theta":-0.4308501698754247,"vega":0.028548924122310308,"rho":0.00329487486382574,"breakevenPct":1.3181279779505013},{"delta":0.65,"premium":2.659575688073395,"strike":98.86467889908256,"iv":0.5927754587155963,"gamma":0.08371215596330275,"theta":-0.413525,"vega":0.027480504587155962,"rho":0.0035581161875952467,"breakevenPct":1.0845368518504144},{"delta":0.7,"premium":3.0179472477064215,"strike":98.29128440366972,"iv":0.5837731651376147,"gamma":0.079526376146789,"theta":-0.38227500000000003,"vega":0.02570298165137615,"rho":0.003820677200814271,"breakevenPct":0.8704452146922363},{"delta":0.75,"premium":3.5700884955752206,"strike":97.5646017699115,"iv":0.5996201769911504,"gamma":0.07126088495575222,"theta":-0.35960778761061946,"vega":0.023537345132743363,"rho":0.004073521814561803,"breakevenPct":0.6966597953768346}],"put":[{"delta":0.1,"premium":0.3447669830751548,"strike":91.41864135398762,"iv":0.9880156879824915,"gamma":0.02671629434132325,"theta":-0.303733214540816,"vega":0.013141438782144178,"rho":-0.0006102008691420929,"breakevenPct":9.320581101296897},{"delta":0.15,"premium":0.6561278084021829,"strike":92.47180478994542,"iv":1.0914035421397434,"gamma":0.02988590773804546,"theta":-0.45585082046792125,"vega":0.017648472747000724,"rho":-0.0009069272089836996,"breakevenPct":8.581991356057902},{"delta":0.2,"premium":0.4828892005610098,"strike":97.0350631136045,"iv":0.569794950911641,"gamma":0.06597335203366059,"theta":-0.29391809256661994,"vega":0.020833239831697055,"rho":-0.001215231458806252,"breakevenPct":3.8660089480325768},{"delta":0.25,"premium":0.6406732117812062,"strike":97.73632538569424,"iv":0.56369396914446,"gamma":0.07544039270687238,"theta":-0.32827994389901827,"vega":0.02349803646563815,"rho":-0.001510110521721827,"breakevenPct":3.324884578171911},{"delta":0.3,"premium":0.8114285714285714,"strike":98.37142857142857,"iv":0.5579457142857143,"gamma":0.08327142857142857,"theta":-0.35457142857142854,"vega":0.02565142857142857,"rho":-0.0018043880456905706,"breakevenPct":2.862547916562955},{"delta":0.35,"premium":0.9899999999999999,"strike":98.96666666666667,"iv":0.5524100000000001,"gamma":0.09011666666666666,"theta":-0.37599999999999995,"vega":0.027496666666666666,"rho":-0.002098303103883659,"breakevenPct":2.4476858996697723},{"delta":0.4,"premium":1.233541666666667,"strike":99.49166666666666,"iv":0.5620316666666667,"gamma":0.09172916666666667,"theta":-0.3962275,"vega":0.028485,"rho":-0.0023942556073389618,"breakevenPct":2.1674466072584253},{"delta":0.45,"premium":1.4817741935483875,"strike":100.01290322580645,"iv":0.5723554838709678,"gamma":0.09299483870967742,"theta":-0.41594129032258065,"vega":0.029401290322580643,"rho":-0.002690365948758198,"breakevenPct":1.895624998996298},{"delta":0.5,"premium":1.7640322580645165,"strike":100.5505376344086,"iv":0.574667311827957,"gamma":0.09277978494623657,"theta":-0.4176617204301075,"vega":0.029455053763440858,"rho":-0.002987979841236377,"breakevenPct":1.6413547305778997},{"delta":0.55,"premium":2.0546666666666673,"strike":101.09111111111112,"iv":0.5764815555555556,"gamma":0.09219,"theta":-0.4169953333333333,"vega":0.02936333333333333,"rho":-0.0032860619242677273,"breakevenPct":1.3924981884358607},{"delta":0.6,"premium":2.3879999999999995,"strike":101.64666666666666,"iv":0.5757593333333334,"gamma":0.08969,"theta":-0.404162,"vega":0.02853,"rho":-0.003586530637192072,"breakevenPct":1.1712384460928282},{"delta":0.65,"premium":2.757478368355995,"strike":102.22496909765142,"iv":0.5762898640296663,"gamma":0.0860752781211372,"theta":-0.3877211372064277,"vega":0.027392583436341163,"rho":-0.0038891697736290836,"breakevenPct":0.9633188337776379},{"delta":0.7,"premium":3.190111248454882,"strike":102.84301606922126,"iv":0.5790092707045735,"gamma":0.08051285537700867,"theta":-0.36497700865265764,"vega":0.025723856613102596,"rho":-0.004195601188511302,"breakevenPct":0.7787078003023059},{"delta":0.75,"premium":3.7626356589147285,"strike":103.5782945736434,"iv":0.589531007751938,"gamma":0.07221829457364341,"theta":-0.3376874418604651,"vega":0.023507286821705428,"rho":-0.004511008176002155,"breakevenPct":0.6166586202731276},{"delta":0.8,"premium":6.757657657657674,"strike":106.4954954954955,"iv":0.898290090090092,"gamma":0.042734234234234114,"theta":-0.4572891891891901,"vega":0.020776576576576573,"rho":-0.004963447800558711,"breakevenPct":0.6941426416708966},{"delta":0.85,"premium":8.976331360946746,"strike":108.8698224852071,"iv":1.0110650887573964,"gamma":0.031020710059171595,"theta":-0.42773668639053253,"vega":0.01735621301775148,"rho":-0.005375906265827515,"breakevenPct":0.5391635144517778},{"delta":0.9,"premium":19.15243738484675,"strike":119.04767034986068,"iv":1.6679851584832766,"gamma":0.013841231951518483,"theta":-0.5186759039136091,"vega":0.013340612211669102,"rho":-0.006275564975803832,"breakevenPct":0.537429217888251}]}},"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"}}