{"symbol":"PNW","url":"https://intraalpha.com/companies/PNW","capturedAt":"2026-10-23T00:21:44.027Z","state":"partial","quote":{"symbol":"PNW","last_price":106.61,"prev_close":103.89,"regular_close":106.61,"change":2.72,"change_pct":2.6182,"regular_change":2.72,"regular_change_pct":2.6182,"extended_change":0,"extended_change_pct":0,"bid":104.5,"ask":108.21,"bid_size":100,"ask_size":100,"volume":1372308,"vwap":106.22023,"open":104.74,"high":106.715,"low":104.37,"close":106.61,"trade_count":22702,"last_trade_at":"2026-10-22T23:00:00.001587943Z","last_quote_at":"2026-10-23T00:00:00.207938731Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:43.506819919-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:10.252Z","bars":[{"c":101.78,"h":102.28,"l":101.675,"n":63,"o":102.28,"t":"2026-10-16T13:30:00Z","v":40728,"vw":102.265994},{"c":102.29,"h":102.385,"l":101.795,"n":203,"o":101.795,"t":"2026-10-16T13:35:00Z","v":5823,"vw":102.200777},{"c":102.465,"h":102.68,"l":102.235,"n":87,"o":102.385,"t":"2026-10-16T13:40:00Z","v":3119,"vw":102.380975},{"c":102.705,"h":102.755,"l":102.53,"n":168,"o":102.565,"t":"2026-10-16T13:45:00Z","v":4801,"vw":102.575971},{"c":102.775,"h":102.915,"l":102.775,"n":164,"o":102.86,"t":"2026-10-16T13:50:00Z","v":2632,"vw":102.847292},{"c":102.94,"h":103.02,"l":102.79,"n":214,"o":102.79,"t":"2026-10-16T13:55:00Z","v":5688,"vw":102.910833},{"c":103.105,"h":103.105,"l":102.95,"n":184,"o":103.01,"t":"2026-10-16T14:00:00Z","v":4768,"vw":103.06857},{"c":102.88,"h":103.15,"l":102.88,"n":151,"o":103.105,"t":"2026-10-16T14:05:00Z","v":3065,"vw":103.053981},{"c":102.98,"h":103.13,"l":102.96,"n":161,"o":103.055,"t":"2026-10-16T14:10:00Z","v":3121,"vw":103.053077},{"c":102.89,"h":103.04,"l":102.89,"n":190,"o":103.04,"t":"2026-10-16T14:15:00Z","v":8059,"vw":102.968798},{"c":102.895,"h":102.905,"l":102.7745,"n":140,"o":102.905,"t":"2026-10-16T14:20:00Z","v":2731,"vw":102.856965},{"c":103.065,"h":103.065,"l":102.67,"n":181,"o":102.815,"t":"2026-10-16T14:25:00Z","v":4297,"vw":102.956},{"c":102.96,"h":103.14,"l":102.96,"n":206,"o":103.065,"t":"2026-10-16T14:30:00Z","v":4370,"vw":103.040722},{"c":102.88,"h":102.96,"l":102.85,"n":193,"o":102.92,"t":"2026-10-16T14:35:00Z","v":8725,"vw":102.896691},{"c":102.66,"h":102.955,"l":102.66,"n":159,"o":102.955,"t":"2026-10-16T14:40:00Z","v":3629,"vw":102.798442},{"c":102.57,"h":102.755,"l":102.57,"n":124,"o":102.755,"t":"2026-10-16T14:45:00Z","v":4597,"vw":102.727643},{"c":102.95,"h":102.95,"l":102.685,"n":241,"o":102.76,"t":"2026-10-16T14:50:00Z","v":12567,"vw":102.798258},{"c":102.86,"h":102.94,"l":102.83,"n":151,"o":102.91,"t":"2026-10-16T14:55:00Z","v":4776,"vw":102.904311},{"c":103.07,"h":103.07,"l":102.84,"n":202,"o":102.86,"t":"2026-10-16T15:00:00Z","v":9120,"vw":102.938489},{"c":103.13,"h":103.165,"l":103.045,"n":219,"o":103.045,"t":"2026-10-16T15:05:00Z","v":8787,"vw":103.093792},{"c":103.09,"h":103.22,"l":103.055,"n":298,"o":103.15,"t":"2026-10-16T15:10:00Z","v":13470,"vw":103.110234},{"c":103.145,"h":103.15,"l":103.12,"n":81,"o":103.135,"t":"2026-10-16T15:15:00Z","v":3746,"vw":103.136431},{"c":103.2,"h":103.32,"l":103.2,"n":204,"o":103.22,"t":"2026-10-16T15:20:00Z","v":4937,"vw":103.246319},{"c":103.275,"h":103.28,"l":103.26,"n":122,"o":103.26,"t":"2026-10-16T15:25:00Z","v":4567,"vw":103.277562},{"c":103.17,"h":103.3,"l":103.17,"n":297,"o":103.29,"t":"2026-10-16T15:30:00Z","v":14786,"vw":103.21008},{"c":103.26,"h":103.33,"l":103.185,"n":290,"o":103.185,"t":"2026-10-16T15:35:00Z","v":27941,"vw":103.210154},{"c":103.12,"h":103.27,"l":103.12,"n":189,"o":103.265,"t":"2026-10-16T15:40:00Z","v":3657,"vw":103.209682},{"c":103.07,"h":103.16,"l":103.07,"n":189,"o":103.14,"t":"2026-10-16T15:45:00Z","v":3590,"vw":103.136389},{"c":103.09,"h":103.1005,"l":103.0622,"n":93,"o":103.1005,"t":"2026-10-16T15:50:00Z","v":4480,"vw":103.072106},{"c":103.16,"h":103.21,"l":103.06,"n":130,"o":103.1,"t":"2026-10-16T15:55:00Z","v":4763,"vw":103.169841},{"c":103.085,"h":103.23,"l":103.04,"n":146,"o":103.185,"t":"2026-10-16T16:00:00Z","v":2616,"vw":103.12123},{"c":103.145,"h":103.17,"l":103,"n":196,"o":103,"t":"2026-10-16T16:05:00Z","v":6005,"vw":103.059434},{"c":103.09,"h":103.135,"l":103.06,"n":152,"o":103.135,"t":"2026-10-16T16:10:00Z","v":3408,"vw":103.087308},{"c":103.14,"h":103.205,"l":103.09,"n":149,"o":103.09,"t":"2026-10-16T16:15:00Z","v":3579,"vw":103.143855},{"c":103.13,"h":103.14,"l":103.08,"n":148,"o":103.14,"t":"2026-10-16T16:20:00Z","v":3269,"vw":103.12706},{"c":103.15,"h":103.155,"l":103.145,"n":145,"o":103.155,"t":"2026-10-16T16:25:00Z","v":3065,"vw":103.15},{"c":103.2,"h":103.225,"l":103.15,"n":182,"o":103.21,"t":"2026-10-16T16:30:00Z","v":3426,"vw":103.182292},{"c":103.125,"h":103.19,"l":103.09,"n":102,"o":103.19,"t":"2026-10-16T16:35:00Z","v":6521,"vw":103.122475},{"c":103.15,"h":103.17,"l":103.085,"n":128,"o":103.085,"t":"2026-10-16T16:40:00Z","v":2297,"vw":103.129012},{"c":103.11,"h":103.175,"l":103.07,"n":173,"o":103.08,"t":"2026-10-16T16:45:00Z","v":4594,"vw":103.11725},{"c":103.105,"h":103.14,"l":103.06,"n":139,"o":103.11,"t":"2026-10-16T16:50:00Z","v":2478,"vw":103.096574},{"c":103.185,"h":103.185,"l":103.12,"n":97,"o":103.12,"t":"2026-10-16T16:55:00Z","v":3184,"vw":103.169598},{"c":103.104,"h":103.16,"l":103.05,"n":158,"o":103.16,"t":"2026-10-16T17:00:00Z","v":4489,"vw":103.08295},{"c":103.11,"h":103.11,"l":103,"n":162,"o":103.05,"t":"2026-10-16T17:05:00Z","v":6217,"vw":103.054045},{"c":103.11,"h":103.11,"l":103.01,"n":150,"o":103.0863,"t":"2026-10-16T17:10:00Z","v":2503,"vw":103.067896},{"c":103.14,"h":103.14,"l":103.06,"n":171,"o":103.06,"t":"2026-10-16T17:15:00Z","v":2332,"vw":103.103895},{"c":103.125,"h":103.14,"l":103.09,"n":188,"o":103.135,"t":"2026-10-16T17:20:00Z","v":4375,"vw":103.112667},{"c":103.12,"h":103.165,"l":103.09,"n":152,"o":103.13,"t":"2026-10-16T17:25:00Z","v":2123,"vw":103.130494},{"c":103.11,"h":103.115,"l":103.0617,"n":209,"o":103.08,"t":"2026-10-16T17:30:00Z","v":4874,"vw":103.092349},{"c":103.1,"h":103.13,"l":103.09,"n":225,"o":103.105,"t":"2026-10-16T17:35:00Z","v":4852,"vw":103.109339},{"c":103.16,"h":103.16,"l":103.105,"n":84,"o":103.105,"t":"2026-10-16T17:40:00Z","v":1656,"vw":103.145},{"c":103.16,"h":103.24,"l":103.16,"n":162,"o":103.175,"t":"2026-10-16T17:45:00Z","v":3460,"vw":103.190931},{"c":103.215,"h":103.245,"l":103.15,"n":120,"o":103.19,"t":"2026-10-16T17:50:00Z","v":3770,"vw":103.188857},{"c":103.23,"h":103.25,"l":103.215,"n":113,"o":103.215,"t":"2026-10-16T17:55:00Z","v":2795,"vw":103.231363},{"c":103.3,"h":103.3,"l":103.24,"n":177,"o":103.27,"t":"2026-10-16T18:00:00Z","v":4712,"vw":103.27516},{"c":103.21,"h":103.37,"l":103.2,"n":266,"o":103.34,"t":"2026-10-16T18:05:00Z","v":8106,"vw":103.297046},{"c":103.2425,"h":103.255,"l":103.21,"n":145,"o":103.22,"t":"2026-10-16T18:10:00Z","v":3053,"vw":103.222734},{"c":103.1,"h":103.24,"l":103.1,"n":294,"o":103.17,"t":"2026-10-16T18:15:00Z","v":10192,"vw":103.198693},{"c":103.15,"h":103.16,"l":103.1186,"n":218,"o":103.1186,"t":"2026-10-16T18:20:00Z","v":4203,"vw":103.143935},{"c":103.1599,"h":103.17,"l":103.1,"n":232,"o":103.15,"t":"2026-10-16T18:25:00Z","v":4697,"vw":103.138062},{"c":103.125,"h":103.125,"l":103.06,"n":174,"o":103.125,"t":"2026-10-16T18:30:00Z","v":2893,"vw":103.098571},{"c":103.11,"h":103.185,"l":103.08,"n":292,"o":103.15,"t":"2026-10-16T18:35:00Z","v":7098,"vw":103.136422},{"c":103.15,"h":103.165,"l":103.08,"n":235,"o":103.08,"t":"2026-10-16T18:40:00Z","v":5089,"vw":103.153663},{"c":103.155,"h":103.2,"l":103.14,"n":229,"o":103.15,"t":"2026-10-16T18:45:00Z","v":5004,"vw":103.162099},{"c":103.19,"h":103.205,"l":103.12,"n":221,"o":103.12,"t":"2026-10-16T18:50:00Z","v":4233,"vw":103.166667},{"c":103.26,"h":103.26,"l":103.19,"n":312,"o":103.19,"t":"2026-10-16T18:55:00Z","v":7896,"vw":103.21369},{"c":103.435,"h":103.56,"l":103.19,"n":423,"o":103.26,"t":"2026-10-16T19:00:00Z","v":15561,"vw":103.375621},{"c":103.3,"h":103.44,"l":103.3,"n":380,"o":103.41,"t":"2026-10-16T19:05:00Z","v":28356,"vw":103.384676},{"c":103.32,"h":103.37,"l":103.27,"n":340,"o":103.3,"t":"2026-10-16T19:10:00Z","v":8816,"vw":103.315531},{"c":103.24,"h":103.335,"l":103.24,"n":427,"o":103.3124,"t":"2026-10-16T19:15:00Z","v":12621,"vw":103.310322},{"c":103.335,"h":103.335,"l":103.25,"n":366,"o":103.25,"t":"2026-10-16T19:20:00Z","v":9109,"vw":103.287436},{"c":103.31,"h":103.38,"l":103.2308,"n":499,"o":103.335,"t":"2026-10-16T19:25:00Z","v":17265,"vw":103.308229},{"c":103.37,"h":103.37,"l":103.27,"n":528,"o":103.31,"t":"2026-10-16T19:30:00Z","v":13354,"vw":103.323214},{"c":103.415,"h":103.44,"l":103.38,"n":342,"o":103.4,"t":"2026-10-16T19:35:00Z","v":10486,"vw":103.394801},{"c":103.45,"h":103.48,"l":103.36,"n":483,"o":103.415,"t":"2026-10-16T19:40:00Z","v":12699,"vw":103.420807},{"c":103.625,"h":103.625,"l":103.43,"n":593,"o":103.475,"t":"2026-10-16T19:45:00Z","v":18612,"vw":103.530191},{"c":103.57,"h":103.705,"l":103.57,"n":790,"o":103.625,"t":"2026-10-16T19:50:00Z","v":25494,"vw":103.649917},{"c":103.44,"h":103.59,"l":103.355,"n":2356,"o":103.55,"t":"2026-10-16T19:55:00Z","v":84437,"vw":103.468886},{"c":103.42,"h":103.42,"l":103.42,"n":55,"o":103.42,"t":"2026-10-16T20:00:00Z","v":376730,"vw":103.42},{"c":104.48,"h":104.48,"l":104.48,"n":1,"o":104.48,"t":"2026-10-19T13:25:00Z","v":112,"vw":104.48},{"c":102.965,"h":103.17,"l":102.53,"n":75,"o":102.89,"t":"2026-10-19T13:30:00Z","v":5908,"vw":102.897084},{"c":102.98,"h":102.98,"l":102.71,"n":97,"o":102.88,"t":"2026-10-19T13:35:00Z","v":3098,"vw":102.844418},{"c":102.98,"h":103.06,"l":102.92,"n":120,"o":102.99,"t":"2026-10-19T13:40:00Z","v":3549,"vw":102.997834},{"c":102.96,"h":102.96,"l":102.81,"n":195,"o":102.92,"t":"2026-10-19T13:45:00Z","v":6396,"vw":102.916813},{"c":102.64,"h":102.66,"l":102.64,"n":50,"o":102.66,"t":"2026-10-19T13:50:00Z","v":1266,"vw":102.651429},{"c":102.63,"h":102.8,"l":102.63,"n":76,"o":102.66,"t":"2026-10-19T13:55:00Z","v":6557,"vw":102.725711},{"c":102.69,"h":102.77,"l":102.54,"n":170,"o":102.74,"t":"2026-10-19T14:00:00Z","v":5594,"vw":102.686672},{"c":102.83,"h":102.83,"l":102.66,"n":73,"o":102.66,"t":"2026-10-19T14:05:00Z","v":7045,"vw":102.725885},{"c":102.665,"h":102.75,"l":102.65,"n":196,"o":102.75,"t":"2026-10-19T14:10:00Z","v":10185,"vw":102.702284},{"c":102.5827,"h":102.65,"l":102.56,"n":145,"o":102.63,"t":"2026-10-19T14:15:00Z","v":2855,"vw":102.61745},{"c":102.37,"h":102.63,"l":102.36,"n":198,"o":102.62,"t":"2026-10-19T14:20:00Z","v":7923,"vw":102.496939},{"c":102.38,"h":102.42,"l":102.38,"n":137,"o":102.41,"t":"2026-10-19T14:25:00Z","v":3701,"vw":102.3867},{"c":102.18,"h":102.4,"l":102.135,"n":354,"o":102.365,"t":"2026-10-19T14:30:00Z","v":12213,"vw":102.342975},{"c":102.16,"h":102.25,"l":102.08,"n":192,"o":102.19,"t":"2026-10-19T14:35:00Z","v":6364,"vw":102.185338},{"c":102.2,"h":102.2,"l":102.08,"n":178,"o":102.16,"t":"2026-10-19T14:40:00Z","v":4253,"vw":102.145862},{"c":102.115,"h":102.18,"l":101.975,"n":154,"o":102.13,"t":"2026-10-19T14:45:00Z","v":4079,"vw":102.084852},{"c":102.06,"h":102.15,"l":102.03,"n":126,"o":102.03,"t":"2026-10-19T14:50:00Z","v":2694,"vw":102.069667},{"c":102.205,"h":102.22,"l":102.04,"n":151,"o":102.04,"t":"2026-10-19T14:55:00Z","v":3522,"vw":102.108893},{"c":102.22,"h":102.28,"l":102.15,"n":259,"o":102.16,"t":"2026-10-19T15:00:00Z","v":7272,"vw":102.206621},{"c":102.22,"h":102.22,"l":102.15,"n":178,"o":102.19,"t":"2026-10-19T15:05:00Z","v":3233,"vw":102.200014},{"c":102.26,"h":102.26,"l":102.14,"n":122,"o":102.17,"t":"2026-10-19T15:10:00Z","v":2737,"vw":102.185819},{"c":102.42,"h":102.44,"l":102.17,"n":232,"o":102.29,"t":"2026-10-19T15:15:00Z","v":11666,"vw":102.298864},{"c":102.255,"h":102.33,"l":102.24,"n":183,"o":102.33,"t":"2026-10-19T15:20:00Z","v":5619,"vw":102.283081},{"c":102.18,"h":102.28,"l":102.18,"n":160,"o":102.22,"t":"2026-10-19T15:25:00Z","v":3135,"vw":102.216549},{"c":102.15,"h":102.25,"l":102.15,"n":150,"o":102.23,"t":"2026-10-19T15:30:00Z","v":5549,"vw":102.192449},{"c":102.335,"h":102.335,"l":102.18,"n":171,"o":102.2,"t":"2026-10-19T15:35:00Z","v":3436,"vw":102.24356},{"c":102.26,"h":102.345,"l":102.22,"n":242,"o":102.345,"t":"2026-10-19T15:40:00Z","v":8640,"vw":102.300552},{"c":102.0285,"h":102.16,"l":102.0285,"n":200,"o":102.16,"t":"2026-10-19T15:45:00Z","v":8547,"vw":102.129141},{"c":102.12,"h":102.12,"l":101.97,"n":291,"o":102.01,"t":"2026-10-19T15:50:00Z","v":7516,"vw":102.048283},{"c":102.16,"h":102.2,"l":102.15,"n":111,"o":102.15,"t":"2026-10-19T15:55:00Z","v":9010,"vw":102.161554},{"c":102.165,"h":102.22,"l":101.99,"n":756,"o":102.22,"t":"2026-10-19T16:00:00Z","v":68475,"vw":102.045197},{"c":101.925,"h":102.145,"l":101.87,"n":708,"o":102.145,"t":"2026-10-19T16:05:00Z","v":73365,"vw":102.019732},{"c":101.92,"h":102,"l":101.92,"n":500,"o":101.97,"t":"2026-10-19T16:10:00Z","v":35329,"vw":101.990163},{"c":101.99,"h":102.05,"l":101.88,"n":413,"o":101.92,"t":"2026-10-19T16:15:00Z","v":26557,"vw":101.979641},{"c":101.805,"h":101.985,"l":101.805,"n":943,"o":101.95,"t":"2026-10-19T16:20:00Z","v":76764,"vw":101.892427},{"c":101.665,"h":101.81,"l":101.64,"n":394,"o":101.805,"t":"2026-10-19T16:25:00Z","v":14611,"vw":101.717921},{"c":101.81,"h":101.81,"l":101.59,"n":344,"o":101.66,"t":"2026-10-19T16:30:00Z","v":46266,"vw":101.655219},{"c":101.7,"h":101.76,"l":101.675,"n":173,"o":101.76,"t":"2026-10-19T16:35:00Z","v":3555,"vw":101.72552},{"c":101.745,"h":101.745,"l":101.6582,"n":186,"o":101.71,"t":"2026-10-19T16:40:00Z","v":4686,"vw":101.701532},{"c":101.6,"h":101.75,"l":101.59,"n":230,"o":101.71,"t":"2026-10-19T16:45:00Z","v":5048,"vw":101.654755},{"c":101.645,"h":101.645,"l":101.6,"n":193,"o":101.63,"t":"2026-10-19T16:50:00Z","v":3170,"vw":101.627638},{"c":101.66,"h":101.67,"l":101.61,"n":232,"o":101.65,"t":"2026-10-19T16:55:00Z","v":5398,"vw":101.64855},{"c":101.41,"h":101.7,"l":101.24,"n":1678,"o":101.66,"t":"2026-10-19T17:00:00Z","v":96779,"vw":101.403457},{"c":101.53,"h":101.53,"l":101.415,"n":169,"o":101.415,"t":"2026-10-19T17:05:00Z","v":4836,"vw":101.484433},{"c":101.46,"h":101.5968,"l":101.46,"n":190,"o":101.54,"t":"2026-10-19T17:10:00Z","v":6003,"vw":101.526901},{"c":101.52,"h":101.58,"l":101.5,"n":250,"o":101.51,"t":"2026-10-19T17:15:00Z","v":7362,"vw":101.534684},{"c":101.76,"h":101.76,"l":101.51,"n":247,"o":101.52,"t":"2026-10-19T17:20:00Z","v":8794,"vw":101.628436},{"c":101.75,"h":101.79,"l":101.675,"n":230,"o":101.74,"t":"2026-10-19T17:25:00Z","v":11613,"vw":101.768735},{"c":101.73,"h":101.73,"l":101.63,"n":199,"o":101.69,"t":"2026-10-19T17:30:00Z","v":4863,"vw":101.67599},{"c":101.685,"h":101.75,"l":101.6301,"n":187,"o":101.7,"t":"2026-10-19T17:35:00Z","v":9313,"vw":101.698329},{"c":101.62,"h":101.66,"l":101.57,"n":203,"o":101.66,"t":"2026-10-19T17:40:00Z","v":4694,"vw":101.606597},{"c":101.66,"h":101.71,"l":101.63,"n":177,"o":101.63,"t":"2026-10-19T17:45:00Z","v":4663,"vw":101.65413},{"c":101.68,"h":101.69,"l":101.624,"n":154,"o":101.624,"t":"2026-10-19T17:50:00Z","v":3349,"vw":101.674933},{"c":101.77,"h":101.835,"l":101.71,"n":217,"o":101.72,"t":"2026-10-19T17:55:00Z","v":5199,"vw":101.761181},{"c":101.81,"h":101.83,"l":101.72,"n":205,"o":101.77,"t":"2026-10-19T18:00:00Z","v":4689,"vw":101.774122},{"c":101.79,"h":101.83,"l":101.74,"n":183,"o":101.81,"t":"2026-10-19T18:05:00Z","v":4208,"vw":101.784167},{"c":101.745,"h":101.795,"l":101.745,"n":168,"o":101.795,"t":"2026-10-19T18:10:00Z","v":3234,"vw":101.771818},{"c":101.68,"h":101.725,"l":101.59,"n":413,"o":101.72,"t":"2026-10-19T18:15:00Z","v":28761,"vw":101.667564},{"c":101.535,"h":101.66,"l":101.53,"n":261,"o":101.66,"t":"2026-10-19T18:20:00Z","v":5894,"vw":101.594513},{"c":101.62,"h":101.62,"l":101.48,"n":194,"o":101.5,"t":"2026-10-19T18:25:00Z","v":6897,"vw":101.526438},{"c":101.59,"h":101.63,"l":101.52,"n":246,"o":101.63,"t":"2026-10-19T18:30:00Z","v":20028,"vw":101.561557},{"c":101.59,"h":101.63,"l":101.56,"n":191,"o":101.6,"t":"2026-10-19T18:35:00Z","v":6638,"vw":101.584936},{"c":101.5201,"h":101.58,"l":101.505,"n":222,"o":101.58,"t":"2026-10-19T18:40:00Z","v":4464,"vw":101.534261},{"c":101.465,"h":101.5,"l":101.465,"n":247,"o":101.47,"t":"2026-10-19T18:45:00Z","v":4716,"vw":101.473735},{"c":101.41,"h":101.4927,"l":101.41,"n":265,"o":101.465,"t":"2026-10-19T18:50:00Z","v":6701,"vw":101.462218},{"c":101.435,"h":101.45,"l":101.4,"n":268,"o":101.41,"t":"2026-10-19T18:55:00Z","v":5397,"vw":101.432784},{"c":101.49,"h":101.49,"l":101.33,"n":424,"o":101.41,"t":"2026-10-19T19:00:00Z","v":9094,"vw":101.37711},{"c":101.39,"h":101.5699,"l":101.39,"n":258,"o":101.5,"t":"2026-10-19T19:05:00Z","v":5506,"vw":101.43733},{"c":101.265,"h":101.33,"l":101.19,"n":891,"o":101.33,"t":"2026-10-19T19:10:00Z","v":71079,"vw":101.210131},{"c":101.1,"h":101.25,"l":101.065,"n":489,"o":101.25,"t":"2026-10-19T19:15:00Z","v":15291,"vw":101.126628},{"c":101.085,"h":101.135,"l":100.99,"n":732,"o":101.09,"t":"2026-10-19T19:20:00Z","v":35154,"vw":101.052929},{"c":100.9,"h":101.06,"l":100.9,"n":727,"o":101.06,"t":"2026-10-19T19:25:00Z","v":49972,"vw":100.968098},{"c":100.83,"h":100.94,"l":100.77,"n":750,"o":100.92,"t":"2026-10-19T19:30:00Z","v":43903,"vw":100.858661},{"c":100.92,"h":100.946,"l":100.795,"n":729,"o":100.825,"t":"2026-10-19T19:35:00Z","v":38144,"vw":100.8516},{"c":101.035,"h":101.035,"l":100.91,"n":666,"o":100.92,"t":"2026-10-19T19:40:00Z","v":33995,"vw":100.969106},{"c":101.52,"h":101.52,"l":100.98,"n":691,"o":101.02,"t":"2026-10-19T19:45:00Z","v":24017,"vw":101.212704},{"c":101.475,"h":101.615,"l":101.34,"n":1232,"o":101.42,"t":"2026-10-19T19:50:00Z","v":64715,"vw":101.447042},{"c":101.18,"h":101.54,"l":101.12,"n":2402,"o":101.45,"t":"2026-10-19T19:55:00Z","v":86378,"vw":101.247347},{"c":101.17,"h":101.17,"l":101.17,"n":50,"o":101.17,"t":"2026-10-19T20:00:00Z","v":298754,"vw":101.17},{"c":101.07,"h":101.07,"l":101.07,"n":7,"o":101.07,"t":"2026-10-19T20:10:00Z","v":106,"vw":101.07},{"c":102.345,"h":102.345,"l":101.59,"n":102,"o":101.68,"t":"2026-10-20T13:30:00Z","v":7972,"vw":101.740432},{"c":102.595,"h":102.625,"l":102.205,"n":97,"o":102.205,"t":"2026-10-20T13:35:00Z","v":4963,"vw":102.496085},{"c":102.98,"h":103.025,"l":102.62,"n":212,"o":102.62,"t":"2026-10-20T13:40:00Z","v":7586,"vw":102.900545},{"c":103.12,"h":103.38,"l":103,"n":246,"o":103.03,"t":"2026-10-20T13:45:00Z","v":7995,"vw":103.157048},{"c":102.96,"h":103.26,"l":102.95,"n":201,"o":103.1,"t":"2026-10-20T13:50:00Z","v":7408,"vw":103.095259},{"c":102.7,"h":102.845,"l":102.7,"n":134,"o":102.82,"t":"2026-10-20T13:55:00Z","v":4995,"vw":102.749672},{"c":102.785,"h":102.815,"l":102.67,"n":183,"o":102.815,"t":"2026-10-20T14:00:00Z","v":11246,"vw":102.715648},{"c":102.775,"h":102.88,"l":102.7,"n":209,"o":102.86,"t":"2026-10-20T14:05:00Z","v":6567,"vw":102.781711},{"c":102.99,"h":103.09,"l":102.725,"n":152,"o":102.725,"t":"2026-10-20T14:10:00Z","v":18709,"vw":102.938254},{"c":103.31,"h":103.32,"l":103.06,"n":285,"o":103.07,"t":"2026-10-20T14:15:00Z","v":20161,"vw":103.21996},{"c":103.32,"h":103.34,"l":103.27,"n":129,"o":103.27,"t":"2026-10-20T14:20:00Z","v":3672,"vw":103.319245},{"c":103.175,"h":103.42,"l":103.175,"n":677,"o":103.32,"t":"2026-10-20T14:25:00Z","v":63470,"vw":103.29356},{"c":103.28,"h":103.4,"l":103.255,"n":184,"o":103.26,"t":"2026-10-20T14:30:00Z","v":4678,"vw":103.298326},{"c":103.185,"h":103.265,"l":103.13,"n":146,"o":103.23,"t":"2026-10-20T14:35:00Z","v":5617,"vw":103.196606},{"c":103.26,"h":103.32,"l":103.22,"n":90,"o":103.22,"t":"2026-10-20T14:40:00Z","v":1521,"vw":103.26},{"c":103.335,"h":103.4699,"l":103.29,"n":149,"o":103.33,"t":"2026-10-20T14:45:00Z","v":4536,"vw":103.345069},{"c":103.15,"h":103.345,"l":103.11,"n":274,"o":103.345,"t":"2026-10-20T14:50:00Z","v":17279,"vw":103.257761},{"c":103.24,"h":103.255,"l":103.14,"n":168,"o":103.15,"t":"2026-10-20T14:55:00Z","v":7023,"vw":103.189258},{"c":103.045,"h":103.245,"l":103.045,"n":235,"o":103.245,"t":"2026-10-20T15:00:00Z","v":6660,"vw":103.140022},{"c":103.08,"h":103.14,"l":102.955,"n":201,"o":103.05,"t":"2026-10-20T15:05:00Z","v":6833,"vw":103.062572},{"c":103.1,"h":103.19,"l":103.07,"n":187,"o":103.11,"t":"2026-10-20T15:10:00Z","v":5863,"vw":103.126589},{"c":103.32,"h":103.37,"l":103.15,"n":152,"o":103.15,"t":"2026-10-20T15:15:00Z","v":7271,"vw":103.278337},{"c":103.24,"h":103.46,"l":103.24,"n":192,"o":103.37,"t":"2026-10-20T15:20:00Z","v":6423,"vw":103.331935},{"c":103.2,"h":103.28,"l":103.2,"n":93,"o":103.25,"t":"2026-10-20T15:25:00Z","v":3867,"vw":103.241025},{"c":103.32,"h":103.32,"l":103.24,"n":172,"o":103.255,"t":"2026-10-20T15:30:00Z","v":5152,"vw":103.258243},{"c":103.37,"h":103.42,"l":103.315,"n":150,"o":103.315,"t":"2026-10-20T15:35:00Z","v":3803,"vw":103.357284},{"c":103.34,"h":103.43,"l":103.27,"n":162,"o":103.43,"t":"2026-10-20T15:40:00Z","v":5570,"vw":103.323557},{"c":103.28,"h":103.28,"l":103.28,"n":34,"o":103.28,"t":"2026-10-20T15:45:00Z","v":547,"vw":103.28},{"c":103.315,"h":103.345,"l":103.27,"n":167,"o":103.27,"t":"2026-10-20T15:50:00Z","v":7519,"vw":103.309655},{"c":103.25,"h":103.315,"l":103.25,"n":151,"o":103.315,"t":"2026-10-20T15:55:00Z","v":3369,"vw":103.290469},{"c":103.22,"h":103.31,"l":103.22,"n":138,"o":103.2998,"t":"2026-10-20T16:00:00Z","v":3663,"vw":103.26958},{"c":103.22,"h":103.26,"l":103.175,"n":164,"o":103.21,"t":"2026-10-20T16:05:00Z","v":5618,"vw":103.208592},{"c":103.175,"h":103.235,"l":103.17,"n":91,"o":103.23,"t":"2026-10-20T16:10:00Z","v":1977,"vw":103.2},{"c":103.175,"h":103.185,"l":103.14,"n":49,"o":103.17,"t":"2026-10-20T16:15:00Z","v":1083,"vw":103.166317},{"c":103.14,"h":103.225,"l":103.12,"n":153,"o":103.175,"t":"2026-10-20T16:20:00Z","v":6251,"vw":103.160835},{"c":103.06,"h":103.12,"l":103.06,"n":131,"o":103.12,"t":"2026-10-20T16:25:00Z","v":4218,"vw":103.092273},{"c":103.105,"h":103.13,"l":103.055,"n":156,"o":103.055,"t":"2026-10-20T16:30:00Z","v":4814,"vw":103.08761},{"c":103.08,"h":103.09,"l":103.04,"n":121,"o":103.06,"t":"2026-10-20T16:35:00Z","v":3204,"vw":103.064117},{"c":103.1225,"h":103.1225,"l":103.08,"n":134,"o":103.11,"t":"2026-10-20T16:40:00Z","v":2165,"vw":103.093232},{"c":103.18,"h":103.18,"l":103.04,"n":140,"o":103.07,"t":"2026-10-20T16:45:00Z","v":6708,"vw":103.094126},{"c":103.08,"h":103.17,"l":103.03,"n":190,"o":103.17,"t":"2026-10-20T16:50:00Z","v":6774,"vw":103.116606},{"c":103.09,"h":103.12,"l":103.08,"n":87,"o":103.08,"t":"2026-10-20T16:55:00Z","v":2150,"vw":103.099},{"c":103.09,"h":103.095,"l":103.06,"n":74,"o":103.07,"t":"2026-10-20T17:00:00Z","v":1551,"vw":103.075144},{"c":103.095,"h":103.1311,"l":103.08,"n":140,"o":103.1311,"t":"2026-10-20T17:05:00Z","v":4032,"vw":103.10165},{"c":103.085,"h":103.1299,"l":103.06,"n":62,"o":103.06,"t":"2026-10-20T17:10:00Z","v":1921,"vw":103.075024},{"c":103.065,"h":103.1025,"l":103.02,"n":112,"o":103.1025,"t":"2026-10-20T17:15:00Z","v":2450,"vw":103.05675},{"c":103.05,"h":103.065,"l":103.01,"n":152,"o":103.065,"t":"2026-10-20T17:20:00Z","v":3424,"vw":103.030654},{"c":103.05,"h":103.05,"l":103.03,"n":77,"o":103.05,"t":"2026-10-20T17:25:00Z","v":2228,"vw":103.044286},{"c":103.07,"h":103.1,"l":103.01,"n":205,"o":103.065,"t":"2026-10-20T17:30:00Z","v":6194,"vw":103.054793},{"c":102.99,"h":103.06,"l":102.99,"n":180,"o":103.06,"t":"2026-10-20T17:35:00Z","v":5090,"vw":103.01828},{"c":103.01,"h":103.03,"l":102.98,"n":135,"o":103.015,"t":"2026-10-20T17:40:00Z","v":4294,"vw":103.003478},{"c":103.045,"h":103.07,"l":103.01,"n":103,"o":103.01,"t":"2026-10-20T17:45:00Z","v":2182,"vw":103.037996},{"c":103.09,"h":103.09,"l":103.05,"n":136,"o":103.0501,"t":"2026-10-20T17:50:00Z","v":2858,"vw":103.07773},{"c":103.095,"h":103.095,"l":103.095,"n":27,"o":103.095,"t":"2026-10-20T17:55:00Z","v":952,"vw":103.095},{"c":103.11,"h":103.11,"l":103.01,"n":275,"o":103.1,"t":"2026-10-20T18:00:00Z","v":6722,"vw":103.05365},{"c":103.14,"h":103.165,"l":103.08,"n":236,"o":103.08,"t":"2026-10-20T18:05:00Z","v":9530,"vw":103.133908},{"c":103.07,"h":103.115,"l":103.07,"n":82,"o":103.115,"t":"2026-10-20T18:10:00Z","v":1770,"vw":103.0875},{"c":103.105,"h":103.14,"l":103.09,"n":169,"o":103.13,"t":"2026-10-20T18:15:00Z","v":4699,"vw":103.108151},{"c":103.07,"h":103.095,"l":103.07,"n":121,"o":103.08,"t":"2026-10-20T18:20:00Z","v":3357,"vw":103.082925},{"c":103.11,"h":103.11,"l":103.06,"n":143,"o":103.07,"t":"2026-10-20T18:25:00Z","v":2928,"vw":103.088512},{"c":103.11,"h":103.13,"l":103.09,"n":168,"o":103.105,"t":"2026-10-20T18:30:00Z","v":6465,"vw":103.110063},{"c":103.12,"h":103.27,"l":103.11,"n":397,"o":103.11,"t":"2026-10-20T18:35:00Z","v":25665,"vw":103.175725},{"c":103.115,"h":103.12,"l":103.115,"n":120,"o":103.115,"t":"2026-10-20T18:40:00Z","v":3087,"vw":103.115617},{"c":103.21,"h":103.22,"l":103.145,"n":122,"o":103.145,"t":"2026-10-20T18:45:00Z","v":3805,"vw":103.19781},{"c":103.22,"h":103.22,"l":103.15,"n":165,"o":103.2,"t":"2026-10-20T18:50:00Z","v":4215,"vw":103.186217},{"c":103.16,"h":103.21,"l":103.15,"n":211,"o":103.21,"t":"2026-10-20T18:55:00Z","v":5916,"vw":103.180301},{"c":103.235,"h":103.295,"l":103.18,"n":260,"o":103.185,"t":"2026-10-20T19:00:00Z","v":9822,"vw":103.213537},{"c":103.15,"h":103.235,"l":103.15,"n":193,"o":103.235,"t":"2026-10-20T19:05:00Z","v":5175,"vw":103.179776},{"c":103.18,"h":103.18,"l":103.125,"n":261,"o":103.15,"t":"2026-10-20T19:10:00Z","v":7019,"vw":103.152632},{"c":103.18,"h":103.2,"l":103.13,"n":247,"o":103.18,"t":"2026-10-20T19:15:00Z","v":8655,"vw":103.15857},{"c":103.08,"h":103.215,"l":103.071,"n":319,"o":103.215,"t":"2026-10-20T19:20:00Z","v":10670,"vw":103.113778},{"c":103.06,"h":103.105,"l":103.011,"n":344,"o":103.06,"t":"2026-10-20T19:25:00Z","v":12885,"vw":103.06155},{"c":103.08,"h":103.15,"l":103.065,"n":346,"o":103.075,"t":"2026-10-20T19:30:00Z","v":11349,"vw":103.121935},{"c":103.12,"h":103.13,"l":103.045,"n":373,"o":103.085,"t":"2026-10-20T19:35:00Z","v":11400,"vw":103.08428},{"c":103.19,"h":103.21,"l":103.125,"n":360,"o":103.125,"t":"2026-10-20T19:40:00Z","v":17452,"vw":103.167783},{"c":103.11,"h":103.22,"l":103.11,"n":540,"o":103.185,"t":"2026-10-20T19:45:00Z","v":20875,"vw":103.164022},{"c":103.09,"h":103.11,"l":103.06,"n":754,"o":103.11,"t":"2026-10-20T19:50:00Z","v":33611,"vw":103.087106},{"c":102.935,"h":103.09,"l":102.88,"n":2751,"o":103.08,"t":"2026-10-20T19:55:00Z","v":130939,"vw":102.9756},{"c":102.9,"h":102.9,"l":102.9,"n":59,"o":102.9,"t":"2026-10-20T20:00:00Z","v":325426,"vw":102.9},{"c":102.63,"h":102.63,"l":102.63,"n":2,"o":102.63,"t":"2026-10-21T12:55:00Z","v":83600,"vw":102.63},{"c":103.73,"h":103.73,"l":103.17,"n":48,"o":103.48,"t":"2026-10-21T13:30:00Z","v":5870,"vw":103.478995},{"c":103.35,"h":103.585,"l":103.275,"n":122,"o":103.455,"t":"2026-10-21T13:35:00Z","v":5917,"vw":103.419469},{"c":103.37,"h":103.42,"l":103.18,"n":152,"o":103.27,"t":"2026-10-21T13:40:00Z","v":5093,"vw":103.318238},{"c":103.425,"h":103.56,"l":103.3,"n":154,"o":103.37,"t":"2026-10-21T13:45:00Z","v":12215,"vw":103.437337},{"c":103.5,"h":103.64,"l":103.445,"n":88,"o":103.445,"t":"2026-10-21T13:50:00Z","v":3541,"vw":103.559979},{"c":103.635,"h":103.64,"l":103.56,"n":192,"o":103.63,"t":"2026-10-21T13:55:00Z","v":6132,"vw":103.582679},{"c":103.76,"h":103.76,"l":103.48,"n":208,"o":103.6291,"t":"2026-10-21T14:00:00Z","v":7433,"vw":103.559468},{"c":103.58,"h":103.65,"l":103.58,"n":59,"o":103.65,"t":"2026-10-21T14:05:00Z","v":1309,"vw":103.615714},{"c":103.68,"h":103.74,"l":103.67,"n":232,"o":103.67,"t":"2026-10-21T14:10:00Z","v":7328,"vw":103.687509},{"c":103.78,"h":103.79,"l":103.66,"n":177,"o":103.68,"t":"2026-10-21T14:15:00Z","v":5636,"vw":103.746666},{"c":103.68,"h":103.765,"l":103.68,"n":41,"o":103.755,"t":"2026-10-21T14:20:00Z","v":994,"vw":103.7225},{"c":103.675,"h":103.68,"l":103.55,"n":107,"o":103.68,"t":"2026-10-21T14:25:00Z","v":3507,"vw":103.6125},{"c":103.63,"h":103.71,"l":103.61,"n":127,"o":103.71,"t":"2026-10-21T14:30:00Z","v":2586,"vw":103.6565},{"c":103.82,"h":103.9,"l":103.815,"n":89,"o":103.82,"t":"2026-10-21T14:35:00Z","v":2682,"vw":103.855454},{"c":103.89,"h":103.9,"l":103.825,"n":96,"o":103.865,"t":"2026-10-21T14:40:00Z","v":4466,"vw":103.87259},{"c":103.88,"h":103.94,"l":103.8369,"n":76,"o":103.8369,"t":"2026-10-21T14:45:00Z","v":2379,"vw":103.875338},{"c":103.89,"h":103.93,"l":103.88,"n":91,"o":103.93,"t":"2026-10-21T14:50:00Z","v":1988,"vw":103.901562},{"c":103.78,"h":103.8337,"l":103.73,"n":144,"o":103.82,"t":"2026-10-21T15:00:00Z","v":3716,"vw":103.794573},{"c":103.62,"h":103.72,"l":103.57,"n":231,"o":103.72,"t":"2026-10-21T15:05:00Z","v":6461,"vw":103.674939},{"c":103.4517,"h":103.565,"l":103.415,"n":248,"o":103.565,"t":"2026-10-21T15:10:00Z","v":16235,"vw":103.493453},{"c":103.3725,"h":103.42,"l":103.34,"n":224,"o":103.42,"t":"2026-10-21T15:15:00Z","v":10868,"vw":103.388671},{"c":103.46,"h":103.46,"l":103.36,"n":164,"o":103.36,"t":"2026-10-21T15:20:00Z","v":3687,"vw":103.404},{"c":103.435,"h":103.435,"l":103.43,"n":24,"o":103.43,"t":"2026-10-21T15:25:00Z","v":822,"vw":103.433333},{"c":103.35,"h":103.41,"l":103.33,"n":152,"o":103.41,"t":"2026-10-21T15:30:00Z","v":3011,"vw":103.363214},{"c":103.365,"h":103.365,"l":103.28,"n":132,"o":103.345,"t":"2026-10-21T15:35:00Z","v":2571,"vw":103.32625},{"c":103.41,"h":103.475,"l":103.39,"n":176,"o":103.425,"t":"2026-10-21T15:40:00Z","v":4190,"vw":103.426316},{"c":103.47,"h":103.5,"l":103.4,"n":148,"o":103.4,"t":"2026-10-21T15:45:00Z","v":3004,"vw":103.464108},{"c":103.525,"h":103.525,"l":103.525,"n":14,"o":103.525,"t":"2026-10-21T15:50:00Z","v":369,"vw":103.525},{"c":103.58,"h":103.58,"l":103.535,"n":91,"o":103.55,"t":"2026-10-21T15:55:00Z","v":1568,"vw":103.553589},{"c":103.625,"h":103.625,"l":103.52,"n":101,"o":103.52,"t":"2026-10-21T16:00:00Z","v":3472,"vw":103.589584},{"c":103.64,"h":103.6807,"l":103.63,"n":111,"o":103.655,"t":"2026-10-21T16:05:00Z","v":4019,"vw":103.671826},{"c":103.67,"h":103.67,"l":103.67,"n":24,"o":103.67,"t":"2026-10-21T16:10:00Z","v":684,"vw":103.67},{"c":103.7,"h":103.73,"l":103.6743,"n":123,"o":103.6743,"t":"2026-10-21T16:15:00Z","v":3260,"vw":103.694907},{"c":103.71,"h":103.74,"l":103.7,"n":71,"o":103.7,"t":"2026-10-21T16:20:00Z","v":1095,"vw":103.726302},{"c":103.8,"h":103.8,"l":103.67,"n":127,"o":103.7,"t":"2026-10-21T16:25:00Z","v":3221,"vw":103.732888},{"c":103.73,"h":103.8,"l":103.73,"n":89,"o":103.79,"t":"2026-10-21T16:30:00Z","v":2447,"vw":103.763342},{"c":103.83,"h":103.8872,"l":103.755,"n":119,"o":103.755,"t":"2026-10-21T16:35:00Z","v":5224,"vw":103.851824},{"c":103.71,"h":103.8,"l":103.71,"n":110,"o":103.8,"t":"2026-10-21T16:40:00Z","v":3107,"vw":103.746659},{"c":103.7051,"h":103.78,"l":103.67,"n":66,"o":103.705,"t":"2026-10-21T16:45:00Z","v":3233,"vw":103.696173},{"c":103.6701,"h":103.73,"l":103.6701,"n":62,"o":103.73,"t":"2026-10-21T16:50:00Z","v":1835,"vw":103.703138},{"c":103.68,"h":103.71,"l":103.66,"n":105,"o":103.67,"t":"2026-10-21T16:55:00Z","v":2559,"vw":103.672727},{"c":103.68,"h":103.74,"l":103.66,"n":101,"o":103.74,"t":"2026-10-21T17:00:00Z","v":3130,"vw":103.70003},{"c":103.7,"h":103.7,"l":103.67,"n":67,"o":103.7,"t":"2026-10-21T17:05:00Z","v":1999,"vw":103.682988},{"c":103.84,"h":103.87,"l":103.75,"n":153,"o":103.75,"t":"2026-10-21T17:10:00Z","v":4913,"vw":103.806774},{"c":103.705,"h":103.9,"l":103.695,"n":269,"o":103.85,"t":"2026-10-21T17:15:00Z","v":11083,"vw":103.84773},{"c":103.7,"h":103.72,"l":103.65,"n":155,"o":103.705,"t":"2026-10-21T17:20:00Z","v":3220,"vw":103.690573},{"c":103.78,"h":103.78,"l":103.74,"n":55,"o":103.74,"t":"2026-10-21T17:25:00Z","v":956,"vw":103.748948},{"c":103.72,"h":103.79,"l":103.72,"n":118,"o":103.78,"t":"2026-10-21T17:30:00Z","v":5982,"vw":103.77635},{"c":103.79,"h":103.79,"l":103.7,"n":195,"o":103.735,"t":"2026-10-21T17:35:00Z","v":11685,"vw":103.727406},{"c":103.814,"h":103.82,"l":103.75,"n":135,"o":103.75,"t":"2026-10-21T17:40:00Z","v":3364,"vw":103.788332},{"c":103.9,"h":103.9362,"l":103.8601,"n":155,"o":103.88,"t":"2026-10-21T17:45:00Z","v":6640,"vw":103.88585},{"c":103.8525,"h":103.9,"l":103.8525,"n":132,"o":103.9,"t":"2026-10-21T17:50:00Z","v":3557,"vw":103.877381},{"c":103.81,"h":103.85,"l":103.81,"n":140,"o":103.85,"t":"2026-10-21T17:55:00Z","v":3348,"vw":103.829},{"c":103.745,"h":103.8,"l":103.71,"n":194,"o":103.8,"t":"2026-10-21T18:00:00Z","v":5675,"vw":103.757611},{"c":103.745,"h":103.745,"l":103.745,"n":88,"o":103.745,"t":"2026-10-21T18:05:00Z","v":1563,"vw":103.745},{"c":103.77,"h":103.79,"l":103.75,"n":120,"o":103.79,"t":"2026-10-21T18:10:00Z","v":3030,"vw":103.772655},{"c":103.79,"h":103.79,"l":103.75,"n":135,"o":103.775,"t":"2026-10-21T18:15:00Z","v":3156,"vw":103.769842},{"c":103.82,"h":103.83,"l":103.77,"n":187,"o":103.79,"t":"2026-10-21T18:20:00Z","v":4293,"vw":103.79119},{"c":103.835,"h":103.86,"l":103.83,"n":115,"o":103.85,"t":"2026-10-21T18:25:00Z","v":3335,"vw":103.839052},{"c":103.825,"h":103.835,"l":103.825,"n":120,"o":103.835,"t":"2026-10-21T18:30:00Z","v":2850,"vw":103.829583},{"c":103.805,"h":103.815,"l":103.77,"n":215,"o":103.8,"t":"2026-10-21T18:35:00Z","v":4715,"vw":103.795769},{"c":103.86,"h":103.86,"l":103.79,"n":147,"o":103.79,"t":"2026-10-21T18:40:00Z","v":3217,"vw":103.841043},{"c":103.79,"h":103.855,"l":103.79,"n":255,"o":103.83,"t":"2026-10-21T18:45:00Z","v":6306,"vw":103.816171},{"c":103.785,"h":103.83,"l":103.77,"n":244,"o":103.83,"t":"2026-10-21T18:50:00Z","v":5362,"vw":103.810555},{"c":103.73,"h":103.805,"l":103.71,"n":212,"o":103.805,"t":"2026-10-21T18:55:00Z","v":5237,"vw":103.740978},{"c":103.72,"h":103.77,"l":103.67,"n":262,"o":103.7,"t":"2026-10-21T19:00:00Z","v":6134,"vw":103.713336},{"c":103.65,"h":103.725,"l":103.65,"n":261,"o":103.725,"t":"2026-10-21T19:05:00Z","v":5029,"vw":103.686573},{"c":103.77,"h":103.835,"l":103.64,"n":373,"o":103.64,"t":"2026-10-21T19:10:00Z","v":9581,"vw":103.743879},{"c":103.8,"h":103.9,"l":103.8,"n":314,"o":103.8,"t":"2026-10-21T19:15:00Z","v":9460,"vw":103.838005},{"c":103.77,"h":103.81,"l":103.735,"n":292,"o":103.7801,"t":"2026-10-21T19:20:00Z","v":10116,"vw":103.763705},{"c":103.88,"h":103.88,"l":103.765,"n":294,"o":103.765,"t":"2026-10-21T19:25:00Z","v":12472,"vw":103.853909},{"c":103.81,"h":103.97,"l":103.8,"n":637,"o":103.86,"t":"2026-10-21T19:30:00Z","v":29779,"vw":103.903991},{"c":103.94,"h":103.95,"l":103.79,"n":346,"o":103.84,"t":"2026-10-21T19:35:00Z","v":10539,"vw":103.848837},{"c":104,"h":104.045,"l":103.91,"n":438,"o":103.93,"t":"2026-10-21T19:40:00Z","v":9512,"vw":103.969407},{"c":104.08,"h":104.11,"l":103.94,"n":481,"o":103.99,"t":"2026-10-21T19:45:00Z","v":16351,"vw":104.001904},{"c":104.16,"h":104.17,"l":104.06,"n":682,"o":104.08,"t":"2026-10-21T19:50:00Z","v":19761,"vw":104.132236},{"c":103.9,"h":104.155,"l":103.9,"n":1994,"o":104.14,"t":"2026-10-21T19:55:00Z","v":63824,"vw":104.025572},{"c":103.89,"h":103.91,"l":103.89,"n":69,"o":103.91,"t":"2026-10-21T20:00:00Z","v":350359,"vw":103.890024},{"c":103.89,"h":103.89,"l":103.89,"n":1,"o":103.89,"t":"2026-10-21T20:05:00Z","v":150000,"vw":103.89},{"c":104.17,"h":104.17,"l":104.17,"n":3,"o":104.17,"t":"2026-10-22T11:20:00Z","v":160,"vw":104.17},{"c":104.41,"h":104.74,"l":104.41,"n":136,"o":104.74,"t":"2026-10-22T13:30:00Z","v":30524,"vw":104.644376},{"c":104.395,"h":104.59,"l":104.37,"n":166,"o":104.535,"t":"2026-10-22T13:35:00Z","v":5465,"vw":104.460543},{"c":104.55,"h":104.67,"l":104.47,"n":157,"o":104.47,"t":"2026-10-22T13:40:00Z","v":10152,"vw":104.555083},{"c":104.71,"h":104.75,"l":104.485,"n":215,"o":104.485,"t":"2026-10-22T13:45:00Z","v":6189,"vw":104.562213},{"c":104.91,"h":105,"l":104.68,"n":348,"o":104.895,"t":"2026-10-22T13:50:00Z","v":14899,"vw":104.910576},{"c":104.96,"h":104.96,"l":104.89,"n":169,"o":104.905,"t":"2026-10-22T13:55:00Z","v":5904,"vw":104.904983},{"c":104.95,"h":104.95,"l":104.73,"n":303,"o":104.88,"t":"2026-10-22T14:00:00Z","v":15679,"vw":104.78157},{"c":104.97,"h":105.07,"l":104.89,"n":128,"o":104.95,"t":"2026-10-22T14:05:00Z","v":4397,"vw":104.957246},{"c":105.33,"h":105.33,"l":105.05,"n":131,"o":105.05,"t":"2026-10-22T14:10:00Z","v":3012,"vw":105.109763},{"c":105.37,"h":105.38,"l":105.17,"n":191,"o":105.38,"t":"2026-10-22T14:15:00Z","v":6563,"vw":105.259702},{"c":105.47,"h":105.5,"l":105.335,"n":161,"o":105.35,"t":"2026-10-22T14:20:00Z","v":9112,"vw":105.381969},{"c":105.4359,"h":105.62,"l":105.4359,"n":206,"o":105.465,"t":"2026-10-22T14:25:00Z","v":3900,"vw":105.516433},{"c":105.2,"h":105.46,"l":105.12,"n":200,"o":105.46,"t":"2026-10-22T14:30:00Z","v":5830,"vw":105.288109},{"c":105.42,"h":105.44,"l":105.18,"n":177,"o":105.18,"t":"2026-10-22T14:35:00Z","v":4582,"vw":105.297391},{"c":105.31,"h":105.45,"l":105.31,"n":160,"o":105.41,"t":"2026-10-22T14:40:00Z","v":3510,"vw":105.390535},{"c":105.505,"h":105.505,"l":105.37,"n":244,"o":105.38,"t":"2026-10-22T14:45:00Z","v":6484,"vw":105.436368},{"c":105.5075,"h":105.52,"l":105.43,"n":142,"o":105.52,"t":"2026-10-22T14:50:00Z","v":2679,"vw":105.4875},{"c":105.285,"h":105.44,"l":105.285,"n":159,"o":105.44,"t":"2026-10-22T14:55:00Z","v":5962,"vw":105.339484},{"c":105.37,"h":105.37,"l":105.22,"n":198,"o":105.26,"t":"2026-10-22T15:00:00Z","v":4548,"vw":105.278611},{"c":105.58,"h":105.59,"l":105.315,"n":267,"o":105.385,"t":"2026-10-22T15:05:00Z","v":9258,"vw":105.445142},{"c":105.77,"h":105.79,"l":105.68,"n":237,"o":105.68,"t":"2026-10-22T15:10:00Z","v":4689,"vw":105.72687},{"c":105.56,"h":105.63,"l":105.49,"n":179,"o":105.63,"t":"2026-10-22T15:15:00Z","v":3883,"vw":105.5347},{"c":105.46,"h":105.56,"l":105.46,"n":180,"o":105.53,"t":"2026-10-22T15:20:00Z","v":4318,"vw":105.515483},{"c":105.515,"h":105.525,"l":105.4,"n":214,"o":105.505,"t":"2026-10-22T15:25:00Z","v":5784,"vw":105.475594},{"c":105.56,"h":105.56,"l":105.46,"n":274,"o":105.54,"t":"2026-10-22T15:30:00Z","v":10826,"vw":105.51631},{"c":105.63,"h":105.63,"l":105.5214,"n":248,"o":105.575,"t":"2026-10-22T15:35:00Z","v":10027,"vw":105.572669},{"c":105.67,"h":105.7,"l":105.56,"n":282,"o":105.65,"t":"2026-10-22T15:40:00Z","v":6272,"vw":105.623577},{"c":105.805,"h":105.805,"l":105.67,"n":105,"o":105.67,"t":"2026-10-22T15:45:00Z","v":2586,"vw":105.701666},{"c":105.72,"h":105.77,"l":105.71,"n":166,"o":105.76,"t":"2026-10-22T15:50:00Z","v":3018,"vw":105.75},{"c":105.75,"h":105.8,"l":105.73,"n":182,"o":105.73,"t":"2026-10-22T15:55:00Z","v":3803,"vw":105.757227},{"c":105.705,"h":105.73,"l":105.68,"n":205,"o":105.71,"t":"2026-10-22T16:00:00Z","v":5274,"vw":105.699493},{"c":105.765,"h":105.77,"l":105.71,"n":192,"o":105.71,"t":"2026-10-22T16:05:00Z","v":4600,"vw":105.741205},{"c":105.74,"h":105.775,"l":105.685,"n":127,"o":105.775,"t":"2026-10-22T16:10:00Z","v":3186,"vw":105.725},{"c":105.705,"h":105.75,"l":105.69,"n":163,"o":105.745,"t":"2026-10-22T16:15:00Z","v":3884,"vw":105.733302},{"c":105.825,"h":105.825,"l":105.75,"n":196,"o":105.75,"t":"2026-10-22T16:20:00Z","v":3780,"vw":105.790236},{"c":105.8164,"h":105.86,"l":105.79,"n":154,"o":105.8,"t":"2026-10-22T16:25:00Z","v":3921,"vw":105.819535},{"c":105.82,"h":105.88,"l":105.82,"n":226,"o":105.835,"t":"2026-10-22T16:30:00Z","v":6246,"vw":105.85056},{"c":105.885,"h":105.92,"l":105.77,"n":236,"o":105.855,"t":"2026-10-22T16:35:00Z","v":5677,"vw":105.834051},{"c":105.82,"h":105.93,"l":105.78,"n":320,"o":105.85,"t":"2026-10-22T16:40:00Z","v":9998,"vw":105.878952},{"c":105.921,"h":105.95,"l":105.841,"n":320,"o":105.85,"t":"2026-10-22T16:45:00Z","v":12085,"vw":105.906935},{"c":106.05,"h":106.09,"l":105.908,"n":266,"o":105.92,"t":"2026-10-22T16:50:00Z","v":8781,"vw":105.98749},{"c":106.1,"h":106.1,"l":106,"n":137,"o":106.03,"t":"2026-10-22T16:55:00Z","v":6162,"vw":106.092395},{"c":105.92,"h":106.075,"l":105.91,"n":274,"o":106.05,"t":"2026-10-22T17:00:00Z","v":7431,"vw":105.991285},{"c":105.98,"h":105.98,"l":105.89,"n":168,"o":105.92,"t":"2026-10-22T17:05:00Z","v":3699,"vw":105.929138},{"c":105.96,"h":106.015,"l":105.89,"n":275,"o":105.911,"t":"2026-10-22T17:10:00Z","v":11818,"vw":105.949924},{"c":105.91,"h":105.98,"l":105.848,"n":284,"o":105.98,"t":"2026-10-22T17:15:00Z","v":8778,"vw":105.897402},{"c":105.905,"h":105.9725,"l":105.83,"n":235,"o":105.92,"t":"2026-10-22T17:20:00Z","v":4880,"vw":105.889054},{"c":105.85,"h":105.955,"l":105.85,"n":206,"o":105.851,"t":"2026-10-22T17:25:00Z","v":4540,"vw":105.904266},{"c":105.95,"h":105.955,"l":105.87,"n":204,"o":105.885,"t":"2026-10-22T17:30:00Z","v":7473,"vw":105.91024},{"c":105.915,"h":105.97,"l":105.91,"n":205,"o":105.95,"t":"2026-10-22T17:35:00Z","v":5389,"vw":105.945615},{"c":105.95,"h":106.02,"l":105.93,"n":284,"o":105.96,"t":"2026-10-22T17:40:00Z","v":13110,"vw":105.958893},{"c":105.91,"h":105.97,"l":105.91,"n":198,"o":105.94,"t":"2026-10-22T17:45:00Z","v":4920,"vw":105.936324},{"c":105.935,"h":105.935,"l":105.88,"n":187,"o":105.935,"t":"2026-10-22T17:50:00Z","v":5999,"vw":105.905466},{"c":106.085,"h":106.12,"l":105.91,"n":220,"o":105.93,"t":"2026-10-22T17:55:00Z","v":7668,"vw":106.029873},{"c":106,"h":106.08,"l":106,"n":236,"o":106.08,"t":"2026-10-22T18:00:00Z","v":8609,"vw":106.042565},{"c":106.05,"h":106.08,"l":106.01,"n":200,"o":106.05,"t":"2026-10-22T18:05:00Z","v":7103,"vw":106.046774},{"c":106.1,"h":106.1,"l":106.065,"n":194,"o":106.065,"t":"2026-10-22T18:10:00Z","v":8277,"vw":106.082616},{"c":106.13,"h":106.16,"l":106.04,"n":207,"o":106.125,"t":"2026-10-22T18:15:00Z","v":8723,"vw":106.081439},{"c":106.085,"h":106.165,"l":106.08,"n":234,"o":106.15,"t":"2026-10-22T18:20:00Z","v":6612,"vw":106.126048},{"c":106.13,"h":106.15,"l":106.1,"n":158,"o":106.12,"t":"2026-10-22T18:25:00Z","v":4148,"vw":106.127838},{"c":106.22,"h":106.22,"l":106.1575,"n":234,"o":106.16,"t":"2026-10-22T18:30:00Z","v":7097,"vw":106.172927},{"c":106.27,"h":106.3,"l":106.19,"n":283,"o":106.19,"t":"2026-10-22T18:35:00Z","v":13725,"vw":106.24897},{"c":106.255,"h":106.3,"l":106.25,"n":143,"o":106.29,"t":"2026-10-22T18:40:00Z","v":3055,"vw":106.267607},{"c":106.43,"h":106.43,"l":106.28,"n":215,"o":106.28,"t":"2026-10-22T18:45:00Z","v":5329,"vw":106.360281},{"c":106.44,"h":106.49,"l":106.375,"n":258,"o":106.44,"t":"2026-10-22T18:50:00Z","v":7567,"vw":106.434732},{"c":106.405,"h":106.45,"l":106.35,"n":258,"o":106.445,"t":"2026-10-22T18:55:00Z","v":9055,"vw":106.404032},{"c":106.58,"h":106.58,"l":106.37,"n":289,"o":106.405,"t":"2026-10-22T19:00:00Z","v":10882,"vw":106.453109},{"c":106.615,"h":106.64,"l":106.535,"n":339,"o":106.58,"t":"2026-10-22T19:05:00Z","v":10105,"vw":106.581694},{"c":106.42,"h":106.62,"l":106.39,"n":458,"o":106.62,"t":"2026-10-22T19:10:00Z","v":17101,"vw":106.508144},{"c":106.37,"h":106.465,"l":106.33,"n":370,"o":106.42,"t":"2026-10-22T19:15:00Z","v":11054,"vw":106.396397},{"c":106.34,"h":106.42,"l":106.305,"n":389,"o":106.38,"t":"2026-10-22T19:20:00Z","v":12870,"vw":106.366058},{"c":106.29,"h":106.3799,"l":106.2175,"n":474,"o":106.3799,"t":"2026-10-22T19:25:00Z","v":16155,"vw":106.268179},{"c":106.38,"h":106.38,"l":106.26,"n":498,"o":106.28,"t":"2026-10-22T19:30:00Z","v":20125,"vw":106.308871},{"c":106.42,"h":106.44,"l":106.34,"n":481,"o":106.37,"t":"2026-10-22T19:35:00Z","v":17488,"vw":106.387027},{"c":106.38,"h":106.42,"l":106.32,"n":500,"o":106.405,"t":"2026-10-22T19:40:00Z","v":17755,"vw":106.377247},{"c":106.26,"h":106.38,"l":106.215,"n":535,"o":106.38,"t":"2026-10-22T19:45:00Z","v":17824,"vw":106.315491},{"c":106.5,"h":106.5,"l":106.23,"n":810,"o":106.25,"t":"2026-10-22T19:50:00Z","v":29525,"vw":106.359889},{"c":106.6,"h":106.715,"l":106.48,"n":2697,"o":106.48,"t":"2026-10-22T19:55:00Z","v":123884,"vw":106.599493},{"c":106.61,"h":106.61,"l":106.58,"n":50,"o":106.58,"t":"2026-10-22T20:00:00Z","v":497642,"vw":106.609935}],"history":[{"c":87.46,"h":88.08,"l":86.93,"n":19358,"o":88.08,"t":"2024-10-21T04:00:00Z","v":1060148,"vw":87.418334},{"c":88.12,"h":88.25,"l":86.79,"n":23780,"o":87,"t":"2024-10-22T04:00:00Z","v":1544453,"vw":87.757972},{"c":89.31,"h":89.35,"l":87.82,"n":18236,"o":88.09,"t":"2024-10-23T04:00:00Z","v":1651368,"vw":89.055204},{"c":89.61,"h":89.77,"l":89.01,"n":17952,"o":89.35,"t":"2024-10-24T04:00:00Z","v":1260840,"vw":89.520483},{"c":88.2,"h":90,"l":88.03,"n":15673,"o":90,"t":"2024-10-25T04:00:00Z","v":767267,"vw":88.403559},{"c":88.23,"h":88.8,"l":88.12,"n":12543,"o":88.5,"t":"2024-10-28T04:00:00Z","v":575093,"vw":88.349458},{"c":87.44,"h":87.69,"l":86.8,"n":17948,"o":87.69,"t":"2024-10-29T04:00:00Z","v":948398,"vw":87.395514},{"c":87.53,"h":87.94,"l":86.82,"n":17061,"o":87.83,"t":"2024-10-30T04:00:00Z","v":1646224,"vw":87.46396},{"c":87.81,"h":88.5,"l":87.52,"n":20872,"o":87.62,"t":"2024-10-31T04:00:00Z","v":1216577,"vw":88.011258},{"c":85.83,"h":88.07,"l":85.48,"n":20485,"o":87.9,"t":"2024-11-01T04:00:00Z","v":1116874,"vw":86.202901},{"c":85.71,"h":85.79,"l":84.54,"n":19886,"o":84.67,"t":"2024-11-04T05:00:00Z","v":1422326,"vw":85.385572},{"c":86.71,"h":86.97,"l":85.02,"n":21619,"o":85.43,"t":"2024-11-05T05:00:00Z","v":1334330,"vw":86.562084},{"c":90.1,"h":92.59,"l":87.635,"n":40535,"o":87.87,"t":"2024-11-06T05:00:00Z","v":3210763,"vw":90.480421},{"c":89.22,"h":90.285,"l":87.76,"n":30205,"o":89.83,"t":"2024-11-07T05:00:00Z","v":2071319,"vw":89.006421},{"c":91.81,"h":92.13,"l":89.395,"n":24955,"o":89.52,"t":"2024-11-08T05:00:00Z","v":1873905,"vw":91.50951},{"c":91.91,"h":93.12,"l":91.02,"n":24578,"o":91.02,"t":"2024-11-11T05:00:00Z","v":1424982,"vw":92.169012},{"c":90.92,"h":92.21,"l":90.765,"n":18118,"o":92,"t":"2024-11-12T05:00:00Z","v":2234487,"vw":91.118629},{"c":91.22,"h":91.595,"l":90.53,"n":19148,"o":91.25,"t":"2024-11-13T05:00:00Z","v":1335614,"vw":91.182825},{"c":90.86,"h":91.51,"l":90.62,"n":18953,"o":91.03,"t":"2024-11-14T05:00:00Z","v":988592,"vw":90.964701},{"c":91.88,"h":92.08,"l":90.53,"n":26162,"o":90.89,"t":"2024-11-15T05:00:00Z","v":3587423,"vw":91.709248},{"c":91.58,"h":92.41,"l":90.56,"n":20957,"o":90.89,"t":"2024-11-18T05:00:00Z","v":1707025,"vw":91.707897},{"c":90.95,"h":91.51,"l":89.87,"n":20603,"o":91.51,"t":"2024-11-19T05:00:00Z","v":1372021,"vw":90.814329},{"c":91.79,"h":91.8,"l":90.54,"n":13005,"o":90.95,"t":"2024-11-20T05:00:00Z","v":1269162,"vw":91.455255},{"c":93.62,"h":93.65,"l":91.47,"n":18336,"o":91.72,"t":"2024-11-21T05:00:00Z","v":1074228,"vw":93.233865},{"c":92.93,"h":94.3797,"l":92.86,"n":17469,"o":94,"t":"2024-11-22T05:00:00Z","v":1297474,"vw":93.362024},{"c":92.88,"h":94.04,"l":92.57,"n":16162,"o":93.34,"t":"2024-11-25T05:00:00Z","v":1189561,"vw":92.903002},{"c":93.8,"h":93.81,"l":92.7101,"n":16084,"o":93.52,"t":"2024-11-26T05:00:00Z","v":1039248,"vw":93.549377},{"c":94.52,"h":95.42,"l":93.78,"n":18175,"o":94.35,"t":"2024-11-27T05:00:00Z","v":1181283,"vw":94.756056},{"c":93.7,"h":95.18,"l":93.7,"n":8471,"o":94.88,"t":"2024-11-29T05:00:00Z","v":507868,"vw":93.915193},{"c":92.42,"h":94.2,"l":92.15,"n":14535,"o":94.2,"t":"2024-12-02T05:00:00Z","v":918831,"vw":92.557811},{"c":91.28,"h":92.99,"l":91.25,"n":14542,"o":92.7,"t":"2024-12-03T05:00:00Z","v":1020839,"vw":91.691451},{"c":92.09,"h":92.74,"l":90.7,"n":20788,"o":91.34,"t":"2024-12-04T05:00:00Z","v":1271337,"vw":92.021895},{"c":92.45,"h":93.225,"l":91.45,"n":16439,"o":92.15,"t":"2024-12-05T05:00:00Z","v":891453,"vw":92.593751},{"c":91.59,"h":93.09,"l":91.425,"n":17286,"o":92.59,"t":"2024-12-06T05:00:00Z","v":746651,"vw":91.681678},{"c":90.44,"h":91.73,"l":90.38,"n":16730,"o":91.12,"t":"2024-12-09T05:00:00Z","v":1049701,"vw":90.667829},{"c":90.25,"h":90.75,"l":88.91,"n":18367,"o":90.44,"t":"2024-12-10T05:00:00Z","v":1105511,"vw":90.14676},{"c":88.89,"h":90.6,"l":88.673,"n":14665,"o":90.6,"t":"2024-12-11T05:00:00Z","v":962801,"vw":89.052126},{"c":88.71,"h":90.33,"l":88.64,"n":12428,"o":88.7,"t":"2024-12-12T05:00:00Z","v":973813,"vw":89.148196},{"c":87.55,"h":88.835,"l":87.49,"n":14879,"o":88.37,"t":"2024-12-13T05:00:00Z","v":1008616,"vw":87.771086},{"c":86.02,"h":87.59,"l":85.98,"n":21476,"o":87.55,"t":"2024-12-16T05:00:00Z","v":1336948,"vw":86.333362},{"c":86.1,"h":86.982,"l":85.2,"n":16853,"o":85.47,"t":"2024-12-17T05:00:00Z","v":1232054,"vw":86.276097},{"c":84.03,"h":86.065,"l":83.97,"n":18438,"o":85.86,"t":"2024-12-18T05:00:00Z","v":1330671,"vw":84.647805},{"c":84.6,"h":85.72,"l":84.05,"n":20750,"o":84.05,"t":"2024-12-19T05:00:00Z","v":1300565,"vw":85.003937},{"c":84.96,"h":85.655,"l":84.09,"n":15418,"o":84.36,"t":"2024-12-20T05:00:00Z","v":1900565,"vw":84.911423},{"c":85,"h":85.34,"l":84.13,"n":15193,"o":84.91,"t":"2024-12-23T05:00:00Z","v":1087831,"vw":84.967038},{"c":85.61,"h":85.85,"l":84.92,"n":5722,"o":85.24,"t":"2024-12-24T05:00:00Z","v":359421,"vw":85.511549},{"c":85.44,"h":85.79,"l":84.84,"n":12928,"o":85.19,"t":"2024-12-26T05:00:00Z","v":798089,"vw":85.424191},{"c":84.95,"h":85.8,"l":84.751,"n":11848,"o":84.77,"t":"2024-12-27T05:00:00Z","v":642630,"vw":85.077629},{"c":84.8,"h":85.1,"l":84,"n":13408,"o":84.8,"t":"2024-12-30T05:00:00Z","v":731267,"vw":84.684301},{"c":84.77,"h":85.3581,"l":84.31,"n":13321,"o":84.84,"t":"2024-12-31T05:00:00Z","v":599109,"vw":84.681135},{"c":84.31,"h":85.63,"l":84.08,"n":15280,"o":85.48,"t":"2025-01-02T05:00:00Z","v":858963,"vw":84.714534},{"c":84.25,"h":85.15,"l":84.085,"n":11824,"o":84.41,"t":"2025-01-03T05:00:00Z","v":770096,"vw":84.431421},{"c":83.09,"h":83.99,"l":82.9,"n":21954,"o":83.8,"t":"2025-01-06T05:00:00Z","v":1636585,"vw":83.185672},{"c":83.2,"h":83.96,"l":82.785,"n":16223,"o":83.07,"t":"2025-01-07T05:00:00Z","v":960426,"vw":83.299607},{"c":83.61,"h":83.87,"l":82.09,"n":14378,"o":82.84,"t":"2025-01-08T05:00:00Z","v":978292,"vw":83.28821},{"c":81.76,"h":83.275,"l":81.67,"n":15109,"o":83.02,"t":"2025-01-10T05:00:00Z","v":1256772,"vw":82.015418},{"c":82.54,"h":82.95,"l":81.4733,"n":17827,"o":82.14,"t":"2025-01-13T05:00:00Z","v":1047440,"vw":82.41925},{"c":83.24,"h":83.7,"l":82.54,"n":14115,"o":82.66,"t":"2025-01-14T05:00:00Z","v":1110903,"vw":83.267666},{"c":84.41,"h":84.83,"l":83.79,"n":14147,"o":84.52,"t":"2025-01-15T05:00:00Z","v":1069996,"vw":84.346711},{"c":86.44,"h":86.63,"l":84.23,"n":17605,"o":84.25,"t":"2025-01-16T05:00:00Z","v":1229604,"vw":86.088051},{"c":86.64,"h":87.055,"l":86.15,"n":13257,"o":86.15,"t":"2025-01-17T05:00:00Z","v":751159,"vw":86.655121},{"c":88,"h":88.49,"l":87.07,"n":16712,"o":87.34,"t":"2025-01-21T05:00:00Z","v":1059190,"vw":88.005002},{"c":85.96,"h":87.71,"l":85.85,"n":16037,"o":87.48,"t":"2025-01-22T05:00:00Z","v":1164426,"vw":86.380531},{"c":85.37,"h":86.16,"l":85.23,"n":12674,"o":86.11,"t":"2025-01-23T05:00:00Z","v":1229875,"vw":85.488167},{"c":85.74,"h":86.1,"l":84.76,"n":12093,"o":84.91,"t":"2025-01-24T05:00:00Z","v":1751708,"vw":85.753928},{"c":87.48,"h":87.53,"l":84.28,"n":22918,"o":86.43,"t":"2025-01-27T05:00:00Z","v":1528539,"vw":86.685039},{"c":86.49,"h":87.945,"l":86.03,"n":15617,"o":87.19,"t":"2025-01-28T05:00:00Z","v":914063,"vw":86.694993},{"c":85.9,"h":87,"l":85.83,"n":13525,"o":86.39,"t":"2025-01-29T05:00:00Z","v":575967,"vw":86.20781},{"c":87.13,"h":87.31,"l":86.58,"n":13547,"o":86.75,"t":"2025-01-30T05:00:00Z","v":593139,"vw":87.049291},{"c":86.96,"h":87.27,"l":86.41,"n":15873,"o":86.81,"t":"2025-01-31T05:00:00Z","v":1137042,"vw":86.917636},{"c":86.82,"h":87.06,"l":85.03,"n":15377,"o":85.5,"t":"2025-02-03T05:00:00Z","v":777514,"vw":86.583226},{"c":87.12,"h":87.62,"l":85.41,"n":15449,"o":86.36,"t":"2025-02-04T05:00:00Z","v":1047364,"vw":87.086605},{"c":88.29,"h":88.635,"l":87.36,"n":17016,"o":87.82,"t":"2025-02-05T05:00:00Z","v":929732,"vw":88.193324},{"c":87.75,"h":88.63,"l":87.64,"n":12235,"o":88.48,"t":"2025-02-06T05:00:00Z","v":557808,"vw":87.814211},{"c":86.97,"h":88.215,"l":86.84,"n":16433,"o":87.74,"t":"2025-02-07T05:00:00Z","v":1026190,"vw":87.174138},{"c":87.83,"h":88.01,"l":86.67,"n":14908,"o":87.13,"t":"2025-02-10T05:00:00Z","v":698245,"vw":87.678721},{"c":89.16,"h":89.22,"l":87.16,"n":13145,"o":87.69,"t":"2025-02-11T05:00:00Z","v":1032726,"vw":88.740252},{"c":89.01,"h":89.22,"l":87.63,"n":13344,"o":87.79,"t":"2025-02-12T05:00:00Z","v":1187278,"vw":88.95802},{"c":89.35,"h":89.665,"l":88.8,"n":10200,"o":89.07,"t":"2025-02-13T05:00:00Z","v":670755,"vw":89.294426},{"c":89.26,"h":90.185,"l":89.17,"n":14444,"o":89.56,"t":"2025-02-14T05:00:00Z","v":1003110,"vw":89.40404},{"c":89.89,"h":90.03,"l":89,"n":16493,"o":89,"t":"2025-02-18T05:00:00Z","v":933824,"vw":89.785019},{"c":90.4,"h":90.96,"l":89.74,"n":14447,"o":89.85,"t":"2025-02-19T05:00:00Z","v":674895,"vw":90.35359},{"c":90.77,"h":91.08,"l":89.4729,"n":13998,"o":90.07,"t":"2025-02-20T05:00:00Z","v":733425,"vw":90.682962},{"c":91.58,"h":91.79,"l":90.55,"n":18447,"o":90.55,"t":"2025-02-21T05:00:00Z","v":1148678,"vw":91.413851},{"c":92.11,"h":92.56,"l":91.08,"n":22124,"o":91.77,"t":"2025-02-24T05:00:00Z","v":1194443,"vw":92.035193},{"c":93.16,"h":93.54,"l":91.935,"n":20198,"o":93.25,"t":"2025-02-25T05:00:00Z","v":1444951,"vw":93.014523},{"c":91.64,"h":93.22,"l":91.49,"n":22130,"o":92.44,"t":"2025-02-26T05:00:00Z","v":1279546,"vw":91.908072},{"c":90.86,"h":92.27,"l":90.68,"n":19282,"o":91.24,"t":"2025-02-27T05:00:00Z","v":1119968,"vw":91.100819},{"c":92.54,"h":92.56,"l":91.14,"n":15358,"o":91.7,"t":"2025-02-28T05:00:00Z","v":938189,"vw":92.277639},{"c":94.18,"h":94.27,"l":92.19,"n":23120,"o":92.26,"t":"2025-03-03T05:00:00Z","v":1290818,"vw":93.663824},{"c":91.8,"h":94.57,"l":91.77,"n":21540,"o":94.475,"t":"2025-03-04T05:00:00Z","v":1288899,"vw":92.596246},{"c":91.04,"h":92.09,"l":90.63,"n":17271,"o":90.96,"t":"2025-03-05T05:00:00Z","v":1073404,"vw":91.134797},{"c":90.76,"h":91.02,"l":89.48,"n":18746,"o":90.73,"t":"2025-03-06T05:00:00Z","v":902493,"vw":90.568537},{"c":91.99,"h":92.67,"l":90.55,"n":20214,"o":90.82,"t":"2025-03-07T05:00:00Z","v":1131234,"vw":92.002092},{"c":92.12,"h":93.62,"l":91.03,"n":25202,"o":92.12,"t":"2025-03-10T04:00:00Z","v":1321458,"vw":92.123433},{"c":90.97,"h":92.29,"l":90.665,"n":20924,"o":91.8,"t":"2025-03-11T04:00:00Z","v":1350857,"vw":91.288842},{"c":91.23,"h":91.76,"l":90.12,"n":16875,"o":90.55,"t":"2025-03-12T04:00:00Z","v":966379,"vw":91.262838},{"c":91.82,"h":92.37,"l":91.16,"n":17334,"o":91.4,"t":"2025-03-13T04:00:00Z","v":917746,"vw":91.709279},{"c":93.71,"h":93.86,"l":91.6,"n":16315,"o":91.76,"t":"2025-03-14T04:00:00Z","v":1134807,"vw":93.221603},{"c":94.26,"h":94.86,"l":93.69,"n":15702,"o":93.91,"t":"2025-03-17T04:00:00Z","v":938646,"vw":94.291914},{"c":93.38,"h":94.28,"l":92.95,"n":21183,"o":93.67,"t":"2025-03-18T04:00:00Z","v":1131743,"vw":93.545481},{"c":94.2,"h":94.51,"l":93.0975,"n":21441,"o":93.31,"t":"2025-03-19T04:00:00Z","v":1441780,"vw":94.030082},{"c":94.2,"h":94.52,"l":93.8,"n":16195,"o":94.25,"t":"2025-03-20T04:00:00Z","v":1001334,"vw":94.168863},{"c":93.76,"h":94.71,"l":93.25,"n":18127,"o":93.84,"t":"2025-03-21T04:00:00Z","v":2078638,"vw":93.729359},{"c":93.09,"h":94.23,"l":92.91,"n":19232,"o":93.76,"t":"2025-03-24T04:00:00Z","v":1169345,"vw":93.298705},{"c":91.51,"h":92.965,"l":90.98,"n":19515,"o":92.95,"t":"2025-03-25T04:00:00Z","v":1153706,"vw":91.648837},{"c":92.99,"h":93.18,"l":91.56,"n":15444,"o":91.56,"t":"2025-03-26T04:00:00Z","v":967762,"vw":92.925354},{"c":93.02,"h":93.96,"l":92.9,"n":13484,"o":93.2,"t":"2025-03-27T04:00:00Z","v":1044751,"vw":93.104228},{"c":94.17,"h":95.04,"l":93.3214,"n":22000,"o":93.45,"t":"2025-03-28T04:00:00Z","v":1537013,"vw":94.332386},{"c":95.25,"h":95.83,"l":94.5,"n":18741,"o":94.71,"t":"2025-03-31T04:00:00Z","v":899886,"vw":95.272186},{"c":95.28,"h":95.34,"l":94.23,"n":14851,"o":95.2,"t":"2025-04-01T04:00:00Z","v":865711,"vw":94.975018},{"c":95.43,"h":95.84,"l":94.51,"n":14662,"o":95.5,"t":"2025-04-02T04:00:00Z","v":668886,"vw":95.369866},{"c":95.21,"h":96.5,"l":95.04,"n":18581,"o":95.72,"t":"2025-04-03T04:00:00Z","v":1073601,"vw":95.46884},{"c":91.09,"h":95.88,"l":90.49,"n":30037,"o":95.3,"t":"2025-04-04T04:00:00Z","v":1787373,"vw":92.655584},{"c":89.62,"h":91.58,"l":87.435,"n":42892,"o":89.93,"t":"2025-04-07T04:00:00Z","v":2556999,"vw":89.592757},{"c":88.82,"h":91.75,"l":87.96,"n":25782,"o":91.05,"t":"2025-04-08T04:00:00Z","v":1878437,"vw":89.436521},{"c":90.62,"h":91.46,"l":86.545,"n":29323,"o":87.89,"t":"2025-04-09T04:00:00Z","v":1783927,"vw":89.284522},{"c":90.28,"h":91.32,"l":88.25,"n":21731,"o":90.29,"t":"2025-04-10T04:00:00Z","v":1061139,"vw":90.176444},{"c":91.91,"h":92.53,"l":89.13,"n":15885,"o":90.5,"t":"2025-04-11T04:00:00Z","v":1123858,"vw":91.651257},{"c":93.71,"h":94.003,"l":92.15,"n":17370,"o":92.28,"t":"2025-04-14T04:00:00Z","v":1064413,"vw":93.596246},{"c":94.27,"h":95,"l":93.6,"n":15745,"o":94.04,"t":"2025-04-15T04:00:00Z","v":1191556,"vw":94.384163},{"c":93.41,"h":94.98,"l":93.09,"n":17698,"o":94.96,"t":"2025-04-16T04:00:00Z","v":1682868,"vw":93.831358},{"c":94.45,"h":96.13,"l":93.655,"n":22516,"o":93.68,"t":"2025-04-17T04:00:00Z","v":2214915,"vw":94.988505},{"c":93.24,"h":94.19,"l":92.26,"n":17270,"o":94.19,"t":"2025-04-21T04:00:00Z","v":1297336,"vw":93.18648},{"c":95.01,"h":95.78,"l":93.855,"n":16464,"o":94.03,"t":"2025-04-22T04:00:00Z","v":2151819,"vw":94.939344},{"c":94.36,"h":95.15,"l":93.4825,"n":19050,"o":94.36,"t":"2025-04-23T04:00:00Z","v":1859815,"vw":94.225008},{"c":94.48,"h":95.65,"l":93.735,"n":20725,"o":94.05,"t":"2025-04-24T04:00:00Z","v":1587619,"vw":94.752067},{"c":93.75,"h":94.445,"l":93.36,"n":11726,"o":94.13,"t":"2025-04-25T04:00:00Z","v":956392,"vw":93.720007},{"c":94.59,"h":94.7,"l":93.13,"n":13182,"o":94.02,"t":"2025-04-28T04:00:00Z","v":756545,"vw":94.393176},{"c":95.29,"h":95.58,"l":94.175,"n":13019,"o":94.19,"t":"2025-04-29T04:00:00Z","v":856800,"vw":95.196251},{"c":95.18,"h":95.56,"l":93.74,"n":18671,"o":95.56,"t":"2025-04-30T04:00:00Z","v":1080111,"vw":94.886087},{"c":93.41,"h":95.83,"l":92,"n":26490,"o":93,"t":"2025-05-01T04:00:00Z","v":1726351,"vw":94.044794},{"c":94.32,"h":95.03,"l":93.72,"n":18016,"o":94,"t":"2025-05-02T04:00:00Z","v":912213,"vw":94.406762},{"c":93.91,"h":93.995,"l":92.6,"n":14812,"o":93.78,"t":"2025-05-05T04:00:00Z","v":1108179,"vw":93.805155},{"c":93.47,"h":94.29,"l":93.27,"n":26148,"o":93.67,"t":"2025-05-06T04:00:00Z","v":2429680,"vw":93.74174},{"c":93.81,"h":94.49,"l":92.99,"n":22819,"o":93.18,"t":"2025-05-07T04:00:00Z","v":1401157,"vw":93.740919},{"c":92.01,"h":93.96,"l":91.91,"n":19770,"o":93.67,"t":"2025-05-08T04:00:00Z","v":1055726,"vw":92.701722},{"c":91.61,"h":92.43,"l":90.95,"n":17366,"o":92.15,"t":"2025-05-09T04:00:00Z","v":927147,"vw":91.517062},{"c":90.07,"h":91.32,"l":89.76,"n":17872,"o":91.19,"t":"2025-05-12T04:00:00Z","v":992421,"vw":90.193304},{"c":89.08,"h":90.2,"l":88.9,"n":22842,"o":89.99,"t":"2025-05-13T04:00:00Z","v":1317739,"vw":89.416107},{"c":88.3,"h":89.04,"l":87.22,"n":24356,"o":88.8,"t":"2025-05-14T04:00:00Z","v":1396109,"vw":88.252271},{"c":90.52,"h":90.6,"l":88.67,"n":24123,"o":88.84,"t":"2025-05-15T04:00:00Z","v":1315159,"vw":90.069673},{"c":91.74,"h":91.8,"l":90.39,"n":16852,"o":90.39,"t":"2025-05-16T04:00:00Z","v":1059190,"vw":91.510089},{"c":92.48,"h":92.585,"l":91.525,"n":20703,"o":91.62,"t":"2025-05-19T04:00:00Z","v":1467339,"vw":92.196539},{"c":92.56,"h":92.945,"l":92.33,"n":13916,"o":92.38,"t":"2025-05-20T04:00:00Z","v":733497,"vw":92.623378},{"c":91.1,"h":92.45,"l":90.73,"n":19003,"o":92.45,"t":"2025-05-21T04:00:00Z","v":930765,"vw":91.145705},{"c":89.89,"h":90.755,"l":89.19,"n":19777,"o":90.67,"t":"2025-05-22T04:00:00Z","v":976594,"vw":90.005174},{"c":90.75,"h":90.82,"l":89.375,"n":13283,"o":90.58,"t":"2025-05-23T04:00:00Z","v":545931,"vw":90.522797},{"c":91.56,"h":91.81,"l":90.79,"n":16593,"o":91.5,"t":"2025-05-27T04:00:00Z","v":884980,"vw":91.492099},{"c":90.11,"h":91.58,"l":89.71,"n":15693,"o":91.05,"t":"2025-05-28T04:00:00Z","v":784901,"vw":90.219896},{"c":90.84,"h":91.02,"l":89.805,"n":12733,"o":89.9,"t":"2025-05-29T04:00:00Z","v":620163,"vw":90.742396},{"c":91.23,"h":91.55,"l":90.435,"n":17131,"o":90.67,"t":"2025-05-30T04:00:00Z","v":1045829,"vw":91.115818},{"c":90.84,"h":91.03,"l":90,"n":16454,"o":90.51,"t":"2025-06-02T04:00:00Z","v":1187343,"vw":90.735775},{"c":90.4,"h":91,"l":89.42,"n":16166,"o":90.87,"t":"2025-06-03T04:00:00Z","v":1056703,"vw":90.244423},{"c":89.54,"h":90.6,"l":89.29,"n":15156,"o":90.25,"t":"2025-06-04T04:00:00Z","v":1089228,"vw":89.688823},{"c":89.39,"h":89.855,"l":89.18,"n":14877,"o":89.69,"t":"2025-06-05T04:00:00Z","v":652423,"vw":89.433763},{"c":89.09,"h":90.065,"l":88.761,"n":16817,"o":89.57,"t":"2025-06-06T04:00:00Z","v":781701,"vw":89.20926},{"c":89.41,"h":90.11,"l":88.52,"n":22383,"o":89,"t":"2025-06-09T04:00:00Z","v":1647367,"vw":89.491522},{"c":89.66,"h":89.95,"l":89.15,"n":20034,"o":89.51,"t":"2025-06-10T04:00:00Z","v":1145578,"vw":89.580935},{"c":89.21,"h":89.97,"l":89.005,"n":22020,"o":89.69,"t":"2025-06-11T04:00:00Z","v":1197694,"vw":89.364192},{"c":90.7,"h":90.795,"l":89.175,"n":20718,"o":89.39,"t":"2025-06-12T04:00:00Z","v":1237687,"vw":90.414426},{"c":89.97,"h":91,"l":89.75,"n":19377,"o":90.9,"t":"2025-06-13T04:00:00Z","v":1024135,"vw":90.195355},{"c":88.92,"h":90.665,"l":88.61,"n":20667,"o":90.34,"t":"2025-06-16T04:00:00Z","v":1353395,"vw":89.267158},{"c":88.84,"h":89.08,"l":87.58,"n":21415,"o":88.89,"t":"2025-06-17T04:00:00Z","v":1068225,"vw":88.797935},{"c":88.51,"h":88.94,"l":88.08,"n":24303,"o":88.94,"t":"2025-06-18T04:00:00Z","v":1497599,"vw":88.46849},{"c":88.57,"h":89.495,"l":88.26,"n":25368,"o":88.88,"t":"2025-06-20T04:00:00Z","v":3211207,"vw":88.626325},{"c":89.65,"h":89.87,"l":88.76,"n":22095,"o":88.95,"t":"2025-06-23T04:00:00Z","v":1082428,"vw":89.534722},{"c":90.17,"h":90.48,"l":89.56,"n":16189,"o":89.56,"t":"2025-06-24T04:00:00Z","v":950642,"vw":90.166518},{"c":88.74,"h":89.825,"l":88.56,"n":16190,"o":89.72,"t":"2025-06-25T04:00:00Z","v":1289606,"vw":88.950004},{"c":88.97,"h":89.425,"l":88.37,"n":17342,"o":88.91,"t":"2025-06-26T04:00:00Z","v":1096370,"vw":88.807459},{"c":88.55,"h":89.43,"l":88.255,"n":25133,"o":88.96,"t":"2025-06-27T04:00:00Z","v":1879081,"vw":88.636805},{"c":89.47,"h":89.52,"l":88.29,"n":22680,"o":88.56,"t":"2025-06-30T04:00:00Z","v":1766068,"vw":89.154614},{"c":90.84,"h":90.98,"l":89,"n":22664,"o":89.69,"t":"2025-07-01T04:00:00Z","v":1738919,"vw":90.574352},{"c":90.17,"h":91.06,"l":89.735,"n":16984,"o":90.52,"t":"2025-07-02T04:00:00Z","v":1226798,"vw":90.234566},{"c":90.42,"h":90.49,"l":89.68,"n":11619,"o":89.99,"t":"2025-07-03T04:00:00Z","v":757636,"vw":90.269757},{"c":90.1,"h":90.76,"l":89.52,"n":18002,"o":90.31,"t":"2025-07-07T04:00:00Z","v":1060019,"vw":90.083629},{"c":89.62,"h":90.22,"l":88.9,"n":18502,"o":89.44,"t":"2025-07-08T04:00:00Z","v":883191,"vw":89.570743},{"c":89.96,"h":90.18,"l":89.15,"n":15592,"o":89.87,"t":"2025-07-09T04:00:00Z","v":623039,"vw":89.832107},{"c":91.34,"h":91.66,"l":89.27,"n":20678,"o":89.78,"t":"2025-07-10T04:00:00Z","v":1085819,"vw":91.181621},{"c":91.04,"h":91.515,"l":90.295,"n":15429,"o":91.085,"t":"2025-07-11T04:00:00Z","v":731717,"vw":91.000913},{"c":91.28,"h":91.99,"l":90.525,"n":18092,"o":91.02,"t":"2025-07-14T04:00:00Z","v":793679,"vw":91.314234},{"c":90.01,"h":91.21,"l":89.72,"n":20815,"o":91.04,"t":"2025-07-15T04:00:00Z","v":1251800,"vw":90.239318},{"c":90.91,"h":91.15,"l":89.91,"n":15721,"o":89.91,"t":"2025-07-16T04:00:00Z","v":757629,"vw":90.808744},{"c":91.55,"h":91.96,"l":90.725,"n":17927,"o":90.78,"t":"2025-07-17T04:00:00Z","v":799378,"vw":91.585062},{"c":92.51,"h":92.78,"l":91.89,"n":16285,"o":91.89,"t":"2025-07-18T04:00:00Z","v":1015958,"vw":92.443787},{"c":93.15,"h":93.545,"l":92.44,"n":17541,"o":92.51,"t":"2025-07-21T04:00:00Z","v":918787,"vw":93.150436},{"c":94.45,"h":94.6,"l":93.295,"n":13934,"o":93.51,"t":"2025-07-22T04:00:00Z","v":1097889,"vw":94.259015},{"c":93.1,"h":94.7,"l":92.76,"n":18913,"o":94.7,"t":"2025-07-23T04:00:00Z","v":1762890,"vw":93.319729},{"c":91.86,"h":93.23,"l":91.82,"n":24237,"o":93.03,"t":"2025-07-24T04:00:00Z","v":1406198,"vw":92.410763},{"c":90.91,"h":92.11,"l":90.08,"n":29709,"o":91.7,"t":"2025-07-25T04:00:00Z","v":1760794,"vw":90.807177},{"c":88.69,"h":91.125,"l":88.69,"n":23123,"o":90.87,"t":"2025-07-28T04:00:00Z","v":1498250,"vw":89.094567},{"c":89.87,"h":89.92,"l":88.215,"n":22994,"o":88.65,"t":"2025-07-29T04:00:00Z","v":1352496,"vw":89.38653},{"c":89.5,"h":90.58,"l":89.015,"n":16480,"o":90.09,"t":"2025-07-30T04:00:00Z","v":807184,"vw":89.686432},{"c":90.62,"h":90.72,"l":88.74,"n":21743,"o":88.74,"t":"2025-07-31T04:00:00Z","v":1405551,"vw":90.445307},{"c":90.68,"h":91.08,"l":89.8,"n":22948,"o":90.3,"t":"2025-08-01T04:00:00Z","v":1188539,"vw":90.665083},{"c":92.24,"h":92.34,"l":90.43,"n":21131,"o":90.81,"t":"2025-08-04T04:00:00Z","v":1103197,"vw":92.09364},{"c":92.34,"h":92.74,"l":91.94,"n":30211,"o":92.23,"t":"2025-08-05T04:00:00Z","v":1498972,"vw":92.303952},{"c":92.56,"h":94,"l":91.13,"n":28639,"o":92.59,"t":"2025-08-06T04:00:00Z","v":1750270,"vw":92.919004},{"c":93.78,"h":94.44,"l":92.95,"n":22866,"o":93,"t":"2025-08-07T04:00:00Z","v":1233157,"vw":93.906514},{"c":92.62,"h":94.4,"l":92.3201,"n":17486,"o":94.37,"t":"2025-08-08T04:00:00Z","v":1014063,"vw":92.878376},{"c":92.48,"h":93.14,"l":91.97,"n":16793,"o":92.81,"t":"2025-08-11T04:00:00Z","v":698363,"vw":92.416701},{"c":92.45,"h":92.7599,"l":91.3375,"n":11895,"o":92.57,"t":"2025-08-12T04:00:00Z","v":733315,"vw":92.265484},{"c":93.06,"h":93.07,"l":91.18,"n":21291,"o":92.61,"t":"2025-08-13T04:00:00Z","v":1494146,"vw":92.473444},{"c":91.91,"h":92.915,"l":91.72,"n":20820,"o":92.91,"t":"2025-08-14T04:00:00Z","v":1430459,"vw":92.157981},{"c":91.34,"h":92.31,"l":91.03,"n":16581,"o":92.01,"t":"2025-08-15T04:00:00Z","v":1463127,"vw":91.436055},{"c":90.33,"h":91.42,"l":90.29,"n":15349,"o":91.42,"t":"2025-08-18T04:00:00Z","v":958683,"vw":90.462875},{"c":92.07,"h":92.09,"l":90.37,"n":12271,"o":90.57,"t":"2025-08-19T04:00:00Z","v":470270,"vw":91.784367},{"c":92.31,"h":93.14,"l":91.98,"n":17969,"o":92.49,"t":"2025-08-20T04:00:00Z","v":1067754,"vw":92.392147},{"c":91.16,"h":92.495,"l":91.11,"n":15748,"o":92.31,"t":"2025-08-21T04:00:00Z","v":865840,"vw":91.381997},{"c":91.35,"h":91.95,"l":90.92,"n":15152,"o":91.66,"t":"2025-08-22T04:00:00Z","v":959954,"vw":91.316848},{"c":89.98,"h":91.145,"l":89.92,"n":14600,"o":91,"t":"2025-08-25T04:00:00Z","v":783492,"vw":90.237821},{"c":89.96,"h":90.61,"l":89.72,"n":16166,"o":90,"t":"2025-08-26T04:00:00Z","v":816281,"vw":90.021583},{"c":90.43,"h":90.56,"l":89.92,"n":18259,"o":89.97,"t":"2025-08-27T04:00:00Z","v":1096578,"vw":90.346841},{"c":89.32,"h":90.32,"l":88.965,"n":24211,"o":90.32,"t":"2025-08-28T04:00:00Z","v":1110208,"vw":89.435896},{"c":89.36,"h":90.3699,"l":89.13,"n":15211,"o":89.51,"t":"2025-08-29T04:00:00Z","v":783952,"vw":89.624434},{"c":88.8,"h":89.27,"l":88.4665,"n":17485,"o":89.11,"t":"2025-09-02T04:00:00Z","v":871497,"vw":88.785619},{"c":88.73,"h":89.3,"l":88.285,"n":17410,"o":88.61,"t":"2025-09-03T04:00:00Z","v":720892,"vw":88.660655},{"c":89.28,"h":89.49,"l":88.705,"n":16139,"o":89.36,"t":"2025-09-04T04:00:00Z","v":805543,"vw":89.158271},{"c":89,"h":89.8203,"l":88.7,"n":13990,"o":89.53,"t":"2025-09-05T04:00:00Z","v":567462,"vw":88.995597},{"c":87.84,"h":88.84,"l":87.45,"n":14635,"o":88.84,"t":"2025-09-08T04:00:00Z","v":862857,"vw":87.931658},{"c":87.38,"h":87.89,"l":86.84,"n":23227,"o":86.84,"t":"2025-09-09T04:00:00Z","v":1835526,"vw":87.324773},{"c":87.62,"h":87.93,"l":87.17,"n":17136,"o":87.38,"t":"2025-09-10T04:00:00Z","v":828550,"vw":87.589656},{"c":88.37,"h":88.52,"l":87,"n":15929,"o":87.76,"t":"2025-09-11T04:00:00Z","v":954812,"vw":88.10477},{"c":88.19,"h":88.51,"l":88.07,"n":16054,"o":88.09,"t":"2025-09-12T04:00:00Z","v":758982,"vw":88.269892},{"c":87.42,"h":88.3475,"l":87.39,"n":18187,"o":88.2,"t":"2025-09-15T04:00:00Z","v":849114,"vw":87.625613},{"c":85.9,"h":87.24,"l":85.79,"n":20975,"o":87.17,"t":"2025-09-16T04:00:00Z","v":918662,"vw":86.148781},{"c":86.11,"h":86.8516,"l":85.855,"n":16339,"o":86.32,"t":"2025-09-17T04:00:00Z","v":874223,"vw":86.240884},{"c":85.87,"h":86.42,"l":85.323,"n":16624,"o":85.75,"t":"2025-09-18T04:00:00Z","v":995514,"vw":85.922738},{"c":86.52,"h":87.07,"l":85.7,"n":18303,"o":86.16,"t":"2025-09-19T04:00:00Z","v":1529204,"vw":86.500372},{"c":86.26,"h":86.63,"l":86.05,"n":15852,"o":86.52,"t":"2025-09-22T04:00:00Z","v":640223,"vw":86.315755},{"c":87.09,"h":87.1,"l":86.0749,"n":17207,"o":86.1,"t":"2025-09-23T04:00:00Z","v":731912,"vw":86.913499},{"c":87.14,"h":87.685,"l":86.9,"n":18320,"o":86.9,"t":"2025-09-24T04:00:00Z","v":875282,"vw":87.175253},{"c":86.08,"h":87.57,"l":85.92,"n":20698,"o":87.36,"t":"2025-09-25T04:00:00Z","v":1054503,"vw":86.203496},{"c":86.76,"h":86.86,"l":85.91,"n":25780,"o":86.56,"t":"2025-09-26T04:00:00Z","v":1657001,"vw":86.418421},{"c":87.65,"h":87.85,"l":86.31,"n":20726,"o":86.97,"t":"2025-09-29T04:00:00Z","v":1257278,"vw":87.50543},{"c":89.66,"h":89.73,"l":87.54,"n":25102,"o":87.82,"t":"2025-09-30T04:00:00Z","v":1590011,"vw":89.335631},{"c":88.18,"h":90.06,"l":88.01,"n":17738,"o":89.85,"t":"2025-10-01T04:00:00Z","v":958439,"vw":88.853903},{"c":87.89,"h":88.375,"l":87.2441,"n":20499,"o":87.97,"t":"2025-10-02T04:00:00Z","v":1120431,"vw":87.854335},{"c":90.18,"h":90.55,"l":88.16,"n":20605,"o":88.53,"t":"2025-10-03T04:00:00Z","v":1052224,"vw":90.078604},{"c":90.82,"h":91.21,"l":89.85,"n":23411,"o":90.24,"t":"2025-10-06T04:00:00Z","v":1340031,"vw":90.796456},{"c":91.98,"h":92.16,"l":91.0055,"n":21270,"o":91.2,"t":"2025-10-07T04:00:00Z","v":1237877,"vw":91.829812},{"c":91.95,"h":92.5,"l":91.45,"n":17949,"o":92.22,"t":"2025-10-08T04:00:00Z","v":1373743,"vw":92.008057},{"c":91.59,"h":92.44,"l":91.5,"n":16568,"o":92.3,"t":"2025-10-09T04:00:00Z","v":698244,"vw":91.717925},{"c":92.41,"h":92.56,"l":91.385,"n":16226,"o":91.94,"t":"2025-10-10T04:00:00Z","v":616131,"vw":92.318556},{"c":92.13,"h":92.71,"l":91.4,"n":14776,"o":92,"t":"2025-10-13T04:00:00Z","v":639457,"vw":92.105523},{"c":93.45,"h":93.73,"l":92.14,"n":17663,"o":92.44,"t":"2025-10-14T04:00:00Z","v":906359,"vw":93.381208},{"c":93.71,"h":94.1,"l":93.21,"n":19967,"o":93.22,"t":"2025-10-15T04:00:00Z","v":1184020,"vw":93.705544},{"c":93,"h":94.4499,"l":92.85,"n":17617,"o":93.89,"t":"2025-10-16T04:00:00Z","v":1128593,"vw":93.446464},{"c":93.15,"h":93.6,"l":92.49,"n":15504,"o":93.2,"t":"2025-10-17T04:00:00Z","v":747364,"vw":93.007934},{"c":92.73,"h":93.95,"l":91.54,"n":19284,"o":93.95,"t":"2025-10-20T04:00:00Z","v":1397735,"vw":92.901262},{"c":92.23,"h":93.13,"l":91.95,"n":16723,"o":93.13,"t":"2025-10-21T04:00:00Z","v":1313043,"vw":92.252294},{"c":92.62,"h":93.08,"l":91.95,"n":17301,"o":92.27,"t":"2025-10-22T04:00:00Z","v":1124435,"vw":92.697081},{"c":92.56,"h":93.39,"l":92.0275,"n":20304,"o":93.1,"t":"2025-10-23T04:00:00Z","v":1508772,"vw":92.61571},{"c":92.12,"h":92.8,"l":91.955,"n":17548,"o":92.8,"t":"2025-10-24T04:00:00Z","v":784218,"vw":92.211182},{"c":91.8,"h":92.18,"l":90.89,"n":17249,"o":91.82,"t":"2025-10-27T04:00:00Z","v":833875,"vw":91.607831},{"c":90.68,"h":91.41,"l":90.37,"n":17324,"o":91.4,"t":"2025-10-28T04:00:00Z","v":1114085,"vw":90.703579},{"c":89.12,"h":90.85,"l":88.92,"n":19521,"o":90.35,"t":"2025-10-29T04:00:00Z","v":1931840,"vw":89.293205},{"c":89.55,"h":90.27,"l":88.85,"n":24378,"o":89.23,"t":"2025-10-30T04:00:00Z","v":1265514,"vw":89.580514},{"c":88.52,"h":89.23,"l":88.26,"n":29349,"o":88.54,"t":"2025-10-31T04:00:00Z","v":1969160,"vw":88.585576},{"c":89.45,"h":89.9499,"l":87.22,"n":39200,"o":89.21,"t":"2025-11-03T05:00:00Z","v":2387206,"vw":89.166592},{"c":89.36,"h":90.5325,"l":88.87,"n":30213,"o":90.41,"t":"2025-11-04T05:00:00Z","v":1994141,"vw":89.459217},{"c":88.46,"h":89.36,"l":87.98,"n":28517,"o":89,"t":"2025-11-05T05:00:00Z","v":1510824,"vw":88.478952},{"c":87.64,"h":88.915,"l":87.595,"n":20146,"o":88.53,"t":"2025-11-06T05:00:00Z","v":968149,"vw":87.938041},{"c":87.97,"h":88.215,"l":86.73,"n":27121,"o":87.6,"t":"2025-11-07T05:00:00Z","v":1498617,"vw":87.600038},{"c":87.71,"h":87.9753,"l":87.05,"n":25016,"o":87.61,"t":"2025-11-10T05:00:00Z","v":1849816,"vw":87.559572},{"c":88.77,"h":88.83,"l":87.57,"n":25343,"o":88.19,"t":"2025-11-11T05:00:00Z","v":1880768,"vw":88.543417},{"c":88.98,"h":89.095,"l":88.44,"n":20942,"o":88.73,"t":"2025-11-12T05:00:00Z","v":1193836,"vw":88.865017},{"c":88.82,"h":89.135,"l":88.09,"n":27308,"o":88.83,"t":"2025-11-13T05:00:00Z","v":2129218,"vw":88.81721},{"c":88.39,"h":89.14,"l":87.75,"n":22716,"o":89.14,"t":"2025-11-14T05:00:00Z","v":1524907,"vw":88.320823},{"c":89.16,"h":89.325,"l":88,"n":25169,"o":88.77,"t":"2025-11-17T05:00:00Z","v":1742727,"vw":88.817041},{"c":89.38,"h":90.2,"l":89.01,"n":22891,"o":89.53,"t":"2025-11-18T05:00:00Z","v":1160800,"vw":89.45019},{"c":88.72,"h":89.63,"l":88.32,"n":19749,"o":89.63,"t":"2025-11-19T05:00:00Z","v":1427857,"vw":88.734353},{"c":89.34,"h":89.83,"l":88.59,"n":21640,"o":88.59,"t":"2025-11-20T05:00:00Z","v":1326519,"vw":89.351354},{"c":89.15,"h":90.51,"l":89,"n":27969,"o":89.63,"t":"2025-11-21T05:00:00Z","v":1884652,"vw":89.467469},{"c":89.44,"h":89.63,"l":88.24,"n":23689,"o":89,"t":"2025-11-24T05:00:00Z","v":1972649,"vw":89.194827},{"c":89.5,"h":90.59,"l":89.31,"n":17641,"o":89.52,"t":"2025-11-25T05:00:00Z","v":901191,"vw":89.735191},{"c":90.59,"h":90.72,"l":89.74,"n":13737,"o":89.74,"t":"2025-11-26T05:00:00Z","v":706954,"vw":90.540682},{"c":90.86,"h":90.97,"l":90.53,"n":8097,"o":90.9,"t":"2025-11-28T05:00:00Z","v":326946,"vw":90.799412},{"c":89.32,"h":90.49,"l":89.15,"n":18483,"o":90.2,"t":"2025-12-01T05:00:00Z","v":968258,"vw":89.459794},{"c":88.54,"h":89.66,"l":88.48,"n":18462,"o":89.66,"t":"2025-12-02T05:00:00Z","v":1197985,"vw":88.76461},{"c":88.62,"h":89.36,"l":88.12,"n":19149,"o":88.5,"t":"2025-12-03T05:00:00Z","v":1098350,"vw":88.656659},{"c":88.08,"h":89,"l":87.96,"n":20429,"o":88.36,"t":"2025-12-04T05:00:00Z","v":1671630,"vw":88.209111},{"c":88.17,"h":88.425,"l":87.57,"n":19081,"o":87.89,"t":"2025-12-05T05:00:00Z","v":1201695,"vw":88.119365},{"c":87.32,"h":87.89,"l":86.83,"n":21744,"o":87.89,"t":"2025-12-08T05:00:00Z","v":1547056,"vw":87.322461},{"c":87,"h":88.25,"l":86.98,"n":20030,"o":87.57,"t":"2025-12-09T05:00:00Z","v":1111131,"vw":87.166266},{"c":86.55,"h":87.4999,"l":86.18,"n":21496,"o":87.04,"t":"2025-12-10T05:00:00Z","v":1083998,"vw":86.599148},{"c":86.75,"h":87.64,"l":86.4475,"n":18340,"o":86.79,"t":"2025-12-11T05:00:00Z","v":866273,"vw":86.897597},{"c":87.81,"h":87.84,"l":86.715,"n":17119,"o":86.72,"t":"2025-12-12T05:00:00Z","v":1188803,"vw":87.550792},{"c":88.37,"h":88.56,"l":87.59,"n":19194,"o":88.37,"t":"2025-12-15T05:00:00Z","v":1118082,"vw":88.272708},{"c":87.82,"h":88.39,"l":87.36,"n":16464,"o":87.65,"t":"2025-12-16T05:00:00Z","v":899963,"vw":87.798198},{"c":88.91,"h":89.08,"l":87.58,"n":23196,"o":87.66,"t":"2025-12-17T05:00:00Z","v":1440936,"vw":88.642261},{"c":88.55,"h":89.2499,"l":88.08,"n":21520,"o":89.02,"t":"2025-12-18T05:00:00Z","v":1710064,"vw":88.510206},{"c":87.3,"h":88.58,"l":87.17,"n":24742,"o":87.81,"t":"2025-12-19T05:00:00Z","v":2381149,"vw":87.646756},{"c":87.69,"h":87.91,"l":86.82,"n":18700,"o":87.09,"t":"2025-12-22T05:00:00Z","v":908727,"vw":87.639759},{"c":88.03,"h":88.25,"l":87.3,"n":16097,"o":87.75,"t":"2025-12-23T05:00:00Z","v":905100,"vw":87.995859},{"c":88.36,"h":88.47,"l":87.905,"n":7083,"o":88.33,"t":"2025-12-24T05:00:00Z","v":306100,"vw":88.303286},{"c":88.4,"h":88.74,"l":88.09,"n":11934,"o":88.48,"t":"2025-12-26T05:00:00Z","v":462413,"vw":88.381437},{"c":88.87,"h":89.38,"l":88.1,"n":15234,"o":88.1,"t":"2025-12-29T05:00:00Z","v":1293049,"vw":88.932107},{"c":89.26,"h":89.49,"l":88.98,"n":16744,"o":89.15,"t":"2025-12-30T05:00:00Z","v":826253,"vw":89.249501},{"c":88.7,"h":89.32,"l":88.58,"n":13531,"o":89.29,"t":"2025-12-31T05:00:00Z","v":661387,"vw":88.849593},{"c":88.14,"h":88.95,"l":87.81,"n":22732,"o":88.7,"t":"2026-01-02T05:00:00Z","v":1033354,"vw":88.293317},{"c":87.7,"h":87.73,"l":86.33,"n":23524,"o":87.62,"t":"2026-01-05T05:00:00Z","v":1336906,"vw":87.216951},{"c":89.25,"h":89.27,"l":87.71,"n":19227,"o":87.71,"t":"2026-01-06T05:00:00Z","v":980648,"vw":88.917629},{"c":87.4,"h":89.65,"l":87.2,"n":17191,"o":89.65,"t":"2026-01-07T05:00:00Z","v":784800,"vw":87.723692},{"c":89.32,"h":89.39,"l":87.29,"n":25967,"o":87.29,"t":"2026-01-08T05:00:00Z","v":1533293,"vw":89.138676},{"c":89.07,"h":90.32,"l":89.01,"n":22313,"o":89.66,"t":"2026-01-09T05:00:00Z","v":1430698,"vw":89.551707},{"c":89.66,"h":90.05,"l":88.74,"n":22667,"o":88.98,"t":"2026-01-12T05:00:00Z","v":1452250,"vw":89.58033},{"c":91.11,"h":91.12,"l":89.41,"n":21010,"o":89.92,"t":"2026-01-13T05:00:00Z","v":1302013,"vw":90.651802},{"c":92.3,"h":93.13,"l":91.02,"n":27742,"o":91.16,"t":"2026-01-14T05:00:00Z","v":1880300,"vw":92.413665},{"c":92.69,"h":93.77,"l":92.035,"n":21211,"o":92.51,"t":"2026-01-15T05:00:00Z","v":1529629,"vw":92.896883},{"c":93.71,"h":94.01,"l":92.13,"n":22123,"o":92.34,"t":"2026-01-16T05:00:00Z","v":1490828,"vw":93.39696},{"c":92.95,"h":93.88,"l":92.49,"n":21653,"o":93.71,"t":"2026-01-20T05:00:00Z","v":1103555,"vw":93.058308},{"c":93.45,"h":94,"l":92.63,"n":17595,"o":93.7,"t":"2026-01-21T05:00:00Z","v":940900,"vw":93.394424},{"c":92.42,"h":93.4,"l":92.07,"n":23087,"o":93.4,"t":"2026-01-22T05:00:00Z","v":1685397,"vw":92.585525},{"c":92.17,"h":92.5,"l":91.17,"n":20253,"o":92.5,"t":"2026-01-23T05:00:00Z","v":2212889,"vw":91.923243},{"c":92.94,"h":93.61,"l":92.17,"n":17432,"o":92.65,"t":"2026-01-26T05:00:00Z","v":1083312,"vw":92.920243},{"c":94.76,"h":94.89,"l":91.73,"n":18810,"o":91.73,"t":"2026-01-27T05:00:00Z","v":939269,"vw":94.367134},{"c":93.68,"h":95,"l":93.52,"n":19370,"o":94.58,"t":"2026-01-28T05:00:00Z","v":1163284,"vw":94.140531},{"c":93.04,"h":94.6,"l":92.385,"n":19929,"o":93.9,"t":"2026-01-29T05:00:00Z","v":1029174,"vw":93.239405},{"c":93.56,"h":93.59,"l":92.12,"n":20514,"o":92.79,"t":"2026-01-30T05:00:00Z","v":1295235,"vw":93.243848},{"c":91.7,"h":93.37,"l":91.24,"n":22133,"o":92.88,"t":"2026-02-02T05:00:00Z","v":1060969,"vw":91.87738},{"c":93.63,"h":93.98,"l":91.52,"n":17399,"o":91.52,"t":"2026-02-03T05:00:00Z","v":931133,"vw":93.457361},{"c":94,"h":95.05,"l":93.87,"n":22561,"o":94.36,"t":"2026-02-04T05:00:00Z","v":1044345,"vw":94.324001},{"c":94.59,"h":95.15,"l":94.075,"n":19339,"o":94.67,"t":"2026-02-05T05:00:00Z","v":860719,"vw":94.633453},{"c":93.52,"h":95.67,"l":93.195,"n":17021,"o":95.16,"t":"2026-02-06T05:00:00Z","v":1214066,"vw":93.667581},{"c":93.11,"h":93.97,"l":92.56,"n":15133,"o":93.64,"t":"2026-02-09T05:00:00Z","v":786179,"vw":93.064702},{"c":95.2,"h":95.9,"l":93.1,"n":24490,"o":93.23,"t":"2026-02-10T05:00:00Z","v":2345603,"vw":95.177693},{"c":96.02,"h":96.13,"l":94.56,"n":18701,"o":94.97,"t":"2026-02-11T05:00:00Z","v":981021,"vw":95.836737},{"c":97.32,"h":98.92,"l":96.37,"n":23116,"o":96.5,"t":"2026-02-12T05:00:00Z","v":1153766,"vw":97.597026},{"c":99.39,"h":99.69,"l":97.0059,"n":24794,"o":97.02,"t":"2026-02-13T05:00:00Z","v":1625075,"vw":99.157963},{"c":98.89,"h":100.55,"l":98.61,"n":26969,"o":99.89,"t":"2026-02-17T05:00:00Z","v":1821715,"vw":99.182222},{"c":97.55,"h":98.87,"l":97.33,"n":25342,"o":98.87,"t":"2026-02-18T05:00:00Z","v":1435560,"vw":97.602625},{"c":98.41,"h":98.94,"l":96.8401,"n":21881,"o":98,"t":"2026-02-19T05:00:00Z","v":1048644,"vw":98.436802},{"c":98.34,"h":99.08,"l":96.5301,"n":23703,"o":99.08,"t":"2026-02-20T05:00:00Z","v":1192827,"vw":98.200028},{"c":99.6,"h":100.015,"l":98.64,"n":18235,"o":98.64,"t":"2026-02-23T05:00:00Z","v":905210,"vw":99.480992},{"c":100.05,"h":100.648,"l":98.4,"n":28999,"o":99.58,"t":"2026-02-24T05:00:00Z","v":1980236,"vw":99.878999},{"c":99.79,"h":99.95,"l":97.23,"n":31623,"o":98.46,"t":"2026-02-25T05:00:00Z","v":1948155,"vw":99.207837},{"c":99.54,"h":100.09,"l":98.77,"n":30424,"o":100.04,"t":"2026-02-26T05:00:00Z","v":2354642,"vw":99.439735},{"c":100.3,"h":101.13,"l":98.94,"n":25153,"o":99.64,"t":"2026-02-27T05:00:00Z","v":1528032,"vw":100.471439},{"c":100.53,"h":100.82,"l":99.51,"n":22527,"o":100.42,"t":"2026-03-02T05:00:00Z","v":1270004,"vw":100.463446},{"c":102,"h":102.7,"l":99.13,"n":38427,"o":99.5,"t":"2026-03-03T05:00:00Z","v":2098743,"vw":101.663813},{"c":102.99,"h":103.21,"l":101.26,"n":28355,"o":101.96,"t":"2026-03-04T05:00:00Z","v":1513568,"vw":102.717914},{"c":101.78,"h":102.52,"l":101.43,"n":26089,"o":102.2,"t":"2026-03-05T05:00:00Z","v":1424004,"vw":101.889771},{"c":102.44,"h":102.83,"l":100.47,"n":30053,"o":101.32,"t":"2026-03-06T05:00:00Z","v":1682036,"vw":102.151683},{"c":101.28,"h":102.42,"l":100.1,"n":25002,"o":102.42,"t":"2026-03-09T04:00:00Z","v":1354396,"vw":101.066724},{"c":100.96,"h":102.28,"l":100.291,"n":23313,"o":100.92,"t":"2026-03-10T04:00:00Z","v":1903091,"vw":101.329188},{"c":100.61,"h":101.515,"l":100.21,"n":17706,"o":100.83,"t":"2026-03-11T04:00:00Z","v":1267463,"vw":100.615743},{"c":101.48,"h":102.695,"l":99.74,"n":22694,"o":99.98,"t":"2026-03-12T04:00:00Z","v":1111620,"vw":101.751234},{"c":102.91,"h":103.415,"l":101.67,"n":21846,"o":102.65,"t":"2026-03-13T04:00:00Z","v":1194740,"vw":102.907112},{"c":103.08,"h":103.97,"l":102.6919,"n":19003,"o":103.97,"t":"2026-03-16T04:00:00Z","v":935044,"vw":103.127673},{"c":102.6,"h":103.72,"l":102.55,"n":17401,"o":103.6,"t":"2026-03-17T04:00:00Z","v":908267,"vw":102.860416},{"c":100.92,"h":102.34,"l":100.67,"n":18370,"o":102.13,"t":"2026-03-18T04:00:00Z","v":1271894,"vw":101.041965},{"c":100.07,"h":101.275,"l":99.595,"n":19809,"o":100.69,"t":"2026-03-19T04:00:00Z","v":939019,"vw":100.204575},{"c":97.27,"h":100.1399,"l":97.14,"n":22332,"o":100.08,"t":"2026-03-20T04:00:00Z","v":2453831,"vw":97.737573},{"c":97.57,"h":98.53,"l":97.43,"n":20325,"o":98.32,"t":"2026-03-23T04:00:00Z","v":1027805,"vw":97.761233},{"c":97.92,"h":99.21,"l":96.75,"n":18328,"o":97.11,"t":"2026-03-24T04:00:00Z","v":929876,"vw":98.166394},{"c":97.7,"h":98.98,"l":97.63,"n":23769,"o":98.51,"t":"2026-03-25T04:00:00Z","v":1241615,"vw":98.128946},{"c":98.56,"h":98.9,"l":97.26,"n":20380,"o":97.74,"t":"2026-03-26T04:00:00Z","v":1298333,"vw":98.444039},{"c":99.69,"h":100.54,"l":98.19,"n":28401,"o":98.73,"t":"2026-03-27T04:00:00Z","v":1600993,"vw":99.822896},{"c":100.55,"h":101.43,"l":99.91,"n":21478,"o":100.88,"t":"2026-03-30T04:00:00Z","v":969515,"vw":100.753527},{"c":100.75,"h":101.02,"l":98.75,"n":22064,"o":101.02,"t":"2026-03-31T04:00:00Z","v":1091307,"vw":100.461321},{"c":101.53,"h":101.97,"l":100.22,"n":19702,"o":100.22,"t":"2026-04-01T04:00:00Z","v":1062404,"vw":101.37699},{"c":102.7,"h":102.87,"l":101.76,"n":16299,"o":102.09,"t":"2026-04-02T04:00:00Z","v":771564,"vw":102.483923},{"c":102.47,"h":102.88,"l":102.09,"n":14975,"o":102.18,"t":"2026-04-06T04:00:00Z","v":796138,"vw":102.448386},{"c":102.28,"h":103.01,"l":102.06,"n":15061,"o":102.06,"t":"2026-04-07T04:00:00Z","v":649147,"vw":102.443194},{"c":103.12,"h":103.17,"l":100.87,"n":18296,"o":101.56,"t":"2026-04-08T04:00:00Z","v":921824,"vw":102.804024},{"c":104.45,"h":104.92,"l":103.13,"n":16443,"o":103.13,"t":"2026-04-09T04:00:00Z","v":735617,"vw":104.465114},{"c":103.59,"h":104.685,"l":103.45,"n":17518,"o":104.15,"t":"2026-04-10T04:00:00Z","v":862568,"vw":103.694219},{"c":102.63,"h":103.88,"l":101.905,"n":22726,"o":103.6,"t":"2026-04-13T04:00:00Z","v":788557,"vw":102.601147},{"c":102.69,"h":103.22,"l":101.38,"n":24376,"o":102.22,"t":"2026-04-14T04:00:00Z","v":1150570,"vw":102.654518},{"c":102.8,"h":103.315,"l":101.33,"n":22142,"o":102.05,"t":"2026-04-15T04:00:00Z","v":1244604,"vw":102.78541},{"c":104.17,"h":104.3,"l":102.57,"n":23114,"o":102.57,"t":"2026-04-16T04:00:00Z","v":1322597,"vw":103.960899},{"c":104.04,"h":104.31,"l":102.96,"n":24513,"o":103.79,"t":"2026-04-17T04:00:00Z","v":1237026,"vw":103.868088},{"c":102.95,"h":104.76,"l":102.76,"n":19153,"o":103.91,"t":"2026-04-20T04:00:00Z","v":828845,"vw":103.402442},{"c":100.98,"h":103.155,"l":100.92,"n":18160,"o":103.11,"t":"2026-04-21T04:00:00Z","v":1072255,"vw":101.292866},{"c":100.8,"h":102.34,"l":99.875,"n":20845,"o":101.86,"t":"2026-04-22T04:00:00Z","v":1018212,"vw":100.759073},{"c":103.45,"h":103.67,"l":101.545,"n":18277,"o":101.99,"t":"2026-04-23T04:00:00Z","v":976151,"vw":103.196528},{"c":102.3,"h":103.63,"l":102.17,"n":15345,"o":103.29,"t":"2026-04-24T04:00:00Z","v":765456,"vw":102.40664},{"c":102.4,"h":103.07,"l":101.94,"n":17427,"o":102.54,"t":"2026-04-27T04:00:00Z","v":974563,"vw":102.584207},{"c":103.12,"h":103.69,"l":102.42,"n":13969,"o":103.55,"t":"2026-04-28T04:00:00Z","v":1147143,"vw":103.062525},{"c":101.67,"h":103.22,"l":101.315,"n":18476,"o":102.79,"t":"2026-04-29T04:00:00Z","v":1062232,"vw":102.098078},{"c":103.72,"h":103.895,"l":102.07,"n":23849,"o":102.07,"t":"2026-04-30T04:00:00Z","v":1110569,"vw":103.357536},{"c":103.54,"h":104.835,"l":103.42,"n":30862,"o":103.76,"t":"2026-05-01T04:00:00Z","v":1555617,"vw":103.775692},{"c":101.82,"h":104.2,"l":100.64,"n":29260,"o":101.82,"t":"2026-05-04T04:00:00Z","v":1763925,"vw":102.058926},{"c":101.3,"h":102.775,"l":101.21,"n":29039,"o":102.08,"t":"2026-05-05T04:00:00Z","v":1393793,"vw":101.562269},{"c":100.17,"h":101.63,"l":99.77,"n":24708,"o":101.47,"t":"2026-05-06T04:00:00Z","v":1126032,"vw":100.350193},{"c":99.53,"h":100.37,"l":99.09,"n":24069,"o":100.18,"t":"2026-05-07T04:00:00Z","v":1465017,"vw":99.599552},{"c":99.25,"h":100.355,"l":99.02,"n":21415,"o":99.78,"t":"2026-05-08T04:00:00Z","v":1425838,"vw":99.454495},{"c":99.71,"h":100.53,"l":99.54,"n":20352,"o":100.1,"t":"2026-05-11T04:00:00Z","v":1732590,"vw":99.797739},{"c":99.83,"h":100.26,"l":99.005,"n":22103,"o":99.74,"t":"2026-05-12T04:00:00Z","v":1169794,"vw":99.784772},{"c":99.08,"h":99.425,"l":97.9,"n":23358,"o":99.13,"t":"2026-05-13T04:00:00Z","v":1358154,"vw":98.876942},{"c":99.77,"h":99.95,"l":99.03,"n":16994,"o":99.53,"t":"2026-05-14T04:00:00Z","v":736885,"vw":99.592125},{"c":98.4,"h":100.22,"l":97.9,"n":23732,"o":100.05,"t":"2026-05-15T04:00:00Z","v":1422265,"vw":98.621123},{"c":99.76,"h":100.345,"l":98.78,"n":22148,"o":99.18,"t":"2026-05-18T04:00:00Z","v":2032604,"vw":99.633153},{"c":101.5,"h":102.11,"l":99.35,"n":27032,"o":99.69,"t":"2026-05-19T04:00:00Z","v":1400891,"vw":101.522648},{"c":101.93,"h":102.36,"l":101.52,"n":18038,"o":102.02,"t":"2026-05-20T04:00:00Z","v":988504,"vw":101.957884},{"c":101.84,"h":102.275,"l":101.31,"n":19475,"o":101.42,"t":"2026-05-21T04:00:00Z","v":1182445,"vw":101.850338},{"c":102.94,"h":103.06,"l":100.705,"n":19372,"o":100.705,"t":"2026-05-22T04:00:00Z","v":948233,"vw":102.718267},{"c":102.83,"h":103.42,"l":102.24,"n":19093,"o":102.24,"t":"2026-05-26T04:00:00Z","v":873298,"vw":102.948375},{"c":102.8,"h":103.41,"l":101.91,"n":17100,"o":102.69,"t":"2026-05-27T04:00:00Z","v":682674,"vw":102.796573},{"c":100.85,"h":103.45,"l":100.78,"n":22342,"o":102.77,"t":"2026-05-28T04:00:00Z","v":978812,"vw":101.332055},{"c":99.74,"h":101.31,"l":99.6,"n":19655,"o":100.82,"t":"2026-05-29T04:00:00Z","v":1097370,"vw":99.884305},{"c":97.48,"h":99.3827,"l":97.36,"n":24596,"o":98.94,"t":"2026-06-01T04:00:00Z","v":905099,"vw":97.822707},{"c":98.82,"h":99.465,"l":97.35,"n":19675,"o":98.11,"t":"2026-06-02T04:00:00Z","v":848783,"vw":98.867227},{"c":99.39,"h":101.321,"l":99.06,"n":34062,"o":99.1,"t":"2026-06-03T04:00:00Z","v":1933149,"vw":100.242567},{"c":100.48,"h":101.21,"l":98.665,"n":20245,"o":100.07,"t":"2026-06-04T04:00:00Z","v":1091780,"vw":100.103312},{"c":103.06,"h":103.72,"l":100.64,"n":27377,"o":101.15,"t":"2026-06-05T04:00:00Z","v":1518060,"vw":103.089469},{"c":101.29,"h":103.35,"l":100.84,"n":30292,"o":102.79,"t":"2026-06-08T04:00:00Z","v":1875668,"vw":101.529806},{"c":102.65,"h":103.73,"l":101.08,"n":32964,"o":101.65,"t":"2026-06-09T04:00:00Z","v":1712430,"vw":102.651299},{"c":103.1,"h":104.42,"l":102.78,"n":19761,"o":103.44,"t":"2026-06-10T04:00:00Z","v":1299939,"vw":103.287173},{"c":102.4,"h":104.25,"l":102.39,"n":21736,"o":103.38,"t":"2026-06-11T04:00:00Z","v":1191542,"vw":102.897194},{"c":103.44,"h":103.73,"l":102.66,"n":17055,"o":102.79,"t":"2026-06-12T04:00:00Z","v":718067,"vw":103.292245},{"c":103.27,"h":103.73,"l":102.15,"n":20290,"o":102.98,"t":"2026-06-15T04:00:00Z","v":953790,"vw":103.29936},{"c":103.85,"h":105.0812,"l":102.96,"n":17954,"o":103.43,"t":"2026-06-16T04:00:00Z","v":966233,"vw":103.99663},{"c":102.38,"h":103.94,"l":101.885,"n":22730,"o":103.09,"t":"2026-06-17T04:00:00Z","v":1041322,"vw":102.503626},{"c":102.32,"h":103.645,"l":101.9,"n":17587,"o":102.76,"t":"2026-06-18T04:00:00Z","v":1748609,"vw":102.435656},{"c":102.43,"h":103.8,"l":102.28,"n":18216,"o":102.28,"t":"2026-06-22T04:00:00Z","v":1460792,"vw":102.632751},{"c":104.05,"h":104.46,"l":102.655,"n":26338,"o":103.24,"t":"2026-06-23T04:00:00Z","v":1348157,"vw":104.036916},{"c":105.37,"h":105.62,"l":104.2988,"n":25443,"o":105.11,"t":"2026-06-24T04:00:00Z","v":1298953,"vw":105.172464},{"c":107.28,"h":107.29,"l":105.53,"n":27977,"o":105.82,"t":"2026-06-25T04:00:00Z","v":1510511,"vw":106.713186},{"c":108.08,"h":108.37,"l":107.26,"n":35361,"o":107.77,"t":"2026-06-26T04:00:00Z","v":2350592,"vw":107.978981},{"c":107.86,"h":108.225,"l":107.44,"n":26633,"o":107.63,"t":"2026-06-29T04:00:00Z","v":1382903,"vw":107.791096},{"c":107,"h":108.41,"l":106.5,"n":23221,"o":107.43,"t":"2026-06-30T04:00:00Z","v":1273516,"vw":107.444699},{"c":106.3,"h":108.25,"l":105.99,"n":26523,"o":108.25,"t":"2026-07-01T04:00:00Z","v":1089155,"vw":106.391173},{"c":109.37,"h":109.52,"l":106.575,"n":23502,"o":106.97,"t":"2026-07-02T04:00:00Z","v":1144471,"vw":108.667421},{"c":106.91,"h":109.09,"l":106.51,"n":22820,"o":109.07,"t":"2026-07-06T04:00:00Z","v":1083272,"vw":107.04586},{"c":108.61,"h":110.405,"l":107.675,"n":23627,"o":107.72,"t":"2026-07-07T04:00:00Z","v":1198622,"vw":109.080795},{"c":107.82,"h":109.215,"l":107.495,"n":16518,"o":108.81,"t":"2026-07-08T04:00:00Z","v":1088476,"vw":107.911032},{"c":106.75,"h":107.925,"l":106.665,"n":19478,"o":107.9,"t":"2026-07-09T04:00:00Z","v":1018864,"vw":106.91495},{"c":108.12,"h":108.28,"l":106.9,"n":16531,"o":106.9,"t":"2026-07-10T04:00:00Z","v":906693,"vw":107.994791},{"c":108.63,"h":109.695,"l":108.24,"n":15593,"o":108.35,"t":"2026-07-13T04:00:00Z","v":613738,"vw":108.745165},{"c":109,"h":109.73,"l":108.375,"n":17063,"o":109.43,"t":"2026-07-14T04:00:00Z","v":754499,"vw":108.91598},{"c":107.07,"h":109.03,"l":107.05,"n":16208,"o":108.68,"t":"2026-07-15T04:00:00Z","v":689143,"vw":107.48141},{"c":109.29,"h":109.47,"l":107.06,"n":25290,"o":107.11,"t":"2026-07-16T04:00:00Z","v":1095557,"vw":108.705131},{"c":107.73,"h":111.16,"l":107.29,"n":24199,"o":110.62,"t":"2026-07-17T04:00:00Z","v":1377681,"vw":108.294385},{"c":106.3,"h":108.67,"l":106.17,"n":20130,"o":107.94,"t":"2026-07-20T04:00:00Z","v":985611,"vw":106.626641},{"c":105.65,"h":106.2,"l":104.928,"n":22114,"o":105.97,"t":"2026-07-21T04:00:00Z","v":1242737,"vw":105.554721},{"c":106.3,"h":106.89,"l":104.71,"n":31821,"o":106.59,"t":"2026-07-22T04:00:00Z","v":1497998,"vw":106.192744},{"c":105.43,"h":107.33,"l":105.05,"n":30482,"o":105.66,"t":"2026-07-23T04:00:00Z","v":2163169,"vw":105.620893},{"c":106.06,"h":107,"l":105.605,"n":22709,"o":105.84,"t":"2026-07-24T04:00:00Z","v":1127056,"vw":106.135136},{"c":105.38,"h":106.44,"l":104.7,"n":21094,"o":105.65,"t":"2026-07-27T04:00:00Z","v":1102835,"vw":105.483427},{"c":105.33,"h":108.14,"l":105.31,"n":24216,"o":106.3,"t":"2026-07-28T04:00:00Z","v":1619201,"vw":106.150543},{"c":102.28,"h":105.47,"l":101.9537,"n":28866,"o":104.33,"t":"2026-07-29T04:00:00Z","v":1903241,"vw":102.871621},{"c":101.32,"h":102.42,"l":100.44,"n":24001,"o":102.23,"t":"2026-07-30T04:00:00Z","v":1141172,"vw":101.311856},{"c":100.99,"h":101.605,"l":100.29,"n":22180,"o":101.17,"t":"2026-07-31T04:00:00Z","v":1687300,"vw":100.987606},{"c":100.81,"h":101.61,"l":99.37,"n":27778,"o":99.65,"t":"2026-08-03T04:00:00Z","v":1571448,"vw":100.699625},{"c":101.45,"h":102.16,"l":98.52,"n":28436,"o":99.5,"t":"2026-08-04T04:00:00Z","v":1566240,"vw":101.327324},{"c":101.5,"h":102.2,"l":100.36,"n":23775,"o":101.45,"t":"2026-08-05T04:00:00Z","v":1184655,"vw":101.454249},{"c":100.82,"h":102.69,"l":99.89,"n":25791,"o":102.63,"t":"2026-08-06T04:00:00Z","v":1297209,"vw":100.729759},{"c":101.03,"h":102.37,"l":100.255,"n":18788,"o":100.4,"t":"2026-08-07T04:00:00Z","v":1010163,"vw":101.322557},{"c":99.23,"h":100.45,"l":99.08,"n":18696,"o":100.45,"t":"2026-08-10T04:00:00Z","v":1175851,"vw":99.293778},{"c":100.04,"h":100.34,"l":98.805,"n":18492,"o":99.23,"t":"2026-08-11T04:00:00Z","v":822072,"vw":99.922794},{"c":100.4,"h":101.06,"l":99.91,"n":16408,"o":100.4,"t":"2026-08-12T04:00:00Z","v":879981,"vw":100.380307},{"c":100.72,"h":101.4107,"l":100.41,"n":20560,"o":100.91,"t":"2026-08-13T04:00:00Z","v":1166080,"vw":100.70255},{"c":101.48,"h":101.7125,"l":100.23,"n":16324,"o":100.39,"t":"2026-08-14T04:00:00Z","v":686237,"vw":101.409408},{"c":100.41,"h":101.21,"l":100.315,"n":16577,"o":100.92,"t":"2026-08-17T04:00:00Z","v":1150309,"vw":100.559016},{"c":100.15,"h":101.78,"l":100.08,"n":20131,"o":101.4,"t":"2026-08-18T04:00:00Z","v":908997,"vw":100.353666},{"c":99.43,"h":101.045,"l":99.2,"n":18531,"o":100.65,"t":"2026-08-19T04:00:00Z","v":941144,"vw":99.620504},{"c":99.38,"h":100.12,"l":98.86,"n":19960,"o":99.08,"t":"2026-08-20T04:00:00Z","v":706427,"vw":99.398054},{"c":97.36,"h":99.56,"l":97.105,"n":35640,"o":99.35,"t":"2026-08-21T04:00:00Z","v":1592202,"vw":97.769395},{"c":97.71,"h":98.045,"l":96.78,"n":20031,"o":97.48,"t":"2026-08-24T04:00:00Z","v":860640,"vw":97.629167},{"c":97.67,"h":98.3821,"l":97.4842,"n":16876,"o":98.09,"t":"2026-08-25T04:00:00Z","v":779906,"vw":97.814126},{"c":98.69,"h":98.96,"l":97.81,"n":17364,"o":97.95,"t":"2026-08-26T04:00:00Z","v":1339965,"vw":98.657433},{"c":97.89,"h":98.08,"l":96.6,"n":17373,"o":97.56,"t":"2026-08-27T04:00:00Z","v":868975,"vw":97.847053},{"c":97.64,"h":98.88,"l":97.08,"n":15976,"o":98.36,"t":"2026-08-28T04:00:00Z","v":753685,"vw":97.586513},{"c":97.64,"h":97.96,"l":96.42,"n":18502,"o":97.01,"t":"2026-08-31T04:00:00Z","v":949176,"vw":97.499795},{"c":97.66,"h":98.27,"l":96.94,"n":22688,"o":98,"t":"2026-09-01T04:00:00Z","v":1012774,"vw":97.590484},{"c":97.38,"h":97.83,"l":96.595,"n":13586,"o":96.96,"t":"2026-09-02T04:00:00Z","v":748205,"vw":97.405372},{"c":98,"h":98.17,"l":97.09,"n":16853,"o":97.68,"t":"2026-09-03T04:00:00Z","v":932551,"vw":97.933522},{"c":97.52,"h":98.38,"l":97.2675,"n":12483,"o":97.4,"t":"2026-09-04T04:00:00Z","v":492637,"vw":97.572713},{"c":98.04,"h":98.83,"l":97.38,"n":20190,"o":97.38,"t":"2026-09-08T04:00:00Z","v":989461,"vw":98.187108},{"c":97.18,"h":98.32,"l":96.47,"n":15446,"o":98.18,"t":"2026-09-09T04:00:00Z","v":890200,"vw":97.145738},{"c":96.59,"h":97.68,"l":96.38,"n":14130,"o":97.68,"t":"2026-09-10T04:00:00Z","v":729181,"vw":96.683424},{"c":96.1,"h":98,"l":96.03,"n":14885,"o":97.35,"t":"2026-09-11T04:00:00Z","v":857924,"vw":96.317877},{"c":95.4,"h":96.695,"l":95.24,"n":15983,"o":96.02,"t":"2026-09-14T04:00:00Z","v":810103,"vw":95.495054},{"c":94.9,"h":95.56,"l":94.565,"n":18312,"o":95.49,"t":"2026-09-15T04:00:00Z","v":795915,"vw":94.941473},{"c":94.99,"h":97.1033,"l":94.595,"n":18092,"o":96.14,"t":"2026-09-16T04:00:00Z","v":804838,"vw":95.09072},{"c":95.59,"h":95.84,"l":95.02,"n":14678,"o":95.5,"t":"2026-09-17T04:00:00Z","v":751918,"vw":95.555345},{"c":94.21,"h":94.89,"l":93.89,"n":23245,"o":94.75,"t":"2026-09-18T04:00:00Z","v":2550803,"vw":94.260928},{"c":93.31,"h":94.47,"l":92.98,"n":20087,"o":94.22,"t":"2026-09-21T04:00:00Z","v":1554477,"vw":93.430646},{"c":93.16,"h":93.92,"l":92.88,"n":18826,"o":93.26,"t":"2026-09-22T04:00:00Z","v":860703,"vw":93.308144},{"c":92.05,"h":92.68,"l":91.45,"n":24058,"o":92.68,"t":"2026-09-23T04:00:00Z","v":1212806,"vw":91.883815},{"c":91.08,"h":92.42,"l":91.03,"n":25624,"o":92.42,"t":"2026-09-24T04:00:00Z","v":1203415,"vw":91.300893},{"c":91.74,"h":91.94,"l":90.27,"n":22373,"o":91.05,"t":"2026-09-25T04:00:00Z","v":1500521,"vw":91.322361},{"c":91.32,"h":92.85,"l":90.68,"n":18490,"o":92.77,"t":"2026-09-28T04:00:00Z","v":943142,"vw":91.275402},{"c":93.4,"h":93.43,"l":90.73,"n":26616,"o":90.9,"t":"2026-09-29T04:00:00Z","v":1888070,"vw":92.809919},{"c":93.04,"h":94.4099,"l":92.805,"n":30440,"o":93.89,"t":"2026-09-30T04:00:00Z","v":2157469,"vw":93.333747},{"c":94.63,"h":94.73,"l":91.6,"n":28151,"o":92.5,"t":"2026-10-01T04:00:00Z","v":2060645,"vw":93.932806},{"c":95.92,"h":96.45,"l":95.24,"n":31644,"o":95.24,"t":"2026-10-02T04:00:00Z","v":2115752,"vw":95.896748},{"c":95.96,"h":96.79,"l":95.47,"n":26948,"o":96.38,"t":"2026-10-05T04:00:00Z","v":1401265,"vw":96.120965},{"c":98.04,"h":98.24,"l":96.355,"n":24143,"o":96.49,"t":"2026-10-06T04:00:00Z","v":1328302,"vw":97.676984},{"c":97.54,"h":98.42,"l":97.195,"n":23291,"o":97.995,"t":"2026-10-07T04:00:00Z","v":1443354,"vw":97.832122},{"c":97.98,"h":98.34,"l":96.965,"n":22130,"o":98.06,"t":"2026-10-08T04:00:00Z","v":1151171,"vw":97.86514},{"c":98.92,"h":99.01,"l":97.96,"n":20180,"o":98.485,"t":"2026-10-09T04:00:00Z","v":1369223,"vw":98.765308},{"c":99.91,"h":100.15,"l":98.57,"n":18725,"o":99.03,"t":"2026-10-12T04:00:00Z","v":1338960,"vw":99.782675},{"c":101.58,"h":101.635,"l":99,"n":20131,"o":100.44,"t":"2026-10-13T04:00:00Z","v":1322884,"vw":101.204832},{"c":102.04,"h":102.355,"l":100.52,"n":21427,"o":101.54,"t":"2026-10-14T04:00:00Z","v":1288370,"vw":101.825169},{"c":101.58,"h":103.55,"l":101.38,"n":19032,"o":103.55,"t":"2026-10-15T04:00:00Z","v":832088,"vw":101.756381},{"c":103.42,"h":103.705,"l":101.675,"n":20794,"o":102.28,"t":"2026-10-16T04:00:00Z","v":1033990,"vw":103.256716},{"c":101.17,"h":103.17,"l":100.77,"n":28315,"o":102.89,"t":"2026-10-19T04:00:00Z","v":1635655,"vw":101.517368},{"c":102.9,"h":103.4699,"l":101.59,"n":18975,"o":101.68,"t":"2026-10-20T04:00:00Z","v":1266997,"vw":103.016749},{"c":103.89,"h":104.17,"l":103.17,"n":17194,"o":103.48,"t":"2026-10-21T04:00:00Z","v":1094835,"vw":103.833043},{"c":106.61,"h":106.715,"l":104.37,"n":22702,"o":104.74,"t":"2026-10-22T04:00:00Z","v":1372308,"vw":106.22023}],"volatilityBars":[{"c":93.04,"h":93.39,"l":92.955,"n":615,"o":93.26,"t":"2026-09-22T13:30:00Z","v":38254,"vw":93.132615},{"c":93.1601,"h":93.17,"l":92.88,"n":290,"o":92.97,"t":"2026-09-22T13:45:00Z","v":18865,"vw":93.089937},{"c":93.38,"h":93.55,"l":93.075,"n":516,"o":93.1375,"t":"2026-09-22T14:00:00Z","v":15750,"vw":93.286474},{"c":93.68,"h":93.71,"l":93.37,"n":751,"o":93.375,"t":"2026-09-22T14:15:00Z","v":24514,"vw":93.523586},{"c":93.635,"h":93.81,"l":93.54,"n":557,"o":93.655,"t":"2026-09-22T14:30:00Z","v":21117,"vw":93.621783},{"c":93.73,"h":93.82,"l":93.63,"n":491,"o":93.69,"t":"2026-09-22T14:45:00Z","v":10957,"vw":93.705346},{"c":93.88,"h":93.88,"l":93.695,"n":439,"o":93.811,"t":"2026-09-22T15:00:00Z","v":8921,"vw":93.784577},{"c":93.77,"h":93.87,"l":93.675,"n":484,"o":93.86,"t":"2026-09-22T15:15:00Z","v":18700,"vw":93.715977},{"c":93.715,"h":93.868,"l":93.66,"n":458,"o":93.785,"t":"2026-09-22T15:30:00Z","v":11271,"vw":93.753627},{"c":93.745,"h":93.78,"l":93.68,"n":425,"o":93.69,"t":"2026-09-22T15:45:00Z","v":12673,"vw":93.732956},{"c":93.89,"h":93.9,"l":93.7416,"n":496,"o":93.745,"t":"2026-09-22T16:00:00Z","v":12767,"vw":93.833694},{"c":93.89,"h":93.905,"l":93.75,"n":450,"o":93.875,"t":"2026-09-22T16:15:00Z","v":15783,"vw":93.819738},{"c":93.76,"h":93.92,"l":93.74,"n":564,"o":93.92,"t":"2026-09-22T16:30:00Z","v":25397,"vw":93.837565},{"c":93.87,"h":93.885,"l":93.74,"n":472,"o":93.765,"t":"2026-09-22T16:45:00Z","v":16559,"vw":93.813158},{"c":93.58,"h":93.91,"l":93.58,"n":429,"o":93.9,"t":"2026-09-22T17:00:00Z","v":8502,"vw":93.744842},{"c":93.53,"h":93.58,"l":93.45,"n":521,"o":93.56,"t":"2026-09-22T17:15:00Z","v":14045,"vw":93.505635},{"c":93.45,"h":93.5651,"l":93.45,"n":388,"o":93.54,"t":"2026-09-22T17:30:00Z","v":12797,"vw":93.508958},{"c":93.3891,"h":93.49,"l":93.37,"n":597,"o":93.47,"t":"2026-09-22T17:45:00Z","v":26950,"vw":93.411311},{"c":93.46,"h":93.535,"l":93.4,"n":507,"o":93.4,"t":"2026-09-22T18:00:00Z","v":12546,"vw":93.461204},{"c":93.39,"h":93.45,"l":93.38,"n":509,"o":93.42,"t":"2026-09-22T18:15:00Z","v":13780,"vw":93.414567},{"c":93.205,"h":93.425,"l":93.2,"n":630,"o":93.39,"t":"2026-09-22T18:30:00Z","v":16512,"vw":93.347817},{"c":93.22,"h":93.29,"l":93.17,"n":670,"o":93.23,"t":"2026-09-22T18:45:00Z","v":20664,"vw":93.232169},{"c":93.265,"h":93.27,"l":93.19,"n":717,"o":93.225,"t":"2026-09-22T19:00:00Z","v":27917,"vw":93.230873},{"c":93.33,"h":93.33,"l":93.125,"n":1087,"o":93.24,"t":"2026-09-22T19:15:00Z","v":37674,"vw":93.218418},{"c":93.28,"h":93.4,"l":93.25,"n":1335,"o":93.32,"t":"2026-09-22T19:30:00Z","v":46882,"vw":93.313921},{"c":93.15,"h":93.32,"l":92.96,"n":3449,"o":93.28,"t":"2026-09-22T19:45:00Z","v":158743,"vw":93.130078},{"c":93.16,"h":93.16,"l":93.14,"n":80,"o":93.14,"t":"2026-09-22T20:00:00Z","v":199423,"vw":93.159979},{"c":91.895,"h":92.68,"l":91.85,"n":461,"o":92.68,"t":"2026-09-23T13:30:00Z","v":20705,"vw":92.427125},{"c":91.69,"h":91.94,"l":91.5,"n":739,"o":91.83,"t":"2026-09-23T13:45:00Z","v":35449,"vw":91.700456},{"c":91.67,"h":91.79,"l":91.45,"n":714,"o":91.62,"t":"2026-09-23T14:00:00Z","v":25600,"vw":91.604507},{"c":91.97,"h":92.01,"l":91.68,"n":696,"o":91.7,"t":"2026-09-23T14:15:00Z","v":32092,"vw":91.944648},{"c":92.005,"h":92.19,"l":91.94,"n":731,"o":92.025,"t":"2026-09-23T14:30:00Z","v":25414,"vw":92.059451},{"c":91.88,"h":91.995,"l":91.67,"n":1011,"o":91.98,"t":"2026-09-23T14:45:00Z","v":38836,"vw":91.840781},{"c":91.735,"h":91.875,"l":91.645,"n":655,"o":91.875,"t":"2026-09-23T15:00:00Z","v":18794,"vw":91.721643},{"c":91.6,"h":91.76,"l":91.58,"n":603,"o":91.7,"t":"2026-09-23T15:15:00Z","v":25690,"vw":91.700472},{"c":91.66,"h":91.72,"l":91.54,"n":576,"o":91.6,"t":"2026-09-23T15:30:00Z","v":17304,"vw":91.634364},{"c":91.625,"h":91.67,"l":91.495,"n":669,"o":91.64,"t":"2026-09-23T15:45:00Z","v":24012,"vw":91.577391},{"c":91.72,"h":91.73,"l":91.565,"n":683,"o":91.625,"t":"2026-09-23T16:00:00Z","v":93111,"vw":91.641492},{"c":91.88,"h":91.89,"l":91.73,"n":515,"o":91.735,"t":"2026-09-23T16:15:00Z","v":15143,"vw":91.792976},{"c":92,"h":92.02,"l":91.78,"n":615,"o":91.86,"t":"2026-09-23T16:30:00Z","v":21063,"vw":91.878224},{"c":92.01,"h":92.115,"l":91.92,"n":881,"o":91.99,"t":"2026-09-23T16:45:00Z","v":41383,"vw":92.003383},{"c":92,"h":92.1397,"l":91.9801,"n":803,"o":92.03,"t":"2026-09-23T17:00:00Z","v":36403,"vw":92.087121},{"c":91.98,"h":92,"l":91.855,"n":636,"o":91.99,"t":"2026-09-23T17:15:00Z","v":21413,"vw":91.939092},{"c":91.985,"h":92.02,"l":91.92,"n":671,"o":91.97,"t":"2026-09-23T17:30:00Z","v":23726,"vw":91.966012},{"c":91.99,"h":92.06,"l":91.93,"n":679,"o":91.96,"t":"2026-09-23T17:45:00Z","v":14566,"vw":91.990626},{"c":91.88,"h":92.02,"l":91.85,"n":809,"o":92,"t":"2026-09-23T18:00:00Z","v":28648,"vw":91.972058},{"c":91.735,"h":91.85,"l":91.7,"n":698,"o":91.85,"t":"2026-09-23T18:15:00Z","v":25706,"vw":91.772584},{"c":91.7101,"h":91.81,"l":91.61,"n":797,"o":91.76,"t":"2026-09-23T18:30:00Z","v":23109,"vw":91.713834},{"c":91.67,"h":91.74,"l":91.63,"n":983,"o":91.73,"t":"2026-09-23T18:45:00Z","v":28326,"vw":91.674997},{"c":91.71,"h":91.76,"l":91.65,"n":984,"o":91.67,"t":"2026-09-23T19:00:00Z","v":34419,"vw":91.690969},{"c":91.755,"h":91.7699,"l":91.66,"n":1087,"o":91.72,"t":"2026-09-23T19:15:00Z","v":38917,"vw":91.715615},{"c":91.71,"h":91.78,"l":91.69,"n":1606,"o":91.74,"t":"2026-09-23T19:30:00Z","v":60633,"vw":91.726518},{"c":92.06,"h":92.07,"l":91.69,"n":3974,"o":91.7,"t":"2026-09-23T19:45:00Z","v":204840,"vw":91.824922},{"c":92.05,"h":92.05,"l":92.05,"n":72,"o":92.05,"t":"2026-09-23T20:00:00Z","v":217730,"vw":92.05},{"c":92.05,"h":92.05,"l":92.05,"n":1,"o":92.05,"t":"2026-09-23T20:15:00Z","v":2730,"vw":92.05},{"c":91.36,"h":92.42,"l":91.36,"n":561,"o":92.42,"t":"2026-09-24T13:30:00Z","v":39999,"vw":91.908657},{"c":91.66,"h":91.84,"l":91.27,"n":957,"o":91.36,"t":"2026-09-24T13:45:00Z","v":45086,"vw":91.563026},{"c":91.76,"h":91.92,"l":91.54,"n":936,"o":91.59,"t":"2026-09-24T14:00:00Z","v":39992,"vw":91.736671},{"c":91.65,"h":91.82,"l":91.47,"n":1163,"o":91.755,"t":"2026-09-24T14:15:00Z","v":62735,"vw":91.579453},{"c":91.4,"h":91.72,"l":91.34,"n":709,"o":91.64,"t":"2026-09-24T14:30:00Z","v":19554,"vw":91.49166},{"c":91.455,"h":91.53,"l":91.27,"n":822,"o":91.37,"t":"2026-09-24T14:45:00Z","v":35186,"vw":91.388872},{"c":91.085,"h":91.48,"l":91.06,"n":930,"o":91.48,"t":"2026-09-24T15:00:00Z","v":32743,"vw":91.273959},{"c":91.24,"h":91.305,"l":91.11,"n":739,"o":91.11,"t":"2026-09-24T15:15:00Z","v":31522,"vw":91.24918},{"c":91.135,"h":91.31,"l":91.135,"n":801,"o":91.255,"t":"2026-09-24T15:30:00Z","v":31979,"vw":91.227391},{"c":91.16,"h":91.195,"l":91.1,"n":617,"o":91.14,"t":"2026-09-24T15:45:00Z","v":17569,"vw":91.138895},{"c":91.33,"h":91.39,"l":91.1501,"n":785,"o":91.16,"t":"2026-09-24T16:00:00Z","v":36822,"vw":91.284801},{"c":91.37,"h":91.47,"l":91.15,"n":928,"o":91.29,"t":"2026-09-24T16:15:00Z","v":42779,"vw":91.229978},{"c":91.425,"h":91.51,"l":91.36,"n":417,"o":91.385,"t":"2026-09-24T16:30:00Z","v":11679,"vw":91.403433},{"c":91.58,"h":91.58,"l":91.37,"n":689,"o":91.4,"t":"2026-09-24T16:45:00Z","v":37368,"vw":91.476852},{"c":91.46,"h":91.63,"l":91.4201,"n":672,"o":91.59,"t":"2026-09-24T17:00:00Z","v":25283,"vw":91.557028},{"c":91.28,"h":91.49,"l":91.27,"n":775,"o":91.4401,"t":"2026-09-24T17:15:00Z","v":31992,"vw":91.357794},{"c":91.365,"h":91.42,"l":91.26,"n":833,"o":91.275,"t":"2026-09-24T17:30:00Z","v":31555,"vw":91.329152},{"c":91.425,"h":91.45,"l":91.32,"n":597,"o":91.36,"t":"2026-09-24T17:45:00Z","v":19855,"vw":91.373954},{"c":91.265,"h":91.4595,"l":91.24,"n":880,"o":91.4595,"t":"2026-09-24T18:00:00Z","v":35078,"vw":91.305913},{"c":91.335,"h":91.358,"l":91.19,"n":850,"o":91.265,"t":"2026-09-24T18:15:00Z","v":28796,"vw":91.25694},{"c":91.115,"h":91.335,"l":91.09,"n":718,"o":91.33,"t":"2026-09-24T18:30:00Z","v":19800,"vw":91.207298},{"c":91.18,"h":91.26,"l":91.0301,"n":836,"o":91.115,"t":"2026-09-24T18:45:00Z","v":25635,"vw":91.120372},{"c":91.165,"h":91.22,"l":91.055,"n":864,"o":91.185,"t":"2026-09-24T19:00:00Z","v":25925,"vw":91.145164},{"c":91.185,"h":91.2091,"l":91.05,"n":1002,"o":91.18,"t":"2026-09-24T19:15:00Z","v":32278,"vw":91.121798},{"c":91.365,"h":91.37,"l":91.09,"n":1451,"o":91.16,"t":"2026-09-24T19:30:00Z","v":55564,"vw":91.278351},{"c":91.1,"h":91.36,"l":91.03,"n":4425,"o":91.355,"t":"2026-09-24T19:45:00Z","v":192657,"vw":91.140533},{"c":91.08,"h":91.08,"l":91.08,"n":64,"o":91.08,"t":"2026-09-24T20:00:00Z","v":185751,"vw":91.08},{"c":90.71,"h":91.225,"l":90.54,"n":363,"o":91.05,"t":"2026-09-25T13:30:00Z","v":53001,"vw":90.86379},{"c":90.65,"h":90.82,"l":90.42,"n":398,"o":90.77,"t":"2026-09-25T13:45:00Z","v":64169,"vw":90.62471},{"c":90.36,"h":90.735,"l":90.27,"n":465,"o":90.67,"t":"2026-09-25T14:00:00Z","v":14105,"vw":90.446186},{"c":90.86,"h":91.065,"l":90.48,"n":683,"o":90.48,"t":"2026-09-25T14:15:00Z","v":27983,"vw":90.762852},{"c":90.92,"h":90.92,"l":90.75,"n":444,"o":90.89,"t":"2026-09-25T14:30:00Z","v":12109,"vw":90.823887},{"c":90.65,"h":90.97,"l":90.6,"n":533,"o":90.8939,"t":"2026-09-25T14:45:00Z","v":14494,"vw":90.775544},{"c":90.68,"h":90.91,"l":90.57,"n":670,"o":90.64,"t":"2026-09-25T15:00:00Z","v":24536,"vw":90.696689},{"c":90.605,"h":90.76,"l":90.595,"n":362,"o":90.74,"t":"2026-09-25T15:15:00Z","v":10179,"vw":90.695905},{"c":90.57,"h":90.71,"l":90.5,"n":690,"o":90.61,"t":"2026-09-25T15:30:00Z","v":24964,"vw":90.605021},{"c":90.58,"h":90.59,"l":90.425,"n":620,"o":90.57,"t":"2026-09-25T15:45:00Z","v":28580,"vw":90.531099},{"c":90.905,"h":90.915,"l":90.585,"n":396,"o":90.585,"t":"2026-09-25T16:00:00Z","v":14043,"vw":90.721443},{"c":91.025,"h":91.03,"l":90.84,"n":515,"o":90.89,"t":"2026-09-25T16:15:00Z","v":18593,"vw":90.923784},{"c":91.075,"h":91.14,"l":90.96,"n":775,"o":91.035,"t":"2026-09-25T16:30:00Z","v":35500,"vw":91.056437},{"c":91.05,"h":91.11,"l":90.94,"n":676,"o":91.075,"t":"2026-09-25T16:45:00Z","v":17986,"vw":91.023391},{"c":91.05,"h":91.135,"l":91.01,"n":391,"o":91.08,"t":"2026-09-25T17:00:00Z","v":9872,"vw":91.065758},{"c":91.21,"h":91.21,"l":90.97,"n":546,"o":91.05,"t":"2026-09-25T17:15:00Z","v":23477,"vw":91.029178},{"c":91.12,"h":91.23,"l":91.075,"n":739,"o":91.22,"t":"2026-09-25T17:30:00Z","v":24124,"vw":91.145502},{"c":91.25,"h":91.25,"l":91.1,"n":588,"o":91.12,"t":"2026-09-25T17:45:00Z","v":21785,"vw":91.194251},{"c":91.23,"h":91.32,"l":91.19,"n":785,"o":91.23,"t":"2026-09-25T18:00:00Z","v":26036,"vw":91.242828},{"c":91.31,"h":91.365,"l":91.19,"n":881,"o":91.22,"t":"2026-09-25T18:15:00Z","v":31080,"vw":91.288924},{"c":91.26,"h":91.36,"l":91.26,"n":876,"o":91.3,"t":"2026-09-25T18:30:00Z","v":38592,"vw":91.299113},{"c":91.405,"h":91.425,"l":91.25,"n":972,"o":91.255,"t":"2026-09-25T18:45:00Z","v":47225,"vw":91.369941},{"c":91.4,"h":91.405,"l":91.23,"n":1050,"o":91.39,"t":"2026-09-25T19:00:00Z","v":37960,"vw":91.300137},{"c":91.48,"h":91.545,"l":91.4,"n":1268,"o":91.4,"t":"2026-09-25T19:15:00Z","v":55704,"vw":91.483552},{"c":91.66,"h":91.7,"l":91.48,"n":1611,"o":91.485,"t":"2026-09-25T19:30:00Z","v":73237,"vw":91.575128},{"c":91.74,"h":91.94,"l":91.66,"n":4287,"o":91.66,"t":"2026-09-25T19:45:00Z","v":215066,"vw":91.821303},{"c":91.74,"h":91.76,"l":91.74,"n":54,"o":91.76,"t":"2026-09-25T20:00:00Z","v":215604,"vw":91.740009},{"c":91.59,"h":92.85,"l":91.265,"n":245,"o":92.77,"t":"2026-09-28T13:30:00Z","v":13809,"vw":91.745853},{"c":91.6,"h":91.79,"l":91.46,"n":382,"o":91.555,"t":"2026-09-28T13:45:00Z","v":12603,"vw":91.646242},{"c":91.83,"h":91.905,"l":91.515,"n":423,"o":91.645,"t":"2026-09-28T14:00:00Z","v":11055,"vw":91.743422},{"c":91.65,"h":91.8999,"l":91.43,"n":349,"o":91.835,"t":"2026-09-28T14:15:00Z","v":11229,"vw":91.642324},{"c":91.495,"h":91.64,"l":91.365,"n":509,"o":91.53,"t":"2026-09-28T14:30:00Z","v":17982,"vw":91.514599},{"c":91.23,"h":91.495,"l":91.23,"n":384,"o":91.495,"t":"2026-09-28T14:45:00Z","v":10821,"vw":91.406625},{"c":90.85,"h":91.175,"l":90.825,"n":400,"o":91.16,"t":"2026-09-28T15:00:00Z","v":11594,"vw":90.984666},{"c":90.8,"h":90.915,"l":90.68,"n":758,"o":90.85,"t":"2026-09-28T15:15:00Z","v":39927,"vw":90.831016},{"c":90.86,"h":90.985,"l":90.8288,"n":545,"o":90.9,"t":"2026-09-28T15:30:00Z","v":21194,"vw":90.886716},{"c":90.87,"h":91,"l":90.79,"n":340,"o":90.865,"t":"2026-09-28T15:45:00Z","v":9196,"vw":90.878077},{"c":90.94,"h":91,"l":90.835,"n":295,"o":90.835,"t":"2026-09-28T16:00:00Z","v":7711,"vw":90.920188},{"c":91.13,"h":91.265,"l":90.86,"n":700,"o":90.905,"t":"2026-09-28T16:15:00Z","v":24244,"vw":91.030225},{"c":91.042,"h":91.21,"l":90.97,"n":352,"o":91.2,"t":"2026-09-28T16:30:00Z","v":9120,"vw":91.064447},{"c":91.135,"h":91.17,"l":91.04,"n":377,"o":91.135,"t":"2026-09-28T16:45:00Z","v":10927,"vw":91.123292},{"c":91.265,"h":91.45,"l":91.1,"n":548,"o":91.145,"t":"2026-09-28T17:00:00Z","v":15496,"vw":91.282538},{"c":91.44,"h":91.45,"l":91.25,"n":599,"o":91.25,"t":"2026-09-28T17:15:00Z","v":19307,"vw":91.350463},{"c":91.26,"h":91.445,"l":91.175,"n":679,"o":91.445,"t":"2026-09-28T17:30:00Z","v":23163,"vw":91.294106},{"c":91.42,"h":91.42,"l":91.3,"n":422,"o":91.3,"t":"2026-09-28T17:45:00Z","v":10011,"vw":91.381043},{"c":91.42,"h":91.57,"l":91.34,"n":837,"o":91.42,"t":"2026-09-28T18:00:00Z","v":31716,"vw":91.477118},{"c":91.43,"h":91.435,"l":91.3341,"n":532,"o":91.4,"t":"2026-09-28T18:15:00Z","v":59079,"vw":91.384857},{"c":91.5511,"h":91.555,"l":91.35,"n":744,"o":91.41,"t":"2026-09-28T18:30:00Z","v":31218,"vw":91.412481},{"c":91.25,"h":91.5201,"l":91.2301,"n":753,"o":91.5201,"t":"2026-09-28T18:45:00Z","v":31282,"vw":91.320913},{"c":91.115,"h":91.25,"l":91.06,"n":887,"o":91.23,"t":"2026-09-28T19:00:00Z","v":35518,"vw":91.13694},{"c":91.15,"h":91.19,"l":91.07,"n":824,"o":91.09,"t":"2026-09-28T19:15:00Z","v":29817,"vw":91.114809},{"c":91.34,"h":91.36,"l":91.09,"n":1021,"o":91.17,"t":"2026-09-28T19:30:00Z","v":38410,"vw":91.218011},{"c":91.34,"h":91.495,"l":91.215,"n":3009,"o":91.33,"t":"2026-09-28T19:45:00Z","v":119993,"vw":91.289967},{"c":91.32,"h":91.32,"l":91.32,"n":61,"o":91.32,"t":"2026-09-28T20:00:00Z","v":246079,"vw":91.32},{"c":91.7,"h":91.7,"l":90.73,"n":330,"o":90.9,"t":"2026-09-29T13:30:00Z","v":48493,"vw":91.15117},{"c":91.4,"h":91.68,"l":91.38,"n":254,"o":91.675,"t":"2026-09-29T13:45:00Z","v":8331,"vw":91.501302},{"c":91.51,"h":91.51,"l":91.32,"n":339,"o":91.415,"t":"2026-09-29T14:00:00Z","v":12948,"vw":91.405172},{"c":91.47,"h":91.61,"l":91.335,"n":439,"o":91.58,"t":"2026-09-29T14:15:00Z","v":12645,"vw":91.464745},{"c":91.18,"h":91.5,"l":91.155,"n":583,"o":91.49,"t":"2026-09-29T14:30:00Z","v":18026,"vw":91.25693},{"c":91.25,"h":91.3,"l":91.07,"n":306,"o":91.07,"t":"2026-09-29T14:45:00Z","v":21253,"vw":91.235296},{"c":91.57,"h":91.57,"l":91.25,"n":882,"o":91.25,"t":"2026-09-29T15:00:00Z","v":61779,"vw":91.387288},{"c":91.67,"h":91.73,"l":91.56,"n":412,"o":91.58,"t":"2026-09-29T15:15:00Z","v":8324,"vw":91.6326},{"c":91.86,"h":91.86,"l":91.6147,"n":514,"o":91.67,"t":"2026-09-29T15:30:00Z","v":12574,"vw":91.70939},{"c":91.92,"h":91.92,"l":91.765,"n":617,"o":91.855,"t":"2026-09-29T15:45:00Z","v":15822,"vw":91.83357},{"c":92,"h":92.06,"l":91.935,"n":706,"o":91.97,"t":"2026-09-29T16:00:00Z","v":36358,"vw":91.998505},{"c":91.99,"h":92.13,"l":91.98,"n":735,"o":92.005,"t":"2026-09-29T16:15:00Z","v":24937,"vw":92.061719},{"c":91.8,"h":92.19,"l":91.77,"n":755,"o":92.05,"t":"2026-09-29T16:30:00Z","v":39946,"vw":91.957715},{"c":91.95,"h":91.95,"l":91.765,"n":602,"o":91.815,"t":"2026-09-29T16:45:00Z","v":12364,"vw":91.814304},{"c":92.09,"h":92.17,"l":92,"n":502,"o":92.02,"t":"2026-09-29T17:00:00Z","v":18910,"vw":92.071406},{"c":92.1606,"h":92.18,"l":92.06,"n":304,"o":92.06,"t":"2026-09-29T17:15:00Z","v":8092,"vw":92.101051},{"c":92.35,"h":92.35,"l":92.11,"n":680,"o":92.17,"t":"2026-09-29T17:30:00Z","v":25566,"vw":92.212704},{"c":92.42,"h":92.499,"l":92.35,"n":513,"o":92.369,"t":"2026-09-29T17:45:00Z","v":20875,"vw":92.440229},{"c":92.405,"h":92.585,"l":92.35,"n":965,"o":92.42,"t":"2026-09-29T18:00:00Z","v":39123,"vw":92.420273},{"c":92.539,"h":92.63,"l":92.43,"n":781,"o":92.43,"t":"2026-09-29T18:15:00Z","v":21853,"vw":92.509117},{"c":92.595,"h":92.62,"l":92.45,"n":1148,"o":92.55,"t":"2026-09-29T18:30:00Z","v":51405,"vw":92.520106},{"c":92.74,"h":92.81,"l":92.51,"n":1003,"o":92.6,"t":"2026-09-29T18:45:00Z","v":59557,"vw":92.616961},{"c":93.03,"h":93.13,"l":92.705,"n":1575,"o":92.765,"t":"2026-09-29T19:00:00Z","v":86152,"vw":92.955349},{"c":93.172,"h":93.2,"l":92.95,"n":1573,"o":93.04,"t":"2026-09-29T19:15:00Z","v":54316,"vw":93.08422},{"c":93.32,"h":93.37,"l":93.115,"n":1941,"o":93.2,"t":"2026-09-29T19:30:00Z","v":92417,"vw":93.232829},{"c":93.4,"h":93.43,"l":93.215,"n":6579,"o":93.32,"t":"2026-09-29T19:45:00Z","v":370675,"vw":93.322336},{"c":93.4,"h":93.4,"l":93.4,"n":50,"o":93.4,"t":"2026-09-29T20:00:00Z","v":366849,"vw":93.4},{"c":93.4,"h":93.4,"l":93.4,"n":2,"o":93.4,"t":"2026-09-29T20:30:00Z","v":800,"vw":93.4},{"c":93.94,"h":94.4099,"l":93.52,"n":420,"o":93.89,"t":"2026-09-30T13:30:00Z","v":51889,"vw":93.941882},{"c":94.045,"h":94.08,"l":93.84,"n":626,"o":94,"t":"2026-09-30T13:45:00Z","v":57478,"vw":93.989575},{"c":93.87,"h":94.08,"l":93.74,"n":883,"o":94.05,"t":"2026-09-30T14:00:00Z","v":26057,"vw":93.865875},{"c":93.67,"h":93.885,"l":93.67,"n":1209,"o":93.84,"t":"2026-09-30T14:15:00Z","v":61627,"vw":93.74135},{"c":93.66,"h":93.75,"l":93.57,"n":935,"o":93.615,"t":"2026-09-30T14:30:00Z","v":39089,"vw":93.657579},{"c":93.715,"h":93.9,"l":93.63,"n":1191,"o":93.66,"t":"2026-09-30T14:45:00Z","v":79878,"vw":93.740574},{"c":93.645,"h":93.77,"l":93.58,"n":1006,"o":93.758,"t":"2026-09-30T15:00:00Z","v":43492,"vw":93.676541},{"c":93.69,"h":93.74,"l":93.655,"n":640,"o":93.69,"t":"2026-09-30T15:15:00Z","v":10654,"vw":93.703112},{"c":93.54,"h":93.77,"l":93.53,"n":1065,"o":93.69,"t":"2026-09-30T15:30:00Z","v":66036,"vw":93.674063},{"c":93.41,"h":93.625,"l":93.375,"n":672,"o":93.535,"t":"2026-09-30T15:45:00Z","v":53505,"vw":93.497497},{"c":93.815,"h":93.815,"l":93.41,"n":717,"o":93.41,"t":"2026-09-30T16:00:00Z","v":21884,"vw":93.572174},{"c":93.62,"h":93.82,"l":93.61,"n":556,"o":93.82,"t":"2026-09-30T16:15:00Z","v":22918,"vw":93.668194},{"c":93.81,"h":93.845,"l":93.52,"n":893,"o":93.6,"t":"2026-09-30T16:30:00Z","v":77578,"vw":93.613362},{"c":93.77,"h":93.81,"l":93.705,"n":540,"o":93.81,"t":"2026-09-30T16:45:00Z","v":19610,"vw":93.762925},{"c":93.67,"h":93.76,"l":93.67,"n":518,"o":93.76,"t":"2026-09-30T17:00:00Z","v":13263,"vw":93.71595},{"c":93.82,"h":93.82,"l":93.665,"n":584,"o":93.665,"t":"2026-09-30T17:15:00Z","v":18582,"vw":93.748859},{"c":93.32,"h":93.8,"l":93.29,"n":778,"o":93.8,"t":"2026-09-30T17:30:00Z","v":80165,"vw":93.662438},{"c":93.45,"h":93.45,"l":93.105,"n":754,"o":93.33,"t":"2026-09-30T17:45:00Z","v":35640,"vw":93.299748},{"c":93.305,"h":93.515,"l":93.27,"n":982,"o":93.45,"t":"2026-09-30T18:00:00Z","v":54400,"vw":93.386706},{"c":93.175,"h":93.34,"l":93.13,"n":1066,"o":93.32,"t":"2026-09-30T18:15:00Z","v":70587,"vw":93.232901},{"c":93.17,"h":93.19,"l":92.975,"n":926,"o":93.18,"t":"2026-09-30T18:30:00Z","v":34007,"vw":93.087939},{"c":93.35,"h":93.35,"l":93.12,"n":772,"o":93.165,"t":"2026-09-30T18:45:00Z","v":29417,"vw":93.166216},{"c":93.37,"h":93.48,"l":93.31,"n":874,"o":93.34,"t":"2026-09-30T19:00:00Z","v":34615,"vw":93.397824},{"c":93.28,"h":93.515,"l":93.215,"n":1315,"o":93.41,"t":"2026-09-30T19:15:00Z","v":86697,"vw":93.37349},{"c":93.16,"h":93.28,"l":92.98,"n":1892,"o":93.27,"t":"2026-09-30T19:30:00Z","v":98896,"vw":93.150259},{"c":93.07,"h":93.28,"l":92.805,"n":7646,"o":93.16,"t":"2026-09-30T19:45:00Z","v":493540,"vw":93.087111},{"c":93.04,"h":93.04,"l":93.04,"n":89,"o":93.04,"t":"2026-09-30T20:00:00Z","v":431683,"vw":93.04},{"c":93.04,"h":93.04,"l":93.04,"n":1,"o":93.04,"t":"2026-09-30T20:30:00Z","v":200,"vw":93.04},{"c":91.655,"h":92.6,"l":91.655,"n":369,"o":92.5,"t":"2026-10-01T13:30:00Z","v":22046,"vw":92.317147},{"c":91.815,"h":91.99,"l":91.6,"n":704,"o":91.62,"t":"2026-10-01T13:45:00Z","v":87349,"vw":91.766645},{"c":92.36,"h":92.36,"l":91.72,"n":780,"o":91.885,"t":"2026-10-01T14:00:00Z","v":49691,"vw":91.829498},{"c":92.205,"h":92.44,"l":92.15,"n":579,"o":92.44,"t":"2026-10-01T14:15:00Z","v":17442,"vw":92.223489},{"c":92.27,"h":92.59,"l":92.14,"n":574,"o":92.24,"t":"2026-10-01T14:30:00Z","v":27129,"vw":92.390768},{"c":92.695,"h":92.72,"l":92.325,"n":626,"o":92.33,"t":"2026-10-01T14:45:00Z","v":61235,"vw":92.478278},{"c":92.885,"h":92.92,"l":92.675,"n":539,"o":92.77,"t":"2026-10-01T15:00:00Z","v":15065,"vw":92.790373},{"c":93.29,"h":93.395,"l":92.885,"n":770,"o":92.885,"t":"2026-10-01T15:15:00Z","v":44000,"vw":93.276701},{"c":93.335,"h":93.46,"l":93.17,"n":699,"o":93.27,"t":"2026-10-01T15:30:00Z","v":23974,"vw":93.296819},{"c":93.5,"h":93.51,"l":93.25,"n":569,"o":93.29,"t":"2026-10-01T15:45:00Z","v":16478,"vw":93.362455},{"c":93.22,"h":93.485,"l":93.2,"n":571,"o":93.485,"t":"2026-10-01T16:00:00Z","v":29677,"vw":93.351241},{"c":93.53,"h":93.635,"l":93.215,"n":807,"o":93.255,"t":"2026-10-01T16:15:00Z","v":32905,"vw":93.448179},{"c":93.62,"h":93.62,"l":93.39,"n":642,"o":93.54,"t":"2026-10-01T16:30:00Z","v":19927,"vw":93.496763},{"c":93.42,"h":93.67,"l":93.39,"n":748,"o":93.625,"t":"2026-10-01T16:45:00Z","v":24190,"vw":93.549426},{"c":93.41,"h":93.485,"l":93.32,"n":571,"o":93.405,"t":"2026-10-01T17:00:00Z","v":22115,"vw":93.423256},{"c":93.53,"h":93.575,"l":93.35,"n":687,"o":93.39,"t":"2026-10-01T17:15:00Z","v":20316,"vw":93.453261},{"c":93.71,"h":93.71,"l":93.51,"n":873,"o":93.62,"t":"2026-10-01T17:30:00Z","v":39056,"vw":93.618047},{"c":93.9,"h":93.92,"l":93.7,"n":890,"o":93.735,"t":"2026-10-01T17:45:00Z","v":35409,"vw":93.774618},{"c":94,"h":94.01,"l":93.79,"n":938,"o":93.92,"t":"2026-10-01T18:00:00Z","v":33253,"vw":93.942494},{"c":94.09,"h":94.21,"l":93.9501,"n":1028,"o":94.025,"t":"2026-10-01T18:15:00Z","v":66060,"vw":94.085842},{"c":94.095,"h":94.11,"l":93.98,"n":813,"o":94.08,"t":"2026-10-01T18:30:00Z","v":49852,"vw":94.046293},{"c":93.955,"h":94.15,"l":93.9,"n":1544,"o":94.095,"t":"2026-10-01T18:45:00Z","v":114496,"vw":94.056368},{"c":94.14,"h":94.18,"l":93.87,"n":1232,"o":93.96,"t":"2026-10-01T19:00:00Z","v":71639,"vw":93.975554},{"c":94.09,"h":94.17,"l":94.04,"n":2060,"o":94.145,"t":"2026-10-01T19:15:00Z","v":108726,"vw":94.127334},{"c":94.09,"h":94.12,"l":93.98,"n":1729,"o":94.085,"t":"2026-10-01T19:30:00Z","v":92367,"vw":94.030268},{"c":94.63,"h":94.73,"l":94.08,"n":6267,"o":94.08,"t":"2026-10-01T19:45:00Z","v":363191,"vw":94.523311},{"c":94.63,"h":94.63,"l":94.63,"n":59,"o":94.63,"t":"2026-10-01T20:00:00Z","v":521748,"vw":94.63},{"c":95.88,"h":96.04,"l":95.24,"n":955,"o":95.24,"t":"2026-10-02T13:30:00Z","v":72632,"vw":95.683946},{"c":95.5755,"h":96.095,"l":95.45,"n":757,"o":95.88,"t":"2026-10-02T13:45:00Z","v":26476,"vw":95.8502},{"c":95.81,"h":95.905,"l":95.41,"n":856,"o":95.5,"t":"2026-10-02T14:00:00Z","v":30568,"vw":95.674437},{"c":95.875,"h":95.935,"l":95.71,"n":707,"o":95.82,"t":"2026-10-02T14:15:00Z","v":23088,"vw":95.799222},{"c":95.885,"h":95.91,"l":95.725,"n":663,"o":95.875,"t":"2026-10-02T14:30:00Z","v":32201,"vw":95.832711},{"c":95.59,"h":95.96,"l":95.59,"n":803,"o":95.83,"t":"2026-10-02T14:45:00Z","v":39264,"vw":95.794954},{"c":95.74,"h":95.74,"l":95.495,"n":1124,"o":95.57,"t":"2026-10-02T15:00:00Z","v":40047,"vw":95.605183},{"c":95.575,"h":95.76,"l":95.47,"n":685,"o":95.74,"t":"2026-10-02T15:15:00Z","v":26683,"vw":95.632009},{"c":95.625,"h":95.75,"l":95.54,"n":807,"o":95.6,"t":"2026-10-02T15:30:00Z","v":174507,"vw":95.618314},{"c":95.395,"h":95.615,"l":95.36,"n":697,"o":95.58,"t":"2026-10-02T15:45:00Z","v":18770,"vw":95.487703},{"c":95.45,"h":95.55,"l":95.4123,"n":667,"o":95.43,"t":"2026-10-02T16:00:00Z","v":19764,"vw":95.475367},{"c":95.435,"h":95.51,"l":95.42,"n":586,"o":95.46,"t":"2026-10-02T16:15:00Z","v":13985,"vw":95.467218},{"c":95.43,"h":95.45,"l":95.32,"n":672,"o":95.43,"t":"2026-10-02T16:30:00Z","v":24075,"vw":95.394615},{"c":95.37,"h":95.53,"l":95.27,"n":903,"o":95.43,"t":"2026-10-02T16:45:00Z","v":32479,"vw":95.386713},{"c":95.53,"h":95.5842,"l":95.38,"n":676,"o":95.38,"t":"2026-10-02T17:00:00Z","v":19860,"vw":95.523386},{"c":95.49,"h":95.63,"l":95.43,"n":692,"o":95.56,"t":"2026-10-02T17:15:00Z","v":21701,"vw":95.543115},{"c":95.45,"h":95.61,"l":95.45,"n":648,"o":95.455,"t":"2026-10-02T17:30:00Z","v":20640,"vw":95.526573},{"c":95.635,"h":95.635,"l":95.42,"n":901,"o":95.45,"t":"2026-10-02T17:45:00Z","v":25736,"vw":95.531329},{"c":95.73,"h":95.73,"l":95.595,"n":913,"o":95.63,"t":"2026-10-02T18:00:00Z","v":27757,"vw":95.637119},{"c":95.755,"h":95.88,"l":95.705,"n":1082,"o":95.74,"t":"2026-10-02T18:15:00Z","v":33460,"vw":95.795719},{"c":95.78,"h":95.82,"l":95.665,"n":1108,"o":95.755,"t":"2026-10-02T18:30:00Z","v":37289,"vw":95.757229},{"c":95.89,"h":95.89,"l":95.7,"n":1279,"o":95.78,"t":"2026-10-02T18:45:00Z","v":43396,"vw":95.796829},{"c":96.28,"h":96.29,"l":95.81,"n":1858,"o":95.84,"t":"2026-10-02T19:00:00Z","v":78746,"vw":96.03496},{"c":96.09,"h":96.33,"l":96.085,"n":1610,"o":96.26,"t":"2026-10-02T19:15:00Z","v":58370,"vw":96.239409},{"c":96.22,"h":96.3,"l":96.04,"n":2127,"o":96.08,"t":"2026-10-02T19:30:00Z","v":90556,"vw":96.17991},{"c":95.91,"h":96.45,"l":95.91,"n":6982,"o":96.22,"t":"2026-10-02T19:45:00Z","v":411481,"vw":96.127137},{"c":95.92,"h":95.92,"l":95.92,"n":47,"o":95.92,"t":"2026-10-02T20:00:00Z","v":498474,"vw":95.92},{"c":95.92,"h":95.92,"l":95.92,"n":1,"o":95.92,"t":"2026-10-02T20:30:00Z","v":100,"vw":95.92},{"c":95.92,"h":95.92,"l":95.92,"n":1,"o":95.92,"t":"2026-10-02T21:45:00Z","v":157894,"vw":95.92},{"c":95.61,"h":96.38,"l":95.57,"n":416,"o":96.38,"t":"2026-10-05T13:30:00Z","v":20544,"vw":96.117399},{"c":96,"h":96,"l":95.47,"n":869,"o":95.61,"t":"2026-10-05T13:45:00Z","v":49480,"vw":95.643144},{"c":96.2308,"h":96.37,"l":95.94,"n":631,"o":96.12,"t":"2026-10-05T14:00:00Z","v":21044,"vw":96.12305},{"c":96.17,"h":96.31,"l":95.985,"n":725,"o":96.27,"t":"2026-10-05T14:15:00Z","v":22461,"vw":96.141006},{"c":96.34,"h":96.4,"l":96.09,"n":942,"o":96.16,"t":"2026-10-05T14:30:00Z","v":28548,"vw":96.228267},{"c":96.33,"h":96.52,"l":96.195,"n":930,"o":96.385,"t":"2026-10-05T14:45:00Z","v":35936,"vw":96.43203},{"c":96.08,"h":96.37,"l":95.995,"n":770,"o":96.37,"t":"2026-10-05T15:00:00Z","v":19559,"vw":96.12616},{"c":96.25,"h":96.27,"l":96.05,"n":882,"o":96.06,"t":"2026-10-05T15:15:00Z","v":27994,"vw":96.137372},{"c":96.23,"h":96.305,"l":96.175,"n":770,"o":96.28,"t":"2026-10-05T15:30:00Z","v":21018,"vw":96.249151},{"c":96.32,"h":96.32,"l":96.135,"n":798,"o":96.26,"t":"2026-10-05T15:45:00Z","v":22720,"vw":96.23961},{"c":96.51,"h":96.51,"l":96.3,"n":922,"o":96.32,"t":"2026-10-05T16:00:00Z","v":26140,"vw":96.371184},{"c":96.405,"h":96.57,"l":96.37,"n":862,"o":96.54,"t":"2026-10-05T16:15:00Z","v":31713,"vw":96.450025},{"c":96.74,"h":96.74,"l":96.48,"n":813,"o":96.48,"t":"2026-10-05T16:30:00Z","v":27204,"vw":96.619627},{"c":96.76,"h":96.79,"l":96.695,"n":565,"o":96.77,"t":"2026-10-05T16:45:00Z","v":14875,"vw":96.755477},{"c":96.56,"h":96.73,"l":96.56,"n":611,"o":96.73,"t":"2026-10-05T17:00:00Z","v":18051,"vw":96.653586},{"c":96.57,"h":96.65,"l":96.55,"n":822,"o":96.6,"t":"2026-10-05T17:15:00Z","v":22770,"vw":96.608457},{"c":96.34,"h":96.67,"l":96.34,"n":824,"o":96.54,"t":"2026-10-05T17:30:00Z","v":31942,"vw":96.466503},{"c":96.35,"h":96.47,"l":96.295,"n":652,"o":96.3525,"t":"2026-10-05T17:45:00Z","v":15837,"vw":96.365566},{"c":96.33,"h":96.47,"l":96.295,"n":870,"o":96.36,"t":"2026-10-05T18:00:00Z","v":32560,"vw":96.40142},{"c":96.28,"h":96.32,"l":96.25,"n":777,"o":96.31,"t":"2026-10-05T18:15:00Z","v":19998,"vw":96.284102},{"c":96.25,"h":96.32,"l":96.2,"n":965,"o":96.285,"t":"2026-10-05T18:30:00Z","v":31385,"vw":96.267727},{"c":96.315,"h":96.32,"l":96.25,"n":753,"o":96.28,"t":"2026-10-05T18:45:00Z","v":20092,"vw":96.283663},{"c":96.215,"h":96.29,"l":96.16,"n":892,"o":96.29,"t":"2026-10-05T19:00:00Z","v":54026,"vw":96.227841},{"c":96.21,"h":96.33,"l":96.105,"n":1521,"o":96.205,"t":"2026-10-05T19:15:00Z","v":56858,"vw":96.208069},{"c":96.37,"h":96.37,"l":96.11,"n":1584,"o":96.23,"t":"2026-10-05T19:30:00Z","v":64644,"vw":96.245403},{"c":95.98,"h":96.35,"l":95.83,"n":4442,"o":96.345,"t":"2026-10-05T19:45:00Z","v":257558,"vw":96.137695},{"c":95.96,"h":95.96,"l":95.96,"n":52,"o":95.96,"t":"2026-10-05T20:00:00Z","v":377653,"vw":95.96},{"c":96.44,"h":97.305,"l":96.44,"n":338,"o":96.49,"t":"2026-10-06T13:30:00Z","v":20032,"vw":96.630484},{"c":96.365,"h":96.8,"l":96.355,"n":309,"o":96.445,"t":"2026-10-06T13:45:00Z","v":7325,"vw":96.6191},{"c":96.76,"h":97.03,"l":96.409,"n":1117,"o":96.409,"t":"2026-10-06T14:00:00Z","v":56146,"vw":96.874576},{"c":96.96,"h":97.02,"l":96.61,"n":968,"o":96.61,"t":"2026-10-06T14:15:00Z","v":41660,"vw":96.952194},{"c":96.71,"h":97.09,"l":96.71,"n":637,"o":96.88,"t":"2026-10-06T14:30:00Z","v":12505,"vw":96.959154},{"c":97.015,"h":97.11,"l":96.75,"n":591,"o":96.75,"t":"2026-10-06T14:45:00Z","v":11528,"vw":96.949887},{"c":97.17,"h":97.21,"l":96.8801,"n":746,"o":97.08,"t":"2026-10-06T15:00:00Z","v":23759,"vw":97.114015},{"c":97.26,"h":97.285,"l":97.0489,"n":572,"o":97.22,"t":"2026-10-06T15:15:00Z","v":15844,"vw":97.167553},{"c":97.285,"h":97.34,"l":97.2,"n":611,"o":97.25,"t":"2026-10-06T15:30:00Z","v":14689,"vw":97.263908},{"c":97.2,"h":97.34,"l":97.1431,"n":854,"o":97.285,"t":"2026-10-06T15:45:00Z","v":35625,"vw":97.228017},{"c":97.285,"h":97.34,"l":97.215,"n":578,"o":97.26,"t":"2026-10-06T16:00:00Z","v":13565,"vw":97.293551},{"c":97.58,"h":97.59,"l":97.24,"n":914,"o":97.285,"t":"2026-10-06T16:15:00Z","v":46243,"vw":97.445811},{"c":97.57,"h":97.73,"l":97.52,"n":959,"o":97.58,"t":"2026-10-06T16:30:00Z","v":41967,"vw":97.620789},{"c":97.3499,"h":97.62,"l":97.31,"n":556,"o":97.5624,"t":"2026-10-06T16:45:00Z","v":14802,"vw":97.429152},{"c":97.4,"h":97.48,"l":97.34,"n":751,"o":97.35,"t":"2026-10-06T17:00:00Z","v":33754,"vw":97.406404},{"c":97.54,"h":97.565,"l":97.36,"n":778,"o":97.36,"t":"2026-10-06T17:15:00Z","v":28416,"vw":97.467771},{"c":97.815,"h":97.83,"l":97.53,"n":834,"o":97.535,"t":"2026-10-06T17:30:00Z","v":35957,"vw":97.703087},{"c":97.78,"h":97.865,"l":97.74,"n":744,"o":97.815,"t":"2026-10-06T17:45:00Z","v":25465,"vw":97.812817},{"c":97.73,"h":97.8655,"l":97.72,"n":676,"o":97.815,"t":"2026-10-06T18:00:00Z","v":23768,"vw":97.805269},{"c":97.695,"h":97.73,"l":97.575,"n":783,"o":97.73,"t":"2026-10-06T18:15:00Z","v":36359,"vw":97.673304},{"c":97.66,"h":97.76,"l":97.61,"n":789,"o":97.68,"t":"2026-10-06T18:30:00Z","v":27926,"vw":97.703096},{"c":97.675,"h":97.725,"l":97.625,"n":779,"o":97.64,"t":"2026-10-06T18:45:00Z","v":27973,"vw":97.690899},{"c":97.645,"h":97.67,"l":97.52,"n":856,"o":97.62,"t":"2026-10-06T19:00:00Z","v":31221,"vw":97.615371},{"c":97.215,"h":97.63,"l":97.18,"n":1045,"o":97.63,"t":"2026-10-06T19:15:00Z","v":53689,"vw":97.472725},{"c":97.65,"h":97.77,"l":97.25,"n":1405,"o":97.25,"t":"2026-10-06T19:30:00Z","v":60440,"vw":97.645225},{"c":98.05,"h":98.24,"l":97.59,"n":4302,"o":97.645,"t":"2026-10-06T19:45:00Z","v":289207,"vw":97.901736},{"c":98.04,"h":98.04,"l":98.04,"n":62,"o":98.04,"t":"2026-10-06T20:00:00Z","v":278970,"vw":98.04},{"c":98.04,"h":98.04,"l":98.04,"n":1,"o":98.04,"t":"2026-10-06T20:15:00Z","v":12830,"vw":98.04},{"c":97.59,"h":97.59,"l":97.59,"n":1,"o":97.59,"t":"2026-10-07T10:30:00Z","v":100,"vw":97.59},{"c":97.7,"h":98.17,"l":97.55,"n":965,"o":97.995,"t":"2026-10-07T13:30:00Z","v":61575,"vw":97.930154},{"c":97.51,"h":97.81,"l":97.43,"n":508,"o":97.785,"t":"2026-10-07T13:45:00Z","v":16480,"vw":97.618481},{"c":97.35,"h":97.75,"l":97.195,"n":462,"o":97.6,"t":"2026-10-07T14:00:00Z","v":26071,"vw":97.502027},{"c":97.6,"h":97.72,"l":97.2,"n":556,"o":97.37,"t":"2026-10-07T14:15:00Z","v":25058,"vw":97.434598},{"c":97.43,"h":97.62,"l":97.43,"n":173,"o":97.61,"t":"2026-10-07T14:30:00Z","v":3855,"vw":97.579828},{"c":97.725,"h":97.785,"l":97.42,"n":505,"o":97.51,"t":"2026-10-07T14:45:00Z","v":15548,"vw":97.675876},{"c":97.96,"h":98.03,"l":97.7,"n":909,"o":97.74,"t":"2026-10-07T15:00:00Z","v":61553,"vw":97.815119},{"c":97.87,"h":97.91,"l":97.79,"n":658,"o":97.86,"t":"2026-10-07T15:15:00Z","v":40994,"vw":97.838952},{"c":97.98,"h":98.01,"l":97.855,"n":549,"o":97.865,"t":"2026-10-07T15:30:00Z","v":21781,"vw":97.946165},{"c":97.99,"h":98.05,"l":97.915,"n":855,"o":97.965,"t":"2026-10-07T15:45:00Z","v":49449,"vw":97.97356},{"c":98.0175,"h":98.05,"l":97.975,"n":356,"o":98.03,"t":"2026-10-07T16:00:00Z","v":24118,"vw":98.003273},{"c":98.16,"h":98.16,"l":97.97,"n":679,"o":97.99,"t":"2026-10-07T16:15:00Z","v":35735,"vw":98.038689},{"c":98.1,"h":98.16,"l":97.97,"n":563,"o":98.14,"t":"2026-10-07T16:30:00Z","v":53011,"vw":98.108981},{"c":98.03,"h":98.125,"l":97.96,"n":572,"o":98.09,"t":"2026-10-07T16:45:00Z","v":21217,"vw":98.062793},{"c":98.155,"h":98.18,"l":97.91,"n":682,"o":98.055,"t":"2026-10-07T17:00:00Z","v":46426,"vw":98.013951},{"c":98.245,"h":98.27,"l":98.15,"n":679,"o":98.19,"t":"2026-10-07T17:15:00Z","v":36790,"vw":98.203407},{"c":98.16,"h":98.29,"l":98.0301,"n":648,"o":98.26,"t":"2026-10-07T17:30:00Z","v":45126,"vw":98.192192},{"c":98.285,"h":98.32,"l":98.16,"n":836,"o":98.16,"t":"2026-10-07T17:45:00Z","v":28780,"vw":98.268632},{"c":98.215,"h":98.305,"l":98.21,"n":496,"o":98.29,"t":"2026-10-07T18:00:00Z","v":16827,"vw":98.25586},{"c":98.26,"h":98.42,"l":98.18,"n":777,"o":98.215,"t":"2026-10-07T18:15:00Z","v":31506,"vw":98.252344},{"c":98.315,"h":98.315,"l":98.22,"n":629,"o":98.27,"t":"2026-10-07T18:30:00Z","v":22208,"vw":98.267331},{"c":98.29,"h":98.36,"l":98.23,"n":602,"o":98.32,"t":"2026-10-07T18:45:00Z","v":19843,"vw":98.292915},{"c":98.195,"h":98.3,"l":98.035,"n":983,"o":98.29,"t":"2026-10-07T19:00:00Z","v":49951,"vw":98.188997},{"c":98,"h":98.195,"l":98,"n":1100,"o":98.195,"t":"2026-10-07T19:15:00Z","v":50484,"vw":98.1313},{"c":97.84,"h":98.03,"l":97.8275,"n":1494,"o":97.995,"t":"2026-10-07T19:30:00Z","v":70660,"vw":97.960569},{"c":97.54,"h":97.82,"l":97.51,"n":4843,"o":97.8,"t":"2026-10-07T19:45:00Z","v":242353,"vw":97.63677},{"c":97.54,"h":97.54,"l":97.54,"n":66,"o":97.54,"t":"2026-10-07T20:00:00Z","v":281910,"vw":97.54},{"c":97.9,"h":97.9,"l":97.9,"n":2,"o":97.9,"t":"2026-10-08T08:00:00Z","v":2050,"vw":97.9},{"c":97.795,"h":98.06,"l":97.555,"n":194,"o":98.06,"t":"2026-10-08T13:30:00Z","v":14050,"vw":97.922554},{"c":97.84,"h":97.88,"l":97.63,"n":448,"o":97.88,"t":"2026-10-08T13:45:00Z","v":16465,"vw":97.783558},{"c":97.24,"h":97.776,"l":97.24,"n":404,"o":97.765,"t":"2026-10-08T14:00:00Z","v":9592,"vw":97.469692},{"c":97.33,"h":97.33,"l":97.105,"n":492,"o":97.16,"t":"2026-10-08T14:15:00Z","v":12828,"vw":97.200452},{"c":97.015,"h":97.31,"l":96.965,"n":351,"o":97.21,"t":"2026-10-08T14:30:00Z","v":5941,"vw":97.187845},{"c":97.035,"h":97.135,"l":97.0088,"n":563,"o":97.1,"t":"2026-10-08T14:45:00Z","v":16565,"vw":97.062016},{"c":97.1,"h":97.32,"l":97.035,"n":523,"o":97.035,"t":"2026-10-08T15:00:00Z","v":12468,"vw":97.147097},{"c":97.21,"h":97.285,"l":96.98,"n":1221,"o":97.075,"t":"2026-10-08T15:15:00Z","v":61557,"vw":97.191802},{"c":97.315,"h":97.35,"l":97.1,"n":595,"o":97.135,"t":"2026-10-08T15:30:00Z","v":15576,"vw":97.222767},{"c":97.3,"h":97.38,"l":97.185,"n":654,"o":97.36,"t":"2026-10-08T15:45:00Z","v":21661,"vw":97.258878},{"c":97.355,"h":97.4,"l":97.26,"n":462,"o":97.26,"t":"2026-10-08T16:00:00Z","v":11871,"vw":97.331551},{"c":97.29,"h":97.41,"l":97.23,"n":705,"o":97.38,"t":"2026-10-08T16:15:00Z","v":20331,"vw":97.323072},{"c":97.35,"h":97.35,"l":97.14,"n":677,"o":97.29,"t":"2026-10-08T16:30:00Z","v":42167,"vw":97.251937},{"c":97.785,"h":97.785,"l":97.33,"n":644,"o":97.34,"t":"2026-10-08T16:45:00Z","v":19263,"vw":97.5228},{"c":97.95,"h":98,"l":97.74,"n":529,"o":97.87,"t":"2026-10-08T17:00:00Z","v":18342,"vw":97.883659},{"c":98.095,"h":98.165,"l":97.925,"n":705,"o":97.95,"t":"2026-10-08T17:15:00Z","v":30445,"vw":98.023022},{"c":97.915,"h":98.1,"l":97.82,"n":613,"o":98.05,"t":"2026-10-08T17:30:00Z","v":15556,"vw":97.955558},{"c":98.065,"h":98.08,"l":97.88,"n":691,"o":97.915,"t":"2026-10-08T17:45:00Z","v":22586,"vw":97.970635},{"c":98.09,"h":98.09,"l":97.915,"n":857,"o":98.045,"t":"2026-10-08T18:00:00Z","v":30946,"vw":98.00811},{"c":97.83,"h":98.065,"l":97.82,"n":574,"o":98.065,"t":"2026-10-08T18:15:00Z","v":15682,"vw":97.915588},{"c":97.93,"h":98,"l":97.82,"n":647,"o":97.82,"t":"2026-10-08T18:30:00Z","v":18175,"vw":97.900912},{"c":98.05,"h":98.06,"l":97.89,"n":831,"o":97.905,"t":"2026-10-08T18:45:00Z","v":32661,"vw":97.966046},{"c":98.25,"h":98.32,"l":98.0301,"n":992,"o":98.045,"t":"2026-10-08T19:00:00Z","v":43597,"vw":98.13977},{"c":98.215,"h":98.34,"l":98.17,"n":1013,"o":98.255,"t":"2026-10-08T19:15:00Z","v":34747,"vw":98.277203},{"c":98.2,"h":98.28,"l":98.08,"n":1675,"o":98.215,"t":"2026-10-08T19:30:00Z","v":81182,"vw":98.183468},{"c":97.98,"h":98.205,"l":97.905,"n":3818,"o":98.19,"t":"2026-10-08T19:45:00Z","v":187089,"vw":98.034193},{"c":97.98,"h":98.02,"l":97.98,"n":54,"o":98.02,"t":"2026-10-08T20:00:00Z","v":321126,"vw":97.980015},{"c":98.2,"h":98.55,"l":97.99,"n":315,"o":98.485,"t":"2026-10-09T13:30:00Z","v":69636,"vw":98.264646},{"c":98.115,"h":98.245,"l":97.97,"n":193,"o":98.24,"t":"2026-10-09T13:45:00Z","v":5041,"vw":98.154125},{"c":98.21,"h":98.325,"l":98.06,"n":502,"o":98.21,"t":"2026-10-09T14:00:00Z","v":20570,"vw":98.157547},{"c":98.06,"h":98.19,"l":98.06,"n":323,"o":98.16,"t":"2026-10-09T14:15:00Z","v":7318,"vw":98.146284},{"c":98.08,"h":98.15,"l":97.97,"n":405,"o":98.095,"t":"2026-10-09T14:30:00Z","v":10136,"vw":98.068982},{"c":98.07,"h":98.11,"l":97.96,"n":454,"o":98.08,"t":"2026-10-09T14:45:00Z","v":16384,"vw":98.044559},{"c":98.32,"h":98.32,"l":98.02,"n":536,"o":98.06,"t":"2026-10-09T15:00:00Z","v":14100,"vw":98.178223},{"c":98.38,"h":98.44,"l":98.3,"n":518,"o":98.34,"t":"2026-10-09T15:15:00Z","v":12403,"vw":98.368009},{"c":98.27,"h":98.275,"l":98.17,"n":359,"o":98.26,"t":"2026-10-09T15:30:00Z","v":7223,"vw":98.225715},{"c":98.2,"h":98.26,"l":98.13,"n":314,"o":98.22,"t":"2026-10-09T15:45:00Z","v":7410,"vw":98.191042},{"c":98.16,"h":98.24,"l":98.05,"n":414,"o":98.22,"t":"2026-10-09T16:00:00Z","v":9578,"vw":98.170186},{"c":98.265,"h":98.33,"l":98.16,"n":396,"o":98.16,"t":"2026-10-09T16:15:00Z","v":9494,"vw":98.254575},{"c":98.27,"h":98.32,"l":98.2,"n":312,"o":98.235,"t":"2026-10-09T16:30:00Z","v":10727,"vw":98.240091},{"c":98.46,"h":98.46,"l":98.21,"n":463,"o":98.265,"t":"2026-10-09T16:45:00Z","v":12791,"vw":98.330937},{"c":98.445,"h":98.57,"l":98.44,"n":536,"o":98.46,"t":"2026-10-09T17:00:00Z","v":24734,"vw":98.499702},{"c":98.45,"h":98.5092,"l":98.38,"n":452,"o":98.42,"t":"2026-10-09T17:15:00Z","v":16197,"vw":98.474977},{"c":98.54,"h":98.6,"l":98.34,"n":545,"o":98.44,"t":"2026-10-09T17:30:00Z","v":23353,"vw":98.444512},{"c":98.54,"h":98.6,"l":98.47,"n":495,"o":98.575,"t":"2026-10-09T17:45:00Z","v":21442,"vw":98.545416},{"c":98.56,"h":98.61,"l":98.505,"n":493,"o":98.565,"t":"2026-10-09T18:00:00Z","v":18956,"vw":98.56074},{"c":98.625,"h":98.67,"l":98.53,"n":480,"o":98.555,"t":"2026-10-09T18:15:00Z","v":12974,"vw":98.580382},{"c":98.67,"h":98.69,"l":98.6,"n":577,"o":98.6,"t":"2026-10-09T18:30:00Z","v":19211,"vw":98.656053},{"c":98.765,"h":98.79,"l":98.63,"n":810,"o":98.67,"t":"2026-10-09T18:45:00Z","v":24504,"vw":98.691015},{"c":98.8,"h":98.95,"l":98.765,"n":1104,"o":98.765,"t":"2026-10-09T19:00:00Z","v":73740,"vw":98.883285},{"c":98.89,"h":98.92,"l":98.76,"n":1084,"o":98.77,"t":"2026-10-09T19:15:00Z","v":38310,"vw":98.818296},{"c":98.88,"h":99.01,"l":98.87,"n":1217,"o":98.89,"t":"2026-10-09T19:30:00Z","v":43085,"vw":98.935904},{"c":98.89,"h":98.92,"l":98.62,"n":4649,"o":98.83,"t":"2026-10-09T19:45:00Z","v":256684,"vw":98.785981},{"c":98.92,"h":98.92,"l":98.92,"n":63,"o":98.92,"t":"2026-10-09T20:00:00Z","v":544048,"vw":98.92},{"c":98.92,"h":98.92,"l":98.92,"n":1,"o":98.92,"t":"2026-10-09T22:45:00Z","v":100,"vw":98.92},{"c":98.92,"h":99.241,"l":98.57,"n":347,"o":99.03,"t":"2026-10-12T13:30:00Z","v":119442,"vw":98.954204},{"c":99.005,"h":99.15,"l":98.94,"n":178,"o":98.94,"t":"2026-10-12T13:45:00Z","v":8343,"vw":98.977621},{"c":99.23,"h":99.23,"l":98.87,"n":537,"o":99.2175,"t":"2026-10-12T14:00:00Z","v":19573,"vw":98.998348},{"c":99.04,"h":99.16,"l":98.99,"n":423,"o":99.01,"t":"2026-10-12T14:15:00Z","v":12532,"vw":99.035786},{"c":99.265,"h":99.265,"l":98.99,"n":372,"o":98.99,"t":"2026-10-12T14:30:00Z","v":11293,"vw":99.147407},{"c":99.46,"h":99.515,"l":99.26,"n":466,"o":99.26,"t":"2026-10-12T14:45:00Z","v":16505,"vw":99.438774},{"c":99.505,"h":99.52,"l":99.22,"n":708,"o":99.47,"t":"2026-10-12T15:00:00Z","v":43177,"vw":99.378956},{"c":99.74,"h":99.79,"l":99.58,"n":735,"o":99.58,"t":"2026-10-12T15:15:00Z","v":32440,"vw":99.695217},{"c":99.82,"h":99.9,"l":99.69,"n":728,"o":99.75,"t":"2026-10-12T15:30:00Z","v":31258,"vw":99.794636},{"c":99.775,"h":99.84,"l":99.69,"n":646,"o":99.84,"t":"2026-10-12T15:45:00Z","v":31560,"vw":99.780942},{"c":99.98,"h":100.02,"l":99.73,"n":425,"o":99.76,"t":"2026-10-12T16:00:00Z","v":14193,"vw":99.930821},{"c":100.1,"h":100.15,"l":100.005,"n":548,"o":100.01,"t":"2026-10-12T16:15:00Z","v":22913,"vw":100.067489},{"c":99.905,"h":100.15,"l":99.88,"n":344,"o":100.0983,"t":"2026-10-12T16:30:00Z","v":12504,"vw":100.01822},{"c":99.98,"h":100.03,"l":99.77,"n":635,"o":99.87,"t":"2026-10-12T16:45:00Z","v":36400,"vw":99.903365},{"c":100.025,"h":100.05,"l":99.94,"n":390,"o":100.02,"t":"2026-10-12T17:00:00Z","v":12737,"vw":100.010768},{"c":99.98,"h":100.0999,"l":99.93,"n":405,"o":100.05,"t":"2026-10-12T17:15:00Z","v":13385,"vw":100.01143},{"c":99.76,"h":99.98,"l":99.76,"n":326,"o":99.98,"t":"2026-10-12T17:30:00Z","v":8881,"vw":99.866716},{"c":99.81,"h":99.819,"l":99.68,"n":316,"o":99.78,"t":"2026-10-12T17:45:00Z","v":11496,"vw":99.731834},{"c":99.85,"h":99.9,"l":99.795,"n":395,"o":99.835,"t":"2026-10-12T18:00:00Z","v":12822,"vw":99.848461},{"c":99.76,"h":99.8442,"l":99.74,"n":460,"o":99.8442,"t":"2026-10-12T18:15:00Z","v":11099,"vw":99.785133},{"c":99.78,"h":99.82,"l":99.7,"n":432,"o":99.73,"t":"2026-10-12T18:30:00Z","v":10836,"vw":99.772514},{"c":99.71,"h":99.8,"l":99.62,"n":598,"o":99.77,"t":"2026-10-12T18:45:00Z","v":20157,"vw":99.734359},{"c":99.68,"h":99.74,"l":99.602,"n":609,"o":99.705,"t":"2026-10-12T19:00:00Z","v":20997,"vw":99.670718},{"c":99.61,"h":99.74,"l":99.58,"n":803,"o":99.72,"t":"2026-10-12T19:15:00Z","v":24094,"vw":99.660635},{"c":99.63,"h":99.87,"l":99.6,"n":1560,"o":99.605,"t":"2026-10-12T19:30:00Z","v":84287,"vw":99.728486},{"c":99.91,"h":99.97,"l":99.61,"n":3764,"o":99.61,"t":"2026-10-12T19:45:00Z","v":173680,"vw":99.846506},{"c":99.91,"h":99.91,"l":99.88,"n":44,"o":99.88,"t":"2026-10-12T20:00:00Z","v":368686,"vw":99.909945},{"c":99.91,"h":99.91,"l":99.91,"n":1,"o":99.91,"t":"2026-10-12T20:15:00Z","v":31836,"vw":99.91},{"c":100.055,"h":100.755,"l":100.055,"n":318,"o":100.44,"t":"2026-10-13T13:30:00Z","v":23090,"vw":100.383961},{"c":99.35,"h":100.05,"l":99.35,"n":451,"o":100.05,"t":"2026-10-13T13:45:00Z","v":18008,"vw":99.722837},{"c":99.6347,"h":99.83,"l":99,"n":724,"o":99.36,"t":"2026-10-13T14:00:00Z","v":25948,"vw":99.199255},{"c":100.03,"h":100.03,"l":99.78,"n":719,"o":99.84,"t":"2026-10-13T14:15:00Z","v":23220,"vw":99.846165},{"c":100.03,"h":100.13,"l":99.77,"n":558,"o":100.06,"t":"2026-10-13T14:30:00Z","v":21035,"vw":99.952986},{"c":100.08,"h":100.15,"l":99.98,"n":501,"o":100.0325,"t":"2026-10-13T14:45:00Z","v":30594,"vw":100.097664},{"c":100.49,"h":100.56,"l":100.07,"n":670,"o":100.08,"t":"2026-10-13T15:00:00Z","v":30639,"vw":100.311761},{"c":100.34,"h":100.56,"l":100.25,"n":449,"o":100.5125,"t":"2026-10-13T15:15:00Z","v":14608,"vw":100.43569},{"c":100.51,"h":100.53,"l":100.265,"n":682,"o":100.27,"t":"2026-10-13T15:30:00Z","v":25523,"vw":100.432094},{"c":100.545,"h":100.65,"l":100.42,"n":671,"o":100.5,"t":"2026-10-13T15:45:00Z","v":19701,"vw":100.541496},{"c":100.65,"h":100.65,"l":100.425,"n":650,"o":100.59,"t":"2026-10-13T16:00:00Z","v":16475,"vw":100.525076},{"c":100.75,"h":100.76,"l":100.615,"n":545,"o":100.62,"t":"2026-10-13T16:15:00Z","v":14666,"vw":100.679587},{"c":100.955,"h":100.96,"l":100.64,"n":650,"o":100.75,"t":"2026-10-13T16:30:00Z","v":22778,"vw":100.793297},{"c":100.96,"h":101.02,"l":100.795,"n":568,"o":100.955,"t":"2026-10-13T16:45:00Z","v":17557,"vw":100.937718},{"c":101.165,"h":101.25,"l":100.945,"n":665,"o":100.98,"t":"2026-10-13T17:00:00Z","v":64563,"vw":101.095127},{"c":100.97,"h":101.24,"l":100.88,"n":591,"o":101.2,"t":"2026-10-13T17:15:00Z","v":20888,"vw":101.02246},{"c":101.0325,"h":101.13,"l":100.98,"n":470,"o":100.98,"t":"2026-10-13T17:30:00Z","v":14856,"vw":101.053527},{"c":101,"h":101.16,"l":100.83,"n":611,"o":101.02,"t":"2026-10-13T17:45:00Z","v":23988,"vw":101.011068},{"c":101.3,"h":101.4,"l":100.96,"n":808,"o":101,"t":"2026-10-13T18:00:00Z","v":21521,"vw":101.156396},{"c":101.275,"h":101.37,"l":101.23,"n":480,"o":101.33,"t":"2026-10-13T18:15:00Z","v":15390,"vw":101.296272},{"c":101.28,"h":101.34,"l":101.23,"n":549,"o":101.31,"t":"2026-10-13T18:30:00Z","v":21368,"vw":101.276501},{"c":101.39,"h":101.5,"l":101.285,"n":666,"o":101.285,"t":"2026-10-13T18:45:00Z","v":21523,"vw":101.391219},{"c":101.46,"h":101.5,"l":101.39,"n":769,"o":101.435,"t":"2026-10-13T19:00:00Z","v":28943,"vw":101.447632},{"c":101.45,"h":101.51,"l":101.37,"n":920,"o":101.48,"t":"2026-10-13T19:15:00Z","v":33171,"vw":101.434478},{"c":101.46,"h":101.55,"l":101.438,"n":1291,"o":101.46,"t":"2026-10-13T19:30:00Z","v":49939,"vw":101.509706},{"c":101.58,"h":101.635,"l":101.335,"n":3528,"o":101.49,"t":"2026-10-13T19:45:00Z","v":152975,"vw":101.517388},{"c":101.58,"h":101.58,"l":101.58,"n":77,"o":101.58,"t":"2026-10-13T20:00:00Z","v":494050,"vw":101.58},{"c":101.58,"h":101.58,"l":101.58,"n":1,"o":101.58,"t":"2026-10-13T20:15:00Z","v":48980,"vw":101.58},{"c":101.24,"h":101.99,"l":101.24,"n":546,"o":101.54,"t":"2026-10-14T13:30:00Z","v":48836,"vw":101.524781},{"c":100.99,"h":101.14,"l":100.83,"n":317,"o":101.06,"t":"2026-10-14T13:45:00Z","v":7952,"vw":100.980583},{"c":101.01,"h":101.18,"l":100.8,"n":451,"o":100.995,"t":"2026-10-14T14:00:00Z","v":10163,"vw":100.959227},{"c":100.6726,"h":101,"l":100.5975,"n":471,"o":100.99,"t":"2026-10-14T14:15:00Z","v":15145,"vw":100.805752},{"c":100.62,"h":100.7,"l":100.52,"n":443,"o":100.65,"t":"2026-10-14T14:30:00Z","v":10771,"vw":100.650172},{"c":100.72,"h":100.77,"l":100.6,"n":608,"o":100.65,"t":"2026-10-14T14:45:00Z","v":19018,"vw":100.678612},{"c":101.105,"h":101.105,"l":100.705,"n":441,"o":100.76,"t":"2026-10-14T15:00:00Z","v":11831,"vw":100.880706},{"c":101.28,"h":101.37,"l":101.1,"n":341,"o":101.105,"t":"2026-10-14T15:15:00Z","v":8149,"vw":101.223372},{"c":101.305,"h":101.43,"l":101.24,"n":440,"o":101.305,"t":"2026-10-14T15:30:00Z","v":9731,"vw":101.324194},{"c":101.19,"h":101.29,"l":101.02,"n":687,"o":101.23,"t":"2026-10-14T15:45:00Z","v":18139,"vw":101.14405},{"c":101.435,"h":101.45,"l":101.09,"n":493,"o":101.22,"t":"2026-10-14T16:00:00Z","v":14425,"vw":101.255251},{"c":101.84,"h":101.84,"l":101.38,"n":571,"o":101.425,"t":"2026-10-14T16:15:00Z","v":18407,"vw":101.662545},{"c":101.87,"h":101.935,"l":101.785,"n":578,"o":101.85,"t":"2026-10-14T16:30:00Z","v":20521,"vw":101.858056},{"c":101.805,"h":101.82,"l":101.61,"n":602,"o":101.82,"t":"2026-10-14T16:45:00Z","v":120905,"vw":101.721451},{"c":101.915,"h":101.93,"l":101.7,"n":760,"o":101.7975,"t":"2026-10-14T17:00:00Z","v":270937,"vw":101.754002},{"c":101.935,"h":102.02,"l":101.8506,"n":732,"o":101.915,"t":"2026-10-14T17:15:00Z","v":20746,"vw":101.949982},{"c":101.88,"h":101.96,"l":101.815,"n":497,"o":101.95,"t":"2026-10-14T17:30:00Z","v":13551,"vw":101.902857},{"c":101.875,"h":101.91,"l":101.72,"n":533,"o":101.87,"t":"2026-10-14T17:45:00Z","v":12457,"vw":101.830922},{"c":102.055,"h":102.09,"l":101.901,"n":529,"o":101.91,"t":"2026-10-14T18:00:00Z","v":14709,"vw":101.989987},{"c":102.1,"h":102.19,"l":101.94,"n":560,"o":102.04,"t":"2026-10-14T18:15:00Z","v":12760,"vw":102.084069},{"c":102.2,"h":102.2,"l":102.0436,"n":536,"o":102.08,"t":"2026-10-14T18:30:00Z","v":13293,"vw":102.137066},{"c":102.135,"h":102.18,"l":102.065,"n":676,"o":102.15,"t":"2026-10-14T18:45:00Z","v":16612,"vw":102.123908},{"c":102.09,"h":102.355,"l":102.06,"n":1069,"o":102.15,"t":"2026-10-14T19:00:00Z","v":37473,"vw":102.214481},{"c":102.02,"h":102.12,"l":101.88,"n":1239,"o":102.12,"t":"2026-10-14T19:15:00Z","v":41525,"vw":102.007505},{"c":101.835,"h":102.03,"l":101.77,"n":1507,"o":102.03,"t":"2026-10-14T19:30:00Z","v":39446,"vw":101.902441},{"c":102.08,"h":102.1125,"l":101.71,"n":3791,"o":101.81,"t":"2026-10-14T19:45:00Z","v":149618,"vw":101.992655},{"c":102.04,"h":102.04,"l":102.04,"n":72,"o":102.04,"t":"2026-10-14T20:00:00Z","v":290876,"vw":102.04},{"c":102.4,"h":102.4,"l":102.4,"n":4,"o":102.4,"t":"2026-10-15T13:15:00Z","v":772,"vw":102.4},{"c":102.8,"h":103.55,"l":102.64,"n":529,"o":103.55,"t":"2026-10-15T13:30:00Z","v":34540,"vw":103.222638},{"c":102.315,"h":102.7,"l":102.315,"n":494,"o":102.7,"t":"2026-10-15T13:45:00Z","v":18883,"vw":102.540727},{"c":101.61,"h":102.275,"l":101.46,"n":555,"o":102.275,"t":"2026-10-15T14:00:00Z","v":12487,"vw":101.71377},{"c":101.98,"h":102.1675,"l":101.4501,"n":507,"o":101.6,"t":"2026-10-15T14:15:00Z","v":17260,"vw":101.9577},{"c":101.8,"h":102.3,"l":101.8,"n":540,"o":102.035,"t":"2026-10-15T14:30:00Z","v":12869,"vw":102.1054},{"c":101.56,"h":101.795,"l":101.55,"n":295,"o":101.795,"t":"2026-10-15T14:45:00Z","v":4771,"vw":101.669438},{"c":101.635,"h":101.69,"l":101.38,"n":662,"o":101.535,"t":"2026-10-15T15:00:00Z","v":26412,"vw":101.617144},{"c":101.765,"h":101.765,"l":101.56,"n":302,"o":101.635,"t":"2026-10-15T15:15:00Z","v":6278,"vw":101.676452},{"c":101.77,"h":101.77,"l":101.6,"n":460,"o":101.69,"t":"2026-10-15T15:30:00Z","v":10436,"vw":101.676934},{"c":101.66,"h":101.85,"l":101.57,"n":552,"o":101.795,"t":"2026-10-15T15:45:00Z","v":12303,"vw":101.756984},{"c":101.67,"h":101.76,"l":101.51,"n":545,"o":101.65,"t":"2026-10-15T16:00:00Z","v":14093,"vw":101.637796},{"c":101.84,"h":101.84,"l":101.61,"n":443,"o":101.675,"t":"2026-10-15T16:15:00Z","v":12930,"vw":101.704745},{"c":101.98,"h":102.04,"l":101.77,"n":566,"o":101.85,"t":"2026-10-15T16:30:00Z","v":14152,"vw":101.892795},{"c":101.87,"h":101.96,"l":101.8365,"n":426,"o":101.935,"t":"2026-10-15T16:45:00Z","v":10320,"vw":101.889575},{"c":101.8809,"h":101.89,"l":101.75,"n":559,"o":101.865,"t":"2026-10-15T17:00:00Z","v":18432,"vw":101.833877},{"c":101.865,"h":101.97,"l":101.86,"n":513,"o":101.875,"t":"2026-10-15T17:15:00Z","v":12624,"vw":101.911679},{"c":101.835,"h":101.92,"l":101.81,"n":459,"o":101.865,"t":"2026-10-15T17:30:00Z","v":13403,"vw":101.860407},{"c":101.8,"h":101.9099,"l":101.74,"n":601,"o":101.835,"t":"2026-10-15T17:45:00Z","v":16628,"vw":101.813876},{"c":101.82,"h":101.855,"l":101.73,"n":353,"o":101.77,"t":"2026-10-15T18:00:00Z","v":16678,"vw":101.813432},{"c":101.91,"h":101.95,"l":101.795,"n":436,"o":101.8,"t":"2026-10-15T18:15:00Z","v":10876,"vw":101.86794},{"c":101.83,"h":102.05,"l":101.82,"n":507,"o":101.92,"t":"2026-10-15T18:30:00Z","v":16091,"vw":101.97325},{"c":101.73,"h":101.85,"l":101.67,"n":583,"o":101.85,"t":"2026-10-15T18:45:00Z","v":26396,"vw":101.73417},{"c":101.63,"h":101.7,"l":101.58,"n":708,"o":101.65,"t":"2026-10-15T19:00:00Z","v":25533,"vw":101.645502},{"c":101.7,"h":101.76,"l":101.52,"n":963,"o":101.635,"t":"2026-10-15T19:15:00Z","v":36010,"vw":101.653972},{"c":101.63,"h":101.755,"l":101.54,"n":1238,"o":101.7,"t":"2026-10-15T19:30:00Z","v":38181,"vw":101.647804},{"c":101.58,"h":101.67,"l":101.425,"n":3438,"o":101.65,"t":"2026-10-15T19:45:00Z","v":135534,"vw":101.573568},{"c":101.48,"h":101.58,"l":101.48,"n":65,"o":101.58,"t":"2026-10-15T20:00:00Z","v":236962,"vw":101.579954},{"c":102.465,"h":102.68,"l":101.675,"n":353,"o":102.28,"t":"2026-10-16T13:30:00Z","v":49670,"vw":102.266282},{"c":102.94,"h":103.02,"l":102.53,"n":546,"o":102.565,"t":"2026-10-16T13:45:00Z","v":13121,"vw":102.774186},{"c":102.98,"h":103.15,"l":102.88,"n":496,"o":103.01,"t":"2026-10-16T14:00:00Z","v":10954,"vw":103.061375},{"c":103.065,"h":103.065,"l":102.67,"n":511,"o":103.04,"t":"2026-10-16T14:15:00Z","v":15087,"vw":102.954194},{"c":102.66,"h":103.14,"l":102.66,"n":558,"o":103.065,"t":"2026-10-16T14:30:00Z","v":16724,"vw":102.905559},{"c":102.86,"h":102.95,"l":102.57,"n":516,"o":102.755,"t":"2026-10-16T14:45:00Z","v":21940,"vw":102.802765},{"c":103.09,"h":103.22,"l":102.84,"n":719,"o":102.86,"t":"2026-10-16T15:00:00Z","v":31377,"vw":103.056454},{"c":103.275,"h":103.32,"l":103.12,"n":407,"o":103.135,"t":"2026-10-16T15:15:00Z","v":13250,"vw":103.217866},{"c":103.12,"h":103.33,"l":103.12,"n":776,"o":103.29,"t":"2026-10-16T15:30:00Z","v":46384,"vw":103.210116},{"c":103.16,"h":103.21,"l":103.06,"n":412,"o":103.14,"t":"2026-10-16T15:45:00Z","v":12833,"vw":103.122609},{"c":103.09,"h":103.23,"l":103,"n":494,"o":103.185,"t":"2026-10-16T16:00:00Z","v":12029,"vw":103.076373},{"c":103.15,"h":103.205,"l":103.08,"n":442,"o":103.09,"t":"2026-10-16T16:15:00Z","v":9913,"vw":103.140197},{"c":103.15,"h":103.225,"l":103.085,"n":412,"o":103.21,"t":"2026-10-16T16:30:00Z","v":12244,"vw":103.13324},{"c":103.185,"h":103.185,"l":103.06,"n":409,"o":103.08,"t":"2026-10-16T16:45:00Z","v":10256,"vw":103.13309},{"c":103.11,"h":103.16,"l":103,"n":470,"o":103.16,"t":"2026-10-16T17:00:00Z","v":13209,"vw":103.06538},{"c":103.12,"h":103.165,"l":103.06,"n":511,"o":103.06,"t":"2026-10-16T17:15:00Z","v":8830,"vw":103.114426},{"c":103.16,"h":103.16,"l":103.0617,"n":518,"o":103.08,"t":"2026-10-16T17:30:00Z","v":11382,"vw":103.104995},{"c":103.23,"h":103.25,"l":103.15,"n":395,"o":103.175,"t":"2026-10-16T17:45:00Z","v":10025,"vw":103.198801},{"c":103.2425,"h":103.37,"l":103.2,"n":588,"o":103.27,"t":"2026-10-16T18:00:00Z","v":15871,"vw":103.280889},{"c":103.1599,"h":103.24,"l":103.1,"n":744,"o":103.17,"t":"2026-10-16T18:15:00Z","v":19092,"vw":103.174748},{"c":103.15,"h":103.185,"l":103.06,"n":701,"o":103.125,"t":"2026-10-16T18:30:00Z","v":15080,"vw":103.139908},{"c":103.26,"h":103.26,"l":103.12,"n":762,"o":103.15,"t":"2026-10-16T18:45:00Z","v":17133,"vw":103.189241},{"c":103.32,"h":103.56,"l":103.19,"n":1143,"o":103.26,"t":"2026-10-16T19:00:00Z","v":52733,"vw":103.365849},{"c":103.31,"h":103.38,"l":103.2308,"n":1292,"o":103.3124,"t":"2026-10-16T19:15:00Z","v":38995,"vw":103.304378},{"c":103.45,"h":103.48,"l":103.27,"n":1353,"o":103.31,"t":"2026-10-16T19:30:00Z","v":36539,"vw":103.379416},{"c":103.44,"h":103.705,"l":103.355,"n":3739,"o":103.475,"t":"2026-10-16T19:45:00Z","v":128543,"vw":103.509085},{"c":103.42,"h":103.42,"l":103.42,"n":55,"o":103.42,"t":"2026-10-16T20:00:00Z","v":376730,"vw":103.42},{"c":104.48,"h":104.48,"l":104.48,"n":1,"o":104.48,"t":"2026-10-19T13:15:00Z","v":112,"vw":104.48},{"c":102.98,"h":103.17,"l":102.53,"n":292,"o":102.89,"t":"2026-10-19T13:30:00Z","v":12555,"vw":102.913909},{"c":102.63,"h":102.96,"l":102.63,"n":321,"o":102.92,"t":"2026-10-19T13:45:00Z","v":14219,"vw":102.789579},{"c":102.665,"h":102.83,"l":102.54,"n":439,"o":102.74,"t":"2026-10-19T14:00:00Z","v":22824,"vw":102.70755},{"c":102.38,"h":102.65,"l":102.36,"n":480,"o":102.63,"t":"2026-10-19T14:15:00Z","v":14479,"vw":102.483139},{"c":102.2,"h":102.4,"l":102.08,"n":724,"o":102.365,"t":"2026-10-19T14:30:00Z","v":22830,"vw":102.265576},{"c":102.205,"h":102.22,"l":101.975,"n":431,"o":102.13,"t":"2026-10-19T14:45:00Z","v":10295,"vw":102.088881},{"c":102.26,"h":102.28,"l":102.14,"n":559,"o":102.16,"t":"2026-10-19T15:00:00Z","v":13242,"vw":102.201748},{"c":102.18,"h":102.44,"l":102.17,"n":575,"o":102.29,"t":"2026-10-19T15:15:00Z","v":20420,"vw":102.285854},{"c":102.26,"h":102.345,"l":102.15,"n":563,"o":102.23,"t":"2026-10-19T15:30:00Z","v":17625,"vw":102.257418},{"c":102.16,"h":102.2,"l":101.97,"n":602,"o":102.16,"t":"2026-10-19T15:45:00Z","v":25073,"vw":102.124664},{"c":101.92,"h":102.22,"l":101.87,"n":1964,"o":102.22,"t":"2026-10-19T16:00:00Z","v":177169,"vw":102.02422},{"c":101.665,"h":102.05,"l":101.64,"n":1750,"o":101.92,"t":"2026-10-19T16:15:00Z","v":117932,"vw":101.894292},{"c":101.745,"h":101.81,"l":101.59,"n":703,"o":101.66,"t":"2026-10-19T16:30:00Z","v":54507,"vw":101.659643},{"c":101.66,"h":101.75,"l":101.59,"n":655,"o":101.71,"t":"2026-10-19T16:45:00Z","v":13616,"vw":101.646522},{"c":101.46,"h":101.7,"l":101.24,"n":2037,"o":101.66,"t":"2026-10-19T17:00:00Z","v":107618,"vw":101.41243},{"c":101.75,"h":101.79,"l":101.5,"n":727,"o":101.51,"t":"2026-10-19T17:15:00Z","v":27769,"vw":101.673985},{"c":101.62,"h":101.75,"l":101.57,"n":589,"o":101.69,"t":"2026-10-19T17:30:00Z","v":18870,"vw":101.674832},{"c":101.77,"h":101.835,"l":101.624,"n":548,"o":101.63,"t":"2026-10-19T17:45:00Z","v":13211,"vw":101.705637},{"c":101.745,"h":101.83,"l":101.72,"n":556,"o":101.77,"t":"2026-10-19T18:00:00Z","v":12131,"vw":101.777224},{"c":101.62,"h":101.725,"l":101.48,"n":868,"o":101.72,"t":"2026-10-19T18:15:00Z","v":41552,"vw":101.641522},{"c":101.5201,"h":101.63,"l":101.505,"n":659,"o":101.63,"t":"2026-10-19T18:30:00Z","v":31130,"vw":101.56402},{"c":101.435,"h":101.5,"l":101.4,"n":780,"o":101.47,"t":"2026-10-19T18:45:00Z","v":16814,"vw":101.455436},{"c":101.265,"h":101.5699,"l":101.19,"n":1573,"o":101.41,"t":"2026-10-19T19:00:00Z","v":85679,"vw":101.228472},{"c":100.9,"h":101.25,"l":100.9,"n":1948,"o":101.25,"t":"2026-10-19T19:15:00Z","v":100417,"vw":101.013969},{"c":101.035,"h":101.035,"l":100.77,"n":2145,"o":100.92,"t":"2026-10-19T19:30:00Z","v":116042,"vw":100.888089},{"c":101.18,"h":101.615,"l":100.98,"n":4325,"o":101.02,"t":"2026-10-19T19:45:00Z","v":175110,"vw":101.328079},{"c":101.07,"h":101.17,"l":101.07,"n":57,"o":101.17,"t":"2026-10-19T20:00:00Z","v":298860,"vw":101.169963},{"c":102.98,"h":103.025,"l":101.59,"n":411,"o":101.68,"t":"2026-10-20T13:30:00Z","v":20521,"vw":102.280903},{"c":102.7,"h":103.38,"l":102.7,"n":581,"o":103.03,"t":"2026-10-20T13:45:00Z","v":20398,"vw":103.026024},{"c":102.99,"h":103.09,"l":102.67,"n":544,"o":102.815,"t":"2026-10-20T14:00:00Z","v":36522,"vw":102.852761},{"c":103.175,"h":103.42,"l":103.06,"n":1091,"o":103.07,"t":"2026-10-20T14:15:00Z","v":87303,"vw":103.277938},{"c":103.26,"h":103.4,"l":103.13,"n":420,"o":103.26,"t":"2026-10-20T14:30:00Z","v":11816,"vw":103.23212},{"c":103.24,"h":103.4699,"l":103.11,"n":591,"o":103.33,"t":"2026-10-20T14:45:00Z","v":28838,"vw":103.254526},{"c":103.1,"h":103.245,"l":102.955,"n":623,"o":103.245,"t":"2026-10-20T15:00:00Z","v":19356,"vw":103.112835},{"c":103.2,"h":103.46,"l":103.15,"n":437,"o":103.15,"t":"2026-10-20T15:15:00Z","v":17561,"vw":103.284194},{"c":103.34,"h":103.43,"l":103.24,"n":484,"o":103.255,"t":"2026-10-20T15:30:00Z","v":14525,"vw":103.305649},{"c":103.25,"h":103.345,"l":103.25,"n":352,"o":103.28,"t":"2026-10-20T15:45:00Z","v":11435,"vw":103.305048},{"c":103.175,"h":103.31,"l":103.17,"n":393,"o":103.2998,"t":"2026-10-20T16:00:00Z","v":11258,"vw":103.226483},{"c":103.06,"h":103.225,"l":103.06,"n":333,"o":103.17,"t":"2026-10-20T16:15:00Z","v":11552,"vw":103.139874},{"c":103.1225,"h":103.13,"l":103.04,"n":411,"o":103.055,"t":"2026-10-20T16:30:00Z","v":10183,"vw":103.08106},{"c":103.09,"h":103.18,"l":103.03,"n":417,"o":103.07,"t":"2026-10-20T16:45:00Z","v":15632,"vw":103.10421},{"c":103.085,"h":103.1311,"l":103.06,"n":276,"o":103.07,"t":"2026-10-20T17:00:00Z","v":7504,"vw":103.0868},{"c":103.05,"h":103.1025,"l":103.01,"n":341,"o":103.1025,"t":"2026-10-20T17:15:00Z","v":8102,"vw":103.041289},{"c":103.01,"h":103.1,"l":102.98,"n":520,"o":103.065,"t":"2026-10-20T17:30:00Z","v":15578,"vw":103.029186},{"c":103.095,"h":103.095,"l":103.01,"n":266,"o":103.01,"t":"2026-10-20T17:45:00Z","v":5992,"vw":103.062976},{"c":103.07,"h":103.165,"l":103.01,"n":593,"o":103.1,"t":"2026-10-20T18:00:00Z","v":18022,"vw":103.10763},{"c":103.11,"h":103.14,"l":103.06,"n":433,"o":103.13,"t":"2026-10-20T18:15:00Z","v":10984,"vw":103.096009},{"c":103.115,"h":103.27,"l":103.09,"n":685,"o":103.105,"t":"2026-10-20T18:30:00Z","v":35217,"vw":103.162455},{"c":103.16,"h":103.22,"l":103.145,"n":498,"o":103.145,"t":"2026-10-20T18:45:00Z","v":13936,"vw":103.186876},{"c":103.18,"h":103.295,"l":103.125,"n":714,"o":103.185,"t":"2026-10-20T19:00:00Z","v":22016,"vw":103.193428},{"c":103.06,"h":103.215,"l":103.011,"n":910,"o":103.18,"t":"2026-10-20T19:15:00Z","v":32210,"vw":103.102019},{"c":103.19,"h":103.21,"l":103.045,"n":1079,"o":103.075,"t":"2026-10-20T19:30:00Z","v":40201,"vw":103.140389},{"c":102.935,"h":103.22,"l":102.88,"n":4045,"o":103.185,"t":"2026-10-20T19:45:00Z","v":185425,"vw":103.011095},{"c":102.9,"h":102.9,"l":102.9,"n":59,"o":102.9,"t":"2026-10-20T20:00:00Z","v":325426,"vw":102.9},{"c":102.63,"h":102.63,"l":102.63,"n":2,"o":102.63,"t":"2026-10-21T12:45:00Z","v":83600,"vw":102.63},{"c":103.37,"h":103.73,"l":103.17,"n":322,"o":103.48,"t":"2026-10-21T13:30:00Z","v":16880,"vw":103.418575},{"c":103.635,"h":103.64,"l":103.3,"n":434,"o":103.37,"t":"2026-10-21T13:45:00Z","v":21888,"vw":103.483181},{"c":103.68,"h":103.76,"l":103.48,"n":499,"o":103.6291,"t":"2026-10-21T14:00:00Z","v":16070,"vw":103.612363},{"c":103.675,"h":103.79,"l":103.55,"n":325,"o":103.68,"t":"2026-10-21T14:15:00Z","v":10137,"vw":103.692811},{"c":103.89,"h":103.9,"l":103.61,"n":312,"o":103.71,"t":"2026-10-21T14:30:00Z","v":9734,"vw":103.8207},{"c":103.89,"h":103.94,"l":103.8369,"n":167,"o":103.8369,"t":"2026-10-21T14:45:00Z","v":4367,"vw":103.886599},{"c":103.4517,"h":103.8337,"l":103.415,"n":623,"o":103.82,"t":"2026-10-21T15:00:00Z","v":26412,"vw":103.552541},{"c":103.435,"h":103.46,"l":103.34,"n":412,"o":103.42,"t":"2026-10-21T15:15:00Z","v":15377,"vw":103.393635},{"c":103.41,"h":103.475,"l":103.28,"n":460,"o":103.41,"t":"2026-10-21T15:30:00Z","v":9772,"vw":103.381602},{"c":103.58,"h":103.58,"l":103.4,"n":253,"o":103.4,"t":"2026-10-21T15:45:00Z","v":4941,"vw":103.503521},{"c":103.67,"h":103.6807,"l":103.52,"n":236,"o":103.52,"t":"2026-10-21T16:00:00Z","v":8175,"vw":103.637821},{"c":103.8,"h":103.8,"l":103.67,"n":321,"o":103.6743,"t":"2026-10-21T16:15:00Z","v":7576,"vw":103.713773},{"c":103.71,"h":103.8872,"l":103.71,"n":318,"o":103.79,"t":"2026-10-21T16:30:00Z","v":10778,"vw":103.81319},{"c":103.68,"h":103.78,"l":103.66,"n":233,"o":103.705,"t":"2026-10-21T16:45:00Z","v":7627,"vw":103.691911},{"c":103.84,"h":103.87,"l":103.66,"n":321,"o":103.74,"t":"2026-10-21T17:00:00Z","v":10042,"vw":103.755935},{"c":103.78,"h":103.9,"l":103.65,"n":479,"o":103.85,"t":"2026-10-21T17:15:00Z","v":15259,"vw":103.815576},{"c":103.814,"h":103.82,"l":103.7,"n":448,"o":103.78,"t":"2026-10-21T17:30:00Z","v":21031,"vw":103.746839},{"c":103.81,"h":103.9362,"l":103.81,"n":427,"o":103.88,"t":"2026-10-21T17:45:00Z","v":13545,"vw":103.876365},{"c":103.77,"h":103.8,"l":103.71,"n":402,"o":103.8,"t":"2026-10-21T18:00:00Z","v":10268,"vw":103.759769},{"c":103.835,"h":103.86,"l":103.75,"n":437,"o":103.775,"t":"2026-10-21T18:15:00Z","v":10784,"vw":103.801854},{"c":103.86,"h":103.86,"l":103.77,"n":482,"o":103.835,"t":"2026-10-21T18:30:00Z","v":10782,"vw":103.81557},{"c":103.73,"h":103.855,"l":103.71,"n":711,"o":103.83,"t":"2026-10-21T18:45:00Z","v":16905,"vw":103.791973},{"c":103.77,"h":103.835,"l":103.64,"n":896,"o":103.7,"t":"2026-10-21T19:00:00Z","v":20744,"vw":103.721099},{"c":103.88,"h":103.9,"l":103.735,"n":900,"o":103.8,"t":"2026-10-21T19:15:00Z","v":32048,"vw":103.820951},{"c":104,"h":104.045,"l":103.79,"n":1421,"o":103.86,"t":"2026-10-21T19:30:00Z","v":49830,"vw":103.903217},{"c":103.9,"h":104.17,"l":103.9,"n":3157,"o":103.99,"t":"2026-10-21T19:45:00Z","v":99936,"vw":104.044971},{"c":103.89,"h":103.91,"l":103.89,"n":70,"o":103.91,"t":"2026-10-21T20:00:00Z","v":500359,"vw":103.890016},{"c":104.17,"h":104.17,"l":104.17,"n":3,"o":104.17,"t":"2026-10-22T11:15:00Z","v":160,"vw":104.17},{"c":104.55,"h":104.74,"l":104.37,"n":459,"o":104.74,"t":"2026-10-22T13:30:00Z","v":46141,"vw":104.613711},{"c":104.96,"h":105,"l":104.485,"n":732,"o":104.485,"t":"2026-10-22T13:45:00Z","v":26992,"vw":104.874884},{"c":105.33,"h":105.33,"l":104.73,"n":562,"o":104.88,"t":"2026-10-22T14:00:00Z","v":23088,"vw":104.828276},{"c":105.4359,"h":105.62,"l":105.17,"n":558,"o":105.38,"t":"2026-10-22T14:15:00Z","v":19575,"vw":105.358439},{"c":105.31,"h":105.46,"l":105.12,"n":537,"o":105.46,"t":"2026-10-22T14:30:00Z","v":13922,"vw":105.314218},{"c":105.285,"h":105.52,"l":105.285,"n":545,"o":105.38,"t":"2026-10-22T14:45:00Z","v":15125,"vw":105.395332},{"c":105.77,"h":105.79,"l":105.22,"n":702,"o":105.26,"t":"2026-10-22T15:00:00Z","v":18495,"vw":105.457457},{"c":105.515,"h":105.63,"l":105.4,"n":573,"o":105.63,"t":"2026-10-22T15:15:00Z","v":13985,"vw":105.504733},{"c":105.67,"h":105.7,"l":105.46,"n":804,"o":105.54,"t":"2026-10-22T15:30:00Z","v":27125,"vw":105.555123},{"c":105.75,"h":105.805,"l":105.67,"n":453,"o":105.67,"t":"2026-10-22T15:45:00Z","v":9407,"vw":105.742349},{"c":105.74,"h":105.775,"l":105.68,"n":524,"o":105.71,"t":"2026-10-22T16:00:00Z","v":13060,"vw":105.720722},{"c":105.8164,"h":105.86,"l":105.69,"n":513,"o":105.745,"t":"2026-10-22T16:15:00Z","v":11585,"vw":105.789272},{"c":105.82,"h":105.93,"l":105.77,"n":782,"o":105.835,"t":"2026-10-22T16:30:00Z","v":21921,"vw":105.860242},{"c":106.1,"h":106.1,"l":105.841,"n":723,"o":105.85,"t":"2026-10-22T16:45:00Z","v":27028,"vw":105.975858},{"c":105.96,"h":106.075,"l":105.89,"n":717,"o":106.05,"t":"2026-10-22T17:00:00Z","v":22948,"vw":105.957815},{"c":105.85,"h":105.98,"l":105.83,"n":725,"o":105.98,"t":"2026-10-22T17:15:00Z","v":18198,"vw":105.89676},{"c":105.95,"h":106.02,"l":105.87,"n":693,"o":105.885,"t":"2026-10-22T17:30:00Z","v":25972,"vw":105.943355},{"c":106.085,"h":106.12,"l":105.88,"n":605,"o":105.94,"t":"2026-10-22T17:45:00Z","v":18587,"vw":105.966237},{"c":106.1,"h":106.1,"l":106,"n":630,"o":106.08,"t":"2026-10-22T18:00:00Z","v":23989,"vw":106.058211},{"c":106.13,"h":106.165,"l":106.04,"n":599,"o":106.125,"t":"2026-10-22T18:15:00Z","v":19483,"vw":106.104033},{"c":106.255,"h":106.3,"l":106.1575,"n":660,"o":106.16,"t":"2026-10-22T18:30:00Z","v":23877,"vw":106.229701},{"c":106.405,"h":106.49,"l":106.28,"n":731,"o":106.28,"t":"2026-10-22T18:45:00Z","v":21951,"vw":106.404862},{"c":106.42,"h":106.64,"l":106.37,"n":1086,"o":106.405,"t":"2026-10-22T19:00:00Z","v":38088,"vw":106.511599},{"c":106.29,"h":106.465,"l":106.2175,"n":1233,"o":106.42,"t":"2026-10-22T19:15:00Z","v":40079,"vw":106.334507},{"c":106.38,"h":106.44,"l":106.26,"n":1479,"o":106.28,"t":"2026-10-22T19:30:00Z","v":55368,"vw":106.353516},{"c":106.6,"h":106.715,"l":106.215,"n":4042,"o":106.38,"t":"2026-10-22T19:45:00Z","v":171233,"vw":106.542098},{"c":106.61,"h":106.61,"l":106.58,"n":50,"o":106.58,"t":"2026-10-22T20:00:00Z","v":497642,"vw":106.609935}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":125.58965708674646,"iv":0.5031109715665283,"gamma":0.016119365678211504,"theta":-0.061627516264141265,"vega":0.06963694085467041,"rho":0.011312286456727301,"breakevenPct":18.811234487146102},{"delta":0.2,"premium":1.0906887791350586,"strike":116.8622441729883,"iv":0.34630529733239124,"gamma":0.027592739072268297,"theta":-0.052257313618465674,"vega":0.08368550972635606,"rho":0.015166360283716861,"breakevenPct":10.63965195771818},{"delta":0.25,"premium":0.8717024899207247,"strike":111.7386069988675,"iv":0.2095094038591411,"gamma":0.056828505643142284,"theta":-0.03665500392909967,"vega":0.09513448844038709,"rho":0.01879732946997936,"breakevenPct":5.628280169579044},{"delta":0.3,"premium":0.9066754239312156,"strike":109.61786481967997,"iv":0.1547236684977311,"gamma":0.07140054931932172,"theta":-0.02986749462622403,"vega":0.09957320277048005,"rho":0.02262073264926985,"breakevenPct":3.671832139209435},{"delta":0.35,"premium":1.15148077382374,"strike":109.0207786004299,"iv":0.15272940052543588,"gamma":0.07312015763076188,"theta":-0.030285454979699068,"vega":0.10046883209935514,"rho":0.026603742467890424,"breakevenPct":3.3413932785420157},{"delta":0.4,"premium":1.3962861237162647,"strike":108.42369238117985,"iv":0.15073513255314067,"gamma":0.07483976594220206,"theta":-0.03070341533317411,"vega":0.10136446142823025,"rho":0.030586752286510997,"breakevenPct":3.010954417874596},{"delta":0.45,"premium":1.6410914736087892,"strike":107.82660616192979,"iv":0.14874086458084548,"gamma":0.07655937425364223,"theta":-0.03112137568664915,"vega":0.10226009075710532,"rho":0.034569762105131574,"breakevenPct":2.680515557207177},{"delta":0.5,"premium":1.8858968235013134,"strike":107.22951994267973,"iv":0.14674659660855027,"gamma":0.0782789825650824,"theta":-0.03153933604012419,"vega":0.10315572008598042,"rho":0.038552771923752144,"breakevenPct":2.350076696539758},{"delta":0.55,"premium":2.1307021733938383,"strike":106.63243372342966,"iv":0.1447523286362551,"gamma":0.07999859087652257,"theta":-0.03195729639359923,"vega":0.1040513494148555,"rho":0.04253578174237272,"breakevenPct":2.019637835872338},{"delta":0.6,"premium":2.3755075232863625,"strike":106.0353475041796,"iv":0.14275806066395988,"gamma":0.08171819918796275,"theta":-0.032375256747074276,"vega":0.10494697874373059,"rho":0.04651879156099328,"breakevenPct":1.6891989752049192},{"delta":0.65,"premium":2.620312873178887,"strike":105.43826128492954,"iv":0.14076379269166467,"gamma":0.08343780749940291,"theta":-0.03279321710054932,"vega":0.10584260807260568,"rho":0.05050180137961387,"breakevenPct":1.3587601145374997}],"put":[{"delta":0.1,"premium":1.0884429709668582,"strike":83.06578258011481,"iv":0.7510098209357139,"gamma":0.008652534492345444,"theta":-0.0631735818388759,"vega":0.05211655905661473,"rho":-0.009590722601592418,"breakevenPct":23.105393856910275},{"delta":0.15,"premium":0.8774609569328372,"strike":95.93437448179101,"iv":0.3838974311257014,"gamma":0.024131415874864982,"theta":-0.04240756384887525,"vega":0.0696654921630665,"rho":-0.01404583368399302,"breakevenPct":10.836775607486935},{"delta":0.2,"premium":0.960244066278549,"strike":100.69189431258397,"iv":0.26122606359158085,"gamma":0.03436811464397672,"theta":-0.03440152261531572,"vega":0.08129364084191672,"rho":-0.018591369291905253,"breakevenPct":6.4518804555806915},{"delta":0.25,"premium":1.34089789520824,"strike":101.8114643976713,"iv":0.2656371697268249,"gamma":0.037390953873712496,"theta":-0.038611106135244065,"vega":0.09018302731751009,"rho":-0.023208134896790553,"breakevenPct":5.758778254888792},{"delta":0.3,"premium":1.7215517241379306,"strike":102.93103448275862,"iv":0.270048275862069,"gamma":0.040413793103448274,"theta":-0.04282068965517241,"vega":0.09907241379310344,"rho":-0.027824900501675853,"breakevenPct":5.065676054196892},{"delta":0.35,"premium":2.1022055530676216,"strike":104.05060456784595,"iv":0.274459381997313,"gamma":0.04343663233318405,"theta":-0.04703027317510076,"vega":0.10796180026869681,"rho":-0.03244166610656116,"breakevenPct":4.372573853504992},{"delta":0.4,"premium":2.5327455048409404,"strike":105.1751959428308,"iv":0.27935629322268324,"gamma":0.045828307976025814,"theta":-0.05072964499769479,"vega":0.11549649608114339,"rho":-0.03708060381004954,"breakevenPct":3.7215547903668886},{"delta":0.45,"premium":3.241597510373444,"strike":106.32780082987551,"iv":0.2869634854771784,"gamma":0.04469875518672199,"theta":-0.05158257261410788,"vega":0.1154734439834025,"rho":-0.04184323848469193,"breakevenPct":3.3053153367394454},{"delta":0.5,"premium":3.9504495159059476,"strike":107.48040571692025,"iv":0.29457067773167356,"gamma":0.04356920239741816,"theta":-0.05243550023052098,"vega":0.1154503918856616,"rho":-0.046605873159334316,"breakevenPct":2.8890758831120023},{"delta":0.55,"premium":4.659301521438452,"strike":108.63301060396496,"iv":0.30217786998616875,"gamma":0.04243964960811433,"theta":-0.05328842784693407,"vega":0.1154273397879207,"rho":-0.05136850783397671,"breakevenPct":2.472836429484559},{"delta":0.6,"premium":5.368153526970955,"strike":109.78561549100968,"iv":0.3097850622406639,"gamma":0.04131009681881051,"theta":-0.05414135546334717,"vega":0.11540428769017981,"rho":-0.05613114250861909,"breakevenPct":2.056596975857116},{"delta":0.65,"premium":7.081790393013103,"strike":111.77729257641921,"iv":0.3415206113537118,"gamma":0.03647903930131004,"theta":-0.05607729257641922,"vega":0.11010366812227074,"rho":-0.06158656812251635,"breakevenPct":1.7957957195327705},{"delta":0.7,"premium":9.025021834061134,"strike":113.96069868995633,"iv":0.37876951965065503,"gamma":0.03080218340611354,"theta":-0.05826069868995633,"vega":0.10359711790393014,"rho":-0.06720029731712786,"breakevenPct":1.5705122822481994},{"delta":0.75,"premium":11.701744186046513,"strike":116.90406976744187,"iv":0.4221668604651163,"gamma":0.025205813953488372,"theta":-0.058843023255813955,"vega":0.0949781976744186,"rho":-0.07339961036600928,"breakevenPct":1.3203962279379526},{"delta":0.8,"premium":15.379009433962272,"strike":120.87264150943398,"iv":0.47505235849056615,"gamma":0.01964481132075471,"theta":-0.05776839622641509,"vega":0.08401037735849054,"rho":-0.08039383870977174,"breakevenPct":1.0471512283353326},{"delta":0.85,"premium":23.873170731707297,"strike":129.5731707317073,"iv":0.6063670731707314,"gamma":0.01285609756097562,"theta":-0.06086463414634145,"vega":0.07002682926829269,"rho":-0.0911546419773474,"breakevenPct":0.8535784635587623}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":125.58965708674646,"iv":0.5031109715665283,"gamma":0.016119365678211504,"theta":-0.061627516264141265,"vega":0.06963694085467041,"rho":0.011312286456727301,"breakevenPct":18.811234487146102},{"delta":0.2,"premium":1.0906887791350586,"strike":116.8622441729883,"iv":0.34630529733239124,"gamma":0.027592739072268297,"theta":-0.052257313618465674,"vega":0.08368550972635606,"rho":0.015166360283716861,"breakevenPct":10.63965195771818},{"delta":0.25,"premium":0.8717024899207247,"strike":111.7386069988675,"iv":0.2095094038591411,"gamma":0.056828505643142284,"theta":-0.03665500392909967,"vega":0.09513448844038709,"rho":0.01879732946997936,"breakevenPct":5.628280169579044},{"delta":0.3,"premium":0.9066754239312156,"strike":109.61786481967997,"iv":0.1547236684977311,"gamma":0.07140054931932172,"theta":-0.02986749462622403,"vega":0.09957320277048005,"rho":0.02262073264926985,"breakevenPct":3.671832139209435},{"delta":0.35,"premium":1.15148077382374,"strike":109.0207786004299,"iv":0.15272940052543588,"gamma":0.07312015763076188,"theta":-0.030285454979699068,"vega":0.10046883209935514,"rho":0.026603742467890424,"breakevenPct":3.3413932785420157},{"delta":0.4,"premium":1.3962861237162647,"strike":108.42369238117985,"iv":0.15073513255314067,"gamma":0.07483976594220206,"theta":-0.03070341533317411,"vega":0.10136446142823025,"rho":0.030586752286510997,"breakevenPct":3.010954417874596},{"delta":0.45,"premium":1.6410914736087892,"strike":107.82660616192979,"iv":0.14874086458084548,"gamma":0.07655937425364223,"theta":-0.03112137568664915,"vega":0.10226009075710532,"rho":0.034569762105131574,"breakevenPct":2.680515557207177},{"delta":0.5,"premium":1.8858968235013134,"strike":107.22951994267973,"iv":0.14674659660855027,"gamma":0.0782789825650824,"theta":-0.03153933604012419,"vega":0.10315572008598042,"rho":0.038552771923752144,"breakevenPct":2.350076696539758},{"delta":0.55,"premium":2.1307021733938383,"strike":106.63243372342966,"iv":0.1447523286362551,"gamma":0.07999859087652257,"theta":-0.03195729639359923,"vega":0.1040513494148555,"rho":0.04253578174237272,"breakevenPct":2.019637835872338},{"delta":0.6,"premium":2.3755075232863625,"strike":106.0353475041796,"iv":0.14275806066395988,"gamma":0.08171819918796275,"theta":-0.032375256747074276,"vega":0.10494697874373059,"rho":0.04651879156099328,"breakevenPct":1.6891989752049192},{"delta":0.65,"premium":2.620312873178887,"strike":105.43826128492954,"iv":0.14076379269166467,"gamma":0.08343780749940291,"theta":-0.03279321710054932,"vega":0.10584260807260568,"rho":0.05050180137961387,"breakevenPct":1.3587601145374997}],"put":[{"delta":0.1,"premium":1.0884429709668582,"strike":83.06578258011481,"iv":0.7510098209357139,"gamma":0.008652534492345444,"theta":-0.0631735818388759,"vega":0.05211655905661473,"rho":-0.009590722601592418,"breakevenPct":23.105393856910275},{"delta":0.15,"premium":0.8774609569328372,"strike":95.93437448179101,"iv":0.3838974311257014,"gamma":0.024131415874864982,"theta":-0.04240756384887525,"vega":0.0696654921630665,"rho":-0.01404583368399302,"breakevenPct":10.836775607486935},{"delta":0.2,"premium":0.960244066278549,"strike":100.69189431258397,"iv":0.26122606359158085,"gamma":0.03436811464397672,"theta":-0.03440152261531572,"vega":0.08129364084191672,"rho":-0.018591369291905253,"breakevenPct":6.4518804555806915},{"delta":0.25,"premium":1.34089789520824,"strike":101.8114643976713,"iv":0.2656371697268249,"gamma":0.037390953873712496,"theta":-0.038611106135244065,"vega":0.09018302731751009,"rho":-0.023208134896790553,"breakevenPct":5.758778254888792},{"delta":0.3,"premium":1.7215517241379306,"strike":102.93103448275862,"iv":0.270048275862069,"gamma":0.040413793103448274,"theta":-0.04282068965517241,"vega":0.09907241379310344,"rho":-0.027824900501675853,"breakevenPct":5.065676054196892},{"delta":0.35,"premium":2.1022055530676216,"strike":104.05060456784595,"iv":0.274459381997313,"gamma":0.04343663233318405,"theta":-0.04703027317510076,"vega":0.10796180026869681,"rho":-0.03244166610656116,"breakevenPct":4.372573853504992},{"delta":0.4,"premium":2.5327455048409404,"strike":105.1751959428308,"iv":0.27935629322268324,"gamma":0.045828307976025814,"theta":-0.05072964499769479,"vega":0.11549649608114339,"rho":-0.03708060381004954,"breakevenPct":3.7215547903668886},{"delta":0.45,"premium":3.241597510373444,"strike":106.32780082987551,"iv":0.2869634854771784,"gamma":0.04469875518672199,"theta":-0.05158257261410788,"vega":0.1154734439834025,"rho":-0.04184323848469193,"breakevenPct":3.3053153367394454},{"delta":0.5,"premium":3.9504495159059476,"strike":107.48040571692025,"iv":0.29457067773167356,"gamma":0.04356920239741816,"theta":-0.05243550023052098,"vega":0.1154503918856616,"rho":-0.046605873159334316,"breakevenPct":2.8890758831120023},{"delta":0.55,"premium":4.659301521438452,"strike":108.63301060396496,"iv":0.30217786998616875,"gamma":0.04243964960811433,"theta":-0.05328842784693407,"vega":0.1154273397879207,"rho":-0.05136850783397671,"breakevenPct":2.472836429484559},{"delta":0.6,"premium":5.368153526970955,"strike":109.78561549100968,"iv":0.3097850622406639,"gamma":0.04131009681881051,"theta":-0.05414135546334717,"vega":0.11540428769017981,"rho":-0.05613114250861909,"breakevenPct":2.056596975857116},{"delta":0.65,"premium":7.081790393013103,"strike":111.77729257641921,"iv":0.3415206113537118,"gamma":0.03647903930131004,"theta":-0.05607729257641922,"vega":0.11010366812227074,"rho":-0.06158656812251635,"breakevenPct":1.7957957195327705},{"delta":0.7,"premium":9.025021834061134,"strike":113.96069868995633,"iv":0.37876951965065503,"gamma":0.03080218340611354,"theta":-0.05826069868995633,"vega":0.10359711790393014,"rho":-0.06720029731712786,"breakevenPct":1.5705122822481994},{"delta":0.75,"premium":11.701744186046513,"strike":116.90406976744187,"iv":0.4221668604651163,"gamma":0.025205813953488372,"theta":-0.058843023255813955,"vega":0.0949781976744186,"rho":-0.07339961036600928,"breakevenPct":1.3203962279379526},{"delta":0.8,"premium":15.379009433962272,"strike":120.87264150943398,"iv":0.47505235849056615,"gamma":0.01964481132075471,"theta":-0.05776839622641509,"vega":0.08401037735849054,"rho":-0.08039383870977174,"breakevenPct":1.0471512283353326},{"delta":0.85,"premium":23.873170731707297,"strike":129.5731707317073,"iv":0.6063670731707314,"gamma":0.01285609756097562,"theta":-0.06086463414634145,"vega":0.07002682926829269,"rho":-0.0911546419773474,"breakevenPct":0.8535784635587623}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}