{"symbol":"PWRD","url":"https://intraalpha.com/companies/PWRD","capturedAt":"2026-10-23T03:00:18.780Z","state":"ready","quote":{"symbol":"PWRD","last_price":95.01,"prev_close":99.5484,"regular_close":95.01,"change":-4.5384,"change_pct":-4.559,"regular_change":-4.5384,"regular_change_pct":-4.559,"extended_change":0,"extended_change_pct":0,"bid":93.5,"ask":96,"bid_size":100,"ask_size":100,"volume":155749,"vwap":95.082216,"open":97.26,"high":97.4,"low":94.3201,"close":95.01,"trade_count":1630,"last_trade_at":"2026-10-22T20:00:08.163077371Z","last_quote_at":"2026-10-22T23:55:15.771831617Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:13.897051226-04:00","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,"fundProfile":{"net_assets":1500000000,"net_expense_ratio":0.0075,"portfolio_turnover":0.52,"dividend_yield":-0.0014,"inception_date":"2022-02-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:16.677439+00:00"},"optionObservedAt":"2026-10-22T19:54:58.627Z","bars":[{"c":101.32,"h":101.32,"l":101.32,"n":7,"o":101.32,"t":"2026-10-16T09:45:00Z","v":455,"vw":101.32},{"c":100.57,"h":100.57,"l":100.57,"n":14,"o":100.57,"t":"2026-10-16T13:30:00Z","v":1103,"vw":100.57},{"c":100.02,"h":100.02,"l":100.02,"n":3,"o":100.02,"t":"2026-10-16T13:35:00Z","v":661,"vw":100.02},{"c":100.43,"h":100.575,"l":100.43,"n":4,"o":100.575,"t":"2026-10-16T13:45:00Z","v":658,"vw":100.462574},{"c":100.19,"h":100.19,"l":100.19,"n":2,"o":100.19,"t":"2026-10-16T13:50:00Z","v":506,"vw":100.19},{"c":100.205,"h":100.22,"l":100.07,"n":3,"o":100.22,"t":"2026-10-16T13:55:00Z","v":352,"vw":100.172486},{"c":100.42,"h":100.445,"l":99.98,"n":12,"o":100.445,"t":"2026-10-16T14:00:00Z","v":1405,"vw":100.380687},{"c":100.375,"h":100.375,"l":100.375,"n":2,"o":100.375,"t":"2026-10-16T14:05:00Z","v":1122,"vw":100.375},{"c":100.385,"h":100.4,"l":100.36,"n":8,"o":100.4,"t":"2026-10-16T14:10:00Z","v":912,"vw":100.372857},{"c":100.25,"h":100.405,"l":100.25,"n":34,"o":100.4,"t":"2026-10-16T14:15:00Z","v":9141,"vw":100.366484},{"c":100.67,"h":100.67,"l":100.66,"n":8,"o":100.66,"t":"2026-10-16T14:30:00Z","v":735,"vw":100.661754},{"c":100.8495,"h":100.8495,"l":100.825,"n":2,"o":100.825,"t":"2026-10-16T14:35:00Z","v":288,"vw":100.835123},{"c":100.785,"h":100.785,"l":100.69,"n":7,"o":100.69,"t":"2026-10-16T14:40:00Z","v":1491,"vw":100.759132},{"c":100.76,"h":100.86,"l":100.72,"n":26,"o":100.86,"t":"2026-10-16T14:50:00Z","v":8008,"vw":100.839617},{"c":100.605,"h":100.605,"l":100.605,"n":3,"o":100.605,"t":"2026-10-16T14:55:00Z","v":109,"vw":100.605},{"c":100.39,"h":100.39,"l":100.39,"n":2,"o":100.39,"t":"2026-10-16T15:00:00Z","v":150,"vw":100.39},{"c":100.205,"h":100.27,"l":100.205,"n":4,"o":100.27,"t":"2026-10-16T15:05:00Z","v":322,"vw":100.226382},{"c":99.995,"h":99.995,"l":99.995,"n":2,"o":99.995,"t":"2026-10-16T15:10:00Z","v":295,"vw":99.995},{"c":99.63,"h":99.63,"l":99.63,"n":19,"o":99.63,"t":"2026-10-16T15:20:00Z","v":1211,"vw":99.63},{"c":99.84,"h":99.84,"l":99.81,"n":9,"o":99.81,"t":"2026-10-16T15:25:00Z","v":2538,"vw":99.832174},{"c":99.795,"h":99.795,"l":99.795,"n":1,"o":99.795,"t":"2026-10-16T15:30:00Z","v":660,"vw":99.795},{"c":99.875,"h":99.94,"l":99.79,"n":19,"o":99.795,"t":"2026-10-16T15:35:00Z","v":6857,"vw":99.840984},{"c":99.65,"h":99.79,"l":99.65,"n":3,"o":99.79,"t":"2026-10-16T15:40:00Z","v":772,"vw":99.717461},{"c":99.75,"h":99.87,"l":99.725,"n":6,"o":99.725,"t":"2026-10-16T15:50:00Z","v":1265,"vw":99.784818},{"c":99.645,"h":99.645,"l":99.5,"n":6,"o":99.63,"t":"2026-10-16T15:55:00Z","v":1834,"vw":99.595202},{"c":99.755,"h":99.76,"l":99.645,"n":5,"o":99.645,"t":"2026-10-16T16:00:00Z","v":1226,"vw":99.7},{"c":99.7941,"h":99.7941,"l":99.685,"n":3,"o":99.745,"t":"2026-10-16T16:05:00Z","v":797,"vw":99.755085},{"c":99.76,"h":99.76,"l":99.76,"n":5,"o":99.76,"t":"2026-10-16T16:10:00Z","v":501,"vw":99.76},{"c":99.835,"h":99.835,"l":99.74,"n":4,"o":99.76,"t":"2026-10-16T16:20:00Z","v":1535,"vw":99.777485},{"c":99.7769,"h":99.7769,"l":99.7769,"n":1,"o":99.7769,"t":"2026-10-16T16:30:00Z","v":158,"vw":99.7769},{"c":99.765,"h":99.91,"l":99.62,"n":34,"o":99.67,"t":"2026-10-16T16:35:00Z","v":20534,"vw":99.693862},{"c":99.61,"h":99.88,"l":99.52,"n":125,"o":99.7445,"t":"2026-10-16T16:40:00Z","v":30750,"vw":99.624021},{"c":99.45,"h":99.66,"l":99.45,"n":5,"o":99.66,"t":"2026-10-16T16:45:00Z","v":430,"vw":99.528293},{"c":99.495,"h":99.495,"l":99.48,"n":18,"o":99.48,"t":"2026-10-16T16:50:00Z","v":1050,"vw":99.483},{"c":99.553,"h":99.553,"l":99.553,"n":2,"o":99.553,"t":"2026-10-16T16:55:00Z","v":236,"vw":99.553},{"c":99.34,"h":99.5424,"l":99.34,"n":19,"o":99.5424,"t":"2026-10-16T17:00:00Z","v":2242,"vw":99.432156},{"c":99.41,"h":99.43,"l":99.1105,"n":16,"o":99.275,"t":"2026-10-16T17:05:00Z","v":11392,"vw":99.143934},{"c":99.05,"h":99.16,"l":99.05,"n":9,"o":99.16,"t":"2026-10-16T17:15:00Z","v":1000,"vw":99.147778},{"c":99.13,"h":99.13,"l":99.13,"n":29,"o":99.13,"t":"2026-10-16T17:20:00Z","v":732,"vw":99.13},{"c":99.29,"h":99.29,"l":99.05,"n":3,"o":99.05,"t":"2026-10-16T17:25:00Z","v":10170,"vw":99.052729},{"c":99.28,"h":99.32,"l":99.23,"n":67,"o":99.31,"t":"2026-10-16T17:30:00Z","v":9102,"vw":99.272476},{"c":99.45,"h":99.45,"l":99.45,"n":1,"o":99.45,"t":"2026-10-16T17:35:00Z","v":100,"vw":99.45},{"c":99.53,"h":99.56,"l":99.53,"n":6,"o":99.56,"t":"2026-10-16T17:40:00Z","v":485,"vw":99.55},{"c":99.32,"h":99.575,"l":99.32,"n":8,"o":99.56,"t":"2026-10-16T17:45:00Z","v":629,"vw":99.511929},{"c":99.31,"h":99.31,"l":99.31,"n":13,"o":99.31,"t":"2026-10-16T17:50:00Z","v":312,"vw":99.31},{"c":99.23,"h":99.23,"l":99.23,"n":3,"o":99.23,"t":"2026-10-16T17:55:00Z","v":207,"vw":99.23},{"c":99.02,"h":99.02,"l":99.02,"n":2,"o":99.02,"t":"2026-10-16T18:00:00Z","v":201,"vw":99.02},{"c":99.13,"h":99.185,"l":99.13,"n":3,"o":99.185,"t":"2026-10-16T18:10:00Z","v":387,"vw":99.154188},{"c":98.97,"h":99.02,"l":98.97,"n":29,"o":99.02,"t":"2026-10-16T18:15:00Z","v":498,"vw":98.995},{"c":98.87,"h":98.89,"l":98.87,"n":2,"o":98.89,"t":"2026-10-16T18:20:00Z","v":256,"vw":98.877813},{"c":99.005,"h":99.075,"l":98.955,"n":11,"o":98.955,"t":"2026-10-16T18:30:00Z","v":2579,"vw":98.983734},{"c":98.96,"h":98.96,"l":98.95,"n":5,"o":98.95,"t":"2026-10-16T18:35:00Z","v":279,"vw":98.955},{"c":99.1086,"h":99.175,"l":98.89,"n":73,"o":99.085,"t":"2026-10-16T18:40:00Z","v":11038,"vw":99.019191},{"c":98.8875,"h":99.1599,"l":98.86,"n":9,"o":99.1599,"t":"2026-10-16T18:45:00Z","v":1282,"vw":98.996952},{"c":98.72,"h":98.93,"l":98.72,"n":25,"o":98.928,"t":"2026-10-16T18:50:00Z","v":14183,"vw":98.918843},{"c":98.825,"h":98.837,"l":98.745,"n":11,"o":98.745,"t":"2026-10-16T18:55:00Z","v":786,"vw":98.8138},{"c":98.73,"h":98.825,"l":98.73,"n":9,"o":98.8,"t":"2026-10-16T19:00:00Z","v":1309,"vw":98.771828},{"c":98.63,"h":98.73,"l":98.63,"n":35,"o":98.7,"t":"2026-10-16T19:05:00Z","v":2321,"vw":98.664528},{"c":99,"h":99,"l":98.76,"n":14,"o":98.76,"t":"2026-10-16T19:10:00Z","v":739,"vw":98.854871},{"c":99.08,"h":99.08,"l":98.8701,"n":13,"o":99.07,"t":"2026-10-16T19:20:00Z","v":6808,"vw":98.975884},{"c":99.1499,"h":99.1499,"l":98.87,"n":48,"o":99.05,"t":"2026-10-16T19:25:00Z","v":2118,"vw":99.01545},{"c":98.96,"h":98.97,"l":98.94,"n":10,"o":98.97,"t":"2026-10-16T19:30:00Z","v":891,"vw":98.96},{"c":98.83,"h":98.97,"l":98.83,"n":16,"o":98.9,"t":"2026-10-16T19:35:00Z","v":16477,"vw":98.897856},{"c":98.71,"h":98.855,"l":98.66,"n":16,"o":98.855,"t":"2026-10-16T19:40:00Z","v":1492,"vw":98.774286},{"c":98.795,"h":98.795,"l":98.795,"n":5,"o":98.795,"t":"2026-10-16T19:45:00Z","v":206,"vw":98.795},{"c":98.965,"h":98.99,"l":98.89,"n":22,"o":98.89,"t":"2026-10-16T19:50:00Z","v":1623,"vw":98.947099},{"c":98.98,"h":98.98,"l":98.85,"n":65,"o":98.93,"t":"2026-10-16T19:55:00Z","v":6221,"vw":98.907993},{"c":99.04,"h":99.04,"l":99.04,"n":1,"o":99.04,"t":"2026-10-16T20:00:00Z","v":113,"vw":99.04},{"c":100.71,"h":100.71,"l":100.71,"n":3,"o":100.71,"t":"2026-10-19T13:30:00Z","v":1557,"vw":100.71},{"c":99.665,"h":99.815,"l":99.665,"n":2,"o":99.815,"t":"2026-10-19T13:35:00Z","v":700,"vw":99.707857},{"c":99.86,"h":99.86,"l":99.69,"n":14,"o":99.69,"t":"2026-10-19T13:40:00Z","v":1314,"vw":99.811083},{"c":99.84,"h":99.84,"l":99.8,"n":8,"o":99.8,"t":"2026-10-19T13:45:00Z","v":305,"vw":99.82},{"c":99.745,"h":99.745,"l":99.745,"n":1,"o":99.745,"t":"2026-10-19T13:50:00Z","v":103,"vw":99.745},{"c":99.165,"h":99.58,"l":99.165,"n":8,"o":99.43,"t":"2026-10-19T14:00:00Z","v":773,"vw":99.355955},{"c":99.52,"h":99.52,"l":99.19,"n":8,"o":99.19,"t":"2026-10-19T14:05:00Z","v":2021,"vw":99.373636},{"c":99.66,"h":99.66,"l":99.26,"n":14,"o":99.54,"t":"2026-10-19T14:10:00Z","v":1484,"vw":99.510627},{"c":99.9599,"h":99.9599,"l":99.705,"n":8,"o":99.82,"t":"2026-10-19T14:15:00Z","v":1011,"vw":99.83635},{"c":99.98,"h":99.98,"l":99.98,"n":3,"o":99.98,"t":"2026-10-19T14:20:00Z","v":111,"vw":99.98},{"c":99.65,"h":99.785,"l":99.6401,"n":6,"o":99.6401,"t":"2026-10-19T14:25:00Z","v":571,"vw":99.720839},{"c":99.47,"h":99.61,"l":99.42,"n":12,"o":99.58,"t":"2026-10-19T14:30:00Z","v":1210,"vw":99.536255},{"c":99.55,"h":99.55,"l":99.55,"n":4,"o":99.55,"t":"2026-10-19T14:40:00Z","v":430,"vw":99.55},{"c":99.72,"h":99.7515,"l":99.72,"n":4,"o":99.745,"t":"2026-10-19T14:45:00Z","v":495,"vw":99.734203},{"c":99.57,"h":99.57,"l":99.57,"n":7,"o":99.57,"t":"2026-10-19T14:50:00Z","v":320,"vw":99.57},{"c":99.83,"h":99.83,"l":99.675,"n":3,"o":99.675,"t":"2026-10-19T15:00:00Z","v":469,"vw":99.738966},{"c":99.99,"h":100,"l":99.845,"n":17,"o":99.845,"t":"2026-10-19T15:10:00Z","v":1563,"vw":99.886621},{"c":100.055,"h":100.055,"l":100,"n":8,"o":100,"t":"2026-10-19T15:15:00Z","v":546,"vw":100.041715},{"c":100.32,"h":100.32,"l":100.08,"n":8,"o":100.09,"t":"2026-10-19T15:20:00Z","v":488,"vw":100.134384},{"c":100.255,"h":100.37,"l":100.18,"n":74,"o":100.32,"t":"2026-10-19T15:30:00Z","v":11871,"vw":100.331413},{"c":100.23,"h":100.48,"l":100.23,"n":16,"o":100.2551,"t":"2026-10-19T15:35:00Z","v":2121,"vw":100.32224},{"c":100.315,"h":100.315,"l":100.23,"n":6,"o":100.23,"t":"2026-10-19T15:40:00Z","v":401,"vw":100.2725},{"c":100.43,"h":100.43,"l":100.12,"n":7,"o":100.25,"t":"2026-10-19T15:45:00Z","v":915,"vw":100.196712},{"c":100.1,"h":100.37,"l":100.1,"n":13,"o":100.12,"t":"2026-10-19T15:55:00Z","v":706,"vw":100.178},{"c":100.16,"h":100.16,"l":99.98,"n":2,"o":99.98,"t":"2026-10-19T16:05:00Z","v":1200,"vw":100.01},{"c":99.995,"h":99.995,"l":99.995,"n":1,"o":99.995,"t":"2026-10-19T16:10:00Z","v":116,"vw":99.995},{"c":99.975,"h":99.975,"l":99.975,"n":3,"o":99.975,"t":"2026-10-19T16:15:00Z","v":203,"vw":99.975},{"c":99.83,"h":99.83,"l":99.83,"n":5,"o":99.83,"t":"2026-10-19T16:20:00Z","v":250,"vw":99.83},{"c":99.795,"h":99.795,"l":99.795,"n":2,"o":99.795,"t":"2026-10-19T16:25:00Z","v":295,"vw":99.795},{"c":99.7697,"h":99.81,"l":99.69,"n":5,"o":99.81,"t":"2026-10-19T16:30:00Z","v":951,"vw":99.713167},{"c":99.6901,"h":99.89,"l":99.6901,"n":3,"o":99.89,"t":"2026-10-19T16:35:00Z","v":329,"vw":99.752569},{"c":99.81,"h":99.81,"l":99.81,"n":1,"o":99.81,"t":"2026-10-19T16:40:00Z","v":100,"vw":99.81},{"c":99.69,"h":99.81,"l":99.69,"n":8,"o":99.81,"t":"2026-10-19T16:45:00Z","v":749,"vw":99.750789},{"c":99.57,"h":99.57,"l":99.57,"n":3,"o":99.57,"t":"2026-10-19T16:50:00Z","v":185,"vw":99.57},{"c":99.4396,"h":99.4396,"l":99.3901,"n":4,"o":99.3901,"t":"2026-10-19T17:00:00Z","v":406,"vw":99.427348},{"c":99.54,"h":99.54,"l":99.39,"n":17,"o":99.525,"t":"2026-10-19T17:05:00Z","v":1546,"vw":99.48433},{"c":99.43,"h":99.57,"l":99.395,"n":6,"o":99.395,"t":"2026-10-19T17:15:00Z","v":451,"vw":99.48625},{"c":99.5,"h":99.5,"l":99.44,"n":18,"o":99.44,"t":"2026-10-19T17:35:00Z","v":3829,"vw":99.4741},{"c":99.31,"h":99.39,"l":99.16,"n":18,"o":99.33,"t":"2026-10-19T17:40:00Z","v":1204,"vw":99.26},{"c":99.17,"h":99.18,"l":99.17,"n":6,"o":99.18,"t":"2026-10-19T17:45:00Z","v":519,"vw":99.176667},{"c":99.132,"h":99.25,"l":99.02,"n":8,"o":99.13,"t":"2026-10-19T17:50:00Z","v":3504,"vw":99.130474},{"c":99.33,"h":99.33,"l":99.33,"n":4,"o":99.33,"t":"2026-10-19T17:55:00Z","v":265,"vw":99.33},{"c":99.11,"h":99.11,"l":99.11,"n":2,"o":99.11,"t":"2026-10-19T18:00:00Z","v":116,"vw":99.11},{"c":99.225,"h":99.225,"l":99.21,"n":4,"o":99.2101,"t":"2026-10-19T18:05:00Z","v":4170,"vw":99.210453},{"c":99.235,"h":99.37,"l":99.23,"n":6,"o":99.23,"t":"2026-10-19T18:10:00Z","v":511,"vw":99.26407},{"c":99.245,"h":99.35,"l":99.13,"n":13,"o":99.24,"t":"2026-10-19T18:15:00Z","v":1202,"vw":99.236617},{"c":99.1301,"h":99.315,"l":99.13,"n":18,"o":99.22,"t":"2026-10-19T18:20:00Z","v":1757,"vw":99.201046},{"c":99.1092,"h":99.1156,"l":99.04,"n":8,"o":99.04,"t":"2026-10-19T18:25:00Z","v":1174,"vw":99.077738},{"c":99.02,"h":99.31,"l":99.02,"n":7,"o":99.31,"t":"2026-10-19T18:30:00Z","v":574,"vw":99.245556},{"c":99.135,"h":99.135,"l":99.135,"n":3,"o":99.135,"t":"2026-10-19T18:35:00Z","v":102,"vw":99.135},{"c":99.165,"h":99.165,"l":99.15,"n":4,"o":99.15,"t":"2026-10-19T18:40:00Z","v":289,"vw":99.15859},{"c":99.12,"h":99.46,"l":99.12,"n":11,"o":99.23,"t":"2026-10-19T18:45:00Z","v":1502,"vw":99.287248},{"c":99.3,"h":99.3,"l":99.09,"n":12,"o":99.1,"t":"2026-10-19T18:50:00Z","v":1022,"vw":99.151333},{"c":99.43,"h":99.43,"l":99.1,"n":51,"o":99.16,"t":"2026-10-19T19:00:00Z","v":8584,"vw":99.246212},{"c":99.2378,"h":99.295,"l":99.2378,"n":9,"o":99.295,"t":"2026-10-19T19:05:00Z","v":1893,"vw":99.256857},{"c":99.255,"h":99.255,"l":99.14,"n":5,"o":99.14,"t":"2026-10-19T19:10:00Z","v":445,"vw":99.174328},{"c":99.43,"h":99.43,"l":99.38,"n":4,"o":99.38,"t":"2026-10-19T19:15:00Z","v":324,"vw":99.396667},{"c":99.6399,"h":99.6399,"l":99.6399,"n":4,"o":99.6399,"t":"2026-10-19T19:20:00Z","v":401,"vw":99.6399},{"c":99.47,"h":99.64,"l":99.47,"n":13,"o":99.49,"t":"2026-10-19T19:25:00Z","v":1687,"vw":99.505},{"c":99.49,"h":99.61,"l":99.455,"n":168,"o":99.455,"t":"2026-10-19T19:30:00Z","v":16499,"vw":99.584859},{"c":99.545,"h":99.545,"l":99.53,"n":4,"o":99.535,"t":"2026-10-19T19:35:00Z","v":580,"vw":99.535418},{"c":99.51,"h":99.55,"l":99.51,"n":10,"o":99.54,"t":"2026-10-19T19:40:00Z","v":1486,"vw":99.521838},{"c":99.38,"h":99.53,"l":99.38,"n":34,"o":99.495,"t":"2026-10-19T19:45:00Z","v":7440,"vw":99.511659},{"c":99.2483,"h":99.51,"l":99.2483,"n":15,"o":99.4,"t":"2026-10-19T19:50:00Z","v":754,"vw":99.333053},{"c":99.32,"h":99.32,"l":99.15,"n":25,"o":99.16,"t":"2026-10-19T19:55:00Z","v":1509,"vw":99.213125},{"c":99.35,"h":99.35,"l":99.35,"n":2,"o":99.35,"t":"2026-10-20T08:35:00Z","v":200,"vw":99.35},{"c":99.29,"h":99.29,"l":99.29,"n":27,"o":99.29,"t":"2026-10-20T08:40:00Z","v":2402,"vw":99.29},{"c":98.16,"h":98.16,"l":98.16,"n":12,"o":98.16,"t":"2026-10-20T13:30:00Z","v":986,"vw":98.16},{"c":97.77,"h":97.77,"l":97.66,"n":8,"o":97.66,"t":"2026-10-20T13:35:00Z","v":997,"vw":97.692316},{"c":97.2601,"h":97.47,"l":97.2601,"n":2,"o":97.47,"t":"2026-10-20T13:40:00Z","v":319,"vw":97.325899},{"c":97.1801,"h":97.265,"l":97.1801,"n":10,"o":97.25,"t":"2026-10-20T13:45:00Z","v":883,"vw":97.219936},{"c":97.35,"h":97.35,"l":97.34,"n":9,"o":97.34,"t":"2026-10-20T13:50:00Z","v":425,"vw":97.3425},{"c":97.878,"h":97.878,"l":97.878,"n":3,"o":97.878,"t":"2026-10-20T13:55:00Z","v":280,"vw":97.878},{"c":97.85,"h":98.2799,"l":97.85,"n":10,"o":97.98,"t":"2026-10-20T14:00:00Z","v":1351,"vw":98.166067},{"c":98.16,"h":98.16,"l":98.045,"n":11,"o":98.08,"t":"2026-10-20T14:05:00Z","v":869,"vw":98.075715},{"c":98.25,"h":98.25,"l":98.24,"n":5,"o":98.24,"t":"2026-10-20T14:10:00Z","v":312,"vw":98.243333},{"c":98.355,"h":98.355,"l":98.32,"n":10,"o":98.32,"t":"2026-10-20T14:15:00Z","v":1229,"vw":98.351771},{"c":98.97,"h":98.97,"l":98.455,"n":7,"o":98.455,"t":"2026-10-20T14:20:00Z","v":1063,"vw":98.620378},{"c":98.88,"h":98.88,"l":98.85,"n":8,"o":98.85,"t":"2026-10-20T14:25:00Z","v":367,"vw":98.862},{"c":98.925,"h":99.33,"l":98.925,"n":8,"o":99.33,"t":"2026-10-20T14:30:00Z","v":874,"vw":99.050895},{"c":99.2099,"h":99.2099,"l":98.865,"n":8,"o":98.865,"t":"2026-10-20T14:35:00Z","v":650,"vw":99.068052},{"c":99.13,"h":99.13,"l":99.09,"n":2,"o":99.09,"t":"2026-10-20T14:40:00Z","v":4733,"vw":99.108568},{"c":99.11,"h":99.14,"l":99.11,"n":4,"o":99.14,"t":"2026-10-20T14:45:00Z","v":467,"vw":99.1175},{"c":98.998,"h":98.998,"l":98.998,"n":2,"o":98.998,"t":"2026-10-20T14:50:00Z","v":883,"vw":98.998},{"c":99.2015,"h":99.2015,"l":99.2015,"n":1,"o":99.2015,"t":"2026-10-20T14:55:00Z","v":100,"vw":99.2015},{"c":99.07,"h":99.07,"l":98.985,"n":5,"o":98.985,"t":"2026-10-20T15:00:00Z","v":385,"vw":99.037469},{"c":99.01,"h":99.01,"l":99.01,"n":10,"o":99.01,"t":"2026-10-20T15:05:00Z","v":442,"vw":99.01},{"c":98.13,"h":98.3,"l":98.13,"n":3,"o":98.3,"t":"2026-10-20T15:10:00Z","v":450,"vw":98.243333},{"c":98.355,"h":98.355,"l":98.355,"n":1,"o":98.355,"t":"2026-10-20T15:25:00Z","v":100,"vw":98.355},{"c":98.27,"h":98.27,"l":98.27,"n":5,"o":98.27,"t":"2026-10-20T15:30:00Z","v":570,"vw":98.27},{"c":98.21,"h":98.27,"l":98.19,"n":7,"o":98.27,"t":"2026-10-20T15:35:00Z","v":493,"vw":98.22},{"c":98.35,"h":98.35,"l":98.35,"n":3,"o":98.35,"t":"2026-10-20T15:40:00Z","v":240,"vw":98.35},{"c":98.01,"h":98.215,"l":98.01,"n":5,"o":98.215,"t":"2026-10-20T15:45:00Z","v":924,"vw":98.167874},{"c":98.29,"h":98.29,"l":98.1451,"n":7,"o":98.1876,"t":"2026-10-20T15:50:00Z","v":685,"vw":98.187608},{"c":98.415,"h":98.415,"l":98.415,"n":1,"o":98.415,"t":"2026-10-20T15:55:00Z","v":145,"vw":98.415},{"c":98.415,"h":98.47,"l":98.29,"n":5,"o":98.445,"t":"2026-10-20T16:00:00Z","v":664,"vw":98.4225},{"c":98.4601,"h":98.4601,"l":98.4601,"n":1,"o":98.4601,"t":"2026-10-20T16:05:00Z","v":192,"vw":98.4601},{"c":98.405,"h":98.46,"l":98.4,"n":8,"o":98.46,"t":"2026-10-20T16:10:00Z","v":588,"vw":98.4175},{"c":98.34,"h":98.425,"l":98.34,"n":6,"o":98.425,"t":"2026-10-20T16:15:00Z","v":733,"vw":98.398101},{"c":98.205,"h":98.27,"l":98.205,"n":24,"o":98.26,"t":"2026-10-20T16:20:00Z","v":1105,"vw":98.235},{"c":98.45,"h":98.45,"l":98.29,"n":3,"o":98.29,"t":"2026-10-20T16:25:00Z","v":256,"vw":98.37},{"c":98.43,"h":98.5,"l":98.4,"n":12,"o":98.4,"t":"2026-10-20T16:30:00Z","v":896,"vw":98.44028},{"c":98.44,"h":98.44,"l":98.44,"n":1,"o":98.44,"t":"2026-10-20T16:35:00Z","v":160,"vw":98.44},{"c":98.4,"h":98.59,"l":98.38,"n":11,"o":98.59,"t":"2026-10-20T16:40:00Z","v":747,"vw":98.468},{"c":98.365,"h":98.365,"l":98.365,"n":15,"o":98.365,"t":"2026-10-20T16:45:00Z","v":733,"vw":98.365},{"c":98.46,"h":98.47,"l":98.46,"n":4,"o":98.47,"t":"2026-10-20T16:50:00Z","v":1139,"vw":98.467954},{"c":98.27,"h":98.27,"l":98.27,"n":1,"o":98.27,"t":"2026-10-20T16:55:00Z","v":200,"vw":98.27},{"c":98.2055,"h":98.235,"l":98.2055,"n":7,"o":98.235,"t":"2026-10-20T17:00:00Z","v":421,"vw":98.225101},{"c":98.125,"h":98.26,"l":98.125,"n":17,"o":98.19,"t":"2026-10-20T17:05:00Z","v":2958,"vw":98.152024},{"c":98.14,"h":98.25,"l":98.14,"n":7,"o":98.25,"t":"2026-10-20T17:15:00Z","v":1067,"vw":98.17149},{"c":98.06,"h":98.06,"l":98.06,"n":4,"o":98.06,"t":"2026-10-20T17:20:00Z","v":208,"vw":98.06},{"c":98.06,"h":98.28,"l":98.06,"n":7,"o":98.28,"t":"2026-10-20T17:25:00Z","v":1527,"vw":98.211545},{"c":98.305,"h":98.39,"l":98.19,"n":5,"o":98.39,"t":"2026-10-20T17:30:00Z","v":685,"vw":98.3},{"c":98.305,"h":98.305,"l":98.305,"n":2,"o":98.305,"t":"2026-10-20T17:35:00Z","v":190,"vw":98.305},{"c":98.25,"h":98.43,"l":98.161,"n":11,"o":98.161,"t":"2026-10-20T17:40:00Z","v":9486,"vw":98.254842},{"c":98.2853,"h":98.47,"l":98.21,"n":13,"o":98.33,"t":"2026-10-20T17:45:00Z","v":2238,"vw":98.327066},{"c":98.44,"h":98.44,"l":98.315,"n":20,"o":98.315,"t":"2026-10-20T17:50:00Z","v":800,"vw":98.392963},{"c":98.47,"h":98.47,"l":98.34,"n":3,"o":98.34,"t":"2026-10-20T17:55:00Z","v":1102,"vw":98.351926},{"c":98.34,"h":98.34,"l":98.34,"n":11,"o":98.34,"t":"2026-10-20T18:00:00Z","v":351,"vw":98.34},{"c":98.335,"h":98.335,"l":98.335,"n":15,"o":98.335,"t":"2026-10-20T18:05:00Z","v":634,"vw":98.335},{"c":98.335,"h":98.45,"l":98.335,"n":7,"o":98.44,"t":"2026-10-20T18:10:00Z","v":487,"vw":98.41875},{"c":98.31,"h":98.335,"l":98.23,"n":6,"o":98.335,"t":"2026-10-20T18:15:00Z","v":7398,"vw":98.33296},{"c":98.21,"h":98.45,"l":98.21,"n":5,"o":98.335,"t":"2026-10-20T18:20:00Z","v":551,"vw":98.319589},{"c":98.42,"h":98.42,"l":98.335,"n":2,"o":98.335,"t":"2026-10-20T18:25:00Z","v":200,"vw":98.3775},{"c":98.45,"h":98.45,"l":98.24,"n":10,"o":98.45,"t":"2026-10-20T18:30:00Z","v":1433,"vw":98.362588},{"c":98.305,"h":98.34,"l":98.305,"n":5,"o":98.34,"t":"2026-10-20T18:35:00Z","v":418,"vw":98.318189},{"c":98.22,"h":98.305,"l":98.22,"n":8,"o":98.305,"t":"2026-10-20T18:40:00Z","v":604,"vw":98.24381},{"c":98.28,"h":98.3,"l":98.14,"n":9,"o":98.14,"t":"2026-10-20T18:45:00Z","v":832,"vw":98.256667},{"c":98.3,"h":98.44,"l":98.28,"n":11,"o":98.28,"t":"2026-10-20T18:50:00Z","v":1127,"vw":98.376154},{"c":98.2268,"h":98.305,"l":98.21,"n":8,"o":98.21,"t":"2026-10-20T18:55:00Z","v":456,"vw":98.247267},{"c":98.35,"h":98.43,"l":98.31,"n":7,"o":98.43,"t":"2026-10-20T19:00:00Z","v":1751,"vw":98.357126},{"c":98.515,"h":98.53,"l":98.34,"n":55,"o":98.365,"t":"2026-10-20T19:05:00Z","v":7958,"vw":98.425398},{"c":98.39,"h":98.53,"l":98.39,"n":24,"o":98.53,"t":"2026-10-20T19:10:00Z","v":1508,"vw":98.496464},{"c":98.4,"h":98.5398,"l":98.38,"n":48,"o":98.5,"t":"2026-10-20T19:15:00Z","v":7575,"vw":98.424664},{"c":98.28,"h":98.37,"l":98.28,"n":21,"o":98.36,"t":"2026-10-20T19:20:00Z","v":2882,"vw":98.3575},{"c":98.295,"h":98.39,"l":98.295,"n":43,"o":98.39,"t":"2026-10-20T19:25:00Z","v":2647,"vw":98.339333},{"c":98.35,"h":98.35,"l":98.25,"n":15,"o":98.25,"t":"2026-10-20T19:30:00Z","v":1061,"vw":98.293689},{"c":98.275,"h":98.28,"l":98.18,"n":7,"o":98.28,"t":"2026-10-20T19:35:00Z","v":700,"vw":98.237443},{"c":98.4287,"h":98.4287,"l":98.3,"n":23,"o":98.3,"t":"2026-10-20T19:40:00Z","v":3259,"vw":98.359252},{"c":98.28,"h":98.41,"l":98.28,"n":62,"o":98.285,"t":"2026-10-20T19:45:00Z","v":8332,"vw":98.319867},{"c":98.15,"h":98.46,"l":98.15,"n":68,"o":98.35,"t":"2026-10-20T19:50:00Z","v":4289,"vw":98.319156},{"c":98.25,"h":98.25,"l":98.15,"n":19,"o":98.19,"t":"2026-10-20T19:55:00Z","v":1717,"vw":98.204349},{"c":98.31,"h":98.31,"l":98.17,"n":6,"o":98.17,"t":"2026-10-20T20:20:00Z","v":1267,"vw":98.280625},{"c":98.33,"h":98.33,"l":98.33,"n":6,"o":98.33,"t":"2026-10-20T20:25:00Z","v":1005,"vw":98.33},{"c":98.5,"h":98.5,"l":98.5,"n":27,"o":98.5,"t":"2026-10-21T09:05:00Z","v":1360,"vw":98.5},{"c":98.7,"h":98.7,"l":98.6,"n":6,"o":98.6,"t":"2026-10-21T09:15:00Z","v":309,"vw":98.66351},{"c":98.6,"h":98.6,"l":98.51,"n":3,"o":98.51,"t":"2026-10-21T09:20:00Z","v":201,"vw":98.555},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-21T09:30:00Z","v":100,"vw":98.7},{"c":98.9,"h":98.9,"l":98.9,"n":9,"o":98.9,"t":"2026-10-21T09:35:00Z","v":453,"vw":98.9},{"c":98.7,"h":98.99,"l":98.7,"n":23,"o":98.99,"t":"2026-10-21T09:50:00Z","v":1101,"vw":98.89},{"c":98.7,"h":98.7,"l":98.7,"n":13,"o":98.7,"t":"2026-10-21T10:40:00Z","v":792,"vw":98.7},{"c":99.08,"h":99.08,"l":99.08,"n":1,"o":99.08,"t":"2026-10-21T11:05:00Z","v":111,"vw":99.08},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-21T11:30:00Z","v":150,"vw":99},{"c":99.01,"h":99.01,"l":99.01,"n":1,"o":99.01,"t":"2026-10-21T12:05:00Z","v":200,"vw":99.01},{"c":99.85,"h":99.85,"l":99.69,"n":10,"o":99.69,"t":"2026-10-21T13:30:00Z","v":1148,"vw":99.711333},{"c":99.84,"h":99.84,"l":99.84,"n":5,"o":99.84,"t":"2026-10-21T13:35:00Z","v":301,"vw":99.84},{"c":99.65,"h":99.65,"l":99.65,"n":1,"o":99.65,"t":"2026-10-21T13:50:00Z","v":200,"vw":99.65},{"c":99.615,"h":99.615,"l":99.615,"n":2,"o":99.615,"t":"2026-10-21T13:55:00Z","v":1069,"vw":99.615},{"c":99.855,"h":99.855,"l":99.855,"n":2,"o":99.855,"t":"2026-10-21T14:00:00Z","v":101,"vw":99.855},{"c":99.5966,"h":99.5966,"l":99.5966,"n":1,"o":99.5966,"t":"2026-10-21T14:10:00Z","v":233,"vw":99.5966},{"c":99.34,"h":99.34,"l":99.34,"n":5,"o":99.34,"t":"2026-10-21T14:15:00Z","v":113,"vw":99.34},{"c":99.51,"h":99.51,"l":99.5,"n":3,"o":99.5,"t":"2026-10-21T14:20:00Z","v":222,"vw":99.505},{"c":99.405,"h":99.405,"l":99.405,"n":1,"o":99.405,"t":"2026-10-21T14:25:00Z","v":100,"vw":99.405},{"c":99.515,"h":99.515,"l":99.515,"n":2,"o":99.515,"t":"2026-10-21T14:35:00Z","v":146,"vw":99.515},{"c":99.63,"h":99.63,"l":99.63,"n":2,"o":99.63,"t":"2026-10-21T14:45:00Z","v":433,"vw":99.63},{"c":99.62,"h":99.7983,"l":99.62,"n":3,"o":99.7983,"t":"2026-10-21T14:50:00Z","v":201,"vw":99.70915},{"c":99.4551,"h":99.4551,"l":99.33,"n":12,"o":99.45,"t":"2026-10-21T14:55:00Z","v":3095,"vw":99.432549},{"c":99.385,"h":99.385,"l":99.385,"n":1,"o":99.385,"t":"2026-10-21T15:05:00Z","v":179,"vw":99.385},{"c":99.47,"h":99.47,"l":99.47,"n":2,"o":99.47,"t":"2026-10-21T15:10:00Z","v":341,"vw":99.47},{"c":99.345,"h":99.42,"l":99.345,"n":3,"o":99.42,"t":"2026-10-21T15:15:00Z","v":366,"vw":99.378904},{"c":99.25,"h":99.43,"l":99.25,"n":5,"o":99.43,"t":"2026-10-21T15:20:00Z","v":15646,"vw":99.428845},{"c":99.44,"h":99.52,"l":99.44,"n":23,"o":99.52,"t":"2026-10-21T15:25:00Z","v":1322,"vw":99.505},{"c":99.29,"h":99.53,"l":99.29,"n":15,"o":99.53,"t":"2026-10-21T15:30:00Z","v":1300,"vw":99.384546},{"c":99.64,"h":99.64,"l":99.29,"n":25,"o":99.29,"t":"2026-10-21T15:35:00Z","v":1721,"vw":99.509349},{"c":99.6906,"h":99.715,"l":99.6906,"n":2,"o":99.715,"t":"2026-10-21T15:40:00Z","v":305,"vw":99.699},{"c":99.8347,"h":99.8347,"l":99.6,"n":3,"o":99.6,"t":"2026-10-21T15:45:00Z","v":371,"vw":99.771268},{"c":99.73,"h":99.73,"l":99.73,"n":1,"o":99.73,"t":"2026-10-21T15:50:00Z","v":1766,"vw":99.73},{"c":99.72,"h":99.72,"l":99.72,"n":1,"o":99.72,"t":"2026-10-21T15:55:00Z","v":242,"vw":99.72},{"c":99.68,"h":99.685,"l":99.51,"n":6,"o":99.685,"t":"2026-10-21T16:00:00Z","v":1735,"vw":99.673327},{"c":99.585,"h":99.585,"l":99.45,"n":3,"o":99.45,"t":"2026-10-21T16:05:00Z","v":436,"vw":99.552153},{"c":99.77,"h":99.77,"l":99.77,"n":3,"o":99.77,"t":"2026-10-21T16:10:00Z","v":402,"vw":99.77},{"c":99.65,"h":99.65,"l":99.65,"n":1,"o":99.65,"t":"2026-10-21T16:15:00Z","v":465,"vw":99.65},{"c":99.55,"h":99.55,"l":99.55,"n":1,"o":99.55,"t":"2026-10-21T16:25:00Z","v":100,"vw":99.55},{"c":99.6707,"h":99.6707,"l":99.585,"n":11,"o":99.585,"t":"2026-10-21T16:35:00Z","v":517,"vw":99.613567},{"c":99.655,"h":99.655,"l":99.61,"n":4,"o":99.61,"t":"2026-10-21T16:40:00Z","v":217,"vw":99.6325},{"c":99.66,"h":99.66,"l":99.5342,"n":5,"o":99.5342,"t":"2026-10-21T16:45:00Z","v":2327,"vw":99.5615},{"c":99.77,"h":99.8599,"l":99.71,"n":6,"o":99.8599,"t":"2026-10-21T16:50:00Z","v":457,"vw":99.806611},{"c":99.71,"h":99.71,"l":99.71,"n":6,"o":99.71,"t":"2026-10-21T16:55:00Z","v":318,"vw":99.71},{"c":99.7,"h":99.7,"l":99.7,"n":1,"o":99.7,"t":"2026-10-21T17:00:00Z","v":229,"vw":99.7},{"c":99.829,"h":99.829,"l":99.829,"n":2,"o":99.829,"t":"2026-10-21T17:05:00Z","v":480,"vw":99.829},{"c":99.785,"h":99.795,"l":99.785,"n":5,"o":99.795,"t":"2026-10-21T17:10:00Z","v":558,"vw":99.791137},{"c":99.85,"h":99.85,"l":99.85,"n":4,"o":99.85,"t":"2026-10-21T17:20:00Z","v":292,"vw":99.85},{"c":99.85,"h":99.85,"l":99.85,"n":2,"o":99.85,"t":"2026-10-21T17:25:00Z","v":221,"vw":99.85},{"c":99.8501,"h":99.8501,"l":99.8501,"n":1,"o":99.8501,"t":"2026-10-21T17:30:00Z","v":125,"vw":99.8501},{"c":99.86,"h":99.9,"l":99.86,"n":5,"o":99.9,"t":"2026-10-21T17:35:00Z","v":496,"vw":99.88},{"c":99.86,"h":99.86,"l":99.86,"n":2,"o":99.86,"t":"2026-10-21T17:45:00Z","v":142,"vw":99.86},{"c":99.85,"h":99.927,"l":99.796,"n":4,"o":99.927,"t":"2026-10-21T17:50:00Z","v":856,"vw":99.836658},{"c":99.85,"h":99.85,"l":99.85,"n":2,"o":99.85,"t":"2026-10-21T18:00:00Z","v":215,"vw":99.85},{"c":99.96,"h":99.96,"l":99.96,"n":3,"o":99.96,"t":"2026-10-21T18:10:00Z","v":226,"vw":99.96},{"c":99.87,"h":99.99,"l":99.87,"n":9,"o":99.99,"t":"2026-10-21T18:15:00Z","v":1043,"vw":99.899912},{"c":99.87,"h":99.87,"l":99.87,"n":4,"o":99.87,"t":"2026-10-21T18:20:00Z","v":342,"vw":99.87},{"c":99.9699,"h":99.9699,"l":99.9699,"n":5,"o":99.9699,"t":"2026-10-21T18:30:00Z","v":210,"vw":99.9699},{"c":99.8,"h":99.96,"l":99.8,"n":5,"o":99.865,"t":"2026-10-21T18:40:00Z","v":3544,"vw":99.813994},{"c":99.54,"h":99.81,"l":99.54,"n":20,"o":99.81,"t":"2026-10-21T18:45:00Z","v":4244,"vw":99.799373},{"c":99.625,"h":99.625,"l":99.51,"n":9,"o":99.51,"t":"2026-10-21T18:50:00Z","v":722,"vw":99.587963},{"c":99.38,"h":99.38,"l":99.38,"n":6,"o":99.38,"t":"2026-10-21T18:55:00Z","v":154,"vw":99.38},{"c":99.42,"h":99.42,"l":99.405,"n":4,"o":99.405,"t":"2026-10-21T19:00:00Z","v":300,"vw":99.410319},{"c":99.295,"h":99.295,"l":99.295,"n":1,"o":99.295,"t":"2026-10-21T19:10:00Z","v":201,"vw":99.295},{"c":99.585,"h":99.595,"l":99.375,"n":12,"o":99.375,"t":"2026-10-21T19:15:00Z","v":6423,"vw":99.540281},{"c":99.555,"h":99.585,"l":99.555,"n":6,"o":99.585,"t":"2026-10-21T19:20:00Z","v":368,"vw":99.567346},{"c":99.56,"h":99.56,"l":99.545,"n":10,"o":99.545,"t":"2026-10-21T19:25:00Z","v":516,"vw":99.555},{"c":99.575,"h":99.575,"l":99.575,"n":7,"o":99.575,"t":"2026-10-21T19:35:00Z","v":339,"vw":99.575},{"c":99.53,"h":99.575,"l":99.53,"n":7,"o":99.546,"t":"2026-10-21T19:40:00Z","v":1240,"vw":99.547616},{"c":99.56,"h":99.56,"l":99.56,"n":15,"o":99.56,"t":"2026-10-21T19:45:00Z","v":769,"vw":99.56},{"c":99.64,"h":99.64,"l":99.52,"n":4,"o":99.52,"t":"2026-10-21T19:50:00Z","v":320,"vw":99.565802},{"c":99.42,"h":99.66,"l":99.42,"n":15,"o":99.66,"t":"2026-10-21T19:55:00Z","v":1901,"vw":99.563611},{"c":98.5,"h":98.5,"l":98.5,"n":3,"o":98.5,"t":"2026-10-22T08:50:00Z","v":102,"vw":98.5},{"c":98.95,"h":98.95,"l":98.95,"n":21,"o":98.95,"t":"2026-10-22T12:45:00Z","v":1051,"vw":98.95},{"c":96.975,"h":97.26,"l":96.975,"n":21,"o":97.26,"t":"2026-10-22T13:30:00Z","v":1845,"vw":97.186493},{"c":97.4,"h":97.4,"l":97.37,"n":4,"o":97.37,"t":"2026-10-22T13:35:00Z","v":227,"vw":97.386486},{"c":96.61,"h":96.61,"l":96.61,"n":5,"o":96.61,"t":"2026-10-22T13:40:00Z","v":454,"vw":96.61},{"c":96.19,"h":96.54,"l":96.11,"n":39,"o":96.27,"t":"2026-10-22T13:45:00Z","v":3702,"vw":96.25693},{"c":96.245,"h":96.275,"l":95.94,"n":29,"o":95.99,"t":"2026-10-22T13:50:00Z","v":3054,"vw":96.110219},{"c":96.4,"h":96.42,"l":96.07,"n":16,"o":96.225,"t":"2026-10-22T13:55:00Z","v":1285,"vw":96.215833},{"c":96.49,"h":96.545,"l":96.23,"n":39,"o":96.23,"t":"2026-10-22T14:00:00Z","v":5389,"vw":96.351771},{"c":95.97,"h":96.19,"l":95.97,"n":43,"o":96.19,"t":"2026-10-22T14:05:00Z","v":4012,"vw":96.080524},{"c":95.69,"h":95.93,"l":95.69,"n":33,"o":95.79,"t":"2026-10-22T14:10:00Z","v":3145,"vw":95.802157},{"c":95.75,"h":95.95,"l":95.73,"n":37,"o":95.79,"t":"2026-10-22T14:15:00Z","v":4484,"vw":95.815555},{"c":95.505,"h":95.88,"l":95.39,"n":35,"o":95.88,"t":"2026-10-22T14:20:00Z","v":4439,"vw":95.586732},{"c":95.155,"h":95.42,"l":95.11,"n":21,"o":95.42,"t":"2026-10-22T14:25:00Z","v":2946,"vw":95.232941},{"c":95.03,"h":95.13,"l":94.7901,"n":43,"o":95,"t":"2026-10-22T14:30:00Z","v":6455,"vw":94.938084},{"c":94.94,"h":95.145,"l":94.89,"n":13,"o":95.145,"t":"2026-10-22T14:35:00Z","v":2398,"vw":95.039091},{"c":95.21,"h":95.21,"l":95.0758,"n":24,"o":95.0758,"t":"2026-10-22T14:40:00Z","v":3063,"vw":95.16452},{"c":95.045,"h":95.13,"l":94.97,"n":18,"o":95.13,"t":"2026-10-22T14:45:00Z","v":2471,"vw":95.106905},{"c":94.9,"h":94.9,"l":94.9,"n":9,"o":94.9,"t":"2026-10-22T14:50:00Z","v":1088,"vw":94.9},{"c":94.9,"h":94.9,"l":94.9,"n":2,"o":94.9,"t":"2026-10-22T14:55:00Z","v":233,"vw":94.9},{"c":94.715,"h":94.805,"l":94.66,"n":12,"o":94.805,"t":"2026-10-22T15:00:00Z","v":1147,"vw":94.717727},{"c":94.595,"h":94.685,"l":94.595,"n":6,"o":94.685,"t":"2026-10-22T15:05:00Z","v":377,"vw":94.646373},{"c":94.57,"h":94.57,"l":94.4451,"n":11,"o":94.57,"t":"2026-10-22T15:15:00Z","v":749,"vw":94.508554},{"c":94.885,"h":94.89,"l":94.885,"n":4,"o":94.89,"t":"2026-10-22T15:20:00Z","v":345,"vw":94.887552},{"c":94.5,"h":94.795,"l":94.5,"n":23,"o":94.65,"t":"2026-10-22T15:25:00Z","v":2736,"vw":94.64187},{"c":94.3201,"h":94.455,"l":94.3201,"n":3,"o":94.455,"t":"2026-10-22T15:35:00Z","v":311,"vw":94.365067},{"c":94.65,"h":94.65,"l":94.3763,"n":19,"o":94.5,"t":"2026-10-22T15:40:00Z","v":3457,"vw":94.447216},{"c":94.6233,"h":94.71,"l":94.6233,"n":5,"o":94.68,"t":"2026-10-22T15:50:00Z","v":546,"vw":94.66332},{"c":95.05,"h":95.05,"l":95.05,"n":1,"o":95.05,"t":"2026-10-22T16:00:00Z","v":107,"vw":95.05},{"c":95.15,"h":95.15,"l":95.015,"n":5,"o":95.015,"t":"2026-10-22T16:05:00Z","v":1233,"vw":95.038478},{"c":95.01,"h":95.1505,"l":95.01,"n":3,"o":95.1505,"t":"2026-10-22T16:10:00Z","v":378,"vw":95.079313},{"c":95.18,"h":95.3199,"l":95.18,"n":4,"o":95.3199,"t":"2026-10-22T16:20:00Z","v":1300,"vw":95.287566},{"c":95.02,"h":95.235,"l":95.02,"n":7,"o":95.235,"t":"2026-10-22T16:25:00Z","v":413,"vw":95.163333},{"c":95.01,"h":95.01,"l":95.01,"n":5,"o":95.01,"t":"2026-10-22T16:30:00Z","v":228,"vw":95.01},{"c":95.17,"h":95.17,"l":95.17,"n":2,"o":95.17,"t":"2026-10-22T16:35:00Z","v":312,"vw":95.17},{"c":95,"h":95,"l":95,"n":2,"o":95,"t":"2026-10-22T16:40:00Z","v":989,"vw":95},{"c":94.69,"h":94.86,"l":94.69,"n":9,"o":94.82,"t":"2026-10-22T16:45:00Z","v":908,"vw":94.827444},{"c":94.825,"h":94.825,"l":94.825,"n":13,"o":94.825,"t":"2026-10-22T16:50:00Z","v":157,"vw":94.825},{"c":94.97,"h":94.97,"l":94.97,"n":2,"o":94.97,"t":"2026-10-22T16:55:00Z","v":520,"vw":94.97},{"c":94.83,"h":94.92,"l":94.7101,"n":4,"o":94.92,"t":"2026-10-22T17:00:00Z","v":800,"vw":94.777562},{"c":94.965,"h":95,"l":94.965,"n":4,"o":95,"t":"2026-10-22T17:15:00Z","v":257,"vw":94.982073},{"c":95,"h":95.15,"l":94.87,"n":10,"o":94.965,"t":"2026-10-22T17:20:00Z","v":768,"vw":95.011268},{"c":95,"h":95,"l":94.9581,"n":7,"o":94.9581,"t":"2026-10-22T17:25:00Z","v":355,"vw":94.976033},{"c":95.06,"h":95.06,"l":95.06,"n":3,"o":95.06,"t":"2026-10-22T17:30:00Z","v":187,"vw":95.06},{"c":94.95,"h":95.04,"l":94.95,"n":14,"o":94.95,"t":"2026-10-22T17:35:00Z","v":1154,"vw":94.964128},{"c":94.91,"h":94.92,"l":94.91,"n":4,"o":94.92,"t":"2026-10-22T17:40:00Z","v":452,"vw":94.914457},{"c":94.965,"h":95.02,"l":94.955,"n":20,"o":95.02,"t":"2026-10-22T17:45:00Z","v":1235,"vw":94.995135},{"c":94.985,"h":95.02,"l":94.985,"n":4,"o":94.99,"t":"2026-10-22T17:50:00Z","v":341,"vw":94.996905},{"c":94.9625,"h":94.965,"l":94.9625,"n":4,"o":94.965,"t":"2026-10-22T17:55:00Z","v":600,"vw":94.963333},{"c":94.675,"h":94.87,"l":94.675,"n":8,"o":94.87,"t":"2026-10-22T18:00:00Z","v":620,"vw":94.827},{"c":94.6801,"h":94.745,"l":94.67,"n":9,"o":94.67,"t":"2026-10-22T18:05:00Z","v":922,"vw":94.702925},{"c":94.76,"h":94.78,"l":94.73,"n":16,"o":94.78,"t":"2026-10-22T18:15:00Z","v":894,"vw":94.744048},{"c":95.0399,"h":95.0399,"l":95.0399,"n":3,"o":95.0399,"t":"2026-10-22T18:20:00Z","v":280,"vw":95.0399},{"c":94.7675,"h":94.96,"l":94.76,"n":14,"o":94.895,"t":"2026-10-22T18:25:00Z","v":1389,"vw":94.797765},{"c":94.6968,"h":94.6968,"l":94.6968,"n":1,"o":94.6968,"t":"2026-10-22T18:35:00Z","v":105,"vw":94.6968},{"c":94.75,"h":94.75,"l":94.75,"n":5,"o":94.75,"t":"2026-10-22T18:40:00Z","v":397,"vw":94.75},{"c":94.745,"h":94.92,"l":94.66,"n":22,"o":94.88,"t":"2026-10-22T18:45:00Z","v":6825,"vw":94.780876},{"c":94.73,"h":94.74,"l":94.73,"n":3,"o":94.74,"t":"2026-10-22T18:50:00Z","v":392,"vw":94.737354},{"c":94.65,"h":94.755,"l":94.65,"n":15,"o":94.73,"t":"2026-10-22T18:55:00Z","v":1238,"vw":94.718706},{"c":94.585,"h":94.595,"l":94.5,"n":20,"o":94.595,"t":"2026-10-22T19:00:00Z","v":1684,"vw":94.538108},{"c":94.585,"h":94.585,"l":94.58,"n":4,"o":94.58,"t":"2026-10-22T19:05:00Z","v":320,"vw":94.582635},{"c":94.71,"h":94.89,"l":94.44,"n":262,"o":94.58,"t":"2026-10-22T19:10:00Z","v":18211,"vw":94.65562},{"c":94.64,"h":94.68,"l":94.5784,"n":15,"o":94.68,"t":"2026-10-22T19:15:00Z","v":20875,"vw":94.608235},{"c":94.8099,"h":94.849,"l":94.64,"n":35,"o":94.64,"t":"2026-10-22T19:20:00Z","v":6889,"vw":94.708809},{"c":94.85,"h":94.99,"l":94.76,"n":7,"o":94.76,"t":"2026-10-22T19:25:00Z","v":4020,"vw":94.770371},{"c":94.56,"h":94.88,"l":94.56,"n":37,"o":94.82,"t":"2026-10-22T19:30:00Z","v":2849,"vw":94.769256},{"c":94.635,"h":94.6569,"l":94.55,"n":9,"o":94.55,"t":"2026-10-22T19:35:00Z","v":436,"vw":94.613967},{"c":94.565,"h":94.6899,"l":94.55,"n":14,"o":94.63,"t":"2026-10-22T19:40:00Z","v":832,"vw":94.606648},{"c":94.5758,"h":94.65,"l":94.55,"n":19,"o":94.56,"t":"2026-10-22T19:45:00Z","v":1108,"vw":94.60596},{"c":94.99,"h":95.1,"l":94.95,"n":13,"o":95.09,"t":"2026-10-22T19:50:00Z","v":954,"vw":95.047369},{"c":95,"h":95.16,"l":94.87,"n":25,"o":95.05,"t":"2026-10-22T19:55:00Z","v":1395,"vw":95.025134},{"c":95.01,"h":95.01,"l":95.01,"n":7,"o":95.01,"t":"2026-10-22T20:00:00Z","v":736,"vw":95.01}],"history":[{"c":74.98,"h":75.32,"l":74.7687,"n":88,"o":75.26,"t":"2024-10-21T04:00:00Z","v":6894,"vw":75.063734},{"c":74.28,"h":74.5,"l":74.164,"n":93,"o":74.36,"t":"2024-10-22T04:00:00Z","v":6677,"vw":74.346353},{"c":74.03,"h":74.14,"l":73.5899,"n":122,"o":73.97,"t":"2024-10-23T04:00:00Z","v":17287,"vw":73.932518},{"c":74.04,"h":74.07,"l":73.76,"n":81,"o":73.87,"t":"2024-10-24T04:00:00Z","v":220329,"vw":73.960324},{"c":74.03,"h":74.84,"l":73.985,"n":262,"o":74.39,"t":"2024-10-25T04:00:00Z","v":253814,"vw":74.300813},{"c":73.99,"h":74.21,"l":73.85,"n":143,"o":74.1,"t":"2024-10-28T04:00:00Z","v":102124,"vw":74.177506},{"c":74.11,"h":74.175,"l":73.61,"n":121,"o":73.61,"t":"2024-10-29T04:00:00Z","v":14818,"vw":74.087505},{"c":73.72,"h":73.95,"l":73.33,"n":165,"o":73.78,"t":"2024-10-30T04:00:00Z","v":57286,"vw":73.863043},{"c":72.95,"h":73.25,"l":72.76,"n":113,"o":73.25,"t":"2024-10-31T04:00:00Z","v":31828,"vw":73.084415},{"c":72.85,"h":73.53,"l":72.77,"n":109,"o":73.32,"t":"2024-11-01T04:00:00Z","v":8486,"vw":73.021608},{"c":72.78,"h":73.13,"l":72.7,"n":99,"o":72.82,"t":"2024-11-04T05:00:00Z","v":62916,"vw":72.773694},{"c":74.3,"h":74.3,"l":73.13,"n":99,"o":73.13,"t":"2024-11-05T05:00:00Z","v":10026,"vw":73.879884},{"c":76,"h":76.06,"l":74.665,"n":131,"o":75.08,"t":"2024-11-06T05:00:00Z","v":25067,"vw":75.346796},{"c":76.6,"h":76.7,"l":76.4,"n":125,"o":76.69,"t":"2024-11-07T05:00:00Z","v":12978,"vw":76.589239},{"c":76.98,"h":77.1,"l":76.34,"n":150,"o":76.5301,"t":"2024-11-08T05:00:00Z","v":88370,"vw":76.839425},{"c":77.25,"h":77.6,"l":77.135,"n":134,"o":77.6,"t":"2024-11-11T05:00:00Z","v":59195,"vw":77.303505},{"c":75.93,"h":77.12,"l":75.57,"n":292,"o":77.01,"t":"2024-11-12T05:00:00Z","v":17114,"vw":76.44924},{"c":76.4,"h":76.7132,"l":76.3,"n":161,"o":76.37,"t":"2024-11-13T05:00:00Z","v":46522,"vw":76.438075},{"c":75.55,"h":76.2194,"l":75.53,"n":212,"o":76.2194,"t":"2024-11-14T05:00:00Z","v":11608,"vw":75.860116},{"c":74.92,"h":75.3001,"l":74.84,"n":364,"o":75.13,"t":"2024-11-15T05:00:00Z","v":51899,"vw":74.916129},{"c":75.5,"h":75.86,"l":75.17,"n":505,"o":75.17,"t":"2024-11-18T05:00:00Z","v":13600,"vw":75.5428},{"c":76.6,"h":76.64,"l":74.93,"n":149,"o":74.93,"t":"2024-11-19T05:00:00Z","v":160637,"vw":76.436264},{"c":76.61,"h":76.82,"l":76.05,"n":224,"o":76.82,"t":"2024-11-20T05:00:00Z","v":239846,"vw":76.411042},{"c":77.54,"h":78.0289,"l":76.75,"n":169,"o":77.02,"t":"2024-11-21T05:00:00Z","v":40588,"vw":77.646125},{"c":77.96,"h":77.999,"l":77.52,"n":148,"o":77.52,"t":"2024-11-22T05:00:00Z","v":42565,"vw":77.866317},{"c":77.04,"h":78.47,"l":77.01,"n":158,"o":78.37,"t":"2024-11-25T05:00:00Z","v":29920,"vw":77.342156},{"c":77.49,"h":77.54,"l":77.08,"n":154,"o":77.08,"t":"2024-11-26T05:00:00Z","v":14221,"vw":77.361033},{"c":76.95,"h":77.69,"l":76.9,"n":104,"o":77.69,"t":"2024-11-27T05:00:00Z","v":471101,"vw":76.983136},{"c":77.69,"h":77.69,"l":77.46,"n":142,"o":77.54,"t":"2024-11-29T05:00:00Z","v":11592,"vw":77.59648},{"c":77.38,"h":77.84,"l":77.32,"n":193,"o":77.84,"t":"2024-12-02T05:00:00Z","v":20020,"vw":77.513224},{"c":77.42,"h":77.475,"l":77.11,"n":138,"o":77.1662,"t":"2024-12-03T05:00:00Z","v":14541,"vw":77.406996},{"c":78.42,"h":78.51,"l":78.0299,"n":172,"o":78.07,"t":"2024-12-04T05:00:00Z","v":18537,"vw":78.283418},{"c":77.81,"h":78.16,"l":77.73,"n":182,"o":78.02,"t":"2024-12-05T05:00:00Z","v":17406,"vw":77.908839},{"c":77.57,"h":78.07,"l":77.3499,"n":177,"o":78.07,"t":"2024-12-06T05:00:00Z","v":19459,"vw":77.475182},{"c":76.14,"h":77.44,"l":76.085,"n":216,"o":77.44,"t":"2024-12-09T05:00:00Z","v":62226,"vw":76.237996},{"c":75.26,"h":76.17,"l":75.1678,"n":93,"o":76.17,"t":"2024-12-10T05:00:00Z","v":10671,"vw":75.328659},{"c":76.04,"h":76.229,"l":75.79,"n":182,"o":75.79,"t":"2024-12-11T05:00:00Z","v":16149,"vw":76.133372},{"c":75.33,"h":75.98,"l":75.3,"n":116,"o":75.98,"t":"2024-12-12T05:00:00Z","v":8301,"vw":75.487538},{"c":75.81,"h":76.15,"l":75.57,"n":106,"o":76.1,"t":"2024-12-13T05:00:00Z","v":25770,"vw":75.769659},{"c":75.7,"h":76.09,"l":75.5917,"n":149,"o":75.7,"t":"2024-12-16T05:00:00Z","v":72948,"vw":75.934009},{"c":74.521,"h":75.09,"l":74.2686,"n":139,"o":75.09,"t":"2024-12-17T05:00:00Z","v":27845,"vw":74.467584},{"c":72.28,"h":74.71,"l":72.28,"n":693,"o":74.7,"t":"2024-12-18T05:00:00Z","v":64280,"vw":73.75084},{"c":72.6,"h":73.34,"l":72.6,"n":150,"o":73.34,"t":"2024-12-19T05:00:00Z","v":19582,"vw":72.859263},{"c":73.5,"h":73.815,"l":72.09,"n":142,"o":72.09,"t":"2024-12-20T05:00:00Z","v":54713,"vw":73.652944},{"c":73.48,"h":73.53,"l":72.72,"n":214,"o":73.13,"t":"2024-12-23T05:00:00Z","v":44626,"vw":73.420687},{"c":74.07,"h":74.07,"l":73.58,"n":187,"o":73.58,"t":"2024-12-24T05:00:00Z","v":11000,"vw":73.910625},{"c":74.09,"h":74.27,"l":73.83,"n":139,"o":73.95,"t":"2024-12-26T05:00:00Z","v":42488,"vw":74.080209},{"c":73.3,"h":73.37,"l":72.9599,"n":167,"o":73.3341,"t":"2024-12-27T05:00:00Z","v":15842,"vw":73.182452},{"c":72.77,"h":73.15,"l":72.2566,"n":98,"o":72.39,"t":"2024-12-30T05:00:00Z","v":17988,"vw":73.060844},{"c":72.57,"h":72.9155,"l":72.4302,"n":86,"o":72.77,"t":"2024-12-31T05:00:00Z","v":10862,"vw":72.569233},{"c":73.66,"h":73.98,"l":73.21,"n":233,"o":73.21,"t":"2025-01-02T05:00:00Z","v":28237,"vw":73.673573},{"c":75.23,"h":75.31,"l":74.37,"n":123,"o":74.38,"t":"2025-01-03T05:00:00Z","v":19339,"vw":75.080942},{"c":76.39,"h":76.7799,"l":76.31,"n":143,"o":76.37,"t":"2025-01-06T05:00:00Z","v":17568,"vw":76.445152},{"c":76.25,"h":76.68,"l":75.84,"n":243,"o":76.38,"t":"2025-01-07T05:00:00Z","v":13004,"vw":76.356121},{"c":76.28,"h":76.34,"l":75.36,"n":159,"o":75.77,"t":"2025-01-08T05:00:00Z","v":15427,"vw":75.989432},{"c":76.21,"h":76.61,"l":75.7763,"n":250,"o":76.29,"t":"2025-01-10T05:00:00Z","v":28809,"vw":76.256729},{"c":75.92,"h":75.92,"l":75.14,"n":174,"o":75.14,"t":"2025-01-13T05:00:00Z","v":69036,"vw":75.71312},{"c":77.08,"h":77.2842,"l":76.55,"n":231,"o":76.9,"t":"2025-01-14T05:00:00Z","v":27654,"vw":76.923321},{"c":77.82,"h":78.22,"l":77.6306,"n":258,"o":78.08,"t":"2025-01-15T05:00:00Z","v":28058,"vw":77.836083},{"c":78.52,"h":78.99,"l":78.25,"n":289,"o":78.47,"t":"2025-01-16T05:00:00Z","v":35760,"vw":78.708758},{"c":79.59,"h":79.69,"l":78.84,"n":165,"o":78.98,"t":"2025-01-17T05:00:00Z","v":14300,"vw":79.543932},{"c":81.02,"h":81.07,"l":79.98,"n":364,"o":80.57,"t":"2025-01-21T05:00:00Z","v":54268,"vw":80.682912},{"c":81.72,"h":82.05,"l":81.69,"n":645,"o":81.99,"t":"2025-01-22T05:00:00Z","v":28326,"vw":81.884369},{"c":83.16,"h":83.36,"l":82.29,"n":482,"o":82.29,"t":"2025-01-23T05:00:00Z","v":35423,"vw":83.080226},{"c":82.25,"h":83.31,"l":82.14,"n":471,"o":83.31,"t":"2025-01-24T05:00:00Z","v":39219,"vw":82.437913},{"c":75.48,"h":77.35,"l":75.09,"n":580,"o":77.35,"t":"2025-01-27T05:00:00Z","v":33210,"vw":76.002169},{"c":76.47,"h":76.47,"l":75.0177,"n":273,"o":76.2,"t":"2025-01-28T05:00:00Z","v":22876,"vw":75.949732},{"c":77.02,"h":77.54,"l":76.53,"n":291,"o":76.77,"t":"2025-01-29T05:00:00Z","v":31648,"vw":76.954589},{"c":78.85,"h":79.2,"l":78.2,"n":342,"o":78.23,"t":"2025-01-30T05:00:00Z","v":25053,"vw":78.75285},{"c":78.17,"h":79.32,"l":78.13,"n":326,"o":79.03,"t":"2025-01-31T05:00:00Z","v":18970,"vw":78.64576},{"c":77.6,"h":77.9,"l":76.02,"n":239,"o":76.25,"t":"2025-02-03T05:00:00Z","v":19067,"vw":77.411946},{"c":77.31,"h":77.6926,"l":76.95,"n":261,"o":77.32,"t":"2025-02-04T05:00:00Z","v":54091,"vw":77.31902},{"c":78.9,"h":78.9,"l":77.84,"n":207,"o":78.08,"t":"2025-02-05T05:00:00Z","v":14375,"vw":78.565895},{"c":79.05,"h":79.05,"l":78.53,"n":175,"o":78.98,"t":"2025-02-06T05:00:00Z","v":13107,"vw":78.771845},{"c":78.5294,"h":79.7975,"l":78.3833,"n":147,"o":79.75,"t":"2025-02-07T05:00:00Z","v":20911,"vw":78.763112},{"c":79.53,"h":79.6912,"l":78.59,"n":129,"o":78.59,"t":"2025-02-10T05:00:00Z","v":18687,"vw":79.27095},{"c":79.27,"h":79.48,"l":78.977,"n":122,"o":79.19,"t":"2025-02-11T05:00:00Z","v":18609,"vw":79.259433},{"c":78.47,"h":79.19,"l":78,"n":172,"o":78,"t":"2025-02-12T05:00:00Z","v":13494,"vw":78.798961},{"c":78.32,"h":78.857,"l":77.7657,"n":257,"o":78.2,"t":"2025-02-13T05:00:00Z","v":24160,"vw":78.294574},{"c":78.78,"h":78.8389,"l":78.5,"n":105,"o":78.5,"t":"2025-02-14T05:00:00Z","v":6702,"vw":78.762041},{"c":79.4,"h":79.679,"l":79.1,"n":358,"o":79.43,"t":"2025-02-18T05:00:00Z","v":36322,"vw":79.376255},{"c":79.39,"h":79.39,"l":79.09,"n":184,"o":79.27,"t":"2025-02-19T05:00:00Z","v":20031,"vw":79.257557},{"c":78.55,"h":79.29,"l":77.93,"n":164,"o":79.29,"t":"2025-02-20T05:00:00Z","v":11425,"vw":78.465609},{"c":75.58,"h":77.82,"l":75.46,"n":256,"o":77.73,"t":"2025-02-21T05:00:00Z","v":28558,"vw":75.978144},{"c":74.19,"h":75.6,"l":73.75,"n":197,"o":75.6,"t":"2025-02-24T05:00:00Z","v":22983,"vw":74.588893},{"c":73.77,"h":74.2,"l":72.4609,"n":129,"o":74.04,"t":"2025-02-25T05:00:00Z","v":11061,"vw":73.718424},{"c":75.26,"h":76,"l":74.96,"n":178,"o":75.04,"t":"2025-02-26T05:00:00Z","v":38240,"vw":75.434822},{"c":73.16,"h":76.18,"l":73.09,"n":202,"o":76.18,"t":"2025-02-27T05:00:00Z","v":24875,"vw":74.098924},{"c":74.46,"h":74.53,"l":72.61,"n":210,"o":72.61,"t":"2025-02-28T05:00:00Z","v":20569,"vw":73.71283},{"c":72.32,"h":75.15,"l":71.78,"n":197,"o":75.15,"t":"2025-03-03T05:00:00Z","v":22251,"vw":72.942324},{"c":72.25,"h":73.17,"l":69.87,"n":394,"o":70.98,"t":"2025-03-04T05:00:00Z","v":73861,"vw":71.761968},{"c":73.5361,"h":73.78,"l":72.16,"n":204,"o":72.22,"t":"2025-03-05T05:00:00Z","v":29678,"vw":73.328241},{"c":70.803,"h":71.95,"l":70.63,"n":592,"o":71.01,"t":"2025-03-06T05:00:00Z","v":25289,"vw":71.023976},{"c":71.4049,"h":71.44,"l":69.6937,"n":106,"o":70.79,"t":"2025-03-07T05:00:00Z","v":10662,"vw":70.836945},{"c":68.62,"h":69.935,"l":67.81,"n":273,"o":69.63,"t":"2025-03-10T04:00:00Z","v":35117,"vw":68.948138},{"c":69.67,"h":70.36,"l":68.66,"n":225,"o":68.8,"t":"2025-03-11T04:00:00Z","v":21795,"vw":69.522035},{"c":71.27,"h":71.8075,"l":70.54,"n":153,"o":71.58,"t":"2025-03-12T04:00:00Z","v":31543,"vw":71.266576},{"c":70.2547,"h":70.68,"l":69.93,"n":101,"o":70.5766,"t":"2025-03-13T04:00:00Z","v":14132,"vw":70.147057},{"c":72.41,"h":72.41,"l":71.4,"n":295,"o":71.51,"t":"2025-03-14T04:00:00Z","v":30098,"vw":72.029953},{"c":73.57,"h":73.91,"l":72.81,"n":152,"o":72.81,"t":"2025-03-17T04:00:00Z","v":161466,"vw":73.864166},{"c":72.52,"h":72.99,"l":72.14,"n":130,"o":72.99,"t":"2025-03-18T04:00:00Z","v":13589,"vw":72.489544},{"c":74.3,"h":74.745,"l":72.81,"n":202,"o":72.83,"t":"2025-03-19T04:00:00Z","v":25544,"vw":74.076243},{"c":73.85,"h":74.13,"l":73.23,"n":152,"o":73.31,"t":"2025-03-20T04:00:00Z","v":16197,"vw":73.725716},{"c":73.24,"h":73.31,"l":72.61,"n":148,"o":72.71,"t":"2025-03-21T04:00:00Z","v":17161,"vw":73.077325},{"c":74.62,"h":74.7785,"l":74.15,"n":121,"o":74.4329,"t":"2025-03-24T04:00:00Z","v":11094,"vw":74.44879},{"c":74.4892,"h":74.55,"l":74.21,"n":179,"o":74.21,"t":"2025-03-25T04:00:00Z","v":9971,"vw":74.434233},{"c":72.32,"h":73.42,"l":72.2656,"n":131,"o":73.3,"t":"2025-03-26T04:00:00Z","v":10185,"vw":72.825186},{"c":71.18,"h":71.7408,"l":70.99,"n":120,"o":71.66,"t":"2025-03-27T04:00:00Z","v":18648,"vw":71.370721},{"c":69.77,"h":70.9868,"l":69.692,"n":181,"o":70.96,"t":"2025-03-28T04:00:00Z","v":18209,"vw":70.050469},{"c":69.7458,"h":69.7458,"l":68.29,"n":135,"o":68.55,"t":"2025-03-31T04:00:00Z","v":119161,"vw":69.52603},{"c":70.95,"h":70.95,"l":69.47,"n":150,"o":69.64,"t":"2025-04-01T04:00:00Z","v":14178,"vw":70.46377},{"c":71.5464,"h":71.79,"l":69.96,"n":119,"o":69.96,"t":"2025-04-02T04:00:00Z","v":26945,"vw":71.323519},{"c":67.0937,"h":68.8924,"l":67,"n":262,"o":68.8924,"t":"2025-04-03T04:00:00Z","v":53150,"vw":67.680224},{"c":62.1,"h":64.28,"l":61.43,"n":349,"o":64.2,"t":"2025-04-04T04:00:00Z","v":86235,"vw":62.557248},{"c":61.9644,"h":64.14,"l":59.385,"n":318,"o":59.54,"t":"2025-04-07T04:00:00Z","v":61049,"vw":61.360676},{"c":61.61,"h":65.03,"l":60.83,"n":162,"o":64.74,"t":"2025-04-08T04:00:00Z","v":30369,"vw":62.634524},{"c":68.1276,"h":68.4,"l":61.81,"n":107,"o":62.51,"t":"2025-04-09T04:00:00Z","v":6020,"vw":64.374396},{"c":65.5,"h":66.4078,"l":64.4467,"n":140,"o":66.17,"t":"2025-04-10T04:00:00Z","v":44718,"vw":65.525915},{"c":66.63,"h":66.69,"l":65.1377,"n":126,"o":65.18,"t":"2025-04-11T04:00:00Z","v":18040,"vw":66.243545},{"c":67.36,"h":67.745,"l":66.6102,"n":195,"o":67.31,"t":"2025-04-14T04:00:00Z","v":40460,"vw":67.425004},{"c":67.7,"h":68.25,"l":67.525,"n":158,"o":67.72,"t":"2025-04-15T04:00:00Z","v":32057,"vw":67.757955},{"c":67.18,"h":67.56,"l":66.39,"n":127,"o":66.8504,"t":"2025-04-16T04:00:00Z","v":31151,"vw":67.098078},{"c":67.4011,"h":68.01,"l":67.095,"n":171,"o":67.57,"t":"2025-04-17T04:00:00Z","v":49840,"vw":67.745533},{"c":65.28,"h":66.79,"l":64.5,"n":190,"o":66.79,"t":"2025-04-21T04:00:00Z","v":28784,"vw":64.974614},{"c":67.59,"h":67.74,"l":66.56,"n":100,"o":66.56,"t":"2025-04-22T04:00:00Z","v":14308,"vw":67.350499},{"c":68.88,"h":70.07,"l":68.7064,"n":116,"o":69.49,"t":"2025-04-23T04:00:00Z","v":21478,"vw":69.522143},{"c":70.48,"h":70.53,"l":69.23,"n":86,"o":69.23,"t":"2025-04-24T04:00:00Z","v":12903,"vw":70.256261},{"c":71.33,"h":71.51,"l":70.7,"n":89,"o":70.7,"t":"2025-04-25T04:00:00Z","v":20582,"vw":71.315694},{"c":71.8619,"h":71.93,"l":70.99,"n":178,"o":71.63,"t":"2025-04-28T04:00:00Z","v":28365,"vw":71.346644},{"c":71.77,"h":71.865,"l":71.38,"n":75,"o":71.58,"t":"2025-04-29T04:00:00Z","v":10308,"vw":71.670309},{"c":72.1,"h":72.1805,"l":70.84,"n":123,"o":70.84,"t":"2025-04-30T04:00:00Z","v":12901,"vw":71.54693},{"c":73.7,"h":74.15,"l":73.07,"n":146,"o":73.07,"t":"2025-05-01T04:00:00Z","v":79575,"vw":73.980534},{"c":75.02,"h":75.391,"l":74.72,"n":126,"o":74.76,"t":"2025-05-02T04:00:00Z","v":18242,"vw":75.193844},{"c":74.9569,"h":75.28,"l":74.75,"n":66,"o":74.77,"t":"2025-05-05T04:00:00Z","v":6175,"vw":75.111077},{"c":75.32,"h":75.48,"l":74.69,"n":103,"o":74.69,"t":"2025-05-06T04:00:00Z","v":11435,"vw":75.27129},{"c":74.9953,"h":74.9953,"l":74.4001,"n":125,"o":74.65,"t":"2025-05-07T04:00:00Z","v":9958,"vw":74.618721},{"c":75.83,"h":76.4,"l":75.45,"n":108,"o":75.5,"t":"2025-05-08T04:00:00Z","v":10050,"vw":75.923457},{"c":75.41,"h":76.07,"l":75.1924,"n":456,"o":76.07,"t":"2025-05-09T04:00:00Z","v":7927,"vw":75.355855},{"c":77.74,"h":77.74,"l":76.89,"n":388,"o":76.89,"t":"2025-05-12T04:00:00Z","v":345596,"vw":77.650857},{"c":79.42,"h":79.7484,"l":78.25,"n":232,"o":78.25,"t":"2025-05-13T04:00:00Z","v":50641,"vw":79.444034},{"c":79.56,"h":79.72,"l":79.17,"n":122,"o":79.72,"t":"2025-05-14T04:00:00Z","v":62569,"vw":79.409734},{"c":79.83,"h":80.11,"l":79.3346,"n":216,"o":79.35,"t":"2025-05-15T04:00:00Z","v":52557,"vw":80.077215},{"c":80.1,"h":80.19,"l":79.71,"n":123,"o":79.72,"t":"2025-05-16T04:00:00Z","v":11367,"vw":80.059943},{"c":80.72,"h":80.8,"l":79.69,"n":451,"o":79.69,"t":"2025-05-19T04:00:00Z","v":62207,"vw":80.614734},{"c":80.8,"h":80.92,"l":80.4383,"n":112,"o":80.74,"t":"2025-05-20T04:00:00Z","v":9284,"vw":80.662447},{"c":79.89,"h":80.9766,"l":79.7563,"n":116,"o":80.79,"t":"2025-05-21T04:00:00Z","v":6151,"vw":80.109628},{"c":80.24,"h":80.5095,"l":79.36,"n":104,"o":79.68,"t":"2025-05-22T04:00:00Z","v":8443,"vw":80.230995},{"c":80.27,"h":80.57,"l":79.62,"n":80,"o":79.62,"t":"2025-05-23T04:00:00Z","v":6553,"vw":80.438177},{"c":82.37,"h":82.4509,"l":81.21,"n":179,"o":81.31,"t":"2025-05-27T04:00:00Z","v":15214,"vw":82.179249},{"c":82.26,"h":82.6699,"l":82.12,"n":187,"o":82.59,"t":"2025-05-28T04:00:00Z","v":16486,"vw":82.344855},{"c":82.21,"h":82.49,"l":81.68,"n":152,"o":82.34,"t":"2025-05-29T04:00:00Z","v":12570,"vw":82.19727},{"c":82.13,"h":82.31,"l":81.58,"n":124,"o":82.18,"t":"2025-05-30T04:00:00Z","v":21424,"vw":82.154861},{"c":83.43,"h":83.43,"l":81.91,"n":204,"o":82.7,"t":"2025-06-02T04:00:00Z","v":20313,"vw":83.062702},{"c":84.51,"h":84.775,"l":83.75,"n":266,"o":83.84,"t":"2025-06-03T04:00:00Z","v":36685,"vw":84.417525},{"c":84.71,"h":85.1123,"l":84.45,"n":466,"o":84.78,"t":"2025-06-04T04:00:00Z","v":96309,"vw":84.866192},{"c":84.3,"h":84.97,"l":84.18,"n":197,"o":84.97,"t":"2025-06-05T04:00:00Z","v":18751,"vw":84.465639},{"c":84.81,"h":85.04,"l":84.41,"n":221,"o":84.92,"t":"2025-06-06T04:00:00Z","v":20112,"vw":84.836877},{"c":84.06,"h":84.58,"l":84.037,"n":200,"o":84.39,"t":"2025-06-09T04:00:00Z","v":22132,"vw":84.392547},{"c":82.78,"h":84.12,"l":82.4317,"n":221,"o":83.84,"t":"2025-06-10T04:00:00Z","v":21521,"vw":82.848824},{"c":83.86,"h":83.94,"l":82.67,"n":155,"o":82.67,"t":"2025-06-11T04:00:00Z","v":11799,"vw":83.680181},{"c":84.48,"h":84.56,"l":83.29,"n":548,"o":83.29,"t":"2025-06-12T04:00:00Z","v":18297,"vw":84.360797},{"c":83.59,"h":84.16,"l":83.2985,"n":183,"o":83.63,"t":"2025-06-13T04:00:00Z","v":13520,"vw":83.594989},{"c":85.02,"h":85.42,"l":84.81,"n":245,"o":84.81,"t":"2025-06-16T04:00:00Z","v":27976,"vw":85.010148},{"c":84.51,"h":85.14,"l":84.42,"n":170,"o":84.82,"t":"2025-06-17T04:00:00Z","v":50067,"vw":84.790436},{"c":84.89,"h":85.3979,"l":84.61,"n":260,"o":84.79,"t":"2025-06-18T04:00:00Z","v":23904,"vw":85.054341},{"c":85.14,"h":85.59,"l":84.8,"n":230,"o":84.8,"t":"2025-06-20T04:00:00Z","v":18053,"vw":85.163106},{"c":85.99,"h":85.99,"l":84.1,"n":871,"o":84.54,"t":"2025-06-23T04:00:00Z","v":91784,"vw":85.441357},{"c":87.25,"h":87.34,"l":86.35,"n":454,"o":86.87,"t":"2025-06-24T04:00:00Z","v":102629,"vw":86.947638},{"c":87.1,"h":87.62,"l":86.97,"n":229,"o":87.23,"t":"2025-06-25T04:00:00Z","v":28252,"vw":87.152147},{"c":88.56,"h":88.56,"l":87.425,"n":317,"o":87.8,"t":"2025-06-26T04:00:00Z","v":28648,"vw":88.308169},{"c":89.31,"h":90.12,"l":88.71,"n":278,"o":89.19,"t":"2025-06-27T04:00:00Z","v":30957,"vw":89.427108},{"c":90.17,"h":90.46,"l":89.4501,"n":289,"o":90.46,"t":"2025-06-30T04:00:00Z","v":20410,"vw":89.987337},{"c":87.555,"h":89.79,"l":87.21,"n":380,"o":89.79,"t":"2025-07-01T04:00:00Z","v":82297,"vw":87.665923},{"c":87.58,"h":88.1349,"l":87.435,"n":345,"o":87.76,"t":"2025-07-02T04:00:00Z","v":39225,"vw":87.699553},{"c":89.0572,"h":89.17,"l":88.15,"n":195,"o":88.15,"t":"2025-07-03T04:00:00Z","v":15135,"vw":88.958405},{"c":89.16,"h":89.49,"l":88.51,"n":495,"o":89.11,"t":"2025-07-07T04:00:00Z","v":46870,"vw":88.959418},{"c":88.5,"h":89.43,"l":87.79,"n":327,"o":89.43,"t":"2025-07-08T04:00:00Z","v":33381,"vw":88.639538},{"c":89.73,"h":89.88,"l":88.836,"n":486,"o":89.21,"t":"2025-07-09T04:00:00Z","v":45250,"vw":89.629334},{"c":88.885,"h":90.05,"l":87.75,"n":440,"o":90.05,"t":"2025-07-10T04:00:00Z","v":36503,"vw":88.875383},{"c":89.52,"h":89.71,"l":88.59,"n":364,"o":88.59,"t":"2025-07-11T04:00:00Z","v":27283,"vw":89.455795},{"c":90.0076,"h":90.15,"l":88.97,"n":246,"o":88.97,"t":"2025-07-14T04:00:00Z","v":19535,"vw":89.66638},{"c":89.77,"h":90.55,"l":89.66,"n":313,"o":90.55,"t":"2025-07-15T04:00:00Z","v":35917,"vw":90.053234},{"c":89.5588,"h":89.95,"l":88.5,"n":239,"o":89.95,"t":"2025-07-16T04:00:00Z","v":21321,"vw":89.427566},{"c":90.565,"h":90.7886,"l":90.1,"n":305,"o":90.27,"t":"2025-07-17T04:00:00Z","v":95128,"vw":90.550382},{"c":91.83,"h":92.67,"l":91.528,"n":528,"o":91.64,"t":"2025-07-18T04:00:00Z","v":70247,"vw":91.837311},{"c":91.05,"h":92.17,"l":90.91,"n":1175,"o":91.88,"t":"2025-07-21T04:00:00Z","v":95561,"vw":91.358921},{"c":90.4,"h":90.59,"l":88.8022,"n":567,"o":90.59,"t":"2025-07-22T04:00:00Z","v":51778,"vw":90.185285},{"c":93.54,"h":93.63,"l":91.86,"n":620,"o":92.14,"t":"2025-07-23T04:00:00Z","v":42268,"vw":93.09612},{"c":93.2753,"h":95.23,"l":93.2,"n":611,"o":93.5,"t":"2025-07-24T04:00:00Z","v":51684,"vw":93.547473},{"c":93.96,"h":94.18,"l":93.31,"n":617,"o":93.31,"t":"2025-07-25T04:00:00Z","v":72472,"vw":93.918064},{"c":94.04,"h":94.19,"l":93.47,"n":521,"o":94.14,"t":"2025-07-28T04:00:00Z","v":34819,"vw":93.782658},{"c":94.5,"h":95.4167,"l":94.04,"n":585,"o":94.75,"t":"2025-07-29T04:00:00Z","v":54712,"vw":94.576016},{"c":94.6308,"h":95.1783,"l":94.0001,"n":529,"o":94.78,"t":"2025-07-30T04:00:00Z","v":43856,"vw":94.542759},{"c":94.4553,"h":95.95,"l":94.255,"n":777,"o":95.4,"t":"2025-07-31T04:00:00Z","v":57874,"vw":94.906105},{"c":92.98,"h":93.44,"l":90.77,"n":634,"o":92.74,"t":"2025-08-01T04:00:00Z","v":35717,"vw":92.430355},{"c":94.52,"h":94.62,"l":93.39,"n":479,"o":93.86,"t":"2025-08-04T04:00:00Z","v":60591,"vw":94.420955},{"c":93.8506,"h":94.81,"l":93.33,"n":561,"o":94.66,"t":"2025-08-05T04:00:00Z","v":42778,"vw":94.033511},{"c":94.0751,"h":94.45,"l":93.08,"n":371,"o":93.85,"t":"2025-08-06T04:00:00Z","v":47826,"vw":94.177291},{"c":94.0638,"h":94.5118,"l":93.335,"n":380,"o":94.23,"t":"2025-08-07T04:00:00Z","v":25822,"vw":93.974625},{"c":94.08,"h":94.7356,"l":93.7356,"n":534,"o":94.4,"t":"2025-08-08T04:00:00Z","v":57633,"vw":94.22838},{"c":93.773,"h":94.3675,"l":93.55,"n":455,"o":94.08,"t":"2025-08-11T04:00:00Z","v":36453,"vw":93.951654},{"c":95.84,"h":95.94,"l":94.05,"n":426,"o":94.05,"t":"2025-08-12T04:00:00Z","v":63850,"vw":95.559848},{"c":94.28,"h":96.4808,"l":93.3704,"n":634,"o":96.45,"t":"2025-08-13T04:00:00Z","v":65699,"vw":94.288726},{"c":93.59,"h":94.5922,"l":93.59,"n":348,"o":94,"t":"2025-08-14T04:00:00Z","v":26033,"vw":93.943692},{"c":93.1769,"h":93.4,"l":92.2406,"n":394,"o":93.4,"t":"2025-08-15T04:00:00Z","v":32116,"vw":93.175154},{"c":93.87,"h":93.87,"l":92.88,"n":388,"o":92.88,"t":"2025-08-18T04:00:00Z","v":26262,"vw":93.45082},{"c":92.01,"h":94.08,"l":91.76,"n":1253,"o":94.08,"t":"2025-08-19T04:00:00Z","v":99836,"vw":92.504472},{"c":91.345,"h":91.65,"l":90.01,"n":1142,"o":91.65,"t":"2025-08-20T04:00:00Z","v":206545,"vw":90.861267},{"c":91.1178,"h":91.87,"l":91,"n":662,"o":91.35,"t":"2025-08-21T04:00:00Z","v":159881,"vw":91.322033},{"c":91.59,"h":92.8196,"l":91.225,"n":647,"o":91.64,"t":"2025-08-22T04:00:00Z","v":46584,"vw":92.057983},{"c":91,"h":92.2276,"l":91,"n":428,"o":91.71,"t":"2025-08-25T04:00:00Z","v":32251,"vw":91.464896},{"c":92.5959,"h":92.6646,"l":91.565,"n":519,"o":91.62,"t":"2025-08-26T04:00:00Z","v":47290,"vw":92.288513},{"c":92.2792,"h":92.59,"l":91.823,"n":582,"o":92.37,"t":"2025-08-27T04:00:00Z","v":27247,"vw":92.320133},{"c":93.48,"h":93.79,"l":91.32,"n":824,"o":91.32,"t":"2025-08-28T04:00:00Z","v":72816,"vw":93.234309},{"c":91.55,"h":93.21,"l":91.14,"n":567,"o":93.21,"t":"2025-08-29T04:00:00Z","v":33057,"vw":91.948548},{"c":90.4339,"h":90.4339,"l":89.127,"n":564,"o":90.09,"t":"2025-09-02T04:00:00Z","v":35492,"vw":89.964212},{"c":90.8822,"h":91.0182,"l":90.5,"n":378,"o":90.75,"t":"2025-09-03T04:00:00Z","v":29584,"vw":90.744591},{"c":91.7384,"h":91.7712,"l":91,"n":354,"o":91,"t":"2025-09-04T04:00:00Z","v":24364,"vw":91.501104},{"c":91.8087,"h":93.13,"l":90.48,"n":553,"o":93.13,"t":"2025-09-05T04:00:00Z","v":25925,"vw":91.453044},{"c":92.0875,"h":92.66,"l":91.8901,"n":306,"o":92.36,"t":"2025-09-08T04:00:00Z","v":25302,"vw":92.180847},{"c":92.2728,"h":92.389,"l":91.77,"n":331,"o":92.26,"t":"2025-09-09T04:00:00Z","v":19005,"vw":92.152048},{"c":94.58,"h":94.76,"l":93.34,"n":756,"o":93.34,"t":"2025-09-10T04:00:00Z","v":40527,"vw":94.466835},{"c":94.76,"h":95.2895,"l":94.49,"n":594,"o":95.15,"t":"2025-09-11T04:00:00Z","v":85645,"vw":94.874937},{"c":94.56,"h":95,"l":94.4031,"n":390,"o":94.76,"t":"2025-09-12T04:00:00Z","v":38013,"vw":94.727921},{"c":95.907,"h":96.1372,"l":95.09,"n":463,"o":95.09,"t":"2025-09-15T04:00:00Z","v":35284,"vw":95.675465},{"c":95.625,"h":96.15,"l":95.2,"n":322,"o":96.15,"t":"2025-09-16T04:00:00Z","v":21063,"vw":95.59103},{"c":94.8975,"h":95.78,"l":94.4265,"n":391,"o":95.63,"t":"2025-09-17T04:00:00Z","v":22592,"vw":95.175448},{"c":96.26,"h":96.52,"l":95.37,"n":611,"o":95.72,"t":"2025-09-18T04:00:00Z","v":38360,"vw":96.233528},{"c":97.1105,"h":97.1575,"l":96.035,"n":378,"o":96.62,"t":"2025-09-19T04:00:00Z","v":18334,"vw":96.592659},{"c":98.0817,"h":98.3,"l":96.4517,"n":640,"o":96.77,"t":"2025-09-22T04:00:00Z","v":37281,"vw":97.779907},{"c":97.06,"h":98.19,"l":96.87,"n":558,"o":98.03,"t":"2025-09-23T04:00:00Z","v":28219,"vw":97.255928},{"c":96.3892,"h":97.44,"l":96.27,"n":674,"o":97.44,"t":"2025-09-24T04:00:00Z","v":53423,"vw":96.754021},{"c":95.9717,"h":96.13,"l":94.645,"n":610,"o":95.5,"t":"2025-09-25T04:00:00Z","v":42083,"vw":95.502493},{"c":96.93,"h":96.93,"l":96.055,"n":577,"o":96.58,"t":"2025-09-26T04:00:00Z","v":31543,"vw":96.65349},{"c":96.3,"h":97.76,"l":96.3,"n":443,"o":97.76,"t":"2025-09-29T04:00:00Z","v":29375,"vw":96.925092},{"c":97.6909,"h":97.79,"l":96.65,"n":446,"o":96.8,"t":"2025-09-30T04:00:00Z","v":82487,"vw":96.89699},{"c":98.6043,"h":98.6999,"l":96.96,"n":649,"o":97.28,"t":"2025-10-01T04:00:00Z","v":39449,"vw":98.396252},{"c":98.86,"h":99.74,"l":98.2,"n":672,"o":99.7,"t":"2025-10-02T04:00:00Z","v":1143196,"vw":98.874558},{"c":98.9763,"h":99.99,"l":98.72,"n":481,"o":99.46,"t":"2025-10-03T04:00:00Z","v":37668,"vw":99.225743},{"c":99.02,"h":100.01,"l":98.77,"n":455,"o":100.01,"t":"2025-10-06T04:00:00Z","v":30937,"vw":99.282071},{"c":98.564,"h":99.53,"l":98,"n":500,"o":99.26,"t":"2025-10-07T04:00:00Z","v":36599,"vw":98.648359},{"c":100.4121,"h":100.4121,"l":99.055,"n":555,"o":99.22,"t":"2025-10-08T04:00:00Z","v":60181,"vw":100.025665},{"c":99.9044,"h":100.78,"l":99.325,"n":574,"o":100.52,"t":"2025-10-09T04:00:00Z","v":43311,"vw":99.787303},{"c":97.41,"h":100.7567,"l":97.26,"n":722,"o":100.28,"t":"2025-10-10T04:00:00Z","v":56962,"vw":99.130559},{"c":100.3,"h":100.6299,"l":99.24,"n":464,"o":99.24,"t":"2025-10-13T04:00:00Z","v":29505,"vw":100.078782},{"c":100.0823,"h":101.16,"l":98.09,"n":579,"o":98.97,"t":"2025-10-14T04:00:00Z","v":37648,"vw":100.170141},{"c":100.48,"h":101.59,"l":99.2393,"n":608,"o":101.07,"t":"2025-10-15T04:00:00Z","v":44161,"vw":100.519205},{"c":100.1415,"h":101.44,"l":99.6056,"n":649,"o":101.33,"t":"2025-10-16T04:00:00Z","v":61649,"vw":100.544005},{"c":98.95,"h":100.05,"l":98.41,"n":666,"o":99.4,"t":"2025-10-17T04:00:00Z","v":73460,"vw":99.111959},{"c":99.4213,"h":101.16,"l":99.14,"n":468,"o":100.08,"t":"2025-10-20T04:00:00Z","v":116253,"vw":99.501277},{"c":98.5879,"h":99.61,"l":98.18,"n":603,"o":99.61,"t":"2025-10-21T04:00:00Z","v":81625,"vw":98.829041},{"c":97.4378,"h":99.15,"l":96.3702,"n":638,"o":99.15,"t":"2025-10-22T04:00:00Z","v":110316,"vw":96.888057},{"c":99.2291,"h":99.7,"l":97.66,"n":699,"o":97.66,"t":"2025-10-23T04:00:00Z","v":101200,"vw":99.044046},{"c":100.67,"h":100.85,"l":100.155,"n":540,"o":100.58,"t":"2025-10-24T04:00:00Z","v":96611,"vw":100.595502},{"c":101.515,"h":101.62,"l":100.8601,"n":494,"o":101.62,"t":"2025-10-27T04:00:00Z","v":85684,"vw":101.181447},{"c":101.4442,"h":102.32,"l":100.91,"n":624,"o":102.32,"t":"2025-10-28T04:00:00Z","v":90823,"vw":101.500368},{"c":103.33,"h":103.6199,"l":101.65,"n":711,"o":101.65,"t":"2025-10-29T04:00:00Z","v":124308,"vw":103.288568},{"c":101.75,"h":103.2231,"l":101.75,"n":601,"o":102.6,"t":"2025-10-30T04:00:00Z","v":112901,"vw":102.41157},{"c":102.3504,"h":103.18,"l":101.45,"n":608,"o":102.85,"t":"2025-10-31T04:00:00Z","v":76061,"vw":102.219721},{"c":102.2117,"h":102.76,"l":101.86,"n":522,"o":102.76,"t":"2025-11-03T05:00:00Z","v":84343,"vw":102.443178},{"c":99.7087,"h":101.25,"l":99.55,"n":584,"o":100.69,"t":"2025-11-04T05:00:00Z","v":122477,"vw":100.468342},{"c":101.1,"h":101.771,"l":98.08,"n":565,"o":99.73,"t":"2025-11-05T05:00:00Z","v":73681,"vw":101.268864},{"c":99.13,"h":100.82,"l":98.94,"n":802,"o":100.81,"t":"2025-11-06T05:00:00Z","v":89580,"vw":99.866191},{"c":99.3016,"h":99.44,"l":96.6025,"n":755,"o":97.76,"t":"2025-11-07T05:00:00Z","v":64711,"vw":97.752839},{"c":100.7718,"h":101.11,"l":99.75,"n":399,"o":101.11,"t":"2025-11-10T05:00:00Z","v":44407,"vw":100.337442},{"c":99.01,"h":99.815,"l":98.755,"n":406,"o":99.815,"t":"2025-11-11T05:00:00Z","v":58264,"vw":99.414422},{"c":98.925,"h":99.8,"l":98.72,"n":499,"o":99.8,"t":"2025-11-12T05:00:00Z","v":67831,"vw":98.948983},{"c":95.6434,"h":98.81,"l":95.25,"n":1006,"o":98.81,"t":"2025-11-13T05:00:00Z","v":253578,"vw":95.702909},{"c":96.4273,"h":97.389,"l":94,"n":746,"o":94.01,"t":"2025-11-14T05:00:00Z","v":83050,"vw":96.73751},{"c":95.6586,"h":98,"l":95.0295,"n":548,"o":96.51,"t":"2025-11-17T05:00:00Z","v":54940,"vw":96.371736},{"c":94.7616,"h":95.6906,"l":93.75,"n":773,"o":95.22,"t":"2025-11-18T05:00:00Z","v":62760,"vw":95.064749},{"c":96.09,"h":96.5,"l":94.75,"n":464,"o":94.75,"t":"2025-11-19T05:00:00Z","v":67439,"vw":95.907125},{"c":93.3025,"h":98.9841,"l":93.07,"n":951,"o":98.23,"t":"2025-11-20T05:00:00Z","v":62705,"vw":96.311074},{"c":93,"h":93.61,"l":90.58,"n":928,"o":93.36,"t":"2025-11-21T05:00:00Z","v":93655,"vw":92.324224},{"c":95.2589,"h":95.305,"l":93.2,"n":473,"o":93.2,"t":"2025-11-24T05:00:00Z","v":44978,"vw":94.538265},{"c":96.0556,"h":96.25,"l":94.321,"n":437,"o":95.54,"t":"2025-11-25T05:00:00Z","v":73583,"vw":95.415915},{"c":97.964,"h":98.38,"l":96.62,"n":422,"o":96.62,"t":"2025-11-26T05:00:00Z","v":56885,"vw":97.993932},{"c":98.9039,"h":98.99,"l":98.0815,"n":311,"o":98.22,"t":"2025-11-28T05:00:00Z","v":45656,"vw":98.521581},{"c":96.8,"h":97.83,"l":96.65,"n":1580,"o":97.83,"t":"2025-12-01T05:00:00Z","v":188868,"vw":97.433674},{"c":96.87,"h":97.6475,"l":96.62,"n":415,"o":97.46,"t":"2025-12-02T05:00:00Z","v":90659,"vw":97.066315},{"c":97.6025,"h":97.89,"l":96.09,"n":416,"o":97.18,"t":"2025-12-03T05:00:00Z","v":54747,"vw":97.354754},{"c":98.41,"h":99.08,"l":97.5,"n":497,"o":97.5,"t":"2025-12-04T05:00:00Z","v":62090,"vw":98.14434},{"c":98.0643,"h":99.25,"l":97.77,"n":592,"o":99.25,"t":"2025-12-05T05:00:00Z","v":241150,"vw":98.11715},{"c":97.9304,"h":98.35,"l":97.36,"n":538,"o":98.35,"t":"2025-12-08T05:00:00Z","v":63029,"vw":97.684292},{"c":97.21,"h":98.36,"l":97.21,"n":477,"o":97.81,"t":"2025-12-09T05:00:00Z","v":87026,"vw":97.731169},{"c":98.5753,"h":98.84,"l":96.7595,"n":545,"o":97.56,"t":"2025-12-10T05:00:00Z","v":64563,"vw":97.437079},{"c":99.3288,"h":99.4,"l":96.97,"n":505,"o":98.37,"t":"2025-12-11T05:00:00Z","v":47493,"vw":98.079159},{"c":96.25,"h":98.84,"l":95.67,"n":511,"o":98.84,"t":"2025-12-12T05:00:00Z","v":42880,"vw":96.977932},{"c":96.3391,"h":97.195,"l":95.86,"n":722,"o":97.19,"t":"2025-12-15T05:00:00Z","v":60583,"vw":96.588519},{"c":96.4133,"h":96.59,"l":95.315,"n":733,"o":96.15,"t":"2025-12-16T05:00:00Z","v":74069,"vw":96.024521},{"c":93.1054,"h":96.7,"l":93,"n":886,"o":96.7,"t":"2025-12-17T05:00:00Z","v":68646,"vw":94.114203},{"c":95.2611,"h":95.9899,"l":94.49,"n":385,"o":95.03,"t":"2025-12-18T05:00:00Z","v":48121,"vw":95.36043},{"c":96.3331,"h":96.74,"l":95.75,"n":393,"o":95.75,"t":"2025-12-19T05:00:00Z","v":29356,"vw":96.399251},{"c":97.39,"h":97.74,"l":96.78,"n":551,"o":97.15,"t":"2025-12-22T05:00:00Z","v":52432,"vw":97.312247},{"c":97.85,"h":97.9,"l":96.87,"n":580,"o":97.38,"t":"2025-12-23T05:00:00Z","v":70117,"vw":97.557071},{"c":97.9055,"h":98.18,"l":97.37,"n":285,"o":98.18,"t":"2025-12-24T05:00:00Z","v":33392,"vw":97.865094},{"c":97.745,"h":98.13,"l":97.6001,"n":422,"o":98.13,"t":"2025-12-26T05:00:00Z","v":32511,"vw":97.822032},{"c":97.1145,"h":97.7806,"l":96.8801,"n":358,"o":97.02,"t":"2025-12-29T05:00:00Z","v":32739,"vw":97.168529},{"c":97.0022,"h":97.718,"l":96.865,"n":413,"o":97.0138,"t":"2025-12-30T05:00:00Z","v":33041,"vw":97.220129},{"c":96.1556,"h":97.56,"l":96.03,"n":436,"o":97.56,"t":"2025-12-31T05:00:00Z","v":32498,"vw":96.662363},{"c":98.8925,"h":98.9105,"l":97.61,"n":450,"o":97.61,"t":"2026-01-02T05:00:00Z","v":34572,"vw":98.524466},{"c":99.6141,"h":100.36,"l":99.035,"n":583,"o":100.36,"t":"2026-01-05T05:00:00Z","v":39964,"vw":99.634614},{"c":99.8534,"h":99.99,"l":98.455,"n":1202,"o":99.55,"t":"2026-01-06T05:00:00Z","v":74948,"vw":99.326363},{"c":98.2427,"h":99.97,"l":98.16,"n":647,"o":99.97,"t":"2026-01-07T05:00:00Z","v":45438,"vw":98.862015},{"c":96.84,"h":98.41,"l":96.61,"n":747,"o":98.41,"t":"2026-01-08T05:00:00Z","v":46445,"vw":97.033023},{"c":99.0845,"h":99.29,"l":98.33,"n":454,"o":98.53,"t":"2026-01-09T05:00:00Z","v":42558,"vw":98.974848},{"c":100.27,"h":100.46,"l":98.84,"n":939,"o":98.84,"t":"2026-01-12T05:00:00Z","v":78612,"vw":100.157795},{"c":100.9204,"h":101.36,"l":100.35,"n":706,"o":100.92,"t":"2026-01-13T05:00:00Z","v":38419,"vw":100.994663},{"c":99.4922,"h":100.51,"l":98.7075,"n":857,"o":100.39,"t":"2026-01-14T05:00:00Z","v":71319,"vw":99.346245},{"c":100.9861,"h":101.8699,"l":100.945,"n":639,"o":101.01,"t":"2026-01-15T05:00:00Z","v":43122,"vw":101.434826},{"c":101.45,"h":101.8702,"l":100.73,"n":553,"o":101.02,"t":"2026-01-16T05:00:00Z","v":46024,"vw":101.400747},{"c":98.895,"h":100.62,"l":98.785,"n":1071,"o":99.35,"t":"2026-01-20T05:00:00Z","v":167734,"vw":99.546965},{"c":100.4957,"h":101.1363,"l":98.53,"n":752,"o":100.01,"t":"2026-01-21T05:00:00Z","v":54401,"vw":99.87676},{"c":99.6804,"h":101.65,"l":99.39,"n":733,"o":101.46,"t":"2026-01-22T05:00:00Z","v":79418,"vw":100.047617},{"c":99.707,"h":100.2,"l":99.005,"n":699,"o":100.2,"t":"2026-01-23T05:00:00Z","v":88119,"vw":99.707333},{"c":99.5432,"h":100.39,"l":99.19,"n":449,"o":99.19,"t":"2026-01-26T05:00:00Z","v":53035,"vw":99.762882},{"c":101.4272,"h":101.4921,"l":99.8591,"n":685,"o":99.9,"t":"2026-01-27T05:00:00Z","v":71746,"vw":101.110529},{"c":101.8688,"h":102.1,"l":100.7,"n":1188,"o":101.26,"t":"2026-01-28T05:00:00Z","v":109442,"vw":101.511938},{"c":101.7983,"h":102.07,"l":99.535,"n":997,"o":102.07,"t":"2026-01-29T05:00:00Z","v":71756,"vw":101.060375},{"c":99.77,"h":101.806,"l":99.49,"n":951,"o":100.54,"t":"2026-01-30T05:00:00Z","v":60314,"vw":100.261197},{"c":100.1819,"h":100.57,"l":99.15,"n":883,"o":99.37,"t":"2026-02-02T05:00:00Z","v":55893,"vw":100.149016},{"c":100.7377,"h":101.49,"l":99.09,"n":1051,"o":100.66,"t":"2026-02-03T05:00:00Z","v":106070,"vw":100.114615},{"c":98.5179,"h":101.41,"l":96.77,"n":1119,"o":101.41,"t":"2026-02-04T05:00:00Z","v":75634,"vw":98.278822},{"c":97.6041,"h":98.715,"l":96.65,"n":1189,"o":97.37,"t":"2026-02-05T05:00:00Z","v":64816,"vw":97.779102},{"c":102.0464,"h":102.25,"l":99.49,"n":869,"o":99.49,"t":"2026-02-06T05:00:00Z","v":65011,"vw":101.362348},{"c":104.24,"h":104.77,"l":102.38,"n":1084,"o":102.63,"t":"2026-02-09T05:00:00Z","v":74535,"vw":104.208275},{"c":103.9201,"h":104.7499,"l":103.69,"n":685,"o":104.61,"t":"2026-02-10T05:00:00Z","v":68058,"vw":104.176746},{"c":106.02,"h":107.0254,"l":104.3,"n":1051,"o":106.17,"t":"2026-02-11T05:00:00Z","v":77796,"vw":105.56279},{"c":104.3747,"h":107.75,"l":104.24,"n":1889,"o":106.85,"t":"2026-02-12T05:00:00Z","v":121157,"vw":105.348655},{"c":106.11,"h":106.91,"l":104.92,"n":1106,"o":105.74,"t":"2026-02-13T05:00:00Z","v":189561,"vw":106.111661},{"c":106.9,"h":107.39,"l":104.91,"n":1092,"o":105.35,"t":"2026-02-17T05:00:00Z","v":88578,"vw":106.526533},{"c":107.26,"h":108.29,"l":106.7,"n":1089,"o":107.53,"t":"2026-02-18T05:00:00Z","v":93609,"vw":107.64999},{"c":106.9234,"h":107.31,"l":105.84,"n":975,"o":106.5,"t":"2026-02-19T05:00:00Z","v":76217,"vw":106.848035},{"c":107.62,"h":108.16,"l":106.57,"n":891,"o":106.57,"t":"2026-02-20T05:00:00Z","v":93230,"vw":107.238959},{"c":106.5658,"h":107.4439,"l":105.72,"n":950,"o":107.23,"t":"2026-02-23T05:00:00Z","v":57435,"vw":106.404619},{"c":108.2824,"h":108.356,"l":105.7,"n":881,"o":106.71,"t":"2026-02-24T05:00:00Z","v":56890,"vw":107.959329},{"c":109.435,"h":109.73,"l":108.54,"n":1078,"o":109.17,"t":"2026-02-25T05:00:00Z","v":80742,"vw":109.271808},{"c":108.6197,"h":110.35,"l":106.19,"n":1287,"o":110.35,"t":"2026-02-26T05:00:00Z","v":80358,"vw":107.753183},{"c":107.8834,"h":108.99,"l":106.66,"n":1419,"o":107.33,"t":"2026-02-27T05:00:00Z","v":174495,"vw":107.639135},{"c":107.7555,"h":108.12,"l":105.51,"n":1370,"o":105.9,"t":"2026-03-02T05:00:00Z","v":372469,"vw":107.417501},{"c":103.79,"h":104.3999,"l":101.52,"n":1592,"o":104.04,"t":"2026-03-03T05:00:00Z","v":78404,"vw":103.390792},{"c":105.2663,"h":105.675,"l":103.71,"n":1395,"o":104.78,"t":"2026-03-04T05:00:00Z","v":90957,"vw":105.286562},{"c":103.14,"h":105,"l":101.42,"n":1916,"o":104.45,"t":"2026-03-05T05:00:00Z","v":107094,"vw":102.96923},{"c":100.4,"h":102.68,"l":100.03,"n":674,"o":101.14,"t":"2026-03-06T05:00:00Z","v":45489,"vw":101.475587},{"c":103.29,"h":103.3,"l":99.16,"n":867,"o":99.16,"t":"2026-03-09T04:00:00Z","v":108466,"vw":100.226558},{"c":104.4,"h":105.97,"l":104,"n":939,"o":104,"t":"2026-03-10T04:00:00Z","v":69785,"vw":105.063675},{"c":104.0003,"h":104.92,"l":103.54,"n":806,"o":104.35,"t":"2026-03-11T04:00:00Z","v":40966,"vw":104.03496},{"c":101.291,"h":103.48,"l":100.5,"n":1427,"o":103.48,"t":"2026-03-12T04:00:00Z","v":145772,"vw":101.707717},{"c":99.1301,"h":102.0199,"l":98.99,"n":626,"o":101.49,"t":"2026-03-13T04:00:00Z","v":57542,"vw":99.646637},{"c":100.72,"h":101.1899,"l":99.9401,"n":781,"o":100.57,"t":"2026-03-16T04:00:00Z","v":77840,"vw":100.680895},{"c":101.3338,"h":103.25,"l":100.43,"n":900,"o":103.25,"t":"2026-03-17T04:00:00Z","v":69086,"vw":101.243756},{"c":100.6047,"h":102.26,"l":100.6047,"n":612,"o":101.47,"t":"2026-03-18T04:00:00Z","v":57051,"vw":101.534377},{"c":100.25,"h":101.0799,"l":97.79,"n":560,"o":98.8,"t":"2026-03-19T04:00:00Z","v":83232,"vw":99.593784},{"c":97.0337,"h":100.165,"l":96.29,"n":779,"o":99.83,"t":"2026-03-20T04:00:00Z","v":55185,"vw":97.61896},{"c":100.486,"h":101.78,"l":98,"n":1547,"o":98.98,"t":"2026-03-23T04:00:00Z","v":88960,"vw":100.200719},{"c":100.5115,"h":101.03,"l":98.35,"n":529,"o":98.47,"t":"2026-03-24T04:00:00Z","v":45804,"vw":100.40049},{"c":101.6017,"h":102.33,"l":101.31,"n":882,"o":102.05,"t":"2026-03-25T04:00:00Z","v":66771,"vw":101.799273},{"c":97.31,"h":100.26,"l":97.27,"n":1030,"o":100.26,"t":"2026-03-26T04:00:00Z","v":83622,"vw":98.258921},{"c":96.735,"h":97.7986,"l":96.39,"n":863,"o":96.79,"t":"2026-03-27T04:00:00Z","v":78799,"vw":96.708189},{"c":93.9783,"h":97.56,"l":93.44,"n":920,"o":97.56,"t":"2026-03-30T04:00:00Z","v":462582,"vw":94.036401},{"c":97.766,"h":97.91,"l":95.19,"n":893,"o":95.19,"t":"2026-03-31T04:00:00Z","v":135841,"vw":96.733274},{"c":99.1601,"h":100.158,"l":98.87,"n":1048,"o":99.4,"t":"2026-04-01T04:00:00Z","v":88015,"vw":99.534784},{"c":98.6353,"h":99.52,"l":96.73,"n":994,"o":97.08,"t":"2026-04-02T04:00:00Z","v":69116,"vw":98.411868},{"c":99.5646,"h":99.635,"l":98.37,"n":677,"o":98.93,"t":"2026-04-06T04:00:00Z","v":93463,"vw":99.267519},{"c":100.36,"h":100.435,"l":98.57,"n":800,"o":99.26,"t":"2026-04-07T04:00:00Z","v":61342,"vw":99.504433},{"c":105.19,"h":109.84,"l":103.945,"n":1163,"o":105.38,"t":"2026-04-08T04:00:00Z","v":60352,"vw":105.110604},{"c":106.08,"h":106.5299,"l":105,"n":686,"o":105,"t":"2026-04-09T04:00:00Z","v":77521,"vw":105.977503},{"c":106.7339,"h":107.34,"l":106.62,"n":605,"o":106.85,"t":"2026-04-10T04:00:00Z","v":35756,"vw":106.953472},{"c":107.6789,"h":107.76,"l":106.18,"n":851,"o":106.47,"t":"2026-04-13T04:00:00Z","v":55312,"vw":107.018148},{"c":109.2212,"h":109.28,"l":108.155,"n":702,"o":108.98,"t":"2026-04-14T04:00:00Z","v":78681,"vw":109.013304},{"c":108.09,"h":109.13,"l":107.355,"n":673,"o":109.13,"t":"2026-04-15T04:00:00Z","v":49044,"vw":108.135728},{"c":107.4142,"h":108.41,"l":106.92,"n":648,"o":108.41,"t":"2026-04-16T04:00:00Z","v":77741,"vw":107.51797},{"c":109.3365,"h":109.9999,"l":108.565,"n":851,"o":109.62,"t":"2026-04-17T04:00:00Z","v":95600,"vw":109.311537},{"c":109.37,"h":109.63,"l":108.52,"n":728,"o":109.23,"t":"2026-04-20T04:00:00Z","v":121801,"vw":109.185193},{"c":107.78,"h":109.785,"l":107.73,"n":883,"o":109.24,"t":"2026-04-21T04:00:00Z","v":93494,"vw":108.517537},{"c":109.2881,"h":109.55,"l":108.36,"n":812,"o":109.3,"t":"2026-04-22T04:00:00Z","v":69870,"vw":108.848658},{"c":111.035,"h":111.8126,"l":109.58,"n":1101,"o":109.69,"t":"2026-04-23T04:00:00Z","v":80624,"vw":110.89171},{"c":111.3556,"h":111.83,"l":110.49,"n":805,"o":111.25,"t":"2026-04-24T04:00:00Z","v":49925,"vw":111.32318},{"c":110.9907,"h":111.65,"l":109.71,"n":1125,"o":111.65,"t":"2026-04-27T04:00:00Z","v":100583,"vw":110.492597},{"c":108.39,"h":109.13,"l":107.33,"n":664,"o":108.75,"t":"2026-04-28T04:00:00Z","v":113181,"vw":108.180723},{"c":109.497,"h":110.19,"l":108.54,"n":855,"o":110.03,"t":"2026-04-29T04:00:00Z","v":67107,"vw":109.094011},{"c":112.8225,"h":112.92,"l":110.45,"n":788,"o":110.75,"t":"2026-04-30T04:00:00Z","v":84903,"vw":112.225646},{"c":112.2629,"h":113.085,"l":112.09,"n":1009,"o":113,"t":"2026-05-01T04:00:00Z","v":96077,"vw":112.552065},{"c":111.74,"h":113.12,"l":111.03,"n":978,"o":113.08,"t":"2026-05-04T04:00:00Z","v":70793,"vw":111.928055},{"c":113.83,"h":114.43,"l":113.28,"n":1014,"o":113.48,"t":"2026-05-05T04:00:00Z","v":102143,"vw":113.867947},{"c":116.0684,"h":116.39,"l":114.035,"n":1370,"o":115.85,"t":"2026-05-06T04:00:00Z","v":96722,"vw":115.392915},{"c":111.43,"h":115.78,"l":111,"n":1349,"o":115.78,"t":"2026-05-07T04:00:00Z","v":121697,"vw":112.0406},{"c":111.87,"h":113.17,"l":111.7,"n":1070,"o":113.17,"t":"2026-05-08T04:00:00Z","v":101178,"vw":112.162381},{"c":114.0048,"h":114.65,"l":112.34,"n":1168,"o":112.34,"t":"2026-05-11T04:00:00Z","v":157655,"vw":114.160185},{"c":113.5044,"h":113.615,"l":110.92,"n":1167,"o":113.5,"t":"2026-05-12T04:00:00Z","v":85659,"vw":112.568979},{"c":113.4872,"h":114.43,"l":112.235,"n":900,"o":114.11,"t":"2026-05-13T04:00:00Z","v":94528,"vw":113.622523},{"c":114.5225,"h":114.74,"l":113.27,"n":795,"o":113.91,"t":"2026-05-14T04:00:00Z","v":60177,"vw":114.167411},{"c":111.9824,"h":112.74,"l":111.26,"n":948,"o":112.47,"t":"2026-05-15T04:00:00Z","v":82393,"vw":112.040329},{"c":109.26,"h":112.53,"l":108,"n":1165,"o":112.53,"t":"2026-05-18T04:00:00Z","v":87194,"vw":109.101106},{"c":107.98,"h":109.08,"l":106.08,"n":1183,"o":108.15,"t":"2026-05-19T04:00:00Z","v":138099,"vw":107.693112},{"c":109.9374,"h":110.9599,"l":108.855,"n":1259,"o":109.46,"t":"2026-05-20T04:00:00Z","v":1339910,"vw":110.239456},{"c":110.6588,"h":111.43,"l":109.57,"n":784,"o":109.57,"t":"2026-05-21T04:00:00Z","v":81328,"vw":110.355309},{"c":111.7373,"h":112.08,"l":110.92,"n":923,"o":111.85,"t":"2026-05-22T04:00:00Z","v":59856,"vw":111.6219},{"c":114.48,"h":115.27,"l":113.7,"n":872,"o":114.09,"t":"2026-05-26T04:00:00Z","v":56242,"vw":114.459276},{"c":113.2914,"h":114.89,"l":112.438,"n":829,"o":114.89,"t":"2026-05-27T04:00:00Z","v":58761,"vw":113.489742},{"c":112.9112,"h":113.86,"l":111.56,"n":906,"o":112.97,"t":"2026-05-28T04:00:00Z","v":57838,"vw":113.099084},{"c":112.5289,"h":113.01,"l":111.395,"n":621,"o":113.01,"t":"2026-05-29T04:00:00Z","v":49013,"vw":112.244657},{"c":112.53,"h":113.35,"l":111.495,"n":992,"o":111.81,"t":"2026-06-01T04:00:00Z","v":101444,"vw":112.570107},{"c":115.31,"h":115.61,"l":113.67,"n":904,"o":113.9,"t":"2026-06-02T04:00:00Z","v":67108,"vw":114.966972},{"c":115.2053,"h":116.63,"l":114.23,"n":718,"o":115.56,"t":"2026-06-03T04:00:00Z","v":49498,"vw":115.791841},{"c":115.2889,"h":115.9,"l":112.19,"n":1296,"o":113.49,"t":"2026-06-04T04:00:00Z","v":63524,"vw":114.850847},{"c":110.25,"h":113.57,"l":109.43,"n":1007,"o":113.57,"t":"2026-06-05T04:00:00Z","v":81625,"vw":111.219333},{"c":111.2809,"h":112.41,"l":111.0001,"n":730,"o":112.41,"t":"2026-06-08T04:00:00Z","v":53410,"vw":111.582229},{"c":110.4909,"h":113.81,"l":106.35,"n":1062,"o":112.5,"t":"2026-06-09T04:00:00Z","v":88458,"vw":108.926773},{"c":106.72,"h":110.73,"l":106.6718,"n":776,"o":109.74,"t":"2026-06-10T04:00:00Z","v":45905,"vw":108.011085},{"c":111.97,"h":112.55,"l":108.32,"n":1532,"o":108.39,"t":"2026-06-11T04:00:00Z","v":186594,"vw":109.455217},{"c":113.85,"h":114.33,"l":112.06,"n":1715,"o":112.28,"t":"2026-06-12T04:00:00Z","v":93846,"vw":113.474794},{"c":116.171,"h":116.84,"l":115.78,"n":1090,"o":116.81,"t":"2026-06-15T04:00:00Z","v":102415,"vw":116.338916},{"c":115.1451,"h":117.85,"l":115,"n":869,"o":116.42,"t":"2026-06-16T04:00:00Z","v":73249,"vw":116.16666},{"c":116.41,"h":118.85,"l":116.275,"n":1373,"o":116.56,"t":"2026-06-17T04:00:00Z","v":99637,"vw":117.50924},{"c":120.25,"h":120.56,"l":118.82,"n":1248,"o":119.69,"t":"2026-06-18T04:00:00Z","v":122296,"vw":119.705224},{"c":122.57,"h":122.95,"l":121.02,"n":1048,"o":121.75,"t":"2026-06-22T04:00:00Z","v":81868,"vw":122.205029},{"c":117.23,"h":118.755,"l":116.05,"n":1651,"o":117.52,"t":"2026-06-23T04:00:00Z","v":251321,"vw":117.644058},{"c":117.1787,"h":118.88,"l":116.06,"n":1378,"o":117.65,"t":"2026-06-24T04:00:00Z","v":97317,"vw":117.483563},{"c":120.81,"h":121.12,"l":118.54,"n":1470,"o":120.67,"t":"2026-06-25T04:00:00Z","v":124088,"vw":120.250611},{"c":115.68,"h":118.24,"l":115.45,"n":1311,"o":118.24,"t":"2026-06-26T04:00:00Z","v":105124,"vw":116.628828},{"c":119.21,"h":119.7599,"l":115.78,"n":1020,"o":117.11,"t":"2026-06-29T04:00:00Z","v":78318,"vw":118.424973},{"c":122.96,"h":123.2299,"l":120.265,"n":1864,"o":120.28,"t":"2026-06-30T04:00:00Z","v":83250,"vw":122.520577},{"c":118.31,"h":121.41,"l":118.14,"n":1229,"o":120.57,"t":"2026-07-01T04:00:00Z","v":94832,"vw":119.43469},{"c":115,"h":119.72,"l":113.67,"n":919,"o":119.42,"t":"2026-07-02T04:00:00Z","v":79590,"vw":115.609517},{"c":117.41,"h":119.02,"l":117.05,"n":1174,"o":117.45,"t":"2026-07-06T04:00:00Z","v":101318,"vw":117.90105},{"c":113.11,"h":114.65,"l":111.05,"n":1471,"o":114.65,"t":"2026-07-07T04:00:00Z","v":91060,"vw":112.546098},{"c":113.72,"h":114.215,"l":110.1,"n":778,"o":111.65,"t":"2026-07-08T04:00:00Z","v":73622,"vw":113.183963},{"c":115.37,"h":117.5,"l":115.16,"n":972,"o":117.12,"t":"2026-07-09T04:00:00Z","v":82408,"vw":115.928895},{"c":115.18,"h":115.6,"l":114.088,"n":857,"o":114.74,"t":"2026-07-10T04:00:00Z","v":67856,"vw":115.111205},{"c":112.75,"h":114.21,"l":112.4275,"n":1308,"o":113.48,"t":"2026-07-13T04:00:00Z","v":67388,"vw":112.983045},{"c":114,"h":115.23,"l":113.67,"n":1197,"o":115.23,"t":"2026-07-14T04:00:00Z","v":61337,"vw":114.176745},{"c":113.495,"h":115.0893,"l":110.83,"n":1047,"o":115.02,"t":"2026-07-15T04:00:00Z","v":116453,"vw":112.906325},{"c":110.19,"h":112.24,"l":109.4283,"n":1384,"o":111.6,"t":"2026-07-16T04:00:00Z","v":112997,"vw":110.303779},{"c":109.85,"h":111.11,"l":106.83,"n":1140,"o":107.54,"t":"2026-07-17T04:00:00Z","v":125861,"vw":109.909747},{"c":109.31,"h":111.95,"l":109.26,"n":727,"o":111.29,"t":"2026-07-20T04:00:00Z","v":57833,"vw":109.956781},{"c":112.4439,"h":112.91,"l":111.3,"n":803,"o":112,"t":"2026-07-21T04:00:00Z","v":49190,"vw":112.276662},{"c":112.46,"h":113.009,"l":111.24,"n":718,"o":111.24,"t":"2026-07-22T04:00:00Z","v":55821,"vw":112.677924},{"c":113.23,"h":114.355,"l":111.64,"n":852,"o":111.64,"t":"2026-07-23T04:00:00Z","v":45307,"vw":113.294582},{"c":110.71,"h":113.17,"l":110.35,"n":789,"o":113.17,"t":"2026-07-24T04:00:00Z","v":49841,"vw":111.546684},{"c":109.38,"h":112.27,"l":107.75,"n":1188,"o":111.82,"t":"2026-07-27T04:00:00Z","v":120993,"vw":109.103043},{"c":106,"h":107.6378,"l":104.8,"n":1384,"o":107.28,"t":"2026-07-28T04:00:00Z","v":176070,"vw":105.778834},{"c":101.49,"h":105.94,"l":101.4,"n":1992,"o":105.2,"t":"2026-07-29T04:00:00Z","v":199826,"vw":103.032878},{"c":106.47,"h":106.7492,"l":105,"n":1829,"o":105.46,"t":"2026-07-30T04:00:00Z","v":84190,"vw":106.155233},{"c":107.94,"h":110.045,"l":106.74,"n":884,"o":109.69,"t":"2026-07-31T04:00:00Z","v":83681,"vw":108.414978},{"c":110.1972,"h":110.309,"l":106.5501,"n":1430,"o":107.17,"t":"2026-08-03T04:00:00Z","v":75701,"vw":109.335597},{"c":112.9986,"h":113.5651,"l":111.135,"n":758,"o":111.65,"t":"2026-08-04T04:00:00Z","v":50410,"vw":112.942255},{"c":112.6715,"h":114.33,"l":112.385,"n":958,"o":113.18,"t":"2026-08-05T04:00:00Z","v":66061,"vw":113.284923},{"c":111.9877,"h":114.1,"l":111.985,"n":568,"o":112.25,"t":"2026-08-06T04:00:00Z","v":60472,"vw":112.900874},{"c":112.2432,"h":113.95,"l":111.3845,"n":690,"o":113.95,"t":"2026-08-07T04:00:00Z","v":50326,"vw":112.366059},{"c":111.79,"h":113.22,"l":111.6026,"n":989,"o":113.18,"t":"2026-08-10T04:00:00Z","v":49256,"vw":112.252922},{"c":112.51,"h":113.76,"l":111.92,"n":761,"o":112.48,"t":"2026-08-11T04:00:00Z","v":115670,"vw":112.815242},{"c":114.34,"h":115.34,"l":114.16,"n":648,"o":115.34,"t":"2026-08-12T04:00:00Z","v":37185,"vw":114.618207},{"c":113.51,"h":115.09,"l":113.45,"n":707,"o":114.37,"t":"2026-08-13T04:00:00Z","v":56791,"vw":114.243879},{"c":113.66,"h":114.275,"l":113.2,"n":606,"o":113.54,"t":"2026-08-14T04:00:00Z","v":37076,"vw":113.766986},{"c":114.64,"h":115.2,"l":114.25,"n":1125,"o":114.46,"t":"2026-08-17T04:00:00Z","v":86791,"vw":114.74534},{"c":111.06,"h":112.6,"l":110.335,"n":1219,"o":112.16,"t":"2026-08-18T04:00:00Z","v":140014,"vw":110.9383},{"c":108.64,"h":111.89,"l":108.01,"n":887,"o":111.89,"t":"2026-08-19T04:00:00Z","v":61431,"vw":108.799119},{"c":108.2953,"h":109.14,"l":107.75,"n":1897,"o":108.5,"t":"2026-08-20T04:00:00Z","v":86112,"vw":108.276539},{"c":108.28,"h":109.48,"l":107.8618,"n":1123,"o":109.11,"t":"2026-08-21T04:00:00Z","v":43533,"vw":108.442347},{"c":106.74,"h":107.29,"l":105.92,"n":1014,"o":107.29,"t":"2026-08-24T04:00:00Z","v":63263,"vw":106.670912},{"c":107.334,"h":108.62,"l":106.8,"n":731,"o":108.62,"t":"2026-08-25T04:00:00Z","v":50370,"vw":107.33859},{"c":108.63,"h":109.009,"l":107.38,"n":1353,"o":107.38,"t":"2026-08-26T04:00:00Z","v":98955,"vw":108.436414},{"c":108.51,"h":110.08,"l":108.01,"n":944,"o":110.08,"t":"2026-08-27T04:00:00Z","v":85271,"vw":108.319489},{"c":105.7148,"h":108.2799,"l":105.66,"n":875,"o":108.25,"t":"2026-08-28T04:00:00Z","v":76291,"vw":106.572317},{"c":105.2,"h":105.77,"l":104.71,"n":829,"o":105.47,"t":"2026-08-31T04:00:00Z","v":123398,"vw":105.205869},{"c":104.1128,"h":104.98,"l":103.3088,"n":861,"o":104.7,"t":"2026-09-01T04:00:00Z","v":98835,"vw":103.882344},{"c":104.1604,"h":104.39,"l":103,"n":672,"o":104.16,"t":"2026-09-02T04:00:00Z","v":100508,"vw":104.029542},{"c":105.61,"h":105.8,"l":103.31,"n":1766,"o":104.37,"t":"2026-09-03T04:00:00Z","v":74749,"vw":105.126717},{"c":107.52,"h":107.5797,"l":105.93,"n":927,"o":106.2,"t":"2026-09-04T04:00:00Z","v":65021,"vw":106.949331},{"c":109.22,"h":110.01,"l":108.55,"n":781,"o":108.55,"t":"2026-09-08T04:00:00Z","v":90622,"vw":109.493665},{"c":107.3484,"h":108.97,"l":107.1701,"n":607,"o":108.56,"t":"2026-09-09T04:00:00Z","v":44052,"vw":107.598465},{"c":105.5825,"h":107.01,"l":105.432,"n":777,"o":106.16,"t":"2026-09-10T04:00:00Z","v":46265,"vw":105.990007},{"c":107.8082,"h":108.21,"l":107.0991,"n":475,"o":107.1,"t":"2026-09-11T04:00:00Z","v":58615,"vw":107.749781},{"c":103.27,"h":104.4099,"l":102.94,"n":1118,"o":103.48,"t":"2026-09-14T04:00:00Z","v":105368,"vw":103.610778},{"c":102.68,"h":104.18,"l":102.51,"n":972,"o":104.03,"t":"2026-09-15T04:00:00Z","v":78138,"vw":102.983715},{"c":103.1,"h":104.43,"l":102.18,"n":629,"o":104.04,"t":"2026-09-16T04:00:00Z","v":48144,"vw":103.693761},{"c":103.87,"h":105.29,"l":103.87,"n":754,"o":105.29,"t":"2026-09-17T04:00:00Z","v":67976,"vw":104.219371},{"c":104.81,"h":104.87,"l":104.0311,"n":621,"o":104.54,"t":"2026-09-18T04:00:00Z","v":54244,"vw":104.490881},{"c":106.2,"h":106.56,"l":104.272,"n":764,"o":106.05,"t":"2026-09-21T04:00:00Z","v":59629,"vw":105.957294},{"c":106.47,"h":106.92,"l":105.6401,"n":1257,"o":106.13,"t":"2026-09-22T04:00:00Z","v":88386,"vw":106.443064},{"c":106.11,"h":106.81,"l":105.8,"n":891,"o":106.16,"t":"2026-09-23T04:00:00Z","v":95279,"vw":106.401142},{"c":105.53,"h":106.09,"l":104.42,"n":571,"o":104.85,"t":"2026-09-24T04:00:00Z","v":44343,"vw":105.420421},{"c":106.46,"h":106.87,"l":105.87,"n":615,"o":106.01,"t":"2026-09-25T04:00:00Z","v":32924,"vw":106.371903},{"c":105.0271,"h":106.24,"l":104.38,"n":682,"o":105.81,"t":"2026-09-28T04:00:00Z","v":106530,"vw":105.206233},{"c":105.9864,"h":106.64,"l":105.4301,"n":1058,"o":105.93,"t":"2026-09-29T04:00:00Z","v":116457,"vw":105.904988},{"c":105.1938,"h":106.42,"l":104.99,"n":974,"o":106.42,"t":"2026-09-30T04:00:00Z","v":145965,"vw":105.595839},{"c":105.95,"h":106.3104,"l":104.38,"n":971,"o":105.01,"t":"2026-10-01T04:00:00Z","v":93091,"vw":105.523858},{"c":107.5865,"h":108.125,"l":107.05,"n":987,"o":107.67,"t":"2026-10-02T04:00:00Z","v":95145,"vw":107.548851},{"c":108.2869,"h":108.72,"l":106.615,"n":1040,"o":107.85,"t":"2026-10-05T04:00:00Z","v":74445,"vw":108.228858},{"c":109.7068,"h":110.35,"l":108.75,"n":724,"o":108.75,"t":"2026-10-06T04:00:00Z","v":58164,"vw":109.793025},{"c":107.61,"h":108.06,"l":106.46,"n":1105,"o":108.06,"t":"2026-10-07T04:00:00Z","v":131070,"vw":107.327121},{"c":106.44,"h":107.79,"l":105.59,"n":2407,"o":106.75,"t":"2026-10-08T04:00:00Z","v":699458,"vw":106.42511},{"c":107.1511,"h":107.57,"l":106.525,"n":902,"o":107.22,"t":"2026-10-09T04:00:00Z","v":95297,"vw":106.992966},{"c":105.7933,"h":106.91,"l":105.74,"n":673,"o":106.75,"t":"2026-10-12T04:00:00Z","v":53125,"vw":106.371883},{"c":105.457,"h":106.179,"l":103.73,"n":1487,"o":104.5,"t":"2026-10-13T04:00:00Z","v":109992,"vw":105.162266},{"c":102.0937,"h":104.73,"l":101.54,"n":750,"o":104.73,"t":"2026-10-14T04:00:00Z","v":84735,"vw":102.267711},{"c":100.8073,"h":100.99,"l":97.585,"n":1390,"o":100.11,"t":"2026-10-15T04:00:00Z","v":136731,"vw":99.765375},{"c":99.04,"h":100.86,"l":98.63,"n":1624,"o":100.57,"t":"2026-10-16T04:00:00Z","v":216722,"vw":99.444343},{"c":99.2165,"h":100.71,"l":99.02,"n":1064,"o":100.71,"t":"2026-10-19T04:00:00Z","v":106873,"vw":99.609393},{"c":98.1838,"h":99.33,"l":97.1801,"n":1313,"o":98.16,"t":"2026-10-20T04:00:00Z","v":121585,"vw":98.367238},{"c":99.5484,"h":99.99,"l":99.25,"n":937,"o":99.69,"t":"2026-10-21T04:00:00Z","v":79495,"vw":99.583219},{"c":95.01,"h":97.4,"l":94.3201,"n":1630,"o":97.26,"t":"2026-10-22T04:00:00Z","v":155749,"vw":95.082216}],"volatilityBars":[{"c":106.15,"h":106.5,"l":105.32,"n":132,"o":106.2,"t":"2026-09-22T09:00:00Z","v":8173,"vw":106.092842},{"c":106.7,"h":106.8,"l":106.63,"n":24,"o":106.8,"t":"2026-09-22T11:15:00Z","v":669,"vw":106.709555},{"c":106.7,"h":106.7,"l":106.7,"n":12,"o":106.7,"t":"2026-09-22T12:00:00Z","v":651,"vw":106.7},{"c":105.975,"h":106.13,"l":105.6401,"n":18,"o":106.13,"t":"2026-09-22T13:30:00Z","v":4187,"vw":105.964993},{"c":106.06,"h":106.06,"l":106.025,"n":7,"o":106.025,"t":"2026-09-22T13:45:00Z","v":1080,"vw":106.056111},{"c":106.425,"h":106.44,"l":106.4,"n":11,"o":106.44,"t":"2026-09-22T14:00:00Z","v":2293,"vw":106.425822},{"c":106.36,"h":106.36,"l":106.3,"n":12,"o":106.3,"t":"2026-09-22T14:15:00Z","v":1698,"vw":106.348961},{"c":106.1,"h":106.525,"l":106.1,"n":23,"o":106.3,"t":"2026-09-22T14:30:00Z","v":2109,"vw":106.313605},{"c":106.03,"h":106.165,"l":105.94,"n":18,"o":105.98,"t":"2026-09-22T14:45:00Z","v":1490,"vw":106.027956},{"c":106.44,"h":106.44,"l":106.1,"n":29,"o":106.18,"t":"2026-09-22T15:00:00Z","v":3697,"vw":106.253261},{"c":106.29,"h":106.49,"l":106.29,"n":13,"o":106.49,"t":"2026-09-22T15:15:00Z","v":1041,"vw":106.427698},{"c":106.36,"h":106.42,"l":106.28,"n":14,"o":106.28,"t":"2026-09-22T15:30:00Z","v":1429,"vw":106.388019},{"c":106.88,"h":106.88,"l":106.405,"n":63,"o":106.405,"t":"2026-09-22T15:45:00Z","v":4681,"vw":106.707708},{"c":106.49,"h":106.735,"l":106.49,"n":21,"o":106.735,"t":"2026-09-22T16:00:00Z","v":2053,"vw":106.703383},{"c":106.6299,"h":106.6299,"l":106.27,"n":19,"o":106.595,"t":"2026-09-22T16:15:00Z","v":2602,"vw":106.505334},{"c":106.57,"h":106.57,"l":106.25,"n":9,"o":106.37,"t":"2026-09-22T16:30:00Z","v":1401,"vw":106.407826},{"c":106.36,"h":106.78,"l":106.27,"n":9,"o":106.27,"t":"2026-09-22T16:45:00Z","v":687,"vw":106.505217},{"c":106.33,"h":106.51,"l":106.32,"n":18,"o":106.51,"t":"2026-09-22T17:00:00Z","v":500,"vw":106.3725},{"c":106.21,"h":106.4,"l":106.21,"n":19,"o":106.23,"t":"2026-09-22T17:15:00Z","v":671,"vw":106.280631},{"c":106.18,"h":106.5099,"l":106.14,"n":6,"o":106.14,"t":"2026-09-22T17:30:00Z","v":423,"vw":106.254391},{"c":106.456,"h":106.53,"l":106.31,"n":20,"o":106.47,"t":"2026-09-22T17:45:00Z","v":1012,"vw":106.433415},{"c":106.45,"h":106.64,"l":106.4,"n":20,"o":106.4,"t":"2026-09-22T18:00:00Z","v":1758,"vw":106.533214},{"c":106.535,"h":106.65,"l":106.35,"n":27,"o":106.38,"t":"2026-09-22T18:15:00Z","v":2164,"vw":106.528174},{"c":106.3,"h":106.36,"l":106.27,"n":11,"o":106.36,"t":"2026-09-22T18:30:00Z","v":859,"vw":106.305},{"c":106.38,"h":106.6,"l":106.32,"n":13,"o":106.32,"t":"2026-09-22T18:45:00Z","v":1086,"vw":106.452629},{"c":106.615,"h":106.615,"l":106.35,"n":20,"o":106.448,"t":"2026-09-22T19:00:00Z","v":1591,"vw":106.484201},{"c":106.52,"h":106.77,"l":106.49,"n":33,"o":106.52,"t":"2026-09-22T19:15:00Z","v":5102,"vw":106.681422},{"c":106.53,"h":106.92,"l":106.47,"n":33,"o":106.47,"t":"2026-09-22T19:30:00Z","v":3671,"vw":106.635498},{"c":106.595,"h":106.79,"l":106.58,"n":51,"o":106.64,"t":"2026-09-22T19:45:00Z","v":3452,"vw":106.640576},{"c":106.47,"h":106.47,"l":106.47,"n":3,"o":106.47,"t":"2026-09-22T20:00:00Z","v":548,"vw":106.47},{"c":105.95,"h":106.6,"l":105.67,"n":118,"o":106.6,"t":"2026-09-22T22:45:00Z","v":16730,"vw":106.237897},{"c":106.01,"h":106.01,"l":106.01,"n":1,"o":106.01,"t":"2026-09-22T23:00:00Z","v":100,"vw":106.01},{"c":106.03,"h":106.03,"l":106.03,"n":2,"o":106.03,"t":"2026-09-22T23:45:00Z","v":221,"vw":106.03},{"c":106.11,"h":106.15,"l":106.11,"n":10,"o":106.14,"t":"2026-09-23T13:15:00Z","v":900,"vw":106.128889},{"c":106.09,"h":106.16,"l":105.8001,"n":22,"o":106.16,"t":"2026-09-23T13:30:00Z","v":5259,"vw":106.081697},{"c":106.055,"h":106.18,"l":105.8,"n":22,"o":106.18,"t":"2026-09-23T13:45:00Z","v":4789,"vw":105.986559},{"c":106.435,"h":106.81,"l":106.42,"n":12,"o":106.63,"t":"2026-09-23T14:00:00Z","v":1701,"vw":106.568864},{"c":106.28,"h":106.59,"l":106.28,"n":20,"o":106.59,"t":"2026-09-23T14:15:00Z","v":32149,"vw":106.558494},{"c":106.4981,"h":106.4981,"l":106.23,"n":7,"o":106.43,"t":"2026-09-23T14:30:00Z","v":757,"vw":106.36591},{"c":106.365,"h":106.4285,"l":106.365,"n":3,"o":106.4285,"t":"2026-09-23T14:45:00Z","v":1391,"vw":106.408962},{"c":106.805,"h":106.805,"l":106.35,"n":40,"o":106.635,"t":"2026-09-23T15:00:00Z","v":3128,"vw":106.552075},{"c":106.765,"h":106.765,"l":106.765,"n":3,"o":106.765,"t":"2026-09-23T15:15:00Z","v":313,"vw":106.765},{"c":106.595,"h":106.749,"l":106.59,"n":7,"o":106.64,"t":"2026-09-23T15:30:00Z","v":690,"vw":106.629284},{"c":106.525,"h":106.6559,"l":106.525,"n":19,"o":106.6559,"t":"2026-09-23T15:45:00Z","v":2881,"vw":106.581734},{"c":106.27,"h":106.29,"l":106.27,"n":10,"o":106.29,"t":"2026-09-23T16:00:00Z","v":347,"vw":106.28},{"c":106.435,"h":106.44,"l":106.435,"n":3,"o":106.44,"t":"2026-09-23T16:15:00Z","v":283,"vw":106.436894},{"c":106.3751,"h":106.465,"l":106.3751,"n":9,"o":106.465,"t":"2026-09-23T16:30:00Z","v":695,"vw":106.394296},{"c":106.2,"h":106.36,"l":106.2,"n":14,"o":106.36,"t":"2026-09-23T16:45:00Z","v":1343,"vw":106.336522},{"c":105.81,"h":106.1,"l":105.81,"n":5,"o":106.1,"t":"2026-09-23T17:00:00Z","v":405,"vw":105.9975},{"c":106.3519,"h":106.3519,"l":105.965,"n":9,"o":105.965,"t":"2026-09-23T17:15:00Z","v":1269,"vw":106.096932},{"c":106.32,"h":106.35,"l":106.11,"n":17,"o":106.1101,"t":"2026-09-23T17:30:00Z","v":1990,"vw":106.218275},{"c":106.55,"h":106.55,"l":106.31,"n":17,"o":106.485,"t":"2026-09-23T17:45:00Z","v":1191,"vw":106.471729},{"c":106.47,"h":106.47,"l":106.37,"n":13,"o":106.37,"t":"2026-09-23T18:00:00Z","v":463,"vw":106.42},{"c":106.415,"h":106.47,"l":106.33,"n":20,"o":106.395,"t":"2026-09-23T18:15:00Z","v":1964,"vw":106.415617},{"c":106.355,"h":106.395,"l":106.24,"n":11,"o":106.39,"t":"2026-09-23T18:30:00Z","v":903,"vw":106.342265},{"c":106.325,"h":106.36,"l":106.1101,"n":19,"o":106.28,"t":"2026-09-23T18:45:00Z","v":4076,"vw":106.281801},{"c":106.23,"h":106.61,"l":106.23,"n":32,"o":106.365,"t":"2026-09-23T19:00:00Z","v":7001,"vw":106.474523},{"c":106.144,"h":106.23,"l":106.144,"n":8,"o":106.23,"t":"2026-09-23T19:15:00Z","v":339,"vw":106.187},{"c":106.15,"h":106.29,"l":106.15,"n":48,"o":106.28,"t":"2026-09-23T19:30:00Z","v":4692,"vw":106.198861},{"c":106.11,"h":106.295,"l":106.01,"n":45,"o":106.14,"t":"2026-09-23T19:45:00Z","v":4058,"vw":106.127518},{"c":106.11,"h":106.11,"l":106.11,"n":5,"o":106.11,"t":"2026-09-23T20:00:00Z","v":1307,"vw":106.11},{"c":106.1,"h":106.7,"l":106.1,"n":50,"o":106.12,"t":"2026-09-23T21:30:00Z","v":2267,"vw":106.206775},{"c":106.05,"h":106.05,"l":106.05,"n":17,"o":106.05,"t":"2026-09-23T22:45:00Z","v":579,"vw":106.05},{"c":104.9,"h":104.9,"l":104.42,"n":17,"o":104.85,"t":"2026-09-24T13:30:00Z","v":4154,"vw":104.7211},{"c":104.9765,"h":105.175,"l":104.9765,"n":6,"o":105.14,"t":"2026-09-24T13:45:00Z","v":1538,"vw":105.089962},{"c":105.37,"h":105.37,"l":105.005,"n":7,"o":105.005,"t":"2026-09-24T14:00:00Z","v":1267,"vw":105.102376},{"c":105.32,"h":105.355,"l":105.2207,"n":25,"o":105.355,"t":"2026-09-24T14:15:00Z","v":1947,"vw":105.291619},{"c":105.265,"h":105.4204,"l":105.12,"n":5,"o":105.335,"t":"2026-09-24T14:30:00Z","v":803,"vw":105.306982},{"c":105.0185,"h":105.09,"l":104.97,"n":11,"o":105.09,"t":"2026-09-24T14:45:00Z","v":824,"vw":105.017488},{"c":104.72,"h":105.015,"l":104.72,"n":21,"o":104.94,"t":"2026-09-24T15:00:00Z","v":2454,"vw":104.982398},{"c":105.005,"h":105.02,"l":104.85,"n":13,"o":104.965,"t":"2026-09-24T15:15:00Z","v":1393,"vw":104.97463},{"c":105.025,"h":105.025,"l":105.025,"n":2,"o":105.025,"t":"2026-09-24T15:30:00Z","v":130,"vw":105.025},{"c":105.14,"h":105.14,"l":104.95,"n":6,"o":104.95,"t":"2026-09-24T15:45:00Z","v":1081,"vw":105.105409},{"c":105.24,"h":105.24,"l":105.05,"n":20,"o":105.07,"t":"2026-09-24T16:00:00Z","v":1189,"vw":105.121429},{"c":106,"h":106,"l":105.78,"n":18,"o":105.87,"t":"2026-09-24T16:15:00Z","v":2149,"vw":105.850989},{"c":106.02,"h":106.02,"l":105.93,"n":2,"o":105.93,"t":"2026-09-24T16:30:00Z","v":500,"vw":105.948},{"c":105.98,"h":105.98,"l":105.96,"n":6,"o":105.96,"t":"2026-09-24T16:45:00Z","v":1175,"vw":105.978132},{"c":106.04,"h":106.09,"l":105.88,"n":13,"o":105.88,"t":"2026-09-24T17:00:00Z","v":3486,"vw":106.017411},{"c":105.725,"h":105.88,"l":105.725,"n":6,"o":105.88,"t":"2026-09-24T17:15:00Z","v":588,"vw":105.799139},{"c":105.6,"h":105.642,"l":105.582,"n":6,"o":105.642,"t":"2026-09-24T17:45:00Z","v":788,"vw":105.596017},{"c":105.51,"h":105.51,"l":105.3112,"n":12,"o":105.4,"t":"2026-09-24T18:00:00Z","v":784,"vw":105.413743},{"c":105.485,"h":105.485,"l":105.485,"n":7,"o":105.485,"t":"2026-09-24T18:15:00Z","v":404,"vw":105.485},{"c":105.6,"h":105.6,"l":105.55,"n":6,"o":105.56,"t":"2026-09-24T18:30:00Z","v":592,"vw":105.564329},{"c":105.7,"h":105.7,"l":105.7,"n":1,"o":105.7,"t":"2026-09-24T18:45:00Z","v":100,"vw":105.7},{"c":105.6406,"h":105.68,"l":105.605,"n":14,"o":105.66,"t":"2026-09-24T19:00:00Z","v":6447,"vw":105.658945},{"c":105.635,"h":105.76,"l":105.5,"n":12,"o":105.5,"t":"2026-09-24T19:15:00Z","v":1230,"vw":105.600601},{"c":105.67,"h":105.74,"l":105.64,"n":18,"o":105.73,"t":"2026-09-24T19:30:00Z","v":1149,"vw":105.67244},{"c":105.77,"h":105.82,"l":105.645,"n":16,"o":105.645,"t":"2026-09-24T19:45:00Z","v":880,"vw":105.763247},{"c":105.53,"h":105.53,"l":105.53,"n":4,"o":105.53,"t":"2026-09-24T20:00:00Z","v":103,"vw":105.53},{"c":106.69,"h":106.69,"l":106.01,"n":12,"o":106.01,"t":"2026-09-25T13:30:00Z","v":3290,"vw":106.032636},{"c":106.55,"h":106.58,"l":106.361,"n":15,"o":106.39,"t":"2026-09-25T13:45:00Z","v":2254,"vw":106.497772},{"c":106.15,"h":106.5072,"l":106.15,"n":5,"o":106.5072,"t":"2026-09-25T14:00:00Z","v":1257,"vw":106.340748},{"c":105.87,"h":105.87,"l":105.87,"n":2,"o":105.87,"t":"2026-09-25T14:15:00Z","v":133,"vw":105.87},{"c":106.015,"h":106.05,"l":106.015,"n":5,"o":106.05,"t":"2026-09-25T14:45:00Z","v":812,"vw":106.037728},{"c":106.4,"h":106.4,"l":106.3264,"n":38,"o":106.3462,"t":"2026-09-25T15:00:00Z","v":1349,"vw":106.357023},{"c":105.97,"h":105.97,"l":105.93,"n":6,"o":105.93,"t":"2026-09-25T15:15:00Z","v":276,"vw":105.953471},{"c":106.1,"h":106.17,"l":106.085,"n":7,"o":106.17,"t":"2026-09-25T15:30:00Z","v":477,"vw":106.111525},{"c":105.98,"h":105.98,"l":105.98,"n":2,"o":105.98,"t":"2026-09-25T15:45:00Z","v":106,"vw":105.98},{"c":106.87,"h":106.87,"l":106.36,"n":5,"o":106.4708,"t":"2026-09-25T16:00:00Z","v":751,"vw":106.464514},{"c":106.82,"h":106.82,"l":106.82,"n":1,"o":106.82,"t":"2026-09-25T16:15:00Z","v":300,"vw":106.82},{"c":106.4719,"h":106.4719,"l":106.4719,"n":1,"o":106.4719,"t":"2026-09-25T16:45:00Z","v":467,"vw":106.4719},{"c":106.425,"h":106.51,"l":106.425,"n":7,"o":106.51,"t":"2026-09-25T17:00:00Z","v":653,"vw":106.47698},{"c":106.465,"h":106.52,"l":106.4214,"n":7,"o":106.52,"t":"2026-09-25T17:15:00Z","v":804,"vw":106.458025},{"c":106.64,"h":106.64,"l":106.49,"n":4,"o":106.49,"t":"2026-09-25T17:30:00Z","v":1884,"vw":106.545547},{"c":106.43,"h":106.5399,"l":106.43,"n":2,"o":106.5399,"t":"2026-09-25T18:00:00Z","v":518,"vw":106.452277},{"c":106.32,"h":106.32,"l":106.32,"n":5,"o":106.32,"t":"2026-09-25T18:30:00Z","v":277,"vw":106.32},{"c":106.33,"h":106.33,"l":106.2138,"n":5,"o":106.2138,"t":"2026-09-25T18:45:00Z","v":870,"vw":106.300187},{"c":106.365,"h":106.5199,"l":106.325,"n":8,"o":106.325,"t":"2026-09-25T19:00:00Z","v":1466,"vw":106.398274},{"c":106.39,"h":106.5499,"l":106.2526,"n":16,"o":106.2526,"t":"2026-09-25T19:15:00Z","v":6469,"vw":106.380422},{"c":106.51,"h":106.51,"l":106.39,"n":6,"o":106.39,"t":"2026-09-25T19:30:00Z","v":339,"vw":106.439688},{"c":106.65,"h":106.69,"l":106.6,"n":18,"o":106.6,"t":"2026-09-25T19:45:00Z","v":2269,"vw":106.651715},{"c":106.46,"h":106.46,"l":106.46,"n":4,"o":106.46,"t":"2026-09-25T20:00:00Z","v":103,"vw":106.46},{"c":105.6,"h":106.24,"l":105.6,"n":16,"o":105.81,"t":"2026-09-28T13:30:00Z","v":2273,"vw":105.915073},{"c":106.05,"h":106.05,"l":105.63,"n":2,"o":105.63,"t":"2026-09-28T13:45:00Z","v":1467,"vw":105.687546},{"c":105.76,"h":106.13,"l":105.76,"n":12,"o":105.955,"t":"2026-09-28T14:00:00Z","v":1633,"vw":105.939112},{"c":105.9,"h":105.9,"l":105.746,"n":19,"o":105.79,"t":"2026-09-28T14:15:00Z","v":1527,"vw":105.829253},{"c":105.275,"h":105.82,"l":105.275,"n":14,"o":105.82,"t":"2026-09-28T14:30:00Z","v":2133,"vw":105.394852},{"c":104.82,"h":105.22,"l":104.82,"n":23,"o":105.1,"t":"2026-09-28T14:45:00Z","v":2887,"vw":104.911115},{"c":104.69,"h":104.98,"l":104.69,"n":22,"o":104.7106,"t":"2026-09-28T15:00:00Z","v":3049,"vw":104.794696},{"c":104.5273,"h":104.57,"l":104.38,"n":8,"o":104.57,"t":"2026-09-28T15:15:00Z","v":1147,"vw":104.477291},{"c":104.5445,"h":104.6509,"l":104.5445,"n":2,"o":104.6509,"t":"2026-09-28T15:30:00Z","v":387,"vw":104.597013},{"c":105.73,"h":105.73,"l":105.085,"n":7,"o":105.09,"t":"2026-09-28T16:15:00Z","v":794,"vw":105.266745},{"c":105.47,"h":105.6,"l":105.47,"n":10,"o":105.6,"t":"2026-09-28T16:30:00Z","v":659,"vw":105.513937},{"c":105.065,"h":105.24,"l":105.065,"n":6,"o":105.0838,"t":"2026-09-28T16:45:00Z","v":501,"vw":105.135856},{"c":105.16,"h":105.6499,"l":105.16,"n":11,"o":105.6499,"t":"2026-09-28T17:15:00Z","v":1555,"vw":105.477106},{"c":105.355,"h":105.355,"l":105.355,"n":4,"o":105.355,"t":"2026-09-28T17:45:00Z","v":516,"vw":105.355},{"c":105.34,"h":105.34,"l":105.2701,"n":12,"o":105.28,"t":"2026-09-28T18:15:00Z","v":3577,"vw":105.282473},{"c":105.1962,"h":105.27,"l":105.03,"n":10,"o":105.27,"t":"2026-09-28T18:30:00Z","v":10131,"vw":105.071674},{"c":105.4,"h":105.4,"l":105.1299,"n":6,"o":105.28,"t":"2026-09-28T18:45:00Z","v":1816,"vw":105.205353},{"c":105.125,"h":105.315,"l":105.125,"n":10,"o":105.315,"t":"2026-09-28T19:00:00Z","v":5848,"vw":105.26782},{"c":105.04,"h":105.35,"l":105.04,"n":26,"o":105.2,"t":"2026-09-28T19:15:00Z","v":29227,"vw":105.217182},{"c":104.9962,"h":105.155,"l":104.9962,"n":9,"o":105.155,"t":"2026-09-28T19:30:00Z","v":1179,"vw":105.018468},{"c":104.985,"h":105.03,"l":104.945,"n":17,"o":105.02,"t":"2026-09-28T19:45:00Z","v":8978,"vw":105.017506},{"c":105.1,"h":106,"l":105.1,"n":50,"o":105.1,"t":"2026-09-28T20:30:00Z","v":8494,"vw":105.357709},{"c":105.2,"h":105.2,"l":105.2,"n":29,"o":105.2,"t":"2026-09-28T22:00:00Z","v":2590,"vw":105.2},{"c":105.6,"h":105.6,"l":105.6,"n":5,"o":105.6,"t":"2026-09-28T22:30:00Z","v":4001,"vw":105.6},{"c":105.6,"h":105.6,"l":105.6,"n":3,"o":105.6,"t":"2026-09-28T22:45:00Z","v":4002,"vw":105.6},{"c":105.38,"h":105.7,"l":104.9,"n":203,"o":105.1,"t":"2026-09-29T08:00:00Z","v":22407,"vw":105.229787},{"c":105.4,"h":105.4,"l":105.4,"n":4,"o":105.4,"t":"2026-09-29T08:15:00Z","v":133,"vw":105.4},{"c":105.3,"h":105.8,"l":105.3,"n":55,"o":105.3,"t":"2026-09-29T10:00:00Z","v":11761,"vw":105.463411},{"c":105.7,"h":105.7,"l":105.7,"n":7,"o":105.7,"t":"2026-09-29T12:15:00Z","v":207,"vw":105.7},{"c":106,"h":106,"l":106,"n":9,"o":106,"t":"2026-09-29T12:30:00Z","v":108,"vw":106},{"c":106,"h":106,"l":106,"n":4,"o":106,"t":"2026-09-29T12:45:00Z","v":3158,"vw":106},{"c":106.5,"h":106.64,"l":105.93,"n":39,"o":105.93,"t":"2026-09-29T13:30:00Z","v":6778,"vw":106.081832},{"c":106.35,"h":106.455,"l":106.35,"n":17,"o":106.455,"t":"2026-09-29T13:45:00Z","v":926,"vw":106.372484},{"c":106.335,"h":106.335,"l":106.1,"n":2,"o":106.1,"t":"2026-09-29T14:00:00Z","v":1272,"vw":106.174454},{"c":106.39,"h":106.39,"l":106.335,"n":10,"o":106.335,"t":"2026-09-29T14:15:00Z","v":650,"vw":106.364608},{"c":106.33,"h":106.51,"l":106.33,"n":2,"o":106.51,"t":"2026-09-29T14:30:00Z","v":755,"vw":106.359801},{"c":106.2,"h":106.2199,"l":105.88,"n":11,"o":105.96,"t":"2026-09-29T14:45:00Z","v":3512,"vw":106.100628},{"c":105.88,"h":106.1565,"l":105.88,"n":4,"o":106.0894,"t":"2026-09-29T15:00:00Z","v":3425,"vw":106.131564},{"c":105.7848,"h":106.025,"l":105.7848,"n":5,"o":106.025,"t":"2026-09-29T15:15:00Z","v":516,"vw":105.906073},{"c":105.69,"h":105.78,"l":105.67,"n":17,"o":105.685,"t":"2026-09-29T15:30:00Z","v":2025,"vw":105.701681},{"c":105.6433,"h":105.86,"l":105.6433,"n":5,"o":105.86,"t":"2026-09-29T15:45:00Z","v":219,"vw":105.744562},{"c":105.735,"h":105.8049,"l":105.61,"n":5,"o":105.8049,"t":"2026-09-29T16:15:00Z","v":1507,"vw":105.786199},{"c":105.83,"h":105.84,"l":105.6928,"n":10,"o":105.84,"t":"2026-09-29T16:30:00Z","v":1131,"vw":105.77026},{"c":105.5,"h":105.65,"l":105.5,"n":9,"o":105.64,"t":"2026-09-29T16:45:00Z","v":888,"vw":105.546433},{"c":105.55,"h":105.55,"l":105.51,"n":8,"o":105.51,"t":"2026-09-29T17:00:00Z","v":591,"vw":105.528627},{"c":105.4301,"h":105.72,"l":105.4301,"n":5,"o":105.72,"t":"2026-09-29T17:15:00Z","v":3812,"vw":105.507607},{"c":105.605,"h":105.605,"l":105.6,"n":2,"o":105.6,"t":"2026-09-29T17:30:00Z","v":254,"vw":105.602874},{"c":105.545,"h":105.76,"l":105.545,"n":7,"o":105.76,"t":"2026-09-29T17:45:00Z","v":1721,"vw":105.65985},{"c":105.745,"h":105.8699,"l":105.71,"n":33,"o":105.815,"t":"2026-09-29T18:00:00Z","v":7032,"vw":105.791326},{"c":105.735,"h":105.86,"l":105.72,"n":11,"o":105.8297,"t":"2026-09-29T18:15:00Z","v":1270,"vw":105.794586},{"c":105.95,"h":106.23,"l":105.76,"n":53,"o":105.9,"t":"2026-09-29T18:30:00Z","v":5219,"vw":105.881575},{"c":105.9398,"h":105.9398,"l":105.9398,"n":1,"o":105.9398,"t":"2026-09-29T18:45:00Z","v":286,"vw":105.9398},{"c":106.045,"h":106.12,"l":105.78,"n":68,"o":105.975,"t":"2026-09-29T19:00:00Z","v":5196,"vw":105.908939},{"c":105.98,"h":105.98,"l":105.895,"n":4,"o":105.895,"t":"2026-09-29T19:15:00Z","v":5660,"vw":105.975669},{"c":105.915,"h":106.025,"l":105.8,"n":30,"o":105.97,"t":"2026-09-29T19:30:00Z","v":2382,"vw":105.912495},{"c":106.06,"h":106.06,"l":105.875,"n":28,"o":105.96,"t":"2026-09-29T19:45:00Z","v":1641,"vw":105.987533},{"c":106.42,"h":106.42,"l":105.7,"n":77,"o":106,"t":"2026-09-29T20:15:00Z","v":14887,"vw":105.989836},{"c":105.6,"h":105.9,"l":105.6,"n":33,"o":105.9,"t":"2026-09-30T10:45:00Z","v":713,"vw":105.841882},{"c":106,"h":106,"l":106,"n":2,"o":106,"t":"2026-09-30T11:00:00Z","v":114,"vw":106},{"c":106.15,"h":106.15,"l":106.15,"n":1,"o":106.15,"t":"2026-09-30T12:30:00Z","v":250,"vw":106.15},{"c":105.68,"h":106.42,"l":105.68,"n":7,"o":106.42,"t":"2026-09-30T13:30:00Z","v":1459,"vw":106.364017},{"c":105.79,"h":105.79,"l":105.79,"n":1,"o":105.79,"t":"2026-09-30T13:45:00Z","v":129,"vw":105.79},{"c":105.79,"h":105.79,"l":105.67,"n":12,"o":105.67,"t":"2026-09-30T14:00:00Z","v":714,"vw":105.728994},{"c":105.47,"h":105.6542,"l":105.47,"n":20,"o":105.65,"t":"2026-09-30T14:15:00Z","v":1279,"vw":105.577744},{"c":105.42,"h":105.53,"l":105.42,"n":6,"o":105.53,"t":"2026-09-30T14:30:00Z","v":815,"vw":105.462782},{"c":105.552,"h":105.552,"l":105.47,"n":4,"o":105.47,"t":"2026-09-30T14:45:00Z","v":381,"vw":105.508842},{"c":105.57,"h":105.7899,"l":105.525,"n":23,"o":105.555,"t":"2026-09-30T15:00:00Z","v":2367,"vw":105.591088},{"c":105.5974,"h":105.7499,"l":105.45,"n":23,"o":105.68,"t":"2026-09-30T15:15:00Z","v":2197,"vw":105.614128},{"c":105.46,"h":105.88,"l":105.46,"n":26,"o":105.73,"t":"2026-09-30T15:30:00Z","v":3847,"vw":105.759559},{"c":105.61,"h":105.7,"l":105.54,"n":12,"o":105.7,"t":"2026-09-30T15:45:00Z","v":1077,"vw":105.635471},{"c":105.625,"h":105.7999,"l":105.46,"n":6,"o":105.7999,"t":"2026-09-30T16:00:00Z","v":985,"vw":105.652842},{"c":105.42,"h":105.42,"l":105.42,"n":3,"o":105.42,"t":"2026-09-30T16:15:00Z","v":308,"vw":105.42},{"c":105.535,"h":105.535,"l":105.535,"n":1,"o":105.535,"t":"2026-09-30T16:30:00Z","v":100,"vw":105.535},{"c":105.81,"h":105.81,"l":105.48,"n":7,"o":105.7202,"t":"2026-09-30T16:45:00Z","v":864,"vw":105.661204},{"c":105.42,"h":105.5801,"l":105.38,"n":11,"o":105.43,"t":"2026-09-30T17:00:00Z","v":5703,"vw":105.54306},{"c":105.415,"h":105.415,"l":105.23,"n":13,"o":105.25,"t":"2026-09-30T17:15:00Z","v":1136,"vw":105.341772},{"c":105.55,"h":105.55,"l":105.43,"n":19,"o":105.43,"t":"2026-09-30T17:30:00Z","v":2541,"vw":105.449946},{"c":105.66,"h":105.66,"l":105.51,"n":9,"o":105.5861,"t":"2026-09-30T17:45:00Z","v":833,"vw":105.582351},{"c":105.73,"h":105.73,"l":105.48,"n":4,"o":105.49,"t":"2026-09-30T18:00:00Z","v":354,"vw":105.586725},{"c":105.515,"h":105.56,"l":105.515,"n":5,"o":105.56,"t":"2026-09-30T18:15:00Z","v":458,"vw":105.53},{"c":105.66,"h":105.66,"l":105.31,"n":7,"o":105.32,"t":"2026-09-30T18:30:00Z","v":732,"vw":105.554172},{"c":105.42,"h":105.69,"l":105.42,"n":27,"o":105.455,"t":"2026-09-30T18:45:00Z","v":3855,"vw":105.560724},{"c":105.565,"h":105.565,"l":105.565,"n":3,"o":105.565,"t":"2026-09-30T19:00:00Z","v":241,"vw":105.565},{"c":105.35,"h":105.75,"l":105.35,"n":15,"o":105.42,"t":"2026-09-30T19:15:00Z","v":2608,"vw":105.540055},{"c":105.39,"h":105.59,"l":105.39,"n":8,"o":105.59,"t":"2026-09-30T19:30:00Z","v":742,"vw":105.462867},{"c":105.18,"h":105.5299,"l":104.99,"n":28,"o":105.405,"t":"2026-09-30T19:45:00Z","v":3309,"vw":105.434863},{"c":105.2,"h":106,"l":105.2,"n":20,"o":105.2,"t":"2026-09-30T20:45:00Z","v":9013,"vw":105.288869},{"c":105.4,"h":105.9,"l":105.1,"n":221,"o":105.1,"t":"2026-09-30T23:15:00Z","v":54384,"vw":105.442495},{"c":105.5,"h":105.8,"l":105.3,"n":76,"o":105.8,"t":"2026-09-30T23:30:00Z","v":30789,"vw":105.460243},{"c":105.05,"h":105.85,"l":105.01,"n":86,"o":105.4,"t":"2026-09-30T23:45:00Z","v":6864,"vw":105.195273},{"c":105.5,"h":105.5,"l":105.22,"n":26,"o":105.22,"t":"2026-10-01T08:00:00Z","v":4513,"vw":105.402276},{"c":105.1,"h":105.1,"l":105.1,"n":9,"o":105.1,"t":"2026-10-01T13:15:00Z","v":458,"vw":105.1},{"c":105.05,"h":105.315,"l":105.01,"n":80,"o":105.01,"t":"2026-10-01T13:30:00Z","v":9007,"vw":105.036266},{"c":104.882,"h":104.882,"l":104.882,"n":3,"o":104.882,"t":"2026-10-01T13:45:00Z","v":250,"vw":104.882},{"c":104.615,"h":104.615,"l":104.38,"n":6,"o":104.38,"t":"2026-10-01T14:00:00Z","v":608,"vw":104.424686},{"c":104.65,"h":104.65,"l":104.65,"n":2,"o":104.65,"t":"2026-10-01T14:15:00Z","v":201,"vw":104.65},{"c":105.28,"h":105.28,"l":104.7001,"n":19,"o":104.7001,"t":"2026-10-01T14:30:00Z","v":2943,"vw":105.079085},{"c":105.4299,"h":105.4299,"l":105.4299,"n":5,"o":105.4299,"t":"2026-10-01T14:45:00Z","v":278,"vw":105.4299},{"c":104.825,"h":104.9994,"l":104.825,"n":5,"o":104.9994,"t":"2026-10-01T15:00:00Z","v":492,"vw":104.900907},{"c":104.8501,"h":104.98,"l":104.8501,"n":30,"o":104.98,"t":"2026-10-01T15:15:00Z","v":4350,"vw":104.862997},{"c":105.07,"h":105.07,"l":105.07,"n":2,"o":105.07,"t":"2026-10-01T15:45:00Z","v":139,"vw":105.07},{"c":105.28,"h":105.28,"l":105.28,"n":1,"o":105.28,"t":"2026-10-01T16:15:00Z","v":285,"vw":105.28},{"c":105.405,"h":105.405,"l":105.405,"n":3,"o":105.405,"t":"2026-10-01T16:30:00Z","v":260,"vw":105.405},{"c":105.605,"h":105.605,"l":105.605,"n":1,"o":105.605,"t":"2026-10-01T16:45:00Z","v":100,"vw":105.605},{"c":105.5,"h":105.5,"l":105.355,"n":7,"o":105.355,"t":"2026-10-01T17:00:00Z","v":912,"vw":105.392538},{"c":105.905,"h":105.905,"l":105.905,"n":1,"o":105.905,"t":"2026-10-01T17:15:00Z","v":108,"vw":105.905},{"c":106,"h":106.3104,"l":106,"n":7,"o":106.3104,"t":"2026-10-01T17:30:00Z","v":833,"vw":106.160635},{"c":105.9,"h":105.97,"l":105.75,"n":34,"o":105.97,"t":"2026-10-01T17:45:00Z","v":3484,"vw":105.794142},{"c":105.635,"h":105.64,"l":105.5,"n":31,"o":105.5001,"t":"2026-10-01T18:00:00Z","v":4471,"vw":105.513794},{"c":105.71,"h":105.71,"l":105.49,"n":6,"o":105.63,"t":"2026-10-01T18:15:00Z","v":20261,"vw":105.597145},{"c":105.8301,"h":105.8301,"l":105.8301,"n":3,"o":105.8301,"t":"2026-10-01T18:45:00Z","v":155,"vw":105.8301},{"c":105.83,"h":105.96,"l":105.7,"n":41,"o":105.7,"t":"2026-10-01T19:00:00Z","v":4982,"vw":105.76519},{"c":105.695,"h":105.83,"l":105.695,"n":19,"o":105.71,"t":"2026-10-01T19:15:00Z","v":1594,"vw":105.763024},{"c":105.86,"h":105.87,"l":105.695,"n":25,"o":105.695,"t":"2026-10-01T19:30:00Z","v":6180,"vw":105.744993},{"c":105.84,"h":106.16,"l":105.84,"n":60,"o":105.875,"t":"2026-10-01T19:45:00Z","v":7380,"vw":106.067525},{"c":105.95,"h":105.95,"l":105.95,"n":4,"o":105.95,"t":"2026-10-01T20:00:00Z","v":324,"vw":105.95},{"c":106.1,"h":106.1,"l":106.1,"n":4,"o":106.1,"t":"2026-10-01T23:15:00Z","v":12075,"vw":106.1},{"c":106.46,"h":106.46,"l":106.46,"n":2,"o":106.46,"t":"2026-10-01T23:45:00Z","v":101,"vw":106.46},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-10-02T12:30:00Z","v":100,"vw":106.5},{"c":107.4,"h":107.4,"l":107.37,"n":7,"o":107.37,"t":"2026-10-02T13:15:00Z","v":1400,"vw":107.382857},{"c":107.85,"h":108.01,"l":107.67,"n":43,"o":107.67,"t":"2026-10-02T13:30:00Z","v":3933,"vw":107.813191},{"c":107.11,"h":108.125,"l":107.05,"n":111,"o":108.12,"t":"2026-10-02T13:45:00Z","v":9383,"vw":107.401086},{"c":107.11,"h":107.11,"l":107.05,"n":3,"o":107.05,"t":"2026-10-02T14:00:00Z","v":309,"vw":107.07},{"c":107.36,"h":107.51,"l":107.08,"n":80,"o":107.08,"t":"2026-10-02T14:15:00Z","v":17365,"vw":107.348128},{"c":107.51,"h":107.73,"l":107.345,"n":30,"o":107.345,"t":"2026-10-02T14:30:00Z","v":8238,"vw":107.608789},{"c":107.525,"h":107.765,"l":107.505,"n":37,"o":107.51,"t":"2026-10-02T14:45:00Z","v":3731,"vw":107.613401},{"c":107.48,"h":107.77,"l":107.34,"n":28,"o":107.77,"t":"2026-10-02T15:00:00Z","v":4082,"vw":107.511091},{"c":107.25,"h":107.48,"l":107.14,"n":15,"o":107.48,"t":"2026-10-02T15:15:00Z","v":1102,"vw":107.318125},{"c":107.385,"h":107.385,"l":107.385,"n":3,"o":107.385,"t":"2026-10-02T15:30:00Z","v":143,"vw":107.385},{"c":107.76,"h":107.78,"l":107.76,"n":4,"o":107.78,"t":"2026-10-02T15:45:00Z","v":322,"vw":107.772658},{"c":107.605,"h":107.765,"l":107.59,"n":12,"o":107.765,"t":"2026-10-02T16:00:00Z","v":1677,"vw":107.630067},{"c":107.62,"h":107.62,"l":107.62,"n":4,"o":107.62,"t":"2026-10-02T16:15:00Z","v":282,"vw":107.62},{"c":107.455,"h":107.68,"l":107.43,"n":18,"o":107.545,"t":"2026-10-02T16:30:00Z","v":1338,"vw":107.544901},{"c":107.57,"h":107.609,"l":107.57,"n":10,"o":107.6,"t":"2026-10-02T16:45:00Z","v":1373,"vw":107.581287},{"c":107.61,"h":107.61,"l":107.61,"n":5,"o":107.61,"t":"2026-10-02T17:00:00Z","v":200,"vw":107.61},{"c":107.1914,"h":107.515,"l":107.1914,"n":8,"o":107.515,"t":"2026-10-02T17:15:00Z","v":439,"vw":107.402609},{"c":107.26,"h":107.26,"l":107.15,"n":5,"o":107.15,"t":"2026-10-02T17:30:00Z","v":409,"vw":107.229863},{"c":107.5209,"h":107.5209,"l":107.3,"n":10,"o":107.3,"t":"2026-10-02T17:45:00Z","v":831,"vw":107.405007},{"c":107.67,"h":107.67,"l":107.67,"n":2,"o":107.67,"t":"2026-10-02T18:00:00Z","v":103,"vw":107.67},{"c":107.535,"h":107.5486,"l":107.535,"n":9,"o":107.5486,"t":"2026-10-02T18:15:00Z","v":729,"vw":107.541641},{"c":107.51,"h":107.65,"l":107.46,"n":15,"o":107.65,"t":"2026-10-02T18:30:00Z","v":1071,"vw":107.580403},{"c":107.57,"h":107.6,"l":107.57,"n":8,"o":107.6,"t":"2026-10-02T18:45:00Z","v":711,"vw":107.575},{"c":107.655,"h":107.655,"l":107.49,"n":12,"o":107.49,"t":"2026-10-02T19:00:00Z","v":807,"vw":107.610744},{"c":107.7544,"h":107.7544,"l":107.57,"n":24,"o":107.625,"t":"2026-10-02T19:15:00Z","v":3381,"vw":107.71171},{"c":107.785,"h":107.97,"l":107.6873,"n":42,"o":107.7626,"t":"2026-10-02T19:30:00Z","v":6245,"vw":107.90157},{"c":107.68,"h":107.8,"l":107.575,"n":34,"o":107.8,"t":"2026-10-02T19:45:00Z","v":2607,"vw":107.754362},{"c":108.1,"h":108.31,"l":107.65,"n":17,"o":107.65,"t":"2026-10-02T22:45:00Z","v":8401,"vw":107.81294},{"c":107.61,"h":107.61,"l":107.59,"n":12,"o":107.59,"t":"2026-10-02T23:00:00Z","v":5783,"vw":107.600144},{"c":107.65,"h":107.65,"l":107.65,"n":3,"o":107.65,"t":"2026-10-02T23:15:00Z","v":120,"vw":107.65},{"c":106.84,"h":107.85,"l":106.84,"n":30,"o":107.85,"t":"2026-10-05T13:30:00Z","v":3822,"vw":107.565396},{"c":106.91,"h":106.91,"l":106.615,"n":32,"o":106.69,"t":"2026-10-05T13:45:00Z","v":1295,"vw":106.683163},{"c":107.435,"h":107.435,"l":107.36,"n":13,"o":107.36,"t":"2026-10-05T14:00:00Z","v":1261,"vw":107.414091},{"c":108.19,"h":108.19,"l":107.765,"n":24,"o":107.765,"t":"2026-10-05T14:15:00Z","v":3312,"vw":108.041705},{"c":108.04,"h":108.06,"l":107.905,"n":14,"o":108.06,"t":"2026-10-05T14:30:00Z","v":3265,"vw":107.961719},{"c":108.19,"h":108.22,"l":108.04,"n":21,"o":108.04,"t":"2026-10-05T14:45:00Z","v":2206,"vw":108.146229},{"c":108.24,"h":108.395,"l":108.24,"n":16,"o":108.36,"t":"2026-10-05T15:00:00Z","v":1747,"vw":108.293389},{"c":108.295,"h":108.3,"l":108.23,"n":24,"o":108.23,"t":"2026-10-05T15:15:00Z","v":932,"vw":108.264314},{"c":108.47,"h":108.47,"l":108.245,"n":18,"o":108.295,"t":"2026-10-05T15:30:00Z","v":5831,"vw":108.420701},{"c":108.39,"h":108.47,"l":108.39,"n":16,"o":108.47,"t":"2026-10-05T15:45:00Z","v":429,"vw":108.4275},{"c":108.35,"h":108.35,"l":108.35,"n":4,"o":108.35,"t":"2026-10-05T16:00:00Z","v":520,"vw":108.35},{"c":108.36,"h":108.36,"l":108.36,"n":4,"o":108.36,"t":"2026-10-05T16:15:00Z","v":266,"vw":108.36},{"c":108.405,"h":108.43,"l":108.405,"n":3,"o":108.43,"t":"2026-10-05T16:30:00Z","v":600,"vw":108.409167},{"c":108.325,"h":108.39,"l":108.325,"n":4,"o":108.39,"t":"2026-10-05T16:45:00Z","v":400,"vw":108.37375},{"c":108.2,"h":108.27,"l":108.2,"n":9,"o":108.2101,"t":"2026-10-05T17:00:00Z","v":12053,"vw":108.262364},{"c":108.19,"h":108.19,"l":108.16,"n":3,"o":108.16,"t":"2026-10-05T17:15:00Z","v":358,"vw":108.18162},{"c":108.25,"h":108.25,"l":108.195,"n":14,"o":108.195,"t":"2026-10-05T17:30:00Z","v":1632,"vw":108.206301},{"c":108.47,"h":108.47,"l":108.3,"n":20,"o":108.3,"t":"2026-10-05T17:45:00Z","v":1261,"vw":108.424839},{"c":108.44,"h":108.53,"l":108.35,"n":9,"o":108.53,"t":"2026-10-05T18:00:00Z","v":1885,"vw":108.410634},{"c":108.48,"h":108.48,"l":108.48,"n":1,"o":108.48,"t":"2026-10-05T18:15:00Z","v":101,"vw":108.48},{"c":108.445,"h":108.465,"l":108.35,"n":13,"o":108.465,"t":"2026-10-05T18:30:00Z","v":1235,"vw":108.40225},{"c":108.54,"h":108.7,"l":108.49,"n":54,"o":108.7,"t":"2026-10-05T19:00:00Z","v":7520,"vw":108.542275},{"c":108.525,"h":108.72,"l":108.36,"n":25,"o":108.55,"t":"2026-10-05T19:15:00Z","v":1410,"vw":108.548818},{"c":108.525,"h":108.525,"l":108.39,"n":26,"o":108.39,"t":"2026-10-05T19:30:00Z","v":1991,"vw":108.436793},{"c":108.28,"h":108.36,"l":108.28,"n":27,"o":108.36,"t":"2026-10-05T19:45:00Z","v":1570,"vw":108.321935},{"c":107,"h":108.3,"l":107,"n":12,"o":108.3,"t":"2026-10-05T20:15:00Z","v":5468,"vw":108.14574},{"c":108.01,"h":108.2,"l":107.3,"n":37,"o":108.2,"t":"2026-10-05T22:00:00Z","v":5519,"vw":108.117385},{"c":108,"h":108,"l":107.8,"n":7,"o":107.82,"t":"2026-10-05T23:00:00Z","v":820,"vw":107.862857},{"c":108.01,"h":108.4,"l":108.01,"n":34,"o":108.4,"t":"2026-10-06T09:15:00Z","v":3307,"vw":108.384942},{"c":108.2,"h":108.2,"l":108.2,"n":12,"o":108.2,"t":"2026-10-06T10:00:00Z","v":2997,"vw":108.2},{"c":108.28,"h":108.28,"l":108.27,"n":6,"o":108.27,"t":"2026-10-06T10:15:00Z","v":587,"vw":108.274764},{"c":108.25,"h":108.25,"l":108.25,"n":3,"o":108.25,"t":"2026-10-06T11:30:00Z","v":301,"vw":108.25},{"c":109.0121,"h":109.3099,"l":108.75,"n":11,"o":108.75,"t":"2026-10-06T13:30:00Z","v":2598,"vw":108.841703},{"c":109.84,"h":109.84,"l":109.0799,"n":4,"o":109.0799,"t":"2026-10-06T13:45:00Z","v":1401,"vw":109.649986},{"c":109.6,"h":109.806,"l":109.6,"n":8,"o":109.806,"t":"2026-10-06T14:00:00Z","v":508,"vw":109.726847},{"c":109.57,"h":109.75,"l":109.3969,"n":12,"o":109.75,"t":"2026-10-06T14:15:00Z","v":1298,"vw":109.490322},{"c":109.015,"h":109.015,"l":109.015,"n":2,"o":109.015,"t":"2026-10-06T14:30:00Z","v":247,"vw":109.015},{"c":109.814,"h":109.814,"l":109.814,"n":2,"o":109.814,"t":"2026-10-06T15:00:00Z","v":208,"vw":109.814},{"c":110.1,"h":110.1,"l":109.905,"n":14,"o":109.9475,"t":"2026-10-06T15:15:00Z","v":1598,"vw":110.014655},{"c":109.785,"h":109.93,"l":109.78,"n":18,"o":109.78,"t":"2026-10-06T15:30:00Z","v":1696,"vw":109.79576},{"c":110.015,"h":110.015,"l":109.87,"n":8,"o":109.87,"t":"2026-10-06T15:45:00Z","v":236,"vw":109.9425},{"c":110.0899,"h":110.1599,"l":110.01,"n":15,"o":110.1599,"t":"2026-10-06T16:00:00Z","v":2053,"vw":110.121452},{"c":109.79,"h":109.79,"l":109.79,"n":3,"o":109.79,"t":"2026-10-06T16:15:00Z","v":207,"vw":109.79},{"c":109.9,"h":109.905,"l":109.9,"n":4,"o":109.905,"t":"2026-10-06T16:30:00Z","v":271,"vw":109.902611},{"c":109.84,"h":110.11,"l":109.84,"n":11,"o":110.11,"t":"2026-10-06T16:45:00Z","v":1078,"vw":109.993646},{"c":110,"h":110.11,"l":109.9,"n":23,"o":109.9,"t":"2026-10-06T17:00:00Z","v":1007,"vw":109.982539},{"c":110.11,"h":110.11,"l":110.05,"n":15,"o":110.05,"t":"2026-10-06T17:15:00Z","v":883,"vw":110.071274},{"c":110.23,"h":110.35,"l":110.19,"n":25,"o":110.19,"t":"2026-10-06T17:30:00Z","v":1780,"vw":110.254206},{"c":109.86,"h":110.04,"l":109.86,"n":27,"o":109.98,"t":"2026-10-06T17:45:00Z","v":1381,"vw":109.99625},{"c":110.065,"h":110.07,"l":110.015,"n":8,"o":110.07,"t":"2026-10-06T18:00:00Z","v":1149,"vw":110.030062},{"c":109.73,"h":109.92,"l":109.73,"n":7,"o":109.9,"t":"2026-10-06T18:15:00Z","v":605,"vw":109.79739},{"c":109.51,"h":109.635,"l":109.51,"n":4,"o":109.635,"t":"2026-10-06T18:30:00Z","v":319,"vw":109.551667},{"c":109.8,"h":109.8,"l":109.8,"n":2,"o":109.8,"t":"2026-10-06T18:45:00Z","v":610,"vw":109.8},{"c":109.78,"h":109.81,"l":109.78,"n":8,"o":109.795,"t":"2026-10-06T19:00:00Z","v":3863,"vw":109.790723},{"c":109.7,"h":109.89,"l":109.61,"n":6,"o":109.89,"t":"2026-10-06T19:15:00Z","v":13119,"vw":109.87285},{"c":109.7245,"h":109.74,"l":109.58,"n":14,"o":109.74,"t":"2026-10-06T19:30:00Z","v":4048,"vw":109.728789},{"c":109.63,"h":109.77,"l":109.625,"n":13,"o":109.7221,"t":"2026-10-06T19:45:00Z","v":1078,"vw":109.677605},{"c":110,"h":110,"l":110,"n":32,"o":110,"t":"2026-10-07T08:30:00Z","v":3217,"vw":110},{"c":109.8,"h":109.8,"l":109.8,"n":4,"o":109.8,"t":"2026-10-07T08:45:00Z","v":2989,"vw":109.8},{"c":109.5,"h":109.51,"l":109.5,"n":3,"o":109.51,"t":"2026-10-07T09:15:00Z","v":205,"vw":109.505},{"c":108.8,"h":108.8,"l":108.8,"n":1,"o":108.8,"t":"2026-10-07T12:15:00Z","v":500,"vw":108.8},{"c":107.5,"h":108.06,"l":107.5,"n":49,"o":108.06,"t":"2026-10-07T13:30:00Z","v":3574,"vw":107.923192},{"c":107.44,"h":107.44,"l":107.44,"n":3,"o":107.44,"t":"2026-10-07T13:45:00Z","v":200,"vw":107.44},{"c":106.86,"h":107.036,"l":106.86,"n":5,"o":107.036,"t":"2026-10-07T14:00:00Z","v":387,"vw":106.937647},{"c":107.07,"h":107.07,"l":106.79,"n":8,"o":106.79,"t":"2026-10-07T14:15:00Z","v":2837,"vw":106.959583},{"c":106.54,"h":107.025,"l":106.54,"n":45,"o":107.025,"t":"2026-10-07T14:30:00Z","v":7499,"vw":106.834689},{"c":106.805,"h":106.805,"l":106.46,"n":18,"o":106.46,"t":"2026-10-07T14:45:00Z","v":1294,"vw":106.6125},{"c":106.79,"h":106.79,"l":106.675,"n":7,"o":106.675,"t":"2026-10-07T15:00:00Z","v":377,"vw":106.713333},{"c":106.79,"h":106.94,"l":106.765,"n":7,"o":106.765,"t":"2026-10-07T15:15:00Z","v":1465,"vw":106.852281},{"c":107.18,"h":107.18,"l":106.835,"n":8,"o":106.835,"t":"2026-10-07T15:30:00Z","v":407,"vw":107.088291},{"c":107.02,"h":107.2,"l":106.85,"n":60,"o":107.025,"t":"2026-10-07T15:45:00Z","v":27599,"vw":107.073595},{"c":107.26,"h":107.33,"l":107.02,"n":4,"o":107.02,"t":"2026-10-07T16:00:00Z","v":625,"vw":107.142883},{"c":107.42,"h":107.42,"l":107.33,"n":5,"o":107.33,"t":"2026-10-07T16:15:00Z","v":435,"vw":107.3525},{"c":107.11,"h":107.41,"l":107.11,"n":4,"o":107.41,"t":"2026-10-07T16:30:00Z","v":212,"vw":107.26},{"c":107.46,"h":107.46,"l":107.46,"n":1,"o":107.46,"t":"2026-10-07T16:45:00Z","v":100,"vw":107.46},{"c":107.4,"h":107.68,"l":107.4,"n":13,"o":107.44,"t":"2026-10-07T17:00:00Z","v":2695,"vw":107.424341},{"c":107.48,"h":107.6895,"l":107.475,"n":31,"o":107.48,"t":"2026-10-07T17:15:00Z","v":7280,"vw":107.491752},{"c":107.51,"h":107.8,"l":107.5,"n":23,"o":107.5,"t":"2026-10-07T17:30:00Z","v":1163,"vw":107.598274},{"c":107.38,"h":107.585,"l":107.38,"n":10,"o":107.51,"t":"2026-10-07T17:45:00Z","v":4143,"vw":107.460019},{"c":107.34,"h":107.729,"l":107.34,"n":9,"o":107.64,"t":"2026-10-07T18:00:00Z","v":721,"vw":107.555397},{"c":107.47,"h":107.4775,"l":107.27,"n":14,"o":107.4775,"t":"2026-10-07T18:15:00Z","v":1943,"vw":107.427336},{"c":107.2528,"h":107.395,"l":107.2528,"n":6,"o":107.395,"t":"2026-10-07T18:30:00Z","v":692,"vw":107.351312},{"c":107.37,"h":107.66,"l":107.2701,"n":31,"o":107.39,"t":"2026-10-07T18:45:00Z","v":3918,"vw":107.507176},{"c":107.515,"h":107.59,"l":107.35,"n":28,"o":107.59,"t":"2026-10-07T19:00:00Z","v":5546,"vw":107.513742},{"c":107.4875,"h":107.58,"l":107.37,"n":28,"o":107.42,"t":"2026-10-07T19:15:00Z","v":9962,"vw":107.451715},{"c":107.6,"h":107.64,"l":107.465,"n":20,"o":107.465,"t":"2026-10-07T19:30:00Z","v":20399,"vw":107.615597},{"c":107.66,"h":107.79,"l":107.49,"n":44,"o":107.6,"t":"2026-10-07T19:45:00Z","v":2444,"vw":107.615838},{"c":107.61,"h":107.61,"l":107.61,"n":3,"o":107.61,"t":"2026-10-07T20:00:00Z","v":128,"vw":107.61},{"c":107.98,"h":108.5,"l":107.5,"n":113,"o":107.7,"t":"2026-10-07T20:45:00Z","v":8027,"vw":107.743068},{"c":107.94,"h":107.94,"l":107.62,"n":4,"o":107.62,"t":"2026-10-07T22:30:00Z","v":252,"vw":107.812},{"c":106.7,"h":107.3,"l":106.5,"n":637,"o":107.1,"t":"2026-10-08T11:45:00Z","v":11344,"vw":106.876107},{"c":106.8,"h":106.8,"l":106.7,"n":8,"o":106.7,"t":"2026-10-08T12:00:00Z","v":2136,"vw":106.793196},{"c":106.5,"h":106.85,"l":106.4,"n":269,"o":106.8,"t":"2026-10-08T12:15:00Z","v":3679,"vw":106.536154},{"c":106.66,"h":106.86,"l":106.39,"n":35,"o":106.7,"t":"2026-10-08T13:00:00Z","v":1788,"vw":106.69241},{"c":106.68,"h":106.68,"l":106.68,"n":18,"o":106.68,"t":"2026-10-08T13:15:00Z","v":216,"vw":106.68},{"c":106.88,"h":106.88,"l":106.61,"n":33,"o":106.75,"t":"2026-10-08T13:30:00Z","v":5425,"vw":106.752173},{"c":106.845,"h":106.845,"l":106.845,"n":18,"o":106.845,"t":"2026-10-08T13:45:00Z","v":316,"vw":106.845},{"c":107.3,"h":107.31,"l":107.2601,"n":4,"o":107.2601,"t":"2026-10-08T14:00:00Z","v":339,"vw":107.286668},{"c":107.675,"h":107.675,"l":107.285,"n":7,"o":107.3,"t":"2026-10-08T14:15:00Z","v":1202,"vw":107.3525},{"c":107.62,"h":107.62,"l":107.62,"n":1,"o":107.62,"t":"2026-10-08T14:30:00Z","v":155,"vw":107.62},{"c":107.53,"h":107.595,"l":107.3781,"n":17,"o":107.49,"t":"2026-10-08T14:45:00Z","v":3734,"vw":107.491395},{"c":107.065,"h":107.38,"l":107.04,"n":9,"o":107.38,"t":"2026-10-08T15:00:00Z","v":1658,"vw":107.195745},{"c":107.2,"h":107.23,"l":107.165,"n":8,"o":107.165,"t":"2026-10-08T15:15:00Z","v":772,"vw":107.20294},{"c":107.1913,"h":107.42,"l":107.145,"n":9,"o":107.235,"t":"2026-10-08T15:30:00Z","v":900,"vw":107.235657},{"c":107.215,"h":107.24,"l":107.12,"n":9,"o":107.24,"t":"2026-10-08T15:45:00Z","v":15154,"vw":107.228415},{"c":107.2445,"h":107.295,"l":107.13,"n":15,"o":107.265,"t":"2026-10-08T16:00:00Z","v":1750,"vw":107.225701},{"c":107.79,"h":107.79,"l":107.6,"n":9,"o":107.6,"t":"2026-10-08T16:15:00Z","v":867,"vw":107.75649},{"c":107.615,"h":107.67,"l":107.555,"n":22,"o":107.67,"t":"2026-10-08T16:30:00Z","v":13245,"vw":107.627505},{"c":105.96,"h":107.21,"l":105.96,"n":26,"o":107.21,"t":"2026-10-08T16:45:00Z","v":64253,"vw":107.187947},{"c":106.19,"h":106.23,"l":105.6174,"n":17,"o":106.1,"t":"2026-10-08T17:00:00Z","v":975,"vw":105.916835},{"c":105.69,"h":106.25,"l":105.59,"n":82,"o":106.25,"t":"2026-10-08T17:15:00Z","v":69009,"vw":105.880426},{"c":106.14,"h":106.3,"l":105.72,"n":168,"o":105.72,"t":"2026-10-08T17:30:00Z","v":33677,"vw":105.81778},{"c":106.305,"h":106.3251,"l":106.07,"n":15,"o":106.13,"t":"2026-10-08T17:45:00Z","v":2241,"vw":106.262663},{"c":106.4218,"h":106.569,"l":106.17,"n":24,"o":106.17,"t":"2026-10-08T18:00:00Z","v":1683,"vw":106.365831},{"c":106.805,"h":106.89,"l":106.67,"n":7,"o":106.67,"t":"2026-10-08T18:15:00Z","v":1329,"vw":106.838405},{"c":106.485,"h":106.6999,"l":106.485,"n":9,"o":106.62,"t":"2026-10-08T18:30:00Z","v":1133,"vw":106.596424},{"c":106.465,"h":106.465,"l":106.465,"n":2,"o":106.465,"t":"2026-10-08T18:45:00Z","v":111,"vw":106.465},{"c":106.15,"h":106.275,"l":105.97,"n":23,"o":106.275,"t":"2026-10-08T19:00:00Z","v":5542,"vw":106.036688},{"c":106.34,"h":106.34,"l":106.17,"n":20,"o":106.17,"t":"2026-10-08T19:15:00Z","v":4649,"vw":106.211537},{"c":106.05,"h":106.48,"l":106.05,"n":71,"o":106.355,"t":"2026-10-08T19:30:00Z","v":390570,"vw":106.3552},{"c":106.58,"h":106.58,"l":106.235,"n":55,"o":106.235,"t":"2026-10-08T19:45:00Z","v":34142,"vw":106.341766},{"c":106.44,"h":106.44,"l":106.44,"n":5,"o":106.44,"t":"2026-10-08T20:00:00Z","v":284,"vw":106.44},{"c":106.8,"h":107.5,"l":106.7,"n":58,"o":106.7,"t":"2026-10-08T22:45:00Z","v":5392,"vw":106.839453},{"c":106.7,"h":106.7,"l":106.7,"n":2,"o":106.7,"t":"2026-10-08T23:00:00Z","v":2997,"vw":106.7},{"c":106.5,"h":106.5,"l":106.5,"n":16,"o":106.5,"t":"2026-10-08T23:45:00Z","v":6006,"vw":106.5},{"c":106.7,"h":106.7,"l":106.6,"n":5,"o":106.6,"t":"2026-10-09T13:15:00Z","v":5996,"vw":106.649992},{"c":106.6,"h":107.22,"l":106.6,"n":26,"o":107.22,"t":"2026-10-09T13:30:00Z","v":6485,"vw":107.078003},{"c":106.65,"h":106.65,"l":106.65,"n":2,"o":106.65,"t":"2026-10-09T13:45:00Z","v":22611,"vw":106.65},{"c":106.72,"h":106.87,"l":106.65,"n":12,"o":106.87,"t":"2026-10-09T14:00:00Z","v":2099,"vw":106.747754},{"c":106.6671,"h":106.77,"l":106.525,"n":12,"o":106.72,"t":"2026-10-09T14:15:00Z","v":1887,"vw":106.696512},{"c":106.6556,"h":106.98,"l":106.57,"n":8,"o":106.98,"t":"2026-10-09T14:30:00Z","v":518,"vw":106.814595},{"c":106.9618,"h":107.01,"l":106.765,"n":9,"o":106.91,"t":"2026-10-09T14:45:00Z","v":461,"vw":106.9117},{"c":107.09,"h":107.36,"l":107.09,"n":31,"o":107.155,"t":"2026-10-09T15:15:00Z","v":12409,"vw":107.174132},{"c":106.8401,"h":107.19,"l":106.8401,"n":6,"o":107.19,"t":"2026-10-09T15:30:00Z","v":327,"vw":106.988994},{"c":106.865,"h":107.0654,"l":106.865,"n":6,"o":107.0654,"t":"2026-10-09T15:45:00Z","v":577,"vw":106.999798},{"c":106.85,"h":107.02,"l":106.8151,"n":6,"o":106.8151,"t":"2026-10-09T16:00:00Z","v":545,"vw":106.908589},{"c":106.94,"h":106.95,"l":106.94,"n":3,"o":106.95,"t":"2026-10-09T16:15:00Z","v":235,"vw":106.945},{"c":107.1,"h":107.1,"l":107.08,"n":4,"o":107.08,"t":"2026-10-09T16:30:00Z","v":350,"vw":107.093333},{"c":106.8063,"h":106.8063,"l":106.8063,"n":2,"o":106.8063,"t":"2026-10-09T16:45:00Z","v":1007,"vw":106.8063},{"c":107.06,"h":107.22,"l":107.06,"n":8,"o":107.22,"t":"2026-10-09T17:00:00Z","v":954,"vw":107.101995},{"c":107.165,"h":107.165,"l":107.11,"n":6,"o":107.11,"t":"2026-10-09T17:15:00Z","v":2593,"vw":107.118921},{"c":107.4,"h":107.4,"l":107.4,"n":2,"o":107.4,"t":"2026-10-09T17:30:00Z","v":214,"vw":107.4},{"c":107.41,"h":107.41,"l":107.159,"n":5,"o":107.159,"t":"2026-10-09T18:00:00Z","v":324,"vw":107.326333},{"c":107.57,"h":107.57,"l":107.29,"n":10,"o":107.29,"t":"2026-10-09T18:15:00Z","v":517,"vw":107.484522},{"c":107.212,"h":107.405,"l":107.212,"n":5,"o":107.4,"t":"2026-10-09T18:30:00Z","v":1467,"vw":107.387058},{"c":107.32,"h":107.32,"l":107.12,"n":4,"o":107.12,"t":"2026-10-09T18:45:00Z","v":252,"vw":107.224603},{"c":107.2809,"h":107.47,"l":107.04,"n":9,"o":107.47,"t":"2026-10-09T19:00:00Z","v":7173,"vw":107.267118},{"c":107.34,"h":107.34,"l":107.16,"n":17,"o":107.255,"t":"2026-10-09T19:15:00Z","v":8335,"vw":107.327485},{"c":107.27,"h":107.27,"l":107.27,"n":3,"o":107.27,"t":"2026-10-09T19:30:00Z","v":285,"vw":107.27},{"c":107.23,"h":107.27,"l":107.2,"n":19,"o":107.27,"t":"2026-10-09T19:45:00Z","v":1152,"vw":107.23},{"c":106.6,"h":107.2,"l":106,"n":62,"o":107.2,"t":"2026-10-09T20:15:00Z","v":6231,"vw":106.936242},{"c":106.6,"h":107.2,"l":106,"n":47,"o":107.2,"t":"2026-10-09T22:00:00Z","v":4411,"vw":106.891287},{"c":106.8,"h":106.8,"l":106.8,"n":3,"o":106.8,"t":"2026-10-09T22:15:00Z","v":400,"vw":106.8},{"c":106.8,"h":106.8,"l":106.8,"n":6,"o":106.8,"t":"2026-10-09T23:30:00Z","v":120,"vw":106.8},{"c":106.52,"h":106.52,"l":106.32,"n":11,"o":106.32,"t":"2026-10-09T23:45:00Z","v":702,"vw":106.4},{"c":107.1,"h":107.1,"l":107.1,"n":32,"o":107.1,"t":"2026-10-12T08:30:00Z","v":3028,"vw":107.1},{"c":107.2,"h":107.2,"l":107.2,"n":3,"o":107.2,"t":"2026-10-12T08:45:00Z","v":2997,"vw":107.2},{"c":106.39,"h":106.91,"l":106.33,"n":31,"o":106.75,"t":"2026-10-12T13:30:00Z","v":5071,"vw":106.679477},{"c":106.855,"h":106.855,"l":106.39,"n":26,"o":106.39,"t":"2026-10-12T13:45:00Z","v":1613,"vw":106.659925},{"c":106.34,"h":106.34,"l":106.34,"n":6,"o":106.34,"t":"2026-10-12T14:00:00Z","v":617,"vw":106.34},{"c":106.59,"h":106.59,"l":106.59,"n":8,"o":106.59,"t":"2026-10-12T14:15:00Z","v":246,"vw":106.59},{"c":106.65,"h":106.65,"l":106.3,"n":14,"o":106.3,"t":"2026-10-12T14:30:00Z","v":1483,"vw":106.615569},{"c":106.33,"h":106.33,"l":106.33,"n":3,"o":106.33,"t":"2026-10-12T14:45:00Z","v":203,"vw":106.33},{"c":106.345,"h":106.345,"l":106.345,"n":2,"o":106.345,"t":"2026-10-12T15:00:00Z","v":360,"vw":106.345},{"c":106.3821,"h":106.51,"l":106.3821,"n":4,"o":106.51,"t":"2026-10-12T15:15:00Z","v":689,"vw":106.403417},{"c":106.3814,"h":106.54,"l":106.23,"n":9,"o":106.23,"t":"2026-10-12T15:30:00Z","v":734,"vw":106.376547},{"c":106.445,"h":106.46,"l":106.445,"n":8,"o":106.4577,"t":"2026-10-12T15:45:00Z","v":638,"vw":106.456093},{"c":106.485,"h":106.645,"l":106.485,"n":10,"o":106.62,"t":"2026-10-12T16:00:00Z","v":874,"vw":106.524811},{"c":106.455,"h":106.455,"l":106.455,"n":1,"o":106.455,"t":"2026-10-12T16:15:00Z","v":172,"vw":106.455},{"c":106.49,"h":106.53,"l":106.2,"n":7,"o":106.2,"t":"2026-10-12T16:30:00Z","v":11596,"vw":106.473386},{"c":106.145,"h":106.145,"l":106.145,"n":2,"o":106.145,"t":"2026-10-12T16:45:00Z","v":151,"vw":106.145},{"c":106.15,"h":106.1587,"l":106.15,"n":2,"o":106.1587,"t":"2026-10-12T17:00:00Z","v":487,"vw":106.153073},{"c":106.195,"h":106.32,"l":106.195,"n":3,"o":106.32,"t":"2026-10-12T17:15:00Z","v":703,"vw":106.230714},{"c":106.16,"h":106.175,"l":106.16,"n":4,"o":106.175,"t":"2026-10-12T17:30:00Z","v":232,"vw":106.166861},{"c":106.15,"h":106.27,"l":106.15,"n":8,"o":106.27,"t":"2026-10-12T17:45:00Z","v":448,"vw":106.211856},{"c":106.01,"h":106.12,"l":106.01,"n":6,"o":106.12,"t":"2026-10-12T18:15:00Z","v":1401,"vw":106.083995},{"c":106.16,"h":106.16,"l":106.16,"n":2,"o":106.16,"t":"2026-10-12T18:30:00Z","v":122,"vw":106.16},{"c":106.12,"h":106.12,"l":106.12,"n":4,"o":106.12,"t":"2026-10-12T18:45:00Z","v":471,"vw":106.12},{"c":105.855,"h":105.855,"l":105.84,"n":2,"o":105.84,"t":"2026-10-12T19:00:00Z","v":251,"vw":105.846693},{"c":106.015,"h":106.06,"l":105.9,"n":9,"o":106,"t":"2026-10-12T19:15:00Z","v":2152,"vw":105.990014},{"c":106.095,"h":106.095,"l":105.79,"n":13,"o":105.975,"t":"2026-10-12T19:30:00Z","v":1086,"vw":105.896861},{"c":105.86,"h":105.95,"l":105.74,"n":30,"o":105.91,"t":"2026-10-12T19:45:00Z","v":2534,"vw":105.871995},{"c":106.5,"h":106.5,"l":106.5,"n":5,"o":106.5,"t":"2026-10-12T20:00:00Z","v":269,"vw":106.5},{"c":105.5,"h":105.7,"l":105.5,"n":30,"o":105.7,"t":"2026-10-12T20:30:00Z","v":6018,"vw":105.600067},{"c":105.97,"h":105.97,"l":105.89,"n":9,"o":105.89,"t":"2026-10-12T23:45:00Z","v":207,"vw":105.93},{"c":105.46,"h":105.5,"l":105,"n":122,"o":105.4,"t":"2026-10-13T08:15:00Z","v":8880,"vw":105.449057},{"c":105,"h":105.01,"l":105,"n":56,"o":105.01,"t":"2026-10-13T09:30:00Z","v":2084,"vw":105.007179},{"c":105.05,"h":105.3,"l":104.5,"n":69,"o":105.05,"t":"2026-10-13T09:45:00Z","v":4914,"vw":105.164977},{"c":105.1,"h":105.1,"l":105.1,"n":4,"o":105.1,"t":"2026-10-13T10:00:00Z","v":502,"vw":105.1},{"c":104.4,"h":104.4,"l":104.4,"n":22,"o":104.4,"t":"2026-10-13T12:30:00Z","v":433,"vw":104.4},{"c":105.01,"h":105.01,"l":105.01,"n":4,"o":105.01,"t":"2026-10-13T13:15:00Z","v":161,"vw":105.01},{"c":104.75,"h":104.75,"l":103.81,"n":89,"o":104.5,"t":"2026-10-13T13:30:00Z","v":7652,"vw":104.453522},{"c":105.1,"h":105.4445,"l":105.034,"n":38,"o":105.4445,"t":"2026-10-13T13:45:00Z","v":2707,"vw":105.164643},{"c":105.27,"h":105.27,"l":104.91,"n":25,"o":105.04,"t":"2026-10-13T14:00:00Z","v":2822,"vw":105.0451},{"c":104.93,"h":105.085,"l":104.76,"n":22,"o":105.085,"t":"2026-10-13T14:15:00Z","v":2294,"vw":104.915848},{"c":104.8,"h":104.86,"l":104.69,"n":8,"o":104.74,"t":"2026-10-13T14:30:00Z","v":1902,"vw":104.768386},{"c":104.65,"h":104.814,"l":104.65,"n":8,"o":104.785,"t":"2026-10-13T14:45:00Z","v":821,"vw":104.776736},{"c":104.49,"h":104.61,"l":104.49,"n":7,"o":104.515,"t":"2026-10-13T15:00:00Z","v":6240,"vw":104.586945},{"c":104.035,"h":104.46,"l":104.035,"n":27,"o":104.46,"t":"2026-10-13T15:15:00Z","v":709,"vw":104.327},{"c":104.01,"h":104.03,"l":103.73,"n":45,"o":103.92,"t":"2026-10-13T15:30:00Z","v":2935,"vw":103.88244},{"c":104.43,"h":104.4899,"l":103.93,"n":11,"o":103.95,"t":"2026-10-13T15:45:00Z","v":1496,"vw":104.292192},{"c":104.4,"h":104.74,"l":104.4,"n":9,"o":104.43,"t":"2026-10-13T16:00:00Z","v":814,"vw":104.551429},{"c":104.795,"h":104.97,"l":104.795,"n":4,"o":104.97,"t":"2026-10-13T16:15:00Z","v":725,"vw":104.845},{"c":104.93,"h":104.93,"l":104.93,"n":3,"o":104.93,"t":"2026-10-13T16:30:00Z","v":250,"vw":104.93},{"c":104.645,"h":104.645,"l":104.645,"n":8,"o":104.645,"t":"2026-10-13T17:00:00Z","v":408,"vw":104.645},{"c":104.655,"h":104.7034,"l":104.655,"n":7,"o":104.66,"t":"2026-10-13T17:15:00Z","v":765,"vw":104.688805},{"c":104.885,"h":104.885,"l":104.875,"n":4,"o":104.875,"t":"2026-10-13T17:30:00Z","v":580,"vw":104.882113},{"c":104.775,"h":104.92,"l":104.745,"n":16,"o":104.78,"t":"2026-10-13T17:45:00Z","v":2058,"vw":104.786343},{"c":105.24,"h":105.24,"l":104.855,"n":10,"o":104.855,"t":"2026-10-13T18:00:00Z","v":758,"vw":104.985697},{"c":105.31,"h":105.33,"l":105.17,"n":8,"o":105.33,"t":"2026-10-13T18:15:00Z","v":836,"vw":105.248298},{"c":105.3705,"h":105.3705,"l":105.315,"n":5,"o":105.36,"t":"2026-10-13T18:30:00Z","v":571,"vw":105.353351},{"c":105.19,"h":105.19,"l":105.13,"n":17,"o":105.175,"t":"2026-10-13T18:45:00Z","v":2225,"vw":105.167625},{"c":105.35,"h":105.4999,"l":105.195,"n":28,"o":105.195,"t":"2026-10-13T19:00:00Z","v":4528,"vw":105.333912},{"c":105.515,"h":105.515,"l":105.2001,"n":14,"o":105.35,"t":"2026-10-13T19:15:00Z","v":2373,"vw":105.318523},{"c":105.65,"h":106.179,"l":105.515,"n":173,"o":105.515,"t":"2026-10-13T19:30:00Z","v":30406,"vw":105.694987},{"c":105.48,"h":105.525,"l":105.3,"n":21,"o":105.47,"t":"2026-10-13T19:45:00Z","v":1589,"vw":105.430374},{"c":105.4,"h":105.6,"l":105.4,"n":12,"o":105.6,"t":"2026-10-13T20:45:00Z","v":5998,"vw":105.500017},{"c":105,"h":106.5,"l":105,"n":44,"o":106.5,"t":"2026-10-13T22:00:00Z","v":784,"vw":105.859184},{"c":105.5,"h":105.5,"l":105.5,"n":1,"o":105.5,"t":"2026-10-14T11:00:00Z","v":100,"vw":105.5},{"c":104.29,"h":104.73,"l":104.29,"n":42,"o":104.73,"t":"2026-10-14T13:30:00Z","v":4614,"vw":104.509167},{"c":103.96,"h":104.5,"l":103.96,"n":6,"o":104.5,"t":"2026-10-14T13:45:00Z","v":618,"vw":104.265641},{"c":103.97,"h":103.97,"l":103.75,"n":18,"o":103.94,"t":"2026-10-14T14:00:00Z","v":2210,"vw":103.897944},{"c":103.675,"h":104.095,"l":103.675,"n":15,"o":104.035,"t":"2026-10-14T14:15:00Z","v":1547,"vw":103.946195},{"c":103.995,"h":104.04,"l":103.7,"n":30,"o":103.8,"t":"2026-10-14T14:30:00Z","v":3503,"vw":103.823504},{"c":103.6509,"h":103.7799,"l":103.595,"n":7,"o":103.715,"t":"2026-10-14T14:45:00Z","v":853,"vw":103.662426},{"c":103.57,"h":103.62,"l":103.57,"n":10,"o":103.62,"t":"2026-10-14T15:00:00Z","v":1393,"vw":103.579327},{"c":102.8,"h":103.06,"l":102.8,"n":11,"o":103.06,"t":"2026-10-14T15:15:00Z","v":1320,"vw":102.871325},{"c":102.5197,"h":102.81,"l":102.5197,"n":13,"o":102.81,"t":"2026-10-14T15:30:00Z","v":953,"vw":102.710602},{"c":102.62,"h":102.62,"l":102.5,"n":14,"o":102.5,"t":"2026-10-14T15:45:00Z","v":3159,"vw":102.546235},{"c":102.37,"h":102.8499,"l":102.37,"n":5,"o":102.67,"t":"2026-10-14T16:00:00Z","v":786,"vw":102.760253},{"c":102.11,"h":102.11,"l":102.1,"n":3,"o":102.11,"t":"2026-10-14T16:15:00Z","v":400,"vw":102.105},{"c":102.275,"h":102.275,"l":102.095,"n":12,"o":102.095,"t":"2026-10-14T16:30:00Z","v":1095,"vw":102.189692},{"c":102.405,"h":102.405,"l":102.14,"n":18,"o":102.15,"t":"2026-10-14T16:45:00Z","v":1698,"vw":102.261923},{"c":102.29,"h":102.29,"l":102.29,"n":3,"o":102.29,"t":"2026-10-14T17:00:00Z","v":296,"vw":102.29},{"c":102.11,"h":102.3,"l":102.11,"n":17,"o":102.25,"t":"2026-10-14T17:15:00Z","v":1624,"vw":102.217273},{"c":101.9696,"h":101.9696,"l":101.8,"n":6,"o":101.8,"t":"2026-10-14T17:30:00Z","v":689,"vw":101.903377},{"c":101.67,"h":101.81,"l":101.67,"n":16,"o":101.81,"t":"2026-10-14T17:45:00Z","v":984,"vw":101.755126},{"c":101.735,"h":101.735,"l":101.61,"n":13,"o":101.61,"t":"2026-10-14T18:00:00Z","v":1546,"vw":101.654627},{"c":101.58,"h":101.8,"l":101.58,"n":16,"o":101.8,"t":"2026-10-14T18:15:00Z","v":21489,"vw":101.608199},{"c":101.649,"h":101.89,"l":101.649,"n":7,"o":101.7,"t":"2026-10-14T18:30:00Z","v":987,"vw":101.737369},{"c":101.775,"h":101.775,"l":101.6201,"n":11,"o":101.6201,"t":"2026-10-14T18:45:00Z","v":1261,"vw":101.722341},{"c":101.92,"h":101.92,"l":101.54,"n":30,"o":101.6,"t":"2026-10-14T19:00:00Z","v":12228,"vw":101.651048},{"c":102.12,"h":102.12,"l":101.985,"n":15,"o":101.985,"t":"2026-10-14T19:15:00Z","v":1504,"vw":102.039084},{"c":102.28,"h":102.28,"l":102.015,"n":27,"o":102.015,"t":"2026-10-14T19:30:00Z","v":1789,"vw":102.189443},{"c":102,"h":102.23,"l":102,"n":11,"o":102.0442,"t":"2026-10-14T19:45:00Z","v":1412,"vw":102.170492},{"c":102.2,"h":102.2,"l":102.2,"n":6,"o":102.2,"t":"2026-10-14T20:00:00Z","v":2780,"vw":102.2},{"c":102.25,"h":102.25,"l":102.25,"n":4,"o":102.25,"t":"2026-10-14T22:15:00Z","v":2780,"vw":102.25},{"c":102,"h":102,"l":102,"n":5,"o":102,"t":"2026-10-14T22:30:00Z","v":339,"vw":102},{"c":99.15,"h":100.49,"l":98.595,"n":68,"o":100.11,"t":"2026-10-15T13:30:00Z","v":3827,"vw":99.714918},{"c":97.615,"h":99.12,"l":97.585,"n":34,"o":99.035,"t":"2026-10-15T13:45:00Z","v":1763,"vw":98.394487},{"c":98.24,"h":98.525,"l":97.68,"n":91,"o":97.91,"t":"2026-10-15T14:00:00Z","v":7345,"vw":98.073497},{"c":98.32,"h":98.49,"l":98.31,"n":21,"o":98.325,"t":"2026-10-15T14:15:00Z","v":1988,"vw":98.391871},{"c":99.16,"h":99.16,"l":98.55,"n":28,"o":98.55,"t":"2026-10-15T14:30:00Z","v":6706,"vw":99.05114},{"c":99.5225,"h":99.525,"l":99.08,"n":33,"o":99.3,"t":"2026-10-15T14:45:00Z","v":4475,"vw":99.321059},{"c":99.585,"h":99.585,"l":99.34,"n":201,"o":99.46,"t":"2026-10-15T15:00:00Z","v":16909,"vw":99.486184},{"c":99.825,"h":100.13,"l":99.825,"n":26,"o":99.95,"t":"2026-10-15T15:15:00Z","v":2497,"vw":99.985388},{"c":99.77,"h":99.795,"l":99.64,"n":13,"o":99.795,"t":"2026-10-15T15:30:00Z","v":1066,"vw":99.708975},{"c":99.905,"h":99.905,"l":99.622,"n":26,"o":99.725,"t":"2026-10-15T15:45:00Z","v":2086,"vw":99.709536},{"c":99.6,"h":99.98,"l":99.6,"n":128,"o":99.95,"t":"2026-10-15T16:00:00Z","v":21148,"vw":99.72633},{"c":99.46,"h":99.84,"l":99.45,"n":18,"o":99.84,"t":"2026-10-15T16:15:00Z","v":2630,"vw":99.57046},{"c":99.61,"h":99.745,"l":99.61,"n":17,"o":99.65,"t":"2026-10-15T16:30:00Z","v":3170,"vw":99.658812},{"c":99.695,"h":99.695,"l":99.58,"n":11,"o":99.58,"t":"2026-10-15T16:45:00Z","v":2018,"vw":99.681205},{"c":99.775,"h":99.92,"l":99.4901,"n":32,"o":99.55,"t":"2026-10-15T17:00:00Z","v":4533,"vw":99.678586},{"c":99.9213,"h":99.9213,"l":99.72,"n":19,"o":99.89,"t":"2026-10-15T17:15:00Z","v":1909,"vw":99.851596},{"c":100.03,"h":100.03,"l":99.78,"n":22,"o":99.78,"t":"2026-10-15T17:30:00Z","v":2237,"vw":99.918128},{"c":100.12,"h":100.29,"l":99.95,"n":35,"o":100.155,"t":"2026-10-15T17:45:00Z","v":7052,"vw":100.168898},{"c":99.8,"h":99.95,"l":99.8,"n":10,"o":99.95,"t":"2026-10-15T18:00:00Z","v":772,"vw":99.885714},{"c":99.8799,"h":99.8799,"l":99.61,"n":6,"o":99.61,"t":"2026-10-15T18:15:00Z","v":414,"vw":99.699967},{"c":99.7881,"h":99.835,"l":99.74,"n":8,"o":99.835,"t":"2026-10-15T18:30:00Z","v":1263,"vw":99.787896},{"c":100.035,"h":100.035,"l":99.89,"n":22,"o":99.9283,"t":"2026-10-15T18:45:00Z","v":5872,"vw":99.986106},{"c":100.45,"h":100.4732,"l":99.88,"n":30,"o":100.035,"t":"2026-10-15T19:00:00Z","v":10570,"vw":100.236693},{"c":100.69,"h":100.9561,"l":100.3815,"n":53,"o":100.5801,"t":"2026-10-15T19:15:00Z","v":13848,"vw":100.682445},{"c":100.73,"h":100.99,"l":100.48,"n":19,"o":100.48,"t":"2026-10-15T19:30:00Z","v":1486,"vw":100.697584},{"c":100.69,"h":100.8523,"l":100.66,"n":18,"o":100.66,"t":"2026-10-15T19:45:00Z","v":1597,"vw":100.71788},{"c":101,"h":101,"l":101,"n":3,"o":101,"t":"2026-10-15T21:30:00Z","v":1002,"vw":101},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-15T21:45:00Z","v":1000,"vw":101},{"c":101.32,"h":101.32,"l":101.32,"n":7,"o":101.32,"t":"2026-10-16T09:45:00Z","v":455,"vw":101.32},{"c":100.02,"h":100.57,"l":100.02,"n":17,"o":100.57,"t":"2026-10-16T13:30:00Z","v":1764,"vw":100.345016},{"c":100.205,"h":100.575,"l":100.07,"n":9,"o":100.575,"t":"2026-10-16T13:45:00Z","v":1516,"vw":100.303048},{"c":100.385,"h":100.445,"l":99.98,"n":22,"o":100.445,"t":"2026-10-16T14:00:00Z","v":3439,"vw":100.376534},{"c":100.25,"h":100.405,"l":100.25,"n":34,"o":100.4,"t":"2026-10-16T14:15:00Z","v":9141,"vw":100.366484},{"c":100.785,"h":100.8495,"l":100.66,"n":17,"o":100.66,"t":"2026-10-16T14:30:00Z","v":2514,"vw":100.744684},{"c":100.605,"h":100.86,"l":100.605,"n":29,"o":100.86,"t":"2026-10-16T14:45:00Z","v":8117,"vw":100.836395},{"c":99.995,"h":100.39,"l":99.995,"n":8,"o":100.39,"t":"2026-10-16T15:00:00Z","v":767,"vw":100.153043},{"c":99.84,"h":99.84,"l":99.63,"n":28,"o":99.63,"t":"2026-10-16T15:15:00Z","v":3749,"vw":99.811428},{"c":99.65,"h":99.94,"l":99.65,"n":23,"o":99.795,"t":"2026-10-16T15:30:00Z","v":8289,"vw":99.825433},{"c":99.645,"h":99.87,"l":99.5,"n":12,"o":99.725,"t":"2026-10-16T15:45:00Z","v":3099,"vw":99.66964},{"c":99.76,"h":99.7941,"l":99.645,"n":13,"o":99.645,"t":"2026-10-16T16:00:00Z","v":2524,"vw":99.728328},{"c":99.835,"h":99.835,"l":99.74,"n":4,"o":99.76,"t":"2026-10-16T16:15:00Z","v":1535,"vw":99.777485},{"c":99.61,"h":99.91,"l":99.52,"n":160,"o":99.7769,"t":"2026-10-16T16:30:00Z","v":51442,"vw":99.65322},{"c":99.553,"h":99.66,"l":99.45,"n":25,"o":99.66,"t":"2026-10-16T16:45:00Z","v":1716,"vw":99.513585},{"c":99.41,"h":99.5424,"l":99.1105,"n":35,"o":99.5424,"t":"2026-10-16T17:00:00Z","v":13634,"vw":99.188412},{"c":99.29,"h":99.29,"l":99.05,"n":41,"o":99.16,"t":"2026-10-16T17:15:00Z","v":11902,"vw":99.064514},{"c":99.53,"h":99.56,"l":99.23,"n":74,"o":99.31,"t":"2026-10-16T17:30:00Z","v":9687,"vw":99.284325},{"c":99.23,"h":99.575,"l":99.23,"n":24,"o":99.56,"t":"2026-10-16T17:45:00Z","v":1148,"vw":99.395893},{"c":99.13,"h":99.185,"l":99.02,"n":5,"o":99.02,"t":"2026-10-16T18:00:00Z","v":588,"vw":99.106006},{"c":98.87,"h":99.02,"l":98.87,"n":31,"o":99.02,"t":"2026-10-16T18:15:00Z","v":754,"vw":98.949268},{"c":99.1086,"h":99.175,"l":98.89,"n":89,"o":98.955,"t":"2026-10-16T18:30:00Z","v":13896,"vw":99.011577},{"c":98.825,"h":99.1599,"l":98.72,"n":45,"o":99.1599,"t":"2026-10-16T18:45:00Z","v":16251,"vw":98.921756},{"c":99,"h":99,"l":98.63,"n":58,"o":98.8,"t":"2026-10-16T19:00:00Z","v":4369,"vw":98.72395},{"c":99.1499,"h":99.1499,"l":98.87,"n":61,"o":99.07,"t":"2026-10-16T19:15:00Z","v":8926,"vw":98.984857},{"c":98.71,"h":98.97,"l":98.66,"n":42,"o":98.97,"t":"2026-10-16T19:30:00Z","v":18860,"vw":98.891225},{"c":98.98,"h":98.99,"l":98.795,"n":92,"o":98.795,"t":"2026-10-16T19:45:00Z","v":8050,"vw":98.911928},{"c":99.04,"h":99.04,"l":99.04,"n":1,"o":99.04,"t":"2026-10-16T20:00:00Z","v":113,"vw":99.04},{"c":99.86,"h":100.71,"l":99.665,"n":19,"o":100.71,"t":"2026-10-19T13:30:00Z","v":3571,"vw":100.163256},{"c":99.745,"h":99.84,"l":99.745,"n":9,"o":99.8,"t":"2026-10-19T13:45:00Z","v":408,"vw":99.794505},{"c":99.66,"h":99.66,"l":99.165,"n":30,"o":99.43,"t":"2026-10-19T14:00:00Z","v":4278,"vw":99.413264},{"c":99.65,"h":99.98,"l":99.6401,"n":17,"o":99.82,"t":"2026-10-19T14:15:00Z","v":1693,"vw":99.808787},{"c":99.55,"h":99.61,"l":99.42,"n":16,"o":99.58,"t":"2026-10-19T14:30:00Z","v":1640,"vw":99.540026},{"c":99.57,"h":99.7515,"l":99.57,"n":11,"o":99.745,"t":"2026-10-19T14:45:00Z","v":815,"vw":99.70656},{"c":99.99,"h":100,"l":99.675,"n":20,"o":99.675,"t":"2026-10-19T15:00:00Z","v":2032,"vw":99.847651},{"c":100.32,"h":100.32,"l":100,"n":16,"o":100,"t":"2026-10-19T15:15:00Z","v":1034,"vw":100.090638},{"c":100.315,"h":100.48,"l":100.18,"n":96,"o":100.32,"t":"2026-10-19T15:30:00Z","v":14393,"vw":100.328985},{"c":100.1,"h":100.43,"l":100.1,"n":20,"o":100.25,"t":"2026-10-19T15:45:00Z","v":1621,"vw":100.189942},{"c":99.995,"h":100.16,"l":99.98,"n":3,"o":99.98,"t":"2026-10-19T16:00:00Z","v":1316,"vw":100.008678},{"c":99.795,"h":99.975,"l":99.795,"n":10,"o":99.975,"t":"2026-10-19T16:15:00Z","v":748,"vw":99.865536},{"c":99.81,"h":99.89,"l":99.69,"n":9,"o":99.81,"t":"2026-10-19T16:30:00Z","v":1380,"vw":99.730555},{"c":99.57,"h":99.81,"l":99.57,"n":11,"o":99.81,"t":"2026-10-19T16:45:00Z","v":934,"vw":99.719959},{"c":99.54,"h":99.54,"l":99.39,"n":21,"o":99.3901,"t":"2026-10-19T17:00:00Z","v":1952,"vw":99.471161},{"c":99.43,"h":99.57,"l":99.395,"n":6,"o":99.395,"t":"2026-10-19T17:15:00Z","v":451,"vw":99.48625},{"c":99.31,"h":99.5,"l":99.16,"n":36,"o":99.44,"t":"2026-10-19T17:30:00Z","v":5033,"vw":99.440994},{"c":99.33,"h":99.33,"l":99.02,"n":18,"o":99.18,"t":"2026-10-19T17:45:00Z","v":4288,"vw":99.139337},{"c":99.235,"h":99.37,"l":99.11,"n":12,"o":99.11,"t":"2026-10-19T18:00:00Z","v":4797,"vw":99.21323},{"c":99.1092,"h":99.35,"l":99.04,"n":39,"o":99.24,"t":"2026-10-19T18:15:00Z","v":4133,"vw":99.173521},{"c":99.165,"h":99.31,"l":99.02,"n":14,"o":99.31,"t":"2026-10-19T18:30:00Z","v":965,"vw":99.205497},{"c":99.3,"h":99.46,"l":99.09,"n":23,"o":99.23,"t":"2026-10-19T18:45:00Z","v":2524,"vw":99.233785},{"c":99.255,"h":99.43,"l":99.1,"n":65,"o":99.16,"t":"2026-10-19T19:00:00Z","v":10922,"vw":99.245655},{"c":99.47,"h":99.64,"l":99.38,"n":21,"o":99.38,"t":"2026-10-19T19:15:00Z","v":2412,"vw":99.511047},{"c":99.51,"h":99.61,"l":99.455,"n":182,"o":99.455,"t":"2026-10-19T19:30:00Z","v":18565,"vw":99.577095},{"c":99.32,"h":99.53,"l":99.15,"n":74,"o":99.495,"t":"2026-10-19T19:45:00Z","v":9703,"vw":99.463972},{"c":99.29,"h":99.35,"l":99.29,"n":29,"o":99.35,"t":"2026-10-20T08:30:00Z","v":2602,"vw":99.298535},{"c":97.2601,"h":98.16,"l":97.2601,"n":22,"o":98.16,"t":"2026-10-20T13:30:00Z","v":2302,"vw":97.775832},{"c":97.878,"h":97.878,"l":97.1801,"n":22,"o":97.25,"t":"2026-10-20T13:45:00Z","v":1588,"vw":97.378442},{"c":98.25,"h":98.2799,"l":97.85,"n":26,"o":97.98,"t":"2026-10-20T14:00:00Z","v":2532,"vw":98.147492},{"c":98.88,"h":98.97,"l":98.32,"n":25,"o":98.32,"t":"2026-10-20T14:15:00Z","v":2659,"vw":98.517035},{"c":99.13,"h":99.33,"l":98.865,"n":18,"o":99.33,"t":"2026-10-20T14:30:00Z","v":6257,"vw":99.097883},{"c":99.2015,"h":99.2015,"l":98.998,"n":7,"o":99.14,"t":"2026-10-20T14:45:00Z","v":1450,"vw":99.047313},{"c":98.13,"h":99.07,"l":98.13,"n":18,"o":98.985,"t":"2026-10-20T15:00:00Z","v":1277,"vw":98.646255},{"c":98.355,"h":98.355,"l":98.355,"n":1,"o":98.355,"t":"2026-10-20T15:15:00Z","v":100,"vw":98.355},{"c":98.35,"h":98.35,"l":98.19,"n":15,"o":98.27,"t":"2026-10-20T15:30:00Z","v":1303,"vw":98.258275},{"c":98.415,"h":98.415,"l":98.01,"n":13,"o":98.215,"t":"2026-10-20T15:45:00Z","v":1754,"vw":98.197203},{"c":98.405,"h":98.47,"l":98.29,"n":14,"o":98.445,"t":"2026-10-20T16:00:00Z","v":1444,"vw":98.426878},{"c":98.45,"h":98.45,"l":98.205,"n":33,"o":98.425,"t":"2026-10-20T16:15:00Z","v":2094,"vw":98.340584},{"c":98.4,"h":98.59,"l":98.38,"n":24,"o":98.4,"t":"2026-10-20T16:30:00Z","v":1803,"vw":98.451503},{"c":98.27,"h":98.47,"l":98.27,"n":20,"o":98.365,"t":"2026-10-20T16:45:00Z","v":2072,"vw":98.428384},{"c":98.125,"h":98.26,"l":98.125,"n":24,"o":98.235,"t":"2026-10-20T17:00:00Z","v":3379,"vw":98.159265},{"c":98.06,"h":98.28,"l":98.06,"n":18,"o":98.25,"t":"2026-10-20T17:15:00Z","v":2802,"vw":98.188551},{"c":98.25,"h":98.43,"l":98.161,"n":18,"o":98.39,"t":"2026-10-20T17:30:00Z","v":10361,"vw":98.25803},{"c":98.47,"h":98.47,"l":98.21,"n":36,"o":98.33,"t":"2026-10-20T17:45:00Z","v":4140,"vw":98.34346},{"c":98.335,"h":98.45,"l":98.335,"n":33,"o":98.34,"t":"2026-10-20T18:00:00Z","v":1472,"vw":98.391667},{"c":98.42,"h":98.45,"l":98.21,"n":13,"o":98.335,"t":"2026-10-20T18:15:00Z","v":8149,"vw":98.333218},{"c":98.22,"h":98.45,"l":98.22,"n":23,"o":98.45,"t":"2026-10-20T18:30:00Z","v":2455,"vw":98.33252},{"c":98.2268,"h":98.44,"l":98.14,"n":28,"o":98.14,"t":"2026-10-20T18:45:00Z","v":2415,"vw":98.308823},{"c":98.39,"h":98.53,"l":98.31,"n":86,"o":98.43,"t":"2026-10-20T19:00:00Z","v":11217,"vw":98.419177},{"c":98.295,"h":98.5398,"l":98.28,"n":112,"o":98.5,"t":"2026-10-20T19:15:00Z","v":13104,"vw":98.397076},{"c":98.4287,"h":98.4287,"l":98.18,"n":45,"o":98.25,"t":"2026-10-20T19:30:00Z","v":5020,"vw":98.333804},{"c":98.25,"h":98.46,"l":98.15,"n":149,"o":98.285,"t":"2026-10-20T19:45:00Z","v":14338,"vw":98.307287},{"c":98.33,"h":98.33,"l":98.17,"n":12,"o":98.17,"t":"2026-10-20T20:15:00Z","v":2272,"vw":98.302419},{"c":98.5,"h":98.5,"l":98.5,"n":27,"o":98.5,"t":"2026-10-21T09:00:00Z","v":1360,"vw":98.5},{"c":98.6,"h":98.7,"l":98.51,"n":9,"o":98.6,"t":"2026-10-21T09:15:00Z","v":510,"vw":98.620279},{"c":98.9,"h":98.9,"l":98.7,"n":10,"o":98.7,"t":"2026-10-21T09:30:00Z","v":553,"vw":98.8},{"c":98.7,"h":98.99,"l":98.7,"n":23,"o":98.99,"t":"2026-10-21T09:45:00Z","v":1101,"vw":98.89},{"c":98.7,"h":98.7,"l":98.7,"n":13,"o":98.7,"t":"2026-10-21T10:30:00Z","v":792,"vw":98.7},{"c":99.08,"h":99.08,"l":99.08,"n":1,"o":99.08,"t":"2026-10-21T11:00:00Z","v":111,"vw":99.08},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-21T11:30:00Z","v":150,"vw":99},{"c":99.01,"h":99.01,"l":99.01,"n":1,"o":99.01,"t":"2026-10-21T12:00:00Z","v":200,"vw":99.01},{"c":99.84,"h":99.85,"l":99.69,"n":15,"o":99.69,"t":"2026-10-21T13:30:00Z","v":1449,"vw":99.730537},{"c":99.615,"h":99.65,"l":99.615,"n":3,"o":99.65,"t":"2026-10-21T13:45:00Z","v":1269,"vw":99.620668},{"c":99.5966,"h":99.855,"l":99.5966,"n":3,"o":99.855,"t":"2026-10-21T14:00:00Z","v":334,"vw":99.674198},{"c":99.405,"h":99.51,"l":99.34,"n":9,"o":99.34,"t":"2026-10-21T14:15:00Z","v":435,"vw":99.43875},{"c":99.515,"h":99.515,"l":99.515,"n":2,"o":99.515,"t":"2026-10-21T14:30:00Z","v":146,"vw":99.515},{"c":99.4551,"h":99.7983,"l":99.33,"n":17,"o":99.63,"t":"2026-10-21T14:45:00Z","v":3729,"vw":99.469455},{"c":99.47,"h":99.47,"l":99.385,"n":3,"o":99.385,"t":"2026-10-21T15:00:00Z","v":520,"vw":99.434534},{"c":99.44,"h":99.52,"l":99.25,"n":31,"o":99.42,"t":"2026-10-21T15:15:00Z","v":17334,"vw":99.430504},{"c":99.6906,"h":99.715,"l":99.29,"n":42,"o":99.53,"t":"2026-10-21T15:30:00Z","v":3326,"vw":99.481631},{"c":99.72,"h":99.8347,"l":99.6,"n":5,"o":99.6,"t":"2026-10-21T15:45:00Z","v":2379,"vw":99.735403},{"c":99.77,"h":99.77,"l":99.45,"n":12,"o":99.685,"t":"2026-10-21T16:00:00Z","v":2573,"vw":99.668919},{"c":99.55,"h":99.65,"l":99.55,"n":2,"o":99.65,"t":"2026-10-21T16:15:00Z","v":565,"vw":99.632301},{"c":99.655,"h":99.6707,"l":99.585,"n":15,"o":99.585,"t":"2026-10-21T16:30:00Z","v":734,"vw":99.62114},{"c":99.71,"h":99.8599,"l":99.5342,"n":17,"o":99.5342,"t":"2026-10-21T16:45:00Z","v":3102,"vw":99.608894},{"c":99.785,"h":99.829,"l":99.7,"n":8,"o":99.7,"t":"2026-10-21T17:00:00Z","v":1267,"vw":99.788779},{"c":99.85,"h":99.85,"l":99.85,"n":6,"o":99.85,"t":"2026-10-21T17:15:00Z","v":513,"vw":99.85},{"c":99.86,"h":99.9,"l":99.8501,"n":6,"o":99.8501,"t":"2026-10-21T17:30:00Z","v":621,"vw":99.872881},{"c":99.85,"h":99.927,"l":99.796,"n":6,"o":99.86,"t":"2026-10-21T17:45:00Z","v":998,"vw":99.839468},{"c":99.96,"h":99.96,"l":99.85,"n":5,"o":99.85,"t":"2026-10-21T18:00:00Z","v":441,"vw":99.905},{"c":99.87,"h":99.99,"l":99.87,"n":13,"o":99.99,"t":"2026-10-21T18:15:00Z","v":1385,"vw":99.893418},{"c":99.8,"h":99.9699,"l":99.8,"n":10,"o":99.9699,"t":"2026-10-21T18:30:00Z","v":3754,"vw":99.82018},{"c":99.38,"h":99.81,"l":99.38,"n":35,"o":99.81,"t":"2026-10-21T18:45:00Z","v":5120,"vw":99.763546},{"c":99.295,"h":99.42,"l":99.295,"n":5,"o":99.405,"t":"2026-10-21T19:00:00Z","v":501,"vw":99.362329},{"c":99.56,"h":99.595,"l":99.375,"n":28,"o":99.375,"t":"2026-10-21T19:15:00Z","v":7307,"vw":99.541906},{"c":99.53,"h":99.575,"l":99.53,"n":14,"o":99.575,"t":"2026-10-21T19:30:00Z","v":1579,"vw":99.551481},{"c":99.42,"h":99.66,"l":99.42,"n":34,"o":99.56,"t":"2026-10-21T19:45:00Z","v":2990,"vw":99.562904},{"c":98.5,"h":98.5,"l":98.5,"n":3,"o":98.5,"t":"2026-10-22T08:45:00Z","v":102,"vw":98.5},{"c":98.95,"h":98.95,"l":98.95,"n":21,"o":98.95,"t":"2026-10-22T12:45:00Z","v":1051,"vw":98.95},{"c":96.61,"h":97.4,"l":96.61,"n":30,"o":97.26,"t":"2026-10-22T13:30:00Z","v":2526,"vw":97.081732},{"c":96.4,"h":96.54,"l":95.94,"n":84,"o":96.27,"t":"2026-10-22T13:45:00Z","v":8041,"vw":96.197686},{"c":95.69,"h":96.545,"l":95.69,"n":115,"o":96.23,"t":"2026-10-22T14:00:00Z","v":12546,"vw":96.130997},{"c":95.155,"h":95.95,"l":95.11,"n":93,"o":95.79,"t":"2026-10-22T14:15:00Z","v":11869,"vw":95.590969},{"c":95.21,"h":95.21,"l":94.7901,"n":80,"o":95,"t":"2026-10-22T14:30:00Z","v":11916,"vw":95.019495},{"c":94.9,"h":95.13,"l":94.9,"n":29,"o":95.13,"t":"2026-10-22T14:45:00Z","v":3792,"vw":95.03361},{"c":94.595,"h":94.805,"l":94.595,"n":18,"o":94.805,"t":"2026-10-22T15:00:00Z","v":1524,"vw":94.705255},{"c":94.5,"h":94.89,"l":94.4451,"n":38,"o":94.57,"t":"2026-10-22T15:15:00Z","v":3830,"vw":94.639216},{"c":94.65,"h":94.65,"l":94.3201,"n":22,"o":94.455,"t":"2026-10-22T15:30:00Z","v":3768,"vw":94.439848},{"c":94.6233,"h":94.71,"l":94.6233,"n":5,"o":94.68,"t":"2026-10-22T15:45:00Z","v":546,"vw":94.66332},{"c":95.01,"h":95.1505,"l":95.01,"n":9,"o":95.05,"t":"2026-10-22T16:00:00Z","v":1718,"vw":95.048617},{"c":95.02,"h":95.3199,"l":95.02,"n":11,"o":95.3199,"t":"2026-10-22T16:15:00Z","v":1713,"vw":95.264243},{"c":95,"h":95.17,"l":95,"n":9,"o":95.01,"t":"2026-10-22T16:30:00Z","v":1529,"vw":95.035132},{"c":94.97,"h":94.97,"l":94.69,"n":24,"o":94.82,"t":"2026-10-22T16:45:00Z","v":1585,"vw":94.876332},{"c":94.83,"h":94.92,"l":94.7101,"n":4,"o":94.92,"t":"2026-10-22T17:00:00Z","v":800,"vw":94.777562},{"c":95,"h":95.15,"l":94.87,"n":21,"o":95,"t":"2026-10-22T17:15:00Z","v":1380,"vw":94.997642},{"c":94.91,"h":95.06,"l":94.91,"n":21,"o":95.06,"t":"2026-10-22T17:30:00Z","v":1793,"vw":94.955046},{"c":94.9625,"h":95.02,"l":94.955,"n":28,"o":95.02,"t":"2026-10-22T17:45:00Z","v":2176,"vw":94.985016},{"c":94.6801,"h":94.87,"l":94.67,"n":17,"o":94.87,"t":"2026-10-22T18:00:00Z","v":1542,"vw":94.754069},{"c":94.7675,"h":95.0399,"l":94.73,"n":33,"o":94.78,"t":"2026-10-22T18:15:00Z","v":2563,"vw":94.808926},{"c":94.75,"h":94.75,"l":94.6968,"n":6,"o":94.6968,"t":"2026-10-22T18:30:00Z","v":502,"vw":94.733325},{"c":94.65,"h":94.92,"l":94.65,"n":40,"o":94.88,"t":"2026-10-22T18:45:00Z","v":8455,"vw":94.772339},{"c":94.71,"h":94.89,"l":94.44,"n":286,"o":94.595,"t":"2026-10-22T19:00:00Z","v":20215,"vw":94.64151},{"c":94.85,"h":94.99,"l":94.5784,"n":57,"o":94.68,"t":"2026-10-22T19:15:00Z","v":31784,"vw":94.649131},{"c":94.565,"h":94.88,"l":94.55,"n":60,"o":94.82,"t":"2026-10-22T19:30:00Z","v":4117,"vw":94.718708},{"c":95,"h":95.16,"l":94.55,"n":57,"o":94.56,"t":"2026-10-22T19:45:00Z","v":3457,"vw":94.897486},{"c":95.01,"h":95.01,"l":95.01,"n":7,"o":95.01,"t":"2026-10-22T20:00:00Z","v":736,"vw":95.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.2746318100414011,"strike":107.01472759834395,"iv":0.45429970798826214,"gamma":0.023111584415160747,"theta":-0.0611658271513537,"vega":0.07465107973299955,"rho":0.013420919803940994,"breakevenPct":13.97680181916151},{"delta":0.25,"premium":1.4711425847227988,"strike":103.28857415277201,"iv":0.3904462751195466,"gamma":0.030526999368254117,"theta":-0.06024752506722219,"vega":0.0847033551038598,"rho":0.016833213976064187,"breakevenPct":10.261779536359127},{"delta":0.3,"premium":1.7077278553554973,"strike":100.94848096429668,"iv":0.35413262415556945,"gamma":0.03682021575426668,"theta":-0.06039050461219196,"vega":0.09269747003774896,"rho":0.02024116763124775,"breakevenPct":8.047793726610019},{"delta":0.35,"premium":1.9650382119604024,"strike":99.23307858693065,"iv":0.32901953302995074,"gamma":0.042222598866477626,"theta":-0.060321685465967084,"vega":0.09870604576256334,"rho":0.023654332471777426,"breakevenPct":6.513121564983735},{"delta":0.4,"premium":2.2497905094747273,"strike":97.84679843238546,"iv":0.3106164472091679,"gamma":0.04657938933408873,"theta":-0.05988442085817073,"vega":0.10301209369766545,"rho":0.027087957359266442,"breakevenPct":5.353740597684644},{"delta":0.45,"premium":2.649107142857143,"strike":96.70798319327731,"iv":0.3063292016806723,"gamma":0.048175210084033616,"theta":-0.06022121848739496,"vega":0.1058796218487395,"rho":0.030580343011467188,"breakevenPct":4.575402942989636},{"delta":0.5,"premium":3.1432474226804126,"strike":95.6639175257732,"iv":0.30962639175257733,"gamma":0.04806226804123711,"theta":-0.061705773195876286,"vega":0.10669917525773197,"rho":0.033958286898941,"breakevenPct":3.9965950409994804}],"put":[{"delta":0.5,"premium":3.962908878504673,"strike":95.76401869158879,"iv":0.3481327102803738,"gamma":0.04273481308411215,"theta":-0.058559579439252336,"vega":0.10672920560747665,"rho":-0.041588266044424484,"breakevenPct":3.3774236258455885},{"delta":0.55,"premium":4.5913529411764715,"strike":96.93882352941176,"iv":0.345404,"gamma":0.04280611764705882,"theta":-0.05698564705882353,"vega":0.1059550588235294,"rho":-0.0458553355889605,"breakevenPct":2.802367552641522},{"delta":0.6,"premium":5.28991323210412,"strike":98.1236442516269,"iv":0.3428668112798265,"gamma":0.04201236442516269,"theta":-0.05440650759219089,"vega":0.10335488069414317,"rho":-0.050152571082514086,"breakevenPct":2.2905683406770065},{"delta":0.65,"premium":5.92319587628866,"strike":99.24742268041237,"iv":0.33222268041237113,"gamma":0.04162989690721649,"theta":-0.04950721649484536,"vega":0.0991360824742268,"rho":-0.05440713340449513,"breakevenPct":1.7743113313085928},{"delta":0.7,"premium":6.891926345609064,"strike":100.58923512747876,"iv":0.33437308781869685,"gamma":0.038785835694050995,"theta":-0.045750141643059496,"vega":0.09301274787535412,"rho":-0.05887096299578302,"breakevenPct":1.3816347943693505},{"delta":0.75,"premium":8.1943661971831,"strike":102.21596244131456,"iv":0.3431018779342723,"gamma":0.03457370892018779,"theta":-0.04174882629107981,"vega":0.08505774647887324,"rho":-0.06356991015269352,"breakevenPct":1.0403154992827606},{"delta":0.8,"premium":9.491624365482233,"strike":103.84517766497461,"iv":0.34191395939086294,"gamma":0.0305251269035533,"theta":-0.034945685279187816,"vega":0.0749005076142132,"rho":-0.0682628828788658,"breakevenPct":0.6909237980292762},{"delta":0.85,"premium":11.343069306930694,"strike":105.99009900990099,"iv":0.3473227722772278,"gamma":0.02502376237623763,"theta":-0.02749405940594061,"vega":0.06240297029702972,"rho":-0.07334992093493564,"breakevenPct":0.3820337827909725}]},"raw":{"call":[{"delta":0.2,"premium":1.2746318100414011,"strike":107.01472759834395,"iv":0.45429970798826214,"gamma":0.023111584415160747,"theta":-0.0611658271513537,"vega":0.07465107973299955,"rho":0.013420919803940994,"breakevenPct":13.97680181916151},{"delta":0.25,"premium":1.4711425847227988,"strike":103.28857415277201,"iv":0.3904462751195466,"gamma":0.030526999368254117,"theta":-0.06024752506722219,"vega":0.0847033551038598,"rho":0.016833213976064187,"breakevenPct":10.261779536359127},{"delta":0.3,"premium":1.7077278553554973,"strike":100.94848096429668,"iv":0.35413262415556945,"gamma":0.03682021575426668,"theta":-0.06039050461219196,"vega":0.09269747003774896,"rho":0.02024116763124775,"breakevenPct":8.047793726610019},{"delta":0.35,"premium":1.9650382119604024,"strike":99.23307858693065,"iv":0.32901953302995074,"gamma":0.042222598866477626,"theta":-0.060321685465967084,"vega":0.09870604576256334,"rho":0.023654332471777426,"breakevenPct":6.513121564983735},{"delta":0.4,"premium":2.2497905094747273,"strike":97.84679843238546,"iv":0.3106164472091679,"gamma":0.04657938933408873,"theta":-0.05988442085817073,"vega":0.10301209369766545,"rho":0.027087957359266442,"breakevenPct":5.353740597684644},{"delta":0.45,"premium":2.649107142857143,"strike":96.70798319327731,"iv":0.3063292016806723,"gamma":0.048175210084033616,"theta":-0.06022121848739496,"vega":0.1058796218487395,"rho":0.030580343011467188,"breakevenPct":4.575402942989636},{"delta":0.5,"premium":3.1432474226804126,"strike":95.6639175257732,"iv":0.30962639175257733,"gamma":0.04806226804123711,"theta":-0.061705773195876286,"vega":0.10669917525773197,"rho":0.033958286898941,"breakevenPct":3.9965950409994804}],"put":[{"delta":0.5,"premium":3.962908878504673,"strike":95.76401869158879,"iv":0.3481327102803738,"gamma":0.04273481308411215,"theta":-0.058559579439252336,"vega":0.10672920560747665,"rho":-0.041588266044424484,"breakevenPct":3.3774236258455885},{"delta":0.55,"premium":4.5913529411764715,"strike":96.93882352941176,"iv":0.345404,"gamma":0.04280611764705882,"theta":-0.05698564705882353,"vega":0.1059550588235294,"rho":-0.0458553355889605,"breakevenPct":2.802367552641522},{"delta":0.6,"premium":5.28991323210412,"strike":98.1236442516269,"iv":0.3428668112798265,"gamma":0.04201236442516269,"theta":-0.05440650759219089,"vega":0.10335488069414317,"rho":-0.050152571082514086,"breakevenPct":2.2905683406770065},{"delta":0.65,"premium":5.92319587628866,"strike":99.24742268041237,"iv":0.33222268041237113,"gamma":0.04162989690721649,"theta":-0.04950721649484536,"vega":0.0991360824742268,"rho":-0.05440713340449513,"breakevenPct":1.7743113313085928},{"delta":0.7,"premium":6.891926345609064,"strike":100.58923512747876,"iv":0.33437308781869685,"gamma":0.038785835694050995,"theta":-0.045750141643059496,"vega":0.09301274787535412,"rho":-0.05887096299578302,"breakevenPct":1.3816347943693505},{"delta":0.75,"premium":8.1943661971831,"strike":102.21596244131456,"iv":0.3431018779342723,"gamma":0.03457370892018779,"theta":-0.04174882629107981,"vega":0.08505774647887324,"rho":-0.06356991015269352,"breakevenPct":1.0403154992827606},{"delta":0.8,"premium":9.491624365482233,"strike":103.84517766497461,"iv":0.34191395939086294,"gamma":0.0305251269035533,"theta":-0.034945685279187816,"vega":0.0749005076142132,"rho":-0.0682628828788658,"breakevenPct":0.6909237980292762},{"delta":0.85,"premium":11.343069306930694,"strike":105.99009900990099,"iv":0.3473227722772278,"gamma":0.02502376237623763,"theta":-0.02749405940594061,"vega":0.06240297029702972,"rho":-0.07334992093493564,"breakevenPct":0.3820337827909725}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}