{"symbol":"SE","url":"https://intraalpha.com/companies/SE","capturedAt":"2026-10-15T20:33:32.596Z","state":"ready","quote":{"symbol":"SE","last_price":97.5,"prev_close":95.31,"regular_close":97.5,"change":2.19,"change_pct":2.2978,"regular_change":2.19,"regular_change_pct":2.2978,"extended_change":0,"extended_change_pct":0,"bid":96.55,"ask":97.5,"bid_size":100,"ask_size":100,"volume":2797180,"vwap":97.046017,"open":95.32,"high":97.95,"low":94.99,"close":97.5,"trade_count":33518,"last_trade_at":"2026-10-15T20:10:00.00200632Z","last_quote_at":"2026-10-15T20:29:36.904812637Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:30.818985707-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"SE","fetched_at":"2026-10-15T20:33:32.082539+00:00","name":"Sea Ltd","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"Sea Limited is engaged in the digital entertainment, e-commerce and digital financial services businesses in Southeast Asia, Latin America, the rest of Asia and internationally. The company is headquartered in Singapore.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":58375901000,"ebitda":2682912000,"pe_ratio":37.09,"peg_ratio":0.994,"book_value":20.29,"dividend_per_share":null,"dividend_yield":null,"eps":2.57,"revenue_ttm":27723160000,"gross_profit_ttm":12293202000,"profit_margin":0.0591,"operating_margin_ttm":0.0835,"return_on_assets_ttm":0.0497,"return_on_equity_ttm":0.147,"quarterly_earnings_growth":0.077,"quarterly_revenue_growth":0.481,"analyst_target_price":154.93,"analyst_number":5,"beta":1.547,"fifty_two_week_high":171.09,"fifty_two_week_low":77.05,"fifty_day_ma":108.42,"two_hundred_day_ma":101.75,"shares_outstanding":566957000,"forward_pe":25.77,"price_to_sales":2.106,"price_to_book":4.9,"ev_to_revenue":2.103,"ev_to_ebitda":22.83},"bars":[{"c":92.3,"h":93.89,"l":91.7,"n":415,"o":93.61,"t":"2026-10-08T08:00:00Z","v":31396,"vw":93.020669},{"c":92.3,"h":92.3,"l":92.29,"n":19,"o":92.29,"t":"2026-10-08T08:05:00Z","v":1158,"vw":92.295714},{"c":92.35,"h":92.35,"l":92.35,"n":1,"o":92.35,"t":"2026-10-08T08:15:00Z","v":111,"vw":92.35},{"c":92.4,"h":92.45,"l":92.4,"n":8,"o":92.45,"t":"2026-10-08T08:20:00Z","v":670,"vw":92.433929},{"c":92.6046,"h":92.6046,"l":92.6046,"n":1,"o":92.6046,"t":"2026-10-08T08:25:00Z","v":2000,"vw":92.6046},{"c":92.6048,"h":92.7869,"l":92.6048,"n":4,"o":92.7869,"t":"2026-10-08T08:30:00Z","v":2370,"vw":92.626459},{"c":92.6,"h":92.77,"l":92.6,"n":5,"o":92.77,"t":"2026-10-08T08:35:00Z","v":2591,"vw":92.631},{"c":92.6,"h":92.6,"l":92.6,"n":1,"o":92.6,"t":"2026-10-08T08:40:00Z","v":2000,"vw":92.6},{"c":92.09,"h":92.6,"l":92.09,"n":19,"o":92.6,"t":"2026-10-08T08:45:00Z","v":2700,"vw":92.386375},{"c":92.38,"h":92.4,"l":92.38,"n":9,"o":92.4,"t":"2026-10-08T09:05:00Z","v":2128,"vw":92.398098},{"c":92.5,"h":92.52,"l":92.5,"n":11,"o":92.52,"t":"2026-10-08T09:40:00Z","v":616,"vw":92.510148},{"c":92.6,"h":92.6,"l":92.6,"n":5,"o":92.6,"t":"2026-10-08T09:50:00Z","v":507,"vw":92.6},{"c":92.42,"h":92.42,"l":92.42,"n":4,"o":92.42,"t":"2026-10-08T10:10:00Z","v":300,"vw":92.42},{"c":92.23,"h":92.36,"l":92.23,"n":4,"o":92.36,"t":"2026-10-08T10:15:00Z","v":300,"vw":92.295},{"c":92.21,"h":92.25,"l":92.21,"n":36,"o":92.23,"t":"2026-10-08T10:20:00Z","v":2698,"vw":92.215477},{"c":92.21,"h":92.31,"l":92.21,"n":16,"o":92.31,"t":"2026-10-08T10:45:00Z","v":683,"vw":92.277846},{"c":92.34,"h":92.34,"l":92.272,"n":43,"o":92.272,"t":"2026-10-08T11:00:00Z","v":1860,"vw":92.2888},{"c":92.34,"h":92.34,"l":92.34,"n":2,"o":92.34,"t":"2026-10-08T11:10:00Z","v":112,"vw":92.34},{"c":92.25,"h":92.25,"l":92.25,"n":2,"o":92.25,"t":"2026-10-08T11:20:00Z","v":139,"vw":92.25},{"c":92.4,"h":92.45,"l":92.4,"n":7,"o":92.45,"t":"2026-10-08T11:30:00Z","v":390,"vw":92.428571},{"c":92.74,"h":92.74,"l":92.68,"n":4,"o":92.68,"t":"2026-10-08T11:40:00Z","v":402,"vw":92.725},{"c":92.4368,"h":92.52,"l":92.4368,"n":19,"o":92.52,"t":"2026-10-08T11:55:00Z","v":1191,"vw":92.500322},{"c":92.38,"h":92.49,"l":92.38,"n":47,"o":92.49,"t":"2026-10-08T12:00:00Z","v":1021,"vw":92.431419},{"c":92.73,"h":92.8,"l":92.27,"n":53,"o":92.4,"t":"2026-10-08T12:20:00Z","v":6539,"vw":92.672255},{"c":92.88,"h":93,"l":92.55,"n":99,"o":92.79,"t":"2026-10-08T12:25:00Z","v":7949,"vw":92.828865},{"c":92.4,"h":92.5,"l":92.4,"n":18,"o":92.5,"t":"2026-10-08T12:30:00Z","v":1367,"vw":92.441712},{"c":92.7,"h":92.88,"l":92.49,"n":31,"o":92.49,"t":"2026-10-08T12:35:00Z","v":3619,"vw":92.766243},{"c":92.87,"h":92.87,"l":92.86,"n":9,"o":92.86,"t":"2026-10-08T12:40:00Z","v":724,"vw":92.867191},{"c":92.48,"h":92.48,"l":92.48,"n":7,"o":92.48,"t":"2026-10-08T12:45:00Z","v":241,"vw":92.48},{"c":92.62,"h":92.64,"l":92.46,"n":49,"o":92.64,"t":"2026-10-08T12:55:00Z","v":1212,"vw":92.54134},{"c":92.8,"h":92.8,"l":92.57,"n":26,"o":92.78,"t":"2026-10-08T13:00:00Z","v":1680,"vw":92.704946},{"c":92.99,"h":92.99,"l":92.8,"n":7,"o":92.8,"t":"2026-10-08T13:05:00Z","v":621,"vw":92.863333},{"c":92.82,"h":92.99,"l":92.64,"n":10,"o":92.92,"t":"2026-10-08T13:15:00Z","v":731,"vw":92.858506},{"c":92.82,"h":92.82,"l":92.82,"n":4,"o":92.82,"t":"2026-10-08T13:25:00Z","v":282,"vw":92.82},{"c":93.32,"h":93.8664,"l":92.25,"n":1708,"o":92.54,"t":"2026-10-08T13:30:00Z","v":227054,"vw":93.021609},{"c":93.52,"h":93.52,"l":93.0101,"n":1534,"o":93.31,"t":"2026-10-08T13:35:00Z","v":120492,"vw":93.262057},{"c":93.46,"h":93.64,"l":93.32,"n":1098,"o":93.5726,"t":"2026-10-08T13:40:00Z","v":103994,"vw":93.496899},{"c":93.525,"h":93.75,"l":93.1,"n":852,"o":93.455,"t":"2026-10-08T13:45:00Z","v":75887,"vw":93.510423},{"c":93.78,"h":94.14,"l":93.34,"n":771,"o":93.46,"t":"2026-10-08T13:50:00Z","v":58032,"vw":93.720282},{"c":94.02,"h":94.06,"l":93.79,"n":797,"o":93.93,"t":"2026-10-08T13:55:00Z","v":63051,"vw":93.910901},{"c":93.8,"h":94.05,"l":93.59,"n":912,"o":93.96,"t":"2026-10-08T14:00:00Z","v":213476,"vw":93.88632},{"c":93.875,"h":94.17,"l":93.785,"n":1209,"o":93.85,"t":"2026-10-08T14:05:00Z","v":87061,"vw":93.937725},{"c":93.91,"h":94.1873,"l":93.85,"n":1336,"o":93.875,"t":"2026-10-08T14:10:00Z","v":133269,"vw":94.045168},{"c":94.05,"h":94.16,"l":93.84,"n":965,"o":93.94,"t":"2026-10-08T14:15:00Z","v":85877,"vw":93.988062},{"c":93.72,"h":94.095,"l":93.72,"n":647,"o":94.02,"t":"2026-10-08T14:20:00Z","v":145370,"vw":93.932227},{"c":93.93,"h":93.93,"l":93.62,"n":520,"o":93.7729,"t":"2026-10-08T14:25:00Z","v":55368,"vw":93.758733},{"c":93.87,"h":93.9888,"l":93.84,"n":721,"o":93.95,"t":"2026-10-08T14:30:00Z","v":35028,"vw":93.893362},{"c":93.89,"h":94.005,"l":93.8,"n":560,"o":93.87,"t":"2026-10-08T14:35:00Z","v":35721,"vw":93.882225},{"c":93.77,"h":93.945,"l":93.7,"n":826,"o":93.89,"t":"2026-10-08T14:40:00Z","v":70577,"vw":93.796953},{"c":93.61,"h":93.81,"l":93.605,"n":568,"o":93.73,"t":"2026-10-08T14:45:00Z","v":39119,"vw":93.706816},{"c":93.305,"h":93.63,"l":93.3,"n":834,"o":93.63,"t":"2026-10-08T14:50:00Z","v":58287,"vw":93.498454},{"c":93.52,"h":93.58,"l":93.205,"n":685,"o":93.305,"t":"2026-10-08T14:55:00Z","v":51653,"vw":93.348875},{"c":93.39,"h":93.51,"l":93.32,"n":391,"o":93.51,"t":"2026-10-08T15:00:00Z","v":15000,"vw":93.40326},{"c":93.05,"h":93.43,"l":93.05,"n":693,"o":93.39,"t":"2026-10-08T15:05:00Z","v":23542,"vw":93.296218},{"c":92.87,"h":93.19,"l":92.87,"n":1240,"o":93.05,"t":"2026-10-08T15:10:00Z","v":116058,"vw":93.0033},{"c":92.84,"h":93.105,"l":92.8,"n":902,"o":92.87,"t":"2026-10-08T15:15:00Z","v":92692,"vw":92.965426},{"c":92.75,"h":92.94,"l":92.75,"n":620,"o":92.855,"t":"2026-10-08T15:20:00Z","v":37368,"vw":92.83668},{"c":92.75,"h":92.83,"l":92.705,"n":614,"o":92.75,"t":"2026-10-08T15:25:00Z","v":35949,"vw":92.756969},{"c":92.88,"h":93,"l":92.73,"n":543,"o":92.745,"t":"2026-10-08T15:30:00Z","v":30011,"vw":92.845837},{"c":93,"h":93.035,"l":92.82,"n":504,"o":92.88,"t":"2026-10-08T15:35:00Z","v":43226,"vw":92.960718},{"c":92.96,"h":92.98,"l":92.85,"n":441,"o":92.98,"t":"2026-10-08T15:40:00Z","v":27238,"vw":92.909783},{"c":92.97,"h":93.035,"l":92.915,"n":459,"o":92.97,"t":"2026-10-08T15:45:00Z","v":26079,"vw":92.97484},{"c":92.82,"h":92.98,"l":92.82,"n":422,"o":92.95,"t":"2026-10-08T15:50:00Z","v":19491,"vw":92.880403},{"c":92.95,"h":92.985,"l":92.76,"n":546,"o":92.84,"t":"2026-10-08T15:55:00Z","v":27671,"vw":92.836493},{"c":93.115,"h":93.12,"l":92.93,"n":321,"o":92.95,"t":"2026-10-08T16:00:00Z","v":19029,"vw":93.031059},{"c":92.99,"h":93.165,"l":92.96,"n":477,"o":93.16,"t":"2026-10-08T16:05:00Z","v":66889,"vw":93.044879},{"c":93.07,"h":93.09,"l":92.96,"n":408,"o":93.005,"t":"2026-10-08T16:10:00Z","v":46404,"vw":93.006525},{"c":93.17,"h":93.73,"l":93.03,"n":594,"o":93.06,"t":"2026-10-08T16:15:00Z","v":38169,"vw":93.298391},{"c":93.08,"h":93.23,"l":93.06,"n":335,"o":93.14,"t":"2026-10-08T16:20:00Z","v":19601,"vw":93.142505},{"c":93.12,"h":93.17,"l":93.04,"n":215,"o":93.07,"t":"2026-10-08T16:25:00Z","v":15886,"vw":93.103777},{"c":93.06,"h":93.1,"l":93,"n":355,"o":93.1,"t":"2026-10-08T16:30:00Z","v":19034,"vw":93.045769},{"c":93.03,"h":93.1,"l":92.965,"n":338,"o":93.06,"t":"2026-10-08T16:35:00Z","v":18464,"vw":93.014265},{"c":93.07,"h":93.2,"l":93.07,"n":260,"o":93.08,"t":"2026-10-08T16:40:00Z","v":13165,"vw":93.142151},{"c":92.83,"h":93.15,"l":92.83,"n":337,"o":93.08,"t":"2026-10-08T16:45:00Z","v":27066,"vw":92.918306},{"c":92.91,"h":92.93,"l":92.77,"n":351,"o":92.8,"t":"2026-10-08T16:50:00Z","v":19526,"vw":92.8343},{"c":92.925,"h":93.005,"l":92.82,"n":311,"o":92.91,"t":"2026-10-08T16:55:00Z","v":15221,"vw":92.894836},{"c":92.76,"h":92.9,"l":92.76,"n":285,"o":92.88,"t":"2026-10-08T17:00:00Z","v":19142,"vw":92.806089},{"c":92.75,"h":92.81,"l":92.66,"n":522,"o":92.81,"t":"2026-10-08T17:05:00Z","v":23868,"vw":92.720728},{"c":92.96,"h":92.97,"l":92.69,"n":395,"o":92.75,"t":"2026-10-08T17:10:00Z","v":18301,"vw":92.783055},{"c":92.965,"h":93.1,"l":92.895,"n":376,"o":92.9,"t":"2026-10-08T17:15:00Z","v":17389,"vw":92.994855},{"c":92.87,"h":93,"l":92.8501,"n":294,"o":92.96,"t":"2026-10-08T17:20:00Z","v":12833,"vw":92.935608},{"c":92.85,"h":92.86,"l":92.7113,"n":455,"o":92.855,"t":"2026-10-08T17:25:00Z","v":34132,"vw":92.782032},{"c":92.965,"h":92.98,"l":92.8,"n":491,"o":92.86,"t":"2026-10-08T17:30:00Z","v":41259,"vw":92.846935},{"c":93.13,"h":93.23,"l":92.91,"n":611,"o":92.93,"t":"2026-10-08T17:35:00Z","v":56832,"vw":93.056606},{"c":93.26,"h":93.37,"l":93.1,"n":721,"o":93.14,"t":"2026-10-08T17:40:00Z","v":113431,"vw":93.189215},{"c":93.139,"h":93.27,"l":93.04,"n":372,"o":93.26,"t":"2026-10-08T17:45:00Z","v":19465,"vw":93.170427},{"c":92.89,"h":93.04,"l":92.87,"n":457,"o":93.04,"t":"2026-10-08T17:50:00Z","v":23975,"vw":92.90201},{"c":93.01,"h":93.03,"l":92.895,"n":378,"o":92.895,"t":"2026-10-08T17:55:00Z","v":19289,"vw":92.950912},{"c":92.98,"h":93.06,"l":92.94,"n":650,"o":92.99,"t":"2026-10-08T18:00:00Z","v":77222,"vw":93.014926},{"c":92.88,"h":93.03,"l":92.85,"n":503,"o":93.01,"t":"2026-10-08T18:05:00Z","v":34393,"vw":92.955035},{"c":93.18,"h":93.22,"l":92.85,"n":491,"o":92.85,"t":"2026-10-08T18:10:00Z","v":32911,"vw":93.080866},{"c":93.165,"h":93.22,"l":93.115,"n":347,"o":93.16,"t":"2026-10-08T18:15:00Z","v":21071,"vw":93.173294},{"c":93.16,"h":93.18,"l":93.07,"n":637,"o":93.18,"t":"2026-10-08T18:20:00Z","v":56193,"vw":93.125912},{"c":93.105,"h":93.22,"l":93.065,"n":474,"o":93.155,"t":"2026-10-08T18:25:00Z","v":21205,"vw":93.153465},{"c":93.16,"h":93.17,"l":93.055,"n":506,"o":93.12,"t":"2026-10-08T18:30:00Z","v":32388,"vw":93.107347},{"c":93.055,"h":93.18,"l":93,"n":479,"o":93.15,"t":"2026-10-08T18:35:00Z","v":33252,"vw":93.106539},{"c":93.0562,"h":93.12,"l":93.04,"n":479,"o":93.055,"t":"2026-10-08T18:40:00Z","v":27965,"vw":93.072288},{"c":92.925,"h":93.06,"l":92.91,"n":560,"o":93.06,"t":"2026-10-08T18:45:00Z","v":37953,"vw":92.988405},{"c":92.77,"h":92.94,"l":92.73,"n":713,"o":92.92,"t":"2026-10-08T18:50:00Z","v":47281,"vw":92.85482},{"c":92.835,"h":92.855,"l":92.7176,"n":680,"o":92.77,"t":"2026-10-08T18:55:00Z","v":44582,"vw":92.781705},{"c":92.79,"h":92.835,"l":92.715,"n":633,"o":92.835,"t":"2026-10-08T19:00:00Z","v":36197,"vw":92.768041},{"c":92.875,"h":92.915,"l":92.76,"n":486,"o":92.78,"t":"2026-10-08T19:05:00Z","v":29548,"vw":92.829147},{"c":92.885,"h":92.94,"l":92.73,"n":1010,"o":92.875,"t":"2026-10-08T19:10:00Z","v":55139,"vw":92.864738},{"c":92.92,"h":92.99,"l":92.87,"n":634,"o":92.9,"t":"2026-10-08T19:15:00Z","v":35650,"vw":92.918796},{"c":93,"h":93.03,"l":92.9,"n":1003,"o":92.93,"t":"2026-10-08T19:20:00Z","v":107515,"vw":92.985413},{"c":92.94,"h":93.045,"l":92.885,"n":988,"o":93.03,"t":"2026-10-08T19:25:00Z","v":105698,"vw":93.000102},{"c":92.905,"h":92.99,"l":92.82,"n":1024,"o":92.94,"t":"2026-10-08T19:30:00Z","v":66028,"vw":92.881693},{"c":92.99,"h":93.065,"l":92.905,"n":945,"o":92.905,"t":"2026-10-08T19:35:00Z","v":81758,"vw":93.008871},{"c":92.95,"h":93,"l":92.84,"n":1108,"o":92.99,"t":"2026-10-08T19:40:00Z","v":82551,"vw":92.934226},{"c":92.88,"h":93.07,"l":92.805,"n":1557,"o":92.93,"t":"2026-10-08T19:45:00Z","v":131079,"vw":92.931754},{"c":92.84,"h":92.89,"l":92.7001,"n":1939,"o":92.88,"t":"2026-10-08T19:50:00Z","v":143805,"vw":92.826712},{"c":92.86,"h":92.92,"l":92.75,"n":5664,"o":92.84,"t":"2026-10-08T19:55:00Z","v":475601,"vw":92.820781},{"c":92.89,"h":92.89,"l":92.89,"n":33,"o":92.89,"t":"2026-10-08T20:00:00Z","v":511809,"vw":92.89},{"c":93,"h":93,"l":93,"n":32,"o":93,"t":"2026-10-08T20:15:00Z","v":2042,"vw":93},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-08T20:20:00Z","v":140,"vw":93},{"c":93.4163,"h":93.4163,"l":93.4163,"n":1,"o":93.4163,"t":"2026-10-08T22:45:00Z","v":130,"vw":93.4163},{"c":93.06,"h":93.06,"l":93.06,"n":4,"o":93.06,"t":"2026-10-08T22:55:00Z","v":200,"vw":93.06},{"c":93.02,"h":93.02,"l":93.02,"n":1,"o":93.02,"t":"2026-10-08T23:00:00Z","v":120,"vw":93.02},{"c":94.5,"h":94.58,"l":94.1,"n":77,"o":94.1,"t":"2026-10-09T08:00:00Z","v":6070,"vw":94.451905},{"c":94.45,"h":94.46,"l":94.1,"n":7,"o":94.45,"t":"2026-10-09T08:20:00Z","v":2070,"vw":94.351426},{"c":94.8,"h":94.8,"l":94.79,"n":17,"o":94.79,"t":"2026-10-09T08:50:00Z","v":960,"vw":94.798305},{"c":95,"h":95,"l":94.97,"n":14,"o":94.98,"t":"2026-10-09T08:55:00Z","v":669,"vw":94.986},{"c":94.84,"h":94.84,"l":94.5,"n":5,"o":94.5,"t":"2026-10-09T09:05:00Z","v":650,"vw":94.780678},{"c":94.48,"h":94.48,"l":94.48,"n":2,"o":94.48,"t":"2026-10-09T09:10:00Z","v":372,"vw":94.48},{"c":94.46,"h":94.5,"l":94.46,"n":7,"o":94.5,"t":"2026-10-09T10:35:00Z","v":304,"vw":94.473333},{"c":94.05,"h":94.05,"l":94.05,"n":1,"o":94.05,"t":"2026-10-09T10:40:00Z","v":100,"vw":94.05},{"c":94.46,"h":94.46,"l":94.46,"n":1,"o":94.46,"t":"2026-10-09T10:50:00Z","v":250,"vw":94.46},{"c":94.46,"h":94.46,"l":94.46,"n":1,"o":94.46,"t":"2026-10-09T10:55:00Z","v":300,"vw":94.46},{"c":94.4,"h":94.46,"l":94.4,"n":2,"o":94.46,"t":"2026-10-09T11:05:00Z","v":382,"vw":94.415707},{"c":94.5,"h":94.5,"l":94.46,"n":19,"o":94.46,"t":"2026-10-09T11:20:00Z","v":8237,"vw":94.461496},{"c":94.53,"h":94.53,"l":94.53,"n":2,"o":94.53,"t":"2026-10-09T11:25:00Z","v":300,"vw":94.53},{"c":94.3,"h":94.3,"l":94.3,"n":3,"o":94.3,"t":"2026-10-09T12:35:00Z","v":138,"vw":94.3},{"c":94.3733,"h":94.3733,"l":94.3733,"n":1,"o":94.3733,"t":"2026-10-09T12:40:00Z","v":100,"vw":94.3733},{"c":94.466,"h":94.466,"l":94.466,"n":1,"o":94.466,"t":"2026-10-09T12:45:00Z","v":15000,"vw":94.466},{"c":94.3,"h":94.3,"l":94.3,"n":2,"o":94.3,"t":"2026-10-09T12:55:00Z","v":399,"vw":94.3},{"c":94.15,"h":94.15,"l":94.15,"n":4,"o":94.15,"t":"2026-10-09T13:05:00Z","v":400,"vw":94.15},{"c":94.25,"h":94.25,"l":94.25,"n":4,"o":94.25,"t":"2026-10-09T13:15:00Z","v":330,"vw":94.25},{"c":93.53,"h":94.3416,"l":93.53,"n":20,"o":94,"t":"2026-10-09T13:25:00Z","v":786,"vw":94.03864},{"c":95.36,"h":95.86,"l":94,"n":1180,"o":94.05,"t":"2026-10-09T13:30:00Z","v":204754,"vw":94.585963},{"c":95.25,"h":95.62,"l":95.18,"n":982,"o":95.405,"t":"2026-10-09T13:35:00Z","v":71705,"vw":95.437245},{"c":95.48,"h":95.56,"l":94.99,"n":1009,"o":95.195,"t":"2026-10-09T13:40:00Z","v":93123,"vw":95.291378},{"c":96,"h":96.4,"l":95.48,"n":1226,"o":95.48,"t":"2026-10-09T13:45:00Z","v":191533,"vw":95.950103},{"c":96.15,"h":96.5,"l":95.98,"n":750,"o":96.02,"t":"2026-10-09T13:50:00Z","v":83518,"vw":96.276218},{"c":95.715,"h":96.23,"l":95.7,"n":503,"o":96.07,"t":"2026-10-09T13:55:00Z","v":34901,"vw":95.973438},{"c":96.05,"h":96.08,"l":95.61,"n":573,"o":95.71,"t":"2026-10-09T14:00:00Z","v":45847,"vw":95.865959},{"c":96,"h":96.26,"l":95.745,"n":720,"o":96.05,"t":"2026-10-09T14:05:00Z","v":209727,"vw":95.992043},{"c":95.7,"h":96.03,"l":95.685,"n":507,"o":95.973,"t":"2026-10-09T14:10:00Z","v":48362,"vw":95.932954},{"c":95.96,"h":96.13,"l":95.75,"n":527,"o":95.75,"t":"2026-10-09T14:15:00Z","v":39040,"vw":95.983306},{"c":95.695,"h":95.95,"l":95.66,"n":596,"o":95.91,"t":"2026-10-09T14:20:00Z","v":35073,"vw":95.769232},{"c":95.585,"h":95.81,"l":95.56,"n":490,"o":95.695,"t":"2026-10-09T14:25:00Z","v":30238,"vw":95.691067},{"c":95.36,"h":95.59,"l":95.35,"n":512,"o":95.59,"t":"2026-10-09T14:30:00Z","v":29355,"vw":95.426258},{"c":95.58,"h":95.63,"l":95.25,"n":390,"o":95.33,"t":"2026-10-09T14:35:00Z","v":35860,"vw":95.406026},{"c":95.76,"h":95.87,"l":95.58,"n":436,"o":95.58,"t":"2026-10-09T14:40:00Z","v":23566,"vw":95.72108},{"c":95.61,"h":96.08,"l":95.6,"n":553,"o":95.83,"t":"2026-10-09T14:45:00Z","v":44571,"vw":95.810948},{"c":95.545,"h":95.73,"l":95.525,"n":497,"o":95.6,"t":"2026-10-09T14:50:00Z","v":35546,"vw":95.600743},{"c":95.675,"h":95.7,"l":95.315,"n":520,"o":95.52,"t":"2026-10-09T14:55:00Z","v":28553,"vw":95.498513},{"c":95.345,"h":95.71,"l":95.32,"n":403,"o":95.67,"t":"2026-10-09T15:00:00Z","v":17982,"vw":95.466633},{"c":95.0999,"h":95.31,"l":94.94,"n":639,"o":95.2501,"t":"2026-10-09T15:05:00Z","v":54307,"vw":95.063625},{"c":95.11,"h":95.25,"l":95,"n":412,"o":95.05,"t":"2026-10-09T15:10:00Z","v":30867,"vw":95.139677},{"c":95.23,"h":95.415,"l":95.02,"n":623,"o":95.15,"t":"2026-10-09T15:15:00Z","v":48161,"vw":95.1461},{"c":95.5,"h":95.5,"l":95.255,"n":413,"o":95.255,"t":"2026-10-09T15:20:00Z","v":32385,"vw":95.351661},{"c":95.47,"h":95.62,"l":95.45,"n":568,"o":95.54,"t":"2026-10-09T15:25:00Z","v":42599,"vw":95.513782},{"c":95.525,"h":95.56,"l":95.43,"n":474,"o":95.5,"t":"2026-10-09T15:30:00Z","v":35037,"vw":95.498623},{"c":95.8,"h":95.8,"l":95.42,"n":557,"o":95.525,"t":"2026-10-09T15:35:00Z","v":61826,"vw":95.540984},{"c":95.62,"h":95.78,"l":95.62,"n":316,"o":95.78,"t":"2026-10-09T15:40:00Z","v":15822,"vw":95.700698},{"c":95.46,"h":95.59,"l":95.44,"n":433,"o":95.59,"t":"2026-10-09T15:45:00Z","v":20457,"vw":95.508191},{"c":95.54,"h":95.55,"l":95.43,"n":583,"o":95.46,"t":"2026-10-09T15:50:00Z","v":47562,"vw":95.464953},{"c":95.59,"h":95.69,"l":95.51,"n":354,"o":95.55,"t":"2026-10-09T15:55:00Z","v":16087,"vw":95.614945},{"c":95.45,"h":95.655,"l":95.445,"n":458,"o":95.57,"t":"2026-10-09T16:00:00Z","v":28498,"vw":95.504276},{"c":95.38,"h":95.5,"l":95.375,"n":463,"o":95.45,"t":"2026-10-09T16:05:00Z","v":34367,"vw":95.463018},{"c":95.45,"h":95.46,"l":95.33,"n":403,"o":95.38,"t":"2026-10-09T16:10:00Z","v":180774,"vw":95.354723},{"c":95.26,"h":95.455,"l":95.26,"n":309,"o":95.455,"t":"2026-10-09T16:15:00Z","v":15754,"vw":95.369749},{"c":95.175,"h":95.27,"l":95.16,"n":310,"o":95.26,"t":"2026-10-09T16:20:00Z","v":15569,"vw":95.235904},{"c":95.205,"h":95.35,"l":95.17,"n":347,"o":95.175,"t":"2026-10-09T16:25:00Z","v":16921,"vw":95.236806},{"c":95.22,"h":95.28,"l":95.17,"n":192,"o":95.2,"t":"2026-10-09T16:30:00Z","v":9810,"vw":95.2157},{"c":95.27,"h":95.315,"l":95.185,"n":283,"o":95.225,"t":"2026-10-09T16:35:00Z","v":13825,"vw":95.241965},{"c":95.35,"h":95.355,"l":95.2,"n":224,"o":95.265,"t":"2026-10-09T16:40:00Z","v":11205,"vw":95.303098},{"c":95.495,"h":95.55,"l":95.32,"n":379,"o":95.35,"t":"2026-10-09T16:45:00Z","v":42018,"vw":95.435542},{"c":95.35,"h":95.495,"l":95.335,"n":334,"o":95.495,"t":"2026-10-09T16:50:00Z","v":31816,"vw":95.420275},{"c":95.17,"h":95.38,"l":95.17,"n":301,"o":95.33,"t":"2026-10-09T16:55:00Z","v":18535,"vw":95.299976},{"c":95.27,"h":95.315,"l":95.2,"n":238,"o":95.2,"t":"2026-10-09T17:00:00Z","v":10907,"vw":95.244729},{"c":94.975,"h":95.26,"l":94.95,"n":518,"o":95.26,"t":"2026-10-09T17:05:00Z","v":53713,"vw":95.073753},{"c":94.86,"h":95.02,"l":94.73,"n":675,"o":94.975,"t":"2026-10-09T17:10:00Z","v":87149,"vw":94.87451},{"c":94.76,"h":94.845,"l":94.755,"n":694,"o":94.845,"t":"2026-10-09T17:15:00Z","v":53242,"vw":94.783378},{"c":94.68,"h":94.76,"l":94.675,"n":429,"o":94.76,"t":"2026-10-09T17:20:00Z","v":25513,"vw":94.713473},{"c":94.79,"h":94.79,"l":94.65,"n":889,"o":94.68,"t":"2026-10-09T17:25:00Z","v":96229,"vw":94.684135},{"c":94.77,"h":94.895,"l":94.705,"n":351,"o":94.85,"t":"2026-10-09T17:30:00Z","v":15573,"vw":94.795851},{"c":95,"h":95,"l":94.76,"n":410,"o":94.76,"t":"2026-10-09T17:35:00Z","v":29926,"vw":94.833456},{"c":94.98,"h":95,"l":94.905,"n":322,"o":95,"t":"2026-10-09T17:40:00Z","v":13513,"vw":94.949151},{"c":95.005,"h":95.0196,"l":94.94,"n":420,"o":94.98,"t":"2026-10-09T17:45:00Z","v":36837,"vw":94.987853},{"c":94.93,"h":94.99,"l":94.9,"n":397,"o":94.99,"t":"2026-10-09T17:50:00Z","v":17264,"vw":94.944244},{"c":95.01,"h":95.1,"l":94.85,"n":2076,"o":94.94,"t":"2026-10-09T17:55:00Z","v":201906,"vw":94.961557},{"c":95.005,"h":95.235,"l":94.97,"n":2966,"o":95.01,"t":"2026-10-09T18:00:00Z","v":593614,"vw":95.042811},{"c":95.09,"h":95.09,"l":94.9347,"n":739,"o":94.99,"t":"2026-10-09T18:05:00Z","v":91005,"vw":95.024555},{"c":95.15,"h":95.175,"l":95.08,"n":518,"o":95.09,"t":"2026-10-09T18:10:00Z","v":52617,"vw":95.141403},{"c":94.99,"h":95.21,"l":94.99,"n":617,"o":95.13,"t":"2026-10-09T18:15:00Z","v":55640,"vw":95.136074},{"c":94.94,"h":95.07,"l":94.93,"n":1254,"o":95,"t":"2026-10-09T18:20:00Z","v":116618,"vw":95.004923},{"c":94.96,"h":95.085,"l":94.95,"n":881,"o":95,"t":"2026-10-09T18:25:00Z","v":64142,"vw":95.007311},{"c":94.97,"h":94.995,"l":94.845,"n":856,"o":94.96,"t":"2026-10-09T18:30:00Z","v":63171,"vw":94.895928},{"c":95.4,"h":95.4643,"l":94.89,"n":3086,"o":94.97,"t":"2026-10-09T18:35:00Z","v":441816,"vw":95.025884},{"c":95.23,"h":95.39,"l":95.21,"n":520,"o":95.34,"t":"2026-10-09T18:40:00Z","v":33326,"vw":95.32245},{"c":95.38,"h":95.41,"l":95.17,"n":487,"o":95.22,"t":"2026-10-09T18:45:00Z","v":22822,"vw":95.309176},{"c":95.15,"h":95.41,"l":95.14,"n":800,"o":95.36,"t":"2026-10-09T18:50:00Z","v":96910,"vw":95.251975},{"c":95.05,"h":95.21,"l":95.04,"n":867,"o":95.14,"t":"2026-10-09T18:55:00Z","v":78014,"vw":95.120632},{"c":95.125,"h":95.17,"l":95.005,"n":1251,"o":95.06,"t":"2026-10-09T19:00:00Z","v":635675,"vw":95.080692},{"c":95.255,"h":95.32,"l":95.125,"n":605,"o":95.125,"t":"2026-10-09T19:05:00Z","v":56187,"vw":95.181637},{"c":95.265,"h":95.3,"l":95.22,"n":466,"o":95.28,"t":"2026-10-09T19:10:00Z","v":27371,"vw":95.265295},{"c":95.46,"h":95.51,"l":95.21,"n":599,"o":95.275,"t":"2026-10-09T19:15:00Z","v":66031,"vw":95.413499},{"c":95.325,"h":95.465,"l":95.31,"n":648,"o":95.465,"t":"2026-10-09T19:20:00Z","v":42069,"vw":95.379078},{"c":95.285,"h":95.325,"l":95.265,"n":719,"o":95.325,"t":"2026-10-09T19:25:00Z","v":61370,"vw":95.295237},{"c":95.315,"h":95.53,"l":95.2,"n":1358,"o":95.285,"t":"2026-10-09T19:30:00Z","v":113587,"vw":95.312243},{"c":95.25,"h":95.44,"l":95.24,"n":3079,"o":95.33,"t":"2026-10-09T19:35:00Z","v":362433,"vw":95.286753},{"c":95.635,"h":95.635,"l":95.24,"n":2265,"o":95.25,"t":"2026-10-09T19:40:00Z","v":310117,"vw":95.29816},{"c":95.46,"h":95.64,"l":95.41,"n":1810,"o":95.62,"t":"2026-10-09T19:45:00Z","v":104795,"vw":95.494266},{"c":95.65,"h":95.66,"l":95.37,"n":2988,"o":95.43,"t":"2026-10-09T19:50:00Z","v":205833,"vw":95.501166},{"c":95.2,"h":95.76,"l":95.17,"n":5643,"o":95.66,"t":"2026-10-09T19:55:00Z","v":483070,"vw":95.452279},{"c":95.4,"h":95.6,"l":95.25,"n":43,"o":95.27,"t":"2026-10-09T20:00:00Z","v":538105,"vw":95.250182},{"c":95.33,"h":95.33,"l":95.31,"n":9,"o":95.33,"t":"2026-10-09T21:05:00Z","v":906,"vw":95.321753},{"c":95.3,"h":95.3,"l":95.3,"n":1,"o":95.3,"t":"2026-10-09T21:30:00Z","v":300,"vw":95.3},{"c":95.45,"h":95.45,"l":95.45,"n":1,"o":95.45,"t":"2026-10-09T23:40:00Z","v":100,"vw":95.45},{"c":95.3,"h":95.3,"l":95.3,"n":3,"o":95.3,"t":"2026-10-09T23:55:00Z","v":201,"vw":95.3},{"c":96.36,"h":96.5,"l":96.1,"n":55,"o":96.26,"t":"2026-10-12T08:00:00Z","v":2654,"vw":96.360787},{"c":96.12,"h":96.12,"l":96.12,"n":2,"o":96.12,"t":"2026-10-12T10:40:00Z","v":320,"vw":96.12},{"c":96.14,"h":96.14,"l":96.14,"n":9,"o":96.14,"t":"2026-10-12T11:00:00Z","v":188,"vw":96.14},{"c":96.14,"h":96.14,"l":96.14,"n":3,"o":96.14,"t":"2026-10-12T11:35:00Z","v":185,"vw":96.14},{"c":96.5,"h":96.5,"l":96.5,"n":4,"o":96.5,"t":"2026-10-12T11:45:00Z","v":321,"vw":96.5},{"c":96.69,"h":96.69,"l":96.44,"n":21,"o":96.44,"t":"2026-10-12T12:05:00Z","v":1527,"vw":96.501148},{"c":96.5,"h":96.52,"l":96.49,"n":17,"o":96.52,"t":"2026-10-12T12:15:00Z","v":21832,"vw":96.501311},{"c":96.22,"h":96.22,"l":96.22,"n":4,"o":96.22,"t":"2026-10-12T12:35:00Z","v":1011,"vw":96.22},{"c":96.69,"h":96.69,"l":96.45,"n":33,"o":96.45,"t":"2026-10-12T12:45:00Z","v":1704,"vw":96.531},{"c":96.97,"h":97,"l":96.97,"n":23,"o":97,"t":"2026-10-12T12:50:00Z","v":1824,"vw":96.994473},{"c":96.7,"h":96.7,"l":96.7,"n":3,"o":96.7,"t":"2026-10-12T13:05:00Z","v":402,"vw":96.7},{"c":96.68,"h":96.68,"l":96.68,"n":1,"o":96.68,"t":"2026-10-12T13:15:00Z","v":200,"vw":96.68},{"c":96.69,"h":96.9,"l":96.68,"n":11,"o":96.9,"t":"2026-10-12T13:20:00Z","v":585,"vw":96.754978},{"c":96.68,"h":96.68,"l":96.61,"n":96,"o":96.68,"t":"2026-10-12T13:25:00Z","v":6052,"vw":96.674516},{"c":95.52,"h":96.71,"l":94.91,"n":906,"o":96.68,"t":"2026-10-12T13:30:00Z","v":106534,"vw":95.974271},{"c":95.01,"h":95.61,"l":94.99,"n":608,"o":95.5,"t":"2026-10-12T13:35:00Z","v":40584,"vw":95.283691},{"c":95.22,"h":95.27,"l":94.71,"n":712,"o":94.95,"t":"2026-10-12T13:40:00Z","v":58791,"vw":95.024182},{"c":95.3,"h":95.545,"l":95.15,"n":554,"o":95.175,"t":"2026-10-12T13:45:00Z","v":42285,"vw":95.335862},{"c":95.55,"h":95.5787,"l":95.18,"n":353,"o":95.27,"t":"2026-10-12T13:50:00Z","v":25117,"vw":95.391194},{"c":95.44,"h":95.72,"l":95.42,"n":474,"o":95.55,"t":"2026-10-12T13:55:00Z","v":43313,"vw":95.545529},{"c":95.02,"h":95.415,"l":94.93,"n":339,"o":95.35,"t":"2026-10-12T14:00:00Z","v":27211,"vw":95.188922},{"c":95.05,"h":95.145,"l":94.93,"n":343,"o":94.9601,"t":"2026-10-12T14:05:00Z","v":22356,"vw":95.035033},{"c":95.19,"h":95.19,"l":94.79,"n":503,"o":95,"t":"2026-10-12T14:10:00Z","v":39004,"vw":94.956417},{"c":95.285,"h":95.43,"l":95.23,"n":367,"o":95.31,"t":"2026-10-12T14:15:00Z","v":29619,"vw":95.354172},{"c":95.05,"h":95.425,"l":95.05,"n":313,"o":95.37,"t":"2026-10-12T14:20:00Z","v":19887,"vw":95.236843},{"c":94.95,"h":95.07,"l":94.72,"n":562,"o":95.01,"t":"2026-10-12T14:25:00Z","v":39706,"vw":94.901586},{"c":95.34,"h":95.4,"l":94.92,"n":852,"o":94.93,"t":"2026-10-12T14:30:00Z","v":96205,"vw":95.228219},{"c":95.495,"h":95.64,"l":95.355,"n":474,"o":95.355,"t":"2026-10-12T14:35:00Z","v":29543,"vw":95.496735},{"c":95.5,"h":95.56,"l":95.475,"n":411,"o":95.52,"t":"2026-10-12T14:40:00Z","v":31524,"vw":95.516503},{"c":95.495,"h":95.64,"l":95.48,"n":555,"o":95.5,"t":"2026-10-12T14:45:00Z","v":51854,"vw":95.520045},{"c":95.455,"h":95.67,"l":95.4,"n":601,"o":95.5,"t":"2026-10-12T14:50:00Z","v":43111,"vw":95.491517},{"c":95.28,"h":95.6,"l":95.2,"n":688,"o":95.48,"t":"2026-10-12T14:55:00Z","v":51894,"vw":95.465859},{"c":95.43,"h":95.445,"l":95.25,"n":395,"o":95.25,"t":"2026-10-12T15:00:00Z","v":20514,"vw":95.36989},{"c":95.7,"h":95.7,"l":95.405,"n":544,"o":95.45,"t":"2026-10-12T15:05:00Z","v":47063,"vw":95.515666},{"c":95.78,"h":95.78,"l":95.24,"n":699,"o":95.74,"t":"2026-10-12T15:10:00Z","v":62654,"vw":95.562228},{"c":96.1,"h":96.11,"l":95.71,"n":688,"o":95.795,"t":"2026-10-12T15:15:00Z","v":148767,"vw":95.772284},{"c":95.82,"h":96.12,"l":95.67,"n":848,"o":96.09,"t":"2026-10-12T15:20:00Z","v":76152,"vw":95.930653},{"c":95.995,"h":96.04,"l":95.82,"n":432,"o":95.82,"t":"2026-10-12T15:25:00Z","v":25214,"vw":95.911075},{"c":96.55,"h":96.55,"l":96.02,"n":654,"o":96.02,"t":"2026-10-12T15:30:00Z","v":48621,"vw":96.265722},{"c":96.82,"h":96.88,"l":96.58,"n":585,"o":96.58,"t":"2026-10-12T15:35:00Z","v":41047,"vw":96.736825},{"c":96.73,"h":96.9797,"l":96.73,"n":522,"o":96.83,"t":"2026-10-12T15:40:00Z","v":42795,"vw":96.883014},{"c":96.57,"h":96.87,"l":96.57,"n":526,"o":96.73,"t":"2026-10-12T15:45:00Z","v":39335,"vw":96.73246},{"c":96.505,"h":96.585,"l":96.3,"n":1062,"o":96.585,"t":"2026-10-12T15:50:00Z","v":134812,"vw":96.407189},{"c":96.43,"h":96.565,"l":96.43,"n":380,"o":96.495,"t":"2026-10-12T15:55:00Z","v":23971,"vw":96.486409},{"c":96.36,"h":96.525,"l":96.33,"n":323,"o":96.43,"t":"2026-10-12T16:00:00Z","v":26144,"vw":96.453216},{"c":96.44,"h":96.47,"l":96.36,"n":380,"o":96.37,"t":"2026-10-12T16:05:00Z","v":24572,"vw":96.403918},{"c":96.69,"h":96.73,"l":96.43,"n":453,"o":96.45,"t":"2026-10-12T16:10:00Z","v":29452,"vw":96.626165},{"c":96.695,"h":96.74,"l":96.66,"n":375,"o":96.7,"t":"2026-10-12T16:15:00Z","v":23016,"vw":96.694452},{"c":96.72,"h":96.735,"l":96.65,"n":317,"o":96.7,"t":"2026-10-12T16:20:00Z","v":18573,"vw":96.696866},{"c":96.62,"h":96.72,"l":96.575,"n":383,"o":96.715,"t":"2026-10-12T16:25:00Z","v":21500,"vw":96.653641},{"c":96.51,"h":96.695,"l":96.51,"n":290,"o":96.62,"t":"2026-10-12T16:30:00Z","v":14752,"vw":96.611812},{"c":96.4201,"h":96.57,"l":96.4201,"n":347,"o":96.535,"t":"2026-10-12T16:35:00Z","v":19140,"vw":96.501325},{"c":96.475,"h":96.51,"l":96.405,"n":347,"o":96.445,"t":"2026-10-12T16:40:00Z","v":23152,"vw":96.447006},{"c":96.49,"h":96.605,"l":96.45,"n":363,"o":96.46,"t":"2026-10-12T16:45:00Z","v":21285,"vw":96.542788},{"c":96.475,"h":96.49,"l":96.33,"n":390,"o":96.44,"t":"2026-10-12T16:50:00Z","v":30344,"vw":96.403103},{"c":96.435,"h":96.475,"l":96.41,"n":319,"o":96.475,"t":"2026-10-12T16:55:00Z","v":16703,"vw":96.431955},{"c":96.47,"h":96.49,"l":96.385,"n":374,"o":96.43,"t":"2026-10-12T17:00:00Z","v":23820,"vw":96.437194},{"c":96.42,"h":96.53,"l":96.41,"n":310,"o":96.46,"t":"2026-10-12T17:05:00Z","v":16200,"vw":96.499927},{"c":96.31,"h":96.43,"l":96.28,"n":372,"o":96.415,"t":"2026-10-12T17:10:00Z","v":22696,"vw":96.350442},{"c":96.31,"h":96.33,"l":96.285,"n":280,"o":96.31,"t":"2026-10-12T17:15:00Z","v":15644,"vw":96.302469},{"c":96.11,"h":96.365,"l":96.11,"n":401,"o":96.32,"t":"2026-10-12T17:20:00Z","v":19416,"vw":96.292082},{"c":96.06,"h":96.12,"l":95.965,"n":467,"o":96.12,"t":"2026-10-12T17:25:00Z","v":27660,"vw":96.042854},{"c":96.025,"h":96.09,"l":95.965,"n":352,"o":96.055,"t":"2026-10-12T17:30:00Z","v":23457,"vw":96.030638},{"c":96.195,"h":96.2,"l":96.03,"n":245,"o":96.03,"t":"2026-10-12T17:35:00Z","v":12920,"vw":96.136899},{"c":96.39,"h":96.43,"l":96.22,"n":505,"o":96.22,"t":"2026-10-12T17:40:00Z","v":30979,"vw":96.350356},{"c":96.505,"h":96.52,"l":96.37,"n":346,"o":96.385,"t":"2026-10-12T17:45:00Z","v":20768,"vw":96.434735},{"c":96.55,"h":96.55,"l":96.35,"n":444,"o":96.52,"t":"2026-10-12T17:50:00Z","v":27332,"vw":96.459356},{"c":96.525,"h":96.565,"l":96.46,"n":365,"o":96.565,"t":"2026-10-12T17:55:00Z","v":20490,"vw":96.495762},{"c":96.935,"h":96.935,"l":96.52,"n":506,"o":96.55,"t":"2026-10-12T18:00:00Z","v":25452,"vw":96.668127},{"c":96.9,"h":96.98,"l":96.83,"n":596,"o":96.98,"t":"2026-10-12T18:05:00Z","v":42909,"vw":96.869908},{"c":96.62,"h":96.9794,"l":96.53,"n":734,"o":96.9,"t":"2026-10-12T18:10:00Z","v":49864,"vw":96.821216},{"c":96.45,"h":96.7348,"l":96.45,"n":645,"o":96.62,"t":"2026-10-12T18:15:00Z","v":104264,"vw":96.593671},{"c":96.21,"h":96.445,"l":96.1782,"n":570,"o":96.445,"t":"2026-10-12T18:20:00Z","v":50878,"vw":96.303487},{"c":96.04,"h":96.22,"l":95.94,"n":487,"o":96.22,"t":"2026-10-12T18:25:00Z","v":43511,"vw":96.059222},{"c":96.085,"h":96.18,"l":96.025,"n":604,"o":96.035,"t":"2026-10-12T18:30:00Z","v":60821,"vw":96.101034},{"c":96.085,"h":96.14,"l":96.06,"n":404,"o":96.09,"t":"2026-10-12T18:35:00Z","v":24395,"vw":96.095836},{"c":96.035,"h":96.1956,"l":96.02,"n":355,"o":96.09,"t":"2026-10-12T18:40:00Z","v":20962,"vw":96.114303},{"c":96.01,"h":96.09,"l":95.93,"n":451,"o":96.06,"t":"2026-10-12T18:45:00Z","v":25581,"vw":96.019266},{"c":95.98,"h":96.03,"l":95.915,"n":402,"o":95.985,"t":"2026-10-12T18:50:00Z","v":24572,"vw":95.964323},{"c":95.93,"h":96,"l":95.915,"n":481,"o":95.9785,"t":"2026-10-12T18:55:00Z","v":32099,"vw":95.964413},{"c":96.035,"h":96.075,"l":95.88,"n":517,"o":95.93,"t":"2026-10-12T19:00:00Z","v":32843,"vw":95.934495},{"c":96.02,"h":96.045,"l":95.98,"n":394,"o":96.04,"t":"2026-10-12T19:05:00Z","v":21865,"vw":96.007275},{"c":96.025,"h":96.08,"l":95.99,"n":465,"o":96.015,"t":"2026-10-12T19:10:00Z","v":27804,"vw":96.028644},{"c":96.035,"h":96.09,"l":96.025,"n":439,"o":96.025,"t":"2026-10-12T19:15:00Z","v":23023,"vw":96.059037},{"c":95.9,"h":96.05,"l":95.855,"n":606,"o":96.05,"t":"2026-10-12T19:20:00Z","v":40092,"vw":95.964972},{"c":95.85,"h":95.92,"l":95.785,"n":765,"o":95.89,"t":"2026-10-12T19:25:00Z","v":56824,"vw":95.853816},{"c":95.98,"h":96,"l":95.855,"n":823,"o":95.855,"t":"2026-10-12T19:30:00Z","v":57157,"vw":95.946697},{"c":95.93,"h":96.01,"l":95.89,"n":771,"o":95.965,"t":"2026-10-12T19:35:00Z","v":58442,"vw":95.949547},{"c":95.89,"h":96,"l":95.85,"n":1100,"o":95.92,"t":"2026-10-12T19:40:00Z","v":67704,"vw":95.918364},{"c":95.89,"h":95.92,"l":95.825,"n":1253,"o":95.89,"t":"2026-10-12T19:45:00Z","v":87482,"vw":95.881785},{"c":95.89,"h":95.96,"l":95.86,"n":1344,"o":95.88,"t":"2026-10-12T19:50:00Z","v":89018,"vw":95.910402},{"c":95.855,"h":95.88,"l":95.67,"n":3334,"o":95.88,"t":"2026-10-12T19:55:00Z","v":231662,"vw":95.770472},{"c":95.88,"h":95.88,"l":95.88,"n":37,"o":95.88,"t":"2026-10-12T20:00:00Z","v":247305,"vw":95.88},{"c":96.99,"h":96.99,"l":96.99,"n":3,"o":96.99,"t":"2026-10-12T20:05:00Z","v":200,"vw":96.99},{"c":96.7,"h":96.7,"l":96.7,"n":2,"o":96.7,"t":"2026-10-12T20:25:00Z","v":140,"vw":96.7},{"c":96.34,"h":96.4,"l":95.25,"n":54,"o":96.38,"t":"2026-10-13T08:00:00Z","v":5851,"vw":96.04817},{"c":97.3,"h":97.3,"l":96.94,"n":38,"o":96.94,"t":"2026-10-13T09:15:00Z","v":2207,"vw":96.993038},{"c":96.98,"h":96.98,"l":96.98,"n":1,"o":96.98,"t":"2026-10-13T09:50:00Z","v":100,"vw":96.98},{"c":96.51,"h":96.51,"l":96.51,"n":4,"o":96.51,"t":"2026-10-13T11:00:00Z","v":119,"vw":96.51},{"c":97,"h":97,"l":97,"n":2,"o":97,"t":"2026-10-13T11:05:00Z","v":300,"vw":97},{"c":96.56,"h":96.56,"l":96.56,"n":6,"o":96.56,"t":"2026-10-13T12:15:00Z","v":265,"vw":96.56},{"c":96.56,"h":96.56,"l":96.5,"n":3,"o":96.5,"t":"2026-10-13T12:30:00Z","v":801,"vw":96.5075},{"c":96.75,"h":96.9,"l":96.59,"n":29,"o":96.7,"t":"2026-10-13T12:50:00Z","v":2675,"vw":96.757133},{"c":96.8642,"h":96.8642,"l":96.8642,"n":3,"o":96.8642,"t":"2026-10-13T13:00:00Z","v":502,"vw":96.8642},{"c":96,"h":96.5,"l":96,"n":18,"o":96.5,"t":"2026-10-13T13:15:00Z","v":634,"vw":96.313131},{"c":96.86,"h":96.86,"l":96.5,"n":3,"o":96.5,"t":"2026-10-13T13:20:00Z","v":513,"vw":96.648235},{"c":96.01,"h":96.86,"l":96,"n":16,"o":96.86,"t":"2026-10-13T13:25:00Z","v":993,"vw":96.152734},{"c":95.58,"h":96.44,"l":95.24,"n":802,"o":96,"t":"2026-10-13T13:30:00Z","v":106230,"vw":95.947978},{"c":95.47,"h":95.82,"l":95.33,"n":404,"o":95.6,"t":"2026-10-13T13:35:00Z","v":23271,"vw":95.590126},{"c":95.55,"h":95.55,"l":95.0815,"n":514,"o":95.44,"t":"2026-10-13T13:40:00Z","v":36901,"vw":95.330189},{"c":95.77,"h":96,"l":95.35,"n":467,"o":95.55,"t":"2026-10-13T13:45:00Z","v":28332,"vw":95.721378},{"c":96.06,"h":96.1,"l":95.59,"n":535,"o":95.745,"t":"2026-10-13T13:50:00Z","v":46123,"vw":95.809048},{"c":96,"h":96.145,"l":95.78,"n":460,"o":96.04,"t":"2026-10-13T13:55:00Z","v":30143,"vw":95.981492},{"c":95.795,"h":95.94,"l":95.59,"n":442,"o":95.89,"t":"2026-10-13T14:00:00Z","v":20572,"vw":95.734576},{"c":95.765,"h":95.97,"l":95.74,"n":442,"o":95.79,"t":"2026-10-13T14:05:00Z","v":21844,"vw":95.854044},{"c":95.81,"h":95.89,"l":95.69,"n":365,"o":95.76,"t":"2026-10-13T14:10:00Z","v":17842,"vw":95.796874},{"c":96.23,"h":96.23,"l":95.76,"n":665,"o":95.8,"t":"2026-10-13T14:15:00Z","v":42237,"vw":96.038569},{"c":96.065,"h":96.33,"l":95.9,"n":572,"o":96.19,"t":"2026-10-13T14:20:00Z","v":31421,"vw":96.103686},{"c":96.3,"h":96.57,"l":96.07,"n":617,"o":96.07,"t":"2026-10-13T14:25:00Z","v":69775,"vw":96.328873},{"c":96.7575,"h":96.88,"l":96.24,"n":674,"o":96.3,"t":"2026-10-13T14:30:00Z","v":54884,"vw":96.61517},{"c":96.795,"h":96.82,"l":96.63,"n":526,"o":96.755,"t":"2026-10-13T14:35:00Z","v":28379,"vw":96.721179},{"c":96.725,"h":96.97,"l":96.72,"n":661,"o":96.795,"t":"2026-10-13T14:40:00Z","v":45503,"vw":96.875286},{"c":96.43,"h":96.92,"l":96.43,"n":487,"o":96.7699,"t":"2026-10-13T14:45:00Z","v":30733,"vw":96.745284},{"c":96.63,"h":96.64,"l":96.41,"n":461,"o":96.43,"t":"2026-10-13T14:50:00Z","v":24619,"vw":96.525948},{"c":96.5,"h":96.715,"l":96.475,"n":560,"o":96.625,"t":"2026-10-13T14:55:00Z","v":38271,"vw":96.634667},{"c":96.52,"h":96.6,"l":96.46,"n":588,"o":96.5,"t":"2026-10-13T15:00:00Z","v":42954,"vw":96.526708},{"c":96.55,"h":96.55,"l":96.385,"n":448,"o":96.49,"t":"2026-10-13T15:05:00Z","v":27219,"vw":96.459165},{"c":96.505,"h":96.59,"l":96.42,"n":475,"o":96.54,"t":"2026-10-13T15:10:00Z","v":29525,"vw":96.507824},{"c":96.565,"h":96.5675,"l":96.43,"n":405,"o":96.485,"t":"2026-10-13T15:15:00Z","v":21722,"vw":96.483649},{"c":96.42,"h":96.57,"l":96.42,"n":441,"o":96.56,"t":"2026-10-13T15:20:00Z","v":25881,"vw":96.512993},{"c":96.35,"h":96.42,"l":96.31,"n":365,"o":96.42,"t":"2026-10-13T15:25:00Z","v":19986,"vw":96.350567},{"c":96.31,"h":96.47,"l":96.2,"n":648,"o":96.35,"t":"2026-10-13T15:30:00Z","v":37710,"vw":96.297703},{"c":96.255,"h":96.315,"l":96.16,"n":383,"o":96.31,"t":"2026-10-13T15:35:00Z","v":24838,"vw":96.243802},{"c":96.075,"h":96.32,"l":96.05,"n":308,"o":96.28,"t":"2026-10-13T15:40:00Z","v":15058,"vw":96.241419},{"c":96.0503,"h":96.12,"l":96,"n":482,"o":96.05,"t":"2026-10-13T15:45:00Z","v":27728,"vw":96.040954},{"c":96.05,"h":96.1,"l":96.03,"n":298,"o":96.08,"t":"2026-10-13T15:50:00Z","v":18049,"vw":96.080783},{"c":95.93,"h":96.13,"l":95.92,"n":442,"o":96.03,"t":"2026-10-13T15:55:00Z","v":32787,"vw":96.03198},{"c":95.92,"h":95.975,"l":95.8,"n":453,"o":95.9,"t":"2026-10-13T16:00:00Z","v":28862,"vw":95.913508},{"c":95.935,"h":95.945,"l":95.835,"n":365,"o":95.9,"t":"2026-10-13T16:05:00Z","v":24573,"vw":95.887093},{"c":95.935,"h":95.975,"l":95.92,"n":302,"o":95.94,"t":"2026-10-13T16:10:00Z","v":14224,"vw":95.949419},{"c":95.94,"h":95.975,"l":95.895,"n":308,"o":95.93,"t":"2026-10-13T16:15:00Z","v":18751,"vw":95.929005},{"c":95.895,"h":95.92,"l":95.86,"n":442,"o":95.92,"t":"2026-10-13T16:20:00Z","v":38636,"vw":95.89121},{"c":95.81,"h":95.9,"l":95.76,"n":357,"o":95.9,"t":"2026-10-13T16:25:00Z","v":17941,"vw":95.837227},{"c":95.87,"h":95.87,"l":95.77,"n":331,"o":95.81,"t":"2026-10-13T16:30:00Z","v":19109,"vw":95.81218},{"c":95.875,"h":95.945,"l":95.79,"n":333,"o":95.865,"t":"2026-10-13T16:35:00Z","v":18828,"vw":95.839718},{"c":96.035,"h":96.06,"l":95.76,"n":355,"o":95.87,"t":"2026-10-13T16:40:00Z","v":17789,"vw":95.85366},{"c":95.995,"h":96.05,"l":95.9505,"n":242,"o":96.05,"t":"2026-10-13T16:45:00Z","v":9657,"vw":95.992709},{"c":95.965,"h":96.03,"l":95.95,"n":297,"o":95.995,"t":"2026-10-13T16:50:00Z","v":17316,"vw":95.980025},{"c":95.95,"h":96.07,"l":95.935,"n":344,"o":95.965,"t":"2026-10-13T16:55:00Z","v":17796,"vw":96.011994},{"c":95.97,"h":96.13,"l":95.82,"n":420,"o":95.96,"t":"2026-10-13T17:00:00Z","v":37619,"vw":95.937657},{"c":96.2,"h":96.2,"l":95.94,"n":450,"o":95.985,"t":"2026-10-13T17:05:00Z","v":27781,"vw":96.03374},{"c":96.165,"h":96.23,"l":96.11,"n":272,"o":96.23,"t":"2026-10-13T17:10:00Z","v":15418,"vw":96.172056},{"c":96.19,"h":96.21,"l":96.13,"n":208,"o":96.16,"t":"2026-10-13T17:15:00Z","v":9973,"vw":96.167454},{"c":96.36,"h":96.395,"l":96.19,"n":355,"o":96.19,"t":"2026-10-13T17:20:00Z","v":17070,"vw":96.274351},{"c":96.39,"h":96.465,"l":96.26,"n":447,"o":96.355,"t":"2026-10-13T17:25:00Z","v":30444,"vw":96.354832},{"c":96.455,"h":96.49,"l":96.3,"n":1884,"o":96.395,"t":"2026-10-13T17:30:00Z","v":239537,"vw":96.378662},{"c":96.48,"h":96.5,"l":96.41,"n":260,"o":96.48,"t":"2026-10-13T17:35:00Z","v":12928,"vw":96.455868},{"c":96.46,"h":96.52,"l":96.34,"n":600,"o":96.5,"t":"2026-10-13T17:40:00Z","v":47125,"vw":96.419835},{"c":96.495,"h":96.61,"l":96.44,"n":748,"o":96.475,"t":"2026-10-13T17:45:00Z","v":205695,"vw":96.499418},{"c":96.39,"h":96.47,"l":96.34,"n":302,"o":96.47,"t":"2026-10-13T17:50:00Z","v":12505,"vw":96.376104},{"c":96.4,"h":96.46,"l":96.385,"n":301,"o":96.39,"t":"2026-10-13T17:55:00Z","v":11862,"vw":96.420176},{"c":96.51,"h":96.51,"l":96.32,"n":530,"o":96.4,"t":"2026-10-13T18:00:00Z","v":34917,"vw":96.392851},{"c":96.85,"h":96.9,"l":96.5,"n":367,"o":96.5,"t":"2026-10-13T18:05:00Z","v":17614,"vw":96.757053},{"c":96.9,"h":97.055,"l":96.85,"n":680,"o":96.8782,"t":"2026-10-13T18:10:00Z","v":47181,"vw":96.96655},{"c":96.8754,"h":97.07,"l":96.82,"n":426,"o":96.88,"t":"2026-10-13T18:15:00Z","v":24398,"vw":96.911821},{"c":96.865,"h":96.93,"l":96.8,"n":403,"o":96.86,"t":"2026-10-13T18:20:00Z","v":30573,"vw":96.848091},{"c":96.94,"h":96.94,"l":96.85,"n":402,"o":96.88,"t":"2026-10-13T18:25:00Z","v":29099,"vw":96.891412},{"c":96.795,"h":96.935,"l":96.73,"n":502,"o":96.935,"t":"2026-10-13T18:30:00Z","v":40855,"vw":96.772538},{"c":96.57,"h":96.82,"l":96.48,"n":521,"o":96.805,"t":"2026-10-13T18:35:00Z","v":45220,"vw":96.590435},{"c":96.56,"h":96.58,"l":96.49,"n":447,"o":96.55,"t":"2026-10-13T18:40:00Z","v":34777,"vw":96.53964},{"c":96.715,"h":96.75,"l":96.565,"n":390,"o":96.565,"t":"2026-10-13T18:45:00Z","v":24929,"vw":96.667615},{"c":96.655,"h":96.77,"l":96.58,"n":441,"o":96.715,"t":"2026-10-13T18:50:00Z","v":29941,"vw":96.673875},{"c":96.68,"h":96.765,"l":96.6,"n":434,"o":96.65,"t":"2026-10-13T18:55:00Z","v":29927,"vw":96.678001},{"c":96.735,"h":96.8,"l":96.68,"n":402,"o":96.71,"t":"2026-10-13T19:00:00Z","v":24175,"vw":96.747652},{"c":96.79,"h":96.86,"l":96.68,"n":483,"o":96.735,"t":"2026-10-13T19:05:00Z","v":30927,"vw":96.782531},{"c":96.835,"h":96.84,"l":96.75,"n":506,"o":96.79,"t":"2026-10-13T19:10:00Z","v":33745,"vw":96.781456},{"c":96.675,"h":96.835,"l":96.65,"n":608,"o":96.835,"t":"2026-10-13T19:15:00Z","v":44670,"vw":96.783516},{"c":96.795,"h":96.85,"l":96.62,"n":766,"o":96.67,"t":"2026-10-13T19:20:00Z","v":55858,"vw":96.721037},{"c":96.98,"h":96.98,"l":96.795,"n":563,"o":96.795,"t":"2026-10-13T19:25:00Z","v":28731,"vw":96.916459},{"c":96.915,"h":96.98,"l":96.81,"n":824,"o":96.98,"t":"2026-10-13T19:30:00Z","v":55845,"vw":96.876493},{"c":96.9,"h":96.98,"l":96.885,"n":576,"o":96.915,"t":"2026-10-13T19:35:00Z","v":36095,"vw":96.919502},{"c":96.66,"h":97.12,"l":96.66,"n":1079,"o":96.905,"t":"2026-10-13T19:40:00Z","v":85703,"vw":96.964717},{"c":96.29,"h":96.69,"l":96.26,"n":3477,"o":96.675,"t":"2026-10-13T19:45:00Z","v":415906,"vw":96.488119},{"c":96.57,"h":96.6,"l":96.18,"n":6019,"o":96.26,"t":"2026-10-13T19:50:00Z","v":765590,"vw":96.409976},{"c":95.905,"h":96.56,"l":95.88,"n":7233,"o":96.55,"t":"2026-10-13T19:55:00Z","v":661310,"vw":96.227932},{"c":96.76,"h":96.76,"l":95.61,"n":94,"o":95.93,"t":"2026-10-13T20:00:00Z","v":279767,"vw":95.930069},{"c":95.8123,"h":95.8123,"l":95.8123,"n":1,"o":95.8123,"t":"2026-10-13T20:25:00Z","v":130,"vw":95.8123},{"c":95.93,"h":95.93,"l":95.93,"n":4,"o":95.93,"t":"2026-10-13T20:35:00Z","v":3329,"vw":95.93},{"c":96.2,"h":96.2,"l":96.2,"n":1,"o":96.2,"t":"2026-10-13T20:50:00Z","v":105,"vw":96.2},{"c":95.6,"h":95.6,"l":95.6,"n":2,"o":95.6,"t":"2026-10-13T21:30:00Z","v":300,"vw":95.6},{"c":96.25,"h":96.25,"l":96.25,"n":2,"o":96.25,"t":"2026-10-13T22:00:00Z","v":301,"vw":96.25},{"c":96.4888,"h":96.4888,"l":96.4888,"n":1,"o":96.4888,"t":"2026-10-13T22:45:00Z","v":500,"vw":96.4888},{"c":96.5,"h":96.5,"l":96.5,"n":2,"o":96.5,"t":"2026-10-13T23:35:00Z","v":270,"vw":96.5},{"c":96.89,"h":96.9,"l":96.84,"n":40,"o":96.84,"t":"2026-10-14T08:00:00Z","v":1540,"vw":96.877824},{"c":96.9,"h":96.9,"l":96.9,"n":1,"o":96.9,"t":"2026-10-14T08:10:00Z","v":2500,"vw":96.9},{"c":97.15,"h":97.15,"l":97.12,"n":11,"o":97.14,"t":"2026-10-14T09:10:00Z","v":611,"vw":97.138584},{"c":97.15,"h":97.15,"l":97.15,"n":12,"o":97.15,"t":"2026-10-14T09:35:00Z","v":631,"vw":97.15},{"c":97.19,"h":97.19,"l":97.19,"n":10,"o":97.19,"t":"2026-10-14T11:25:00Z","v":535,"vw":97.19},{"c":97.25,"h":97.25,"l":97.25,"n":5,"o":97.25,"t":"2026-10-14T12:10:00Z","v":586,"vw":97.25},{"c":96,"h":96.31,"l":96,"n":56,"o":96.31,"t":"2026-10-14T12:40:00Z","v":3861,"vw":96.119788},{"c":95.93,"h":96,"l":95.93,"n":8,"o":95.96,"t":"2026-10-14T12:45:00Z","v":1582,"vw":95.941845},{"c":96.11,"h":96.11,"l":96.11,"n":10,"o":96.11,"t":"2026-10-14T12:50:00Z","v":182,"vw":96.11},{"c":95.78,"h":95.8534,"l":95.78,"n":12,"o":95.83,"t":"2026-10-14T13:00:00Z","v":894,"vw":95.837497},{"c":95.5,"h":95.87,"l":95.5,"n":12,"o":95.77,"t":"2026-10-14T13:05:00Z","v":2037,"vw":95.706316},{"c":95.25,"h":95.35,"l":95.22,"n":22,"o":95.35,"t":"2026-10-14T13:10:00Z","v":4364,"vw":95.258009},{"c":95.47,"h":95.47,"l":95.47,"n":1,"o":95.47,"t":"2026-10-14T13:20:00Z","v":590,"vw":95.47},{"c":96.49,"h":97.25,"l":95.77,"n":868,"o":95.77,"t":"2026-10-14T13:30:00Z","v":85451,"vw":96.293248},{"c":96.12,"h":96.49,"l":95.92,"n":517,"o":96.49,"t":"2026-10-14T13:35:00Z","v":32349,"vw":96.160815},{"c":96.515,"h":96.6,"l":95.89,"n":530,"o":96.1,"t":"2026-10-14T13:40:00Z","v":37389,"vw":96.179274},{"c":97.47,"h":97.79,"l":96.43,"n":1589,"o":96.43,"t":"2026-10-14T13:45:00Z","v":173409,"vw":97.296183},{"c":97.65,"h":97.71,"l":97.26,"n":694,"o":97.47,"t":"2026-10-14T13:50:00Z","v":52217,"vw":97.499258},{"c":97.79,"h":97.85,"l":97.3994,"n":813,"o":97.565,"t":"2026-10-14T13:55:00Z","v":66862,"vw":97.638332},{"c":97.12,"h":97.94,"l":97,"n":742,"o":97.76,"t":"2026-10-14T14:00:00Z","v":53316,"vw":97.518298},{"c":96.95,"h":97.34,"l":96.95,"n":410,"o":97.1999,"t":"2026-10-14T14:05:00Z","v":27141,"vw":97.072072},{"c":96.2941,"h":96.9382,"l":96.21,"n":464,"o":96.91,"t":"2026-10-14T14:10:00Z","v":33373,"vw":96.690282},{"c":96.31,"h":96.48,"l":96.11,"n":561,"o":96.2,"t":"2026-10-14T14:15:00Z","v":49064,"vw":96.270968},{"c":95.81,"h":96.36,"l":95.8,"n":755,"o":96.25,"t":"2026-10-14T14:20:00Z","v":76381,"vw":96.081194},{"c":95.885,"h":95.96,"l":95.77,"n":900,"o":95.87,"t":"2026-10-14T14:25:00Z","v":92417,"vw":95.870884},{"c":95.845,"h":95.94,"l":95.5438,"n":591,"o":95.89,"t":"2026-10-14T14:30:00Z","v":58850,"vw":95.751914},{"c":95.57,"h":95.89,"l":95.57,"n":363,"o":95.84,"t":"2026-10-14T14:35:00Z","v":23863,"vw":95.799914},{"c":95.84,"h":96.07,"l":95.5738,"n":454,"o":95.5738,"t":"2026-10-14T14:40:00Z","v":34474,"vw":95.910264},{"c":96,"h":96.3195,"l":95.795,"n":508,"o":95.84,"t":"2026-10-14T14:45:00Z","v":60881,"vw":96.142675},{"c":95.665,"h":96.035,"l":95.61,"n":391,"o":95.98,"t":"2026-10-14T14:50:00Z","v":22274,"vw":95.83682},{"c":95.61,"h":95.87,"l":95.5,"n":395,"o":95.75,"t":"2026-10-14T14:55:00Z","v":22602,"vw":95.667792},{"c":95.09,"h":95.6,"l":95.09,"n":500,"o":95.585,"t":"2026-10-14T15:00:00Z","v":33686,"vw":95.311097},{"c":94.83,"h":95.16,"l":94.83,"n":532,"o":95.07,"t":"2026-10-14T15:05:00Z","v":34265,"vw":94.984846},{"c":94.91,"h":95.11,"l":94.6567,"n":603,"o":94.87,"t":"2026-10-14T15:10:00Z","v":48566,"vw":94.899642},{"c":94.9,"h":95.235,"l":94.89,"n":534,"o":94.96,"t":"2026-10-14T15:15:00Z","v":47561,"vw":95.032959},{"c":94.825,"h":94.93,"l":94.77,"n":471,"o":94.9,"t":"2026-10-14T15:20:00Z","v":33865,"vw":94.851089},{"c":94.745,"h":94.88,"l":94.61,"n":626,"o":94.8,"t":"2026-10-14T15:25:00Z","v":45533,"vw":94.765773},{"c":95.0676,"h":95.0676,"l":94.59,"n":581,"o":94.74,"t":"2026-10-14T15:30:00Z","v":50586,"vw":94.767562},{"c":94.85,"h":94.935,"l":94.59,"n":347,"o":94.935,"t":"2026-10-14T15:35:00Z","v":28659,"vw":94.855686},{"c":94.56,"h":94.88,"l":94.475,"n":247,"o":94.85,"t":"2026-10-14T15:40:00Z","v":10737,"vw":94.643466},{"c":94.66,"h":94.73,"l":94.575,"n":244,"o":94.58,"t":"2026-10-14T15:45:00Z","v":10489,"vw":94.662533},{"c":94.7,"h":94.75,"l":94.55,"n":385,"o":94.68,"t":"2026-10-14T15:50:00Z","v":40346,"vw":94.617012},{"c":94.7,"h":94.75,"l":94.65,"n":295,"o":94.7,"t":"2026-10-14T15:55:00Z","v":14834,"vw":94.684741},{"c":94.82,"h":94.87,"l":94.69,"n":298,"o":94.7,"t":"2026-10-14T16:00:00Z","v":18667,"vw":94.783907},{"c":94.86,"h":94.89,"l":94.76,"n":233,"o":94.82,"t":"2026-10-14T16:05:00Z","v":7520,"vw":94.830159},{"c":94.515,"h":94.795,"l":94.48,"n":303,"o":94.78,"t":"2026-10-14T16:10:00Z","v":13775,"vw":94.592195},{"c":94.655,"h":94.655,"l":94.44,"n":613,"o":94.515,"t":"2026-10-14T16:15:00Z","v":45421,"vw":94.499048},{"c":94.79,"h":94.86,"l":94.62,"n":317,"o":94.65,"t":"2026-10-14T16:20:00Z","v":15627,"vw":94.712908},{"c":94.89,"h":94.96,"l":94.8,"n":303,"o":94.82,"t":"2026-10-14T16:25:00Z","v":15533,"vw":94.885578},{"c":94.7377,"h":94.905,"l":94.62,"n":269,"o":94.905,"t":"2026-10-14T16:30:00Z","v":8835,"vw":94.734055},{"c":94.56,"h":94.75,"l":94.5,"n":354,"o":94.75,"t":"2026-10-14T16:35:00Z","v":17340,"vw":94.624058},{"c":94.615,"h":94.69,"l":94.55,"n":310,"o":94.56,"t":"2026-10-14T16:40:00Z","v":17004,"vw":94.618889},{"c":94.61,"h":94.69,"l":94.52,"n":283,"o":94.615,"t":"2026-10-14T16:45:00Z","v":12625,"vw":94.599668},{"c":94.715,"h":94.79,"l":94.555,"n":556,"o":94.555,"t":"2026-10-14T16:50:00Z","v":45282,"vw":94.713924},{"c":94.83,"h":94.83,"l":94.685,"n":318,"o":94.74,"t":"2026-10-14T16:55:00Z","v":16299,"vw":94.747996},{"c":94.88,"h":94.925,"l":94.83,"n":354,"o":94.86,"t":"2026-10-14T17:00:00Z","v":15809,"vw":94.876045},{"c":95.1,"h":95.1,"l":94.895,"n":559,"o":94.895,"t":"2026-10-14T17:05:00Z","v":61208,"vw":95.039289},{"c":95.09,"h":95.15,"l":94.94,"n":407,"o":95.11,"t":"2026-10-14T17:10:00Z","v":29093,"vw":95.02643},{"c":95.155,"h":95.24,"l":95.12,"n":313,"o":95.14,"t":"2026-10-14T17:15:00Z","v":16988,"vw":95.178084},{"c":95.355,"h":95.45,"l":95.121,"n":570,"o":95.121,"t":"2026-10-14T17:20:00Z","v":59248,"vw":95.267219},{"c":95.3,"h":95.4299,"l":95.22,"n":478,"o":95.39,"t":"2026-10-14T17:25:00Z","v":30382,"vw":95.328219},{"c":95.12,"h":95.265,"l":95.05,"n":231,"o":95.265,"t":"2026-10-14T17:30:00Z","v":10933,"vw":95.179956},{"c":95.035,"h":95.15,"l":94.995,"n":311,"o":95.1347,"t":"2026-10-14T17:35:00Z","v":17114,"vw":95.074319},{"c":95.01,"h":95.09,"l":94.97,"n":243,"o":94.99,"t":"2026-10-14T17:40:00Z","v":6970,"vw":95.004734},{"c":95.1,"h":95.14,"l":94.98,"n":289,"o":95.06,"t":"2026-10-14T17:45:00Z","v":13753,"vw":95.042586},{"c":94.925,"h":95.07,"l":94.88,"n":271,"o":95.07,"t":"2026-10-14T17:50:00Z","v":10565,"vw":94.960675},{"c":94.845,"h":94.95,"l":94.72,"n":300,"o":94.95,"t":"2026-10-14T17:55:00Z","v":17059,"vw":94.814756},{"c":94.62,"h":94.83,"l":94.595,"n":438,"o":94.83,"t":"2026-10-14T18:00:00Z","v":25438,"vw":94.696871},{"c":94.71,"h":94.79,"l":94.65,"n":342,"o":94.65,"t":"2026-10-14T18:05:00Z","v":11340,"vw":94.723851},{"c":94.875,"h":94.93,"l":94.75,"n":366,"o":94.75,"t":"2026-10-14T18:10:00Z","v":14020,"vw":94.819242},{"c":94.8,"h":94.86,"l":94.77,"n":239,"o":94.85,"t":"2026-10-14T18:15:00Z","v":7754,"vw":94.816644},{"c":94.83,"h":94.92,"l":94.765,"n":296,"o":94.835,"t":"2026-10-14T18:20:00Z","v":13648,"vw":94.842432},{"c":94.97,"h":94.97,"l":94.84,"n":324,"o":94.84,"t":"2026-10-14T18:25:00Z","v":12832,"vw":94.885525},{"c":94.92,"h":94.995,"l":94.88,"n":247,"o":94.975,"t":"2026-10-14T18:30:00Z","v":8772,"vw":94.930864},{"c":94.86,"h":94.97,"l":94.82,"n":272,"o":94.9,"t":"2026-10-14T18:35:00Z","v":10258,"vw":94.912909},{"c":94.9,"h":94.91,"l":94.83,"n":302,"o":94.89,"t":"2026-10-14T18:40:00Z","v":11557,"vw":94.869449},{"c":94.985,"h":95,"l":94.89,"n":320,"o":94.9,"t":"2026-10-14T18:45:00Z","v":12023,"vw":94.948253},{"c":94.95,"h":95.04,"l":94.92,"n":305,"o":95.01,"t":"2026-10-14T18:50:00Z","v":12892,"vw":94.96518},{"c":95.32,"h":95.54,"l":94.93,"n":1121,"o":94.98,"t":"2026-10-14T18:55:00Z","v":133724,"vw":95.355756},{"c":95.265,"h":95.36,"l":95.21,"n":348,"o":95.34,"t":"2026-10-14T19:00:00Z","v":15573,"vw":95.288324},{"c":94.86,"h":95.25,"l":94.81,"n":523,"o":95.245,"t":"2026-10-14T19:05:00Z","v":28228,"vw":95.025813},{"c":94.805,"h":94.9263,"l":94.735,"n":476,"o":94.86,"t":"2026-10-14T19:10:00Z","v":26602,"vw":94.824373},{"c":94.9,"h":94.9,"l":94.715,"n":556,"o":94.8001,"t":"2026-10-14T19:15:00Z","v":28190,"vw":94.756464},{"c":95.23,"h":95.48,"l":94.89,"n":978,"o":94.89,"t":"2026-10-14T19:20:00Z","v":128310,"vw":95.264547},{"c":95.19,"h":95.34,"l":95.16,"n":624,"o":95.22,"t":"2026-10-14T19:25:00Z","v":33792,"vw":95.241651},{"c":95.16,"h":95.2,"l":95.13,"n":546,"o":95.2,"t":"2026-10-14T19:30:00Z","v":28967,"vw":95.173731},{"c":95.05,"h":95.15,"l":94.865,"n":820,"o":95.1404,"t":"2026-10-14T19:35:00Z","v":56342,"vw":95.003737},{"c":95.2099,"h":95.245,"l":94.97,"n":938,"o":95.05,"t":"2026-10-14T19:40:00Z","v":57701,"vw":95.092634},{"c":95.3997,"h":95.3997,"l":95.14,"n":1128,"o":95.18,"t":"2026-10-14T19:45:00Z","v":74955,"vw":95.248248},{"c":95.725,"h":95.88,"l":95.445,"n":1092,"o":95.46,"t":"2026-10-14T19:50:00Z","v":55215,"vw":95.768852},{"c":95.365,"h":95.72,"l":95.175,"n":3029,"o":95.715,"t":"2026-10-14T19:55:00Z","v":180451,"vw":95.399069},{"c":95.31,"h":95.39,"l":95.31,"n":49,"o":95.38,"t":"2026-10-14T20:00:00Z","v":319094,"vw":95.310949},{"c":95,"h":95.02,"l":95,"n":14,"o":95.02,"t":"2026-10-14T20:30:00Z","v":808,"vw":95.00303},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-14T21:55:00Z","v":175,"vw":94},{"c":94.71,"h":94.71,"l":94.71,"n":1,"o":94.71,"t":"2026-10-14T22:00:00Z","v":100,"vw":94.71},{"c":94.4869,"h":94.66,"l":94.4869,"n":4,"o":94.66,"t":"2026-10-14T22:15:00Z","v":350,"vw":94.544793},{"c":94.7,"h":94.7,"l":94.7,"n":1,"o":94.7,"t":"2026-10-14T22:30:00Z","v":3050,"vw":94.7},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-14T22:35:00Z","v":300,"vw":94},{"c":94.0633,"h":94.0633,"l":94,"n":3,"o":94,"t":"2026-10-14T22:40:00Z","v":300,"vw":94.02532},{"c":94.03,"h":94.03,"l":94.03,"n":1,"o":94.03,"t":"2026-10-14T22:55:00Z","v":162,"vw":94.03},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-14T23:20:00Z","v":100,"vw":94},{"c":94,"h":94.21,"l":94,"n":173,"o":94.09,"t":"2026-10-14T23:25:00Z","v":12730,"vw":94.019764},{"c":93,"h":93,"l":93,"n":2,"o":93,"t":"2026-10-14T23:35:00Z","v":122,"vw":93},{"c":94.2,"h":94.2,"l":94.2,"n":2,"o":94.2,"t":"2026-10-14T23:50:00Z","v":102,"vw":94.2},{"c":95.05,"h":95.38,"l":94,"n":143,"o":94.35,"t":"2026-10-15T08:00:00Z","v":8516,"vw":94.628302},{"c":94.1,"h":94.1,"l":94.1,"n":1,"o":94.1,"t":"2026-10-15T08:10:00Z","v":300,"vw":94.1},{"c":94.74,"h":94.74,"l":94.74,"n":1,"o":94.74,"t":"2026-10-15T08:15:00Z","v":630,"vw":94.74},{"c":94.5,"h":94.5,"l":94.5,"n":2,"o":94.5,"t":"2026-10-15T08:35:00Z","v":250,"vw":94.5},{"c":95,"h":95,"l":94.94,"n":19,"o":94.94,"t":"2026-10-15T08:40:00Z","v":2001,"vw":94.989278},{"c":95.42,"h":95.42,"l":94.52,"n":28,"o":94.52,"t":"2026-10-15T08:45:00Z","v":2154,"vw":95.175747},{"c":95.01,"h":95.01,"l":95.01,"n":1,"o":95.01,"t":"2026-10-15T09:05:00Z","v":200,"vw":95.01},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-15T09:10:00Z","v":300,"vw":95},{"c":95,"h":95.15,"l":95,"n":4,"o":95.15,"t":"2026-10-15T09:30:00Z","v":551,"vw":95.065094},{"c":94.99,"h":94.99,"l":94.99,"n":3,"o":94.99,"t":"2026-10-15T10:00:00Z","v":150,"vw":94.99},{"c":94.28,"h":94.28,"l":94.28,"n":13,"o":94.28,"t":"2026-10-15T10:15:00Z","v":436,"vw":94.28},{"c":94.2,"h":94.51,"l":94.2,"n":14,"o":94.51,"t":"2026-10-15T10:35:00Z","v":650,"vw":94.333909},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-15T11:10:00Z","v":150,"vw":94.5},{"c":94.58,"h":94.58,"l":94.58,"n":2,"o":94.58,"t":"2026-10-15T12:55:00Z","v":1086,"vw":94.58},{"c":94.752,"h":94.752,"l":94.6305,"n":2,"o":94.6305,"t":"2026-10-15T13:05:00Z","v":500,"vw":94.6548},{"c":94.3,"h":94.58,"l":94.3,"n":18,"o":94.58,"t":"2026-10-15T13:10:00Z","v":586,"vw":94.381871},{"c":94.25,"h":94.25,"l":93.82,"n":6,"o":93.82,"t":"2026-10-15T13:15:00Z","v":637,"vw":94.143917},{"c":95.44,"h":95.44,"l":94.5,"n":6,"o":94.5,"t":"2026-10-15T13:25:00Z","v":1200,"vw":94.585455},{"c":96.05,"h":96.27,"l":94.99,"n":704,"o":95.32,"t":"2026-10-15T13:30:00Z","v":90966,"vw":95.432869},{"c":96.6075,"h":96.8,"l":95.54,"n":784,"o":96.085,"t":"2026-10-15T13:35:00Z","v":67925,"vw":96.15985},{"c":96,"h":96.7,"l":96,"n":590,"o":96.62,"t":"2026-10-15T13:40:00Z","v":33854,"vw":96.337431},{"c":96.675,"h":96.69,"l":96.0301,"n":335,"o":96.18,"t":"2026-10-15T13:45:00Z","v":16737,"vw":96.355015},{"c":96.145,"h":96.87,"l":95.98,"n":612,"o":96.67,"t":"2026-10-15T13:50:00Z","v":32577,"vw":96.533553},{"c":96.81,"h":97.15,"l":96.16,"n":857,"o":96.24,"t":"2026-10-15T13:55:00Z","v":56446,"vw":96.698978},{"c":97.49,"h":97.57,"l":96.64,"n":616,"o":96.8,"t":"2026-10-15T14:00:00Z","v":42825,"vw":97.165149},{"c":97.5,"h":97.72,"l":97.424,"n":391,"o":97.424,"t":"2026-10-15T14:05:00Z","v":18692,"vw":97.566547},{"c":97.365,"h":97.57,"l":97.1066,"n":454,"o":97.53,"t":"2026-10-15T14:10:00Z","v":37823,"vw":97.378957},{"c":97.12,"h":97.37,"l":96.95,"n":366,"o":97.345,"t":"2026-10-15T14:15:00Z","v":19926,"vw":97.205317},{"c":96.615,"h":97.16,"l":96.55,"n":454,"o":97.04,"t":"2026-10-15T14:20:00Z","v":24534,"vw":96.81222},{"c":96.405,"h":96.75,"l":96.405,"n":404,"o":96.67,"t":"2026-10-15T14:25:00Z","v":17622,"vw":96.667702},{"c":96.645,"h":96.71,"l":96.47,"n":540,"o":96.52,"t":"2026-10-15T14:30:00Z","v":24874,"vw":96.643387},{"c":96.815,"h":96.95,"l":96.53,"n":459,"o":96.64,"t":"2026-10-15T14:35:00Z","v":22537,"vw":96.753097},{"c":96.7658,"h":96.9,"l":96.74,"n":268,"o":96.815,"t":"2026-10-15T14:40:00Z","v":10928,"vw":96.816331},{"c":96.8,"h":96.8,"l":96.61,"n":327,"o":96.8,"t":"2026-10-15T14:45:00Z","v":19959,"vw":96.673969},{"c":96.89,"h":96.89,"l":96.74,"n":349,"o":96.885,"t":"2026-10-15T14:50:00Z","v":16061,"vw":96.811497},{"c":97.14,"h":97.26,"l":96.865,"n":409,"o":96.915,"t":"2026-10-15T14:55:00Z","v":22572,"vw":97.06478},{"c":96.97,"h":97.185,"l":96.885,"n":484,"o":97.08,"t":"2026-10-15T15:00:00Z","v":28635,"vw":96.999194},{"c":97.2,"h":97.36,"l":96.955,"n":554,"o":96.97,"t":"2026-10-15T15:05:00Z","v":32698,"vw":97.18583},{"c":96.91,"h":97.3,"l":96.78,"n":482,"o":97.24,"t":"2026-10-15T15:10:00Z","v":55386,"vw":97.155658},{"c":96.39,"h":96.83,"l":96.28,"n":496,"o":96.83,"t":"2026-10-15T15:15:00Z","v":41377,"vw":96.553815},{"c":96.38,"h":96.47,"l":96.32,"n":405,"o":96.395,"t":"2026-10-15T15:20:00Z","v":29218,"vw":96.387094},{"c":96.02,"h":96.56,"l":96.02,"n":468,"o":96.42,"t":"2026-10-15T15:25:00Z","v":26296,"vw":96.406419},{"c":95.93,"h":96.04,"l":95.76,"n":606,"o":96.03,"t":"2026-10-15T15:30:00Z","v":39560,"vw":95.923652},{"c":95.885,"h":96.03,"l":95.73,"n":597,"o":95.8901,"t":"2026-10-15T15:35:00Z","v":44129,"vw":95.861544},{"c":96.065,"h":96.1199,"l":95.885,"n":809,"o":95.92,"t":"2026-10-15T15:40:00Z","v":67997,"vw":96.005768},{"c":96.09,"h":96.11,"l":95.86,"n":460,"o":96.065,"t":"2026-10-15T15:45:00Z","v":35206,"vw":96.005451},{"c":96.5,"h":96.52,"l":96.11,"n":413,"o":96.14,"t":"2026-10-15T15:50:00Z","v":21747,"vw":96.301197},{"c":96.85,"h":96.895,"l":96.53,"n":371,"o":96.56,"t":"2026-10-15T15:55:00Z","v":13022,"vw":96.712767},{"c":96.635,"h":96.85,"l":96.63,"n":353,"o":96.83,"t":"2026-10-15T16:00:00Z","v":16126,"vw":96.739701},{"c":96.67,"h":96.67,"l":96.49,"n":353,"o":96.58,"t":"2026-10-15T16:05:00Z","v":17514,"vw":96.57317},{"c":96.39,"h":96.695,"l":96.35,"n":591,"o":96.66,"t":"2026-10-15T16:10:00Z","v":39890,"vw":96.521692},{"c":96.41,"h":96.46,"l":96.305,"n":438,"o":96.39,"t":"2026-10-15T16:15:00Z","v":31952,"vw":96.362437},{"c":96.285,"h":96.405,"l":96.15,"n":294,"o":96.405,"t":"2026-10-15T16:20:00Z","v":21892,"vw":96.259895},{"c":96.38,"h":96.38,"l":96.23,"n":276,"o":96.28,"t":"2026-10-15T16:25:00Z","v":12913,"vw":96.296409},{"c":96.42,"h":96.45,"l":96.33,"n":294,"o":96.33,"t":"2026-10-15T16:30:00Z","v":15353,"vw":96.402206},{"c":96.48,"h":96.53,"l":96.415,"n":235,"o":96.42,"t":"2026-10-15T16:35:00Z","v":11040,"vw":96.489559},{"c":96.75,"h":96.75,"l":96.435,"n":295,"o":96.48,"t":"2026-10-15T16:40:00Z","v":14376,"vw":96.542321},{"c":96.67,"h":96.77,"l":96.67,"n":170,"o":96.76,"t":"2026-10-15T16:45:00Z","v":9625,"vw":96.720513},{"c":96.525,"h":96.62,"l":96.455,"n":311,"o":96.62,"t":"2026-10-15T16:50:00Z","v":20429,"vw":96.514865},{"c":96.56,"h":96.56,"l":96.5,"n":49,"o":96.53,"t":"2026-10-15T16:55:00Z","v":2141,"vw":96.536279},{"c":96.92,"h":96.95,"l":96.85,"n":287,"o":96.91,"t":"2026-10-15T18:10:00Z","v":18697,"vw":96.906535},{"c":96.94,"h":96.97,"l":96.83,"n":196,"o":96.95,"t":"2026-10-15T18:15:00Z","v":12518,"vw":96.917935},{"c":96.955,"h":96.99,"l":96.91,"n":198,"o":96.9525,"t":"2026-10-15T18:20:00Z","v":9230,"vw":96.950255},{"c":97.09,"h":97.09,"l":96.87,"n":336,"o":96.92,"t":"2026-10-15T18:25:00Z","v":21066,"vw":96.991318},{"c":97.16,"h":97.225,"l":97.07,"n":282,"o":97.11,"t":"2026-10-15T18:30:00Z","v":13170,"vw":97.144948},{"c":96.985,"h":97.18,"l":96.97,"n":287,"o":97.17,"t":"2026-10-15T18:35:00Z","v":22675,"vw":97.058143},{"c":96.88,"h":97.025,"l":96.88,"n":302,"o":96.995,"t":"2026-10-15T18:40:00Z","v":16579,"vw":96.952734},{"c":97.01,"h":97.1,"l":96.81,"n":714,"o":96.89,"t":"2026-10-15T18:45:00Z","v":60386,"vw":96.96034},{"c":97.1,"h":97.12,"l":96.98,"n":365,"o":97.01,"t":"2026-10-15T18:50:00Z","v":35423,"vw":97.025339},{"c":97.14,"h":97.14,"l":97,"n":489,"o":97.1,"t":"2026-10-15T18:55:00Z","v":57221,"vw":97.051508},{"c":97.41,"h":97.4999,"l":97.11,"n":302,"o":97.13,"t":"2026-10-15T19:00:00Z","v":18126,"vw":97.269894},{"c":97.3,"h":97.47,"l":97.25,"n":382,"o":97.41,"t":"2026-10-15T19:05:00Z","v":32403,"vw":97.377233},{"c":97.31,"h":97.33,"l":97.23,"n":329,"o":97.32,"t":"2026-10-15T19:10:00Z","v":20675,"vw":97.292233},{"c":97.38,"h":97.4,"l":97.3,"n":498,"o":97.31,"t":"2026-10-15T19:15:00Z","v":50235,"vw":97.349158},{"c":97.2951,"h":97.51,"l":97.28,"n":546,"o":97.39,"t":"2026-10-15T19:20:00Z","v":35151,"vw":97.393384},{"c":97.375,"h":97.48,"l":97.19,"n":701,"o":97.295,"t":"2026-10-15T19:25:00Z","v":60945,"vw":97.296484},{"c":97.8,"h":97.865,"l":97.4,"n":718,"o":97.41,"t":"2026-10-15T19:30:00Z","v":49084,"vw":97.617086},{"c":97.705,"h":97.95,"l":97.65,"n":629,"o":97.82,"t":"2026-10-15T19:35:00Z","v":36710,"vw":97.812809},{"c":97.64,"h":97.75,"l":97.52,"n":880,"o":97.71,"t":"2026-10-15T19:40:00Z","v":59892,"vw":97.604592},{"c":97.72,"h":97.9,"l":97.6,"n":896,"o":97.655,"t":"2026-10-15T19:45:00Z","v":66085,"vw":97.716375},{"c":97.85,"h":97.91,"l":97.59,"n":1274,"o":97.69,"t":"2026-10-15T19:50:00Z","v":90901,"vw":97.775964},{"c":97.53,"h":97.93,"l":97.48,"n":3727,"o":97.87,"t":"2026-10-15T19:55:00Z","v":289265,"vw":97.64373},{"c":97.5,"h":97.5,"l":97.5,"n":35,"o":97.5,"t":"2026-10-15T20:00:00Z","v":457663,"vw":97.5}],"history":[{"c":100.19,"h":100.85,"l":99.39,"n":30080,"o":100.23,"t":"2024-10-14T04:00:00Z","v":2904216,"vw":100.095291},{"c":96.83,"h":100.02,"l":96.4384,"n":37621,"o":99.89,"t":"2024-10-15T04:00:00Z","v":3160790,"vw":97.473821},{"c":99.37,"h":100.44,"l":98.33,"n":43897,"o":99.09,"t":"2024-10-16T04:00:00Z","v":3656222,"vw":99.6195},{"c":98.96,"h":101.5995,"l":98.64,"n":35549,"o":101.4,"t":"2024-10-17T04:00:00Z","v":3236619,"vw":99.891112},{"c":98.9,"h":100.44,"l":98.4,"n":32275,"o":99.15,"t":"2024-10-18T04:00:00Z","v":2965556,"vw":99.03446},{"c":99.09,"h":99.2,"l":96.54,"n":33676,"o":97.61,"t":"2024-10-21T04:00:00Z","v":2983177,"vw":97.952128},{"c":99.59,"h":99.98,"l":97.9,"n":27215,"o":98,"t":"2024-10-22T04:00:00Z","v":2034416,"vw":99.162114},{"c":99.39,"h":100.0899,"l":97.84,"n":27049,"o":100,"t":"2024-10-23T04:00:00Z","v":2061511,"vw":99.080873},{"c":100.52,"h":100.95,"l":99.34,"n":26997,"o":100,"t":"2024-10-24T04:00:00Z","v":2473940,"vw":100.352493},{"c":99.15,"h":101.93,"l":98.94,"n":27015,"o":100.65,"t":"2024-10-25T04:00:00Z","v":1950595,"vw":100.490595},{"c":99.26,"h":100.96,"l":98.84,"n":26084,"o":100.96,"t":"2024-10-28T04:00:00Z","v":1503961,"vw":99.679938},{"c":95.99,"h":99.03,"l":94.63,"n":51170,"o":99.03,"t":"2024-10-29T04:00:00Z","v":3952278,"vw":95.85374},{"c":95.35,"h":96.18,"l":93.9,"n":38086,"o":95.5,"t":"2024-10-30T04:00:00Z","v":2768697,"vw":95.323665},{"c":94.05,"h":94.29,"l":92.5,"n":36601,"o":93.77,"t":"2024-10-31T04:00:00Z","v":2730664,"vw":93.579778},{"c":95.38,"h":96.32,"l":93.73,"n":34818,"o":94.48,"t":"2024-11-01T04:00:00Z","v":3977035,"vw":95.395003},{"c":95.19,"h":96.67,"l":94.77,"n":27141,"o":95,"t":"2024-11-04T05:00:00Z","v":2127236,"vw":95.582306},{"c":95.74,"h":96.5,"l":94.46,"n":24122,"o":96.24,"t":"2024-11-05T05:00:00Z","v":1684966,"vw":95.421356},{"c":95.37,"h":95.54,"l":93.75,"n":33632,"o":95.41,"t":"2024-11-06T05:00:00Z","v":2630281,"vw":94.772827},{"c":95.72,"h":96.87,"l":95.16,"n":39247,"o":95.92,"t":"2024-11-07T05:00:00Z","v":2899908,"vw":96.080321},{"c":93.56,"h":95.5,"l":93.2,"n":48993,"o":95,"t":"2024-11-08T05:00:00Z","v":4819423,"vw":93.864015},{"c":97.46,"h":98.22,"l":92.706,"n":64154,"o":92.81,"t":"2024-11-11T05:00:00Z","v":5975361,"vw":96.992237},{"c":107.65,"h":117.52,"l":107.19,"n":167032,"o":109.55,"t":"2024-11-12T05:00:00Z","v":14162099,"vw":111.454122},{"c":104.96,"h":112.699,"l":104.46,"n":74092,"o":109.24,"t":"2024-11-13T05:00:00Z","v":6121312,"vw":107.794701},{"c":103.33,"h":105.85,"l":102.87,"n":56988,"o":105,"t":"2024-11-14T05:00:00Z","v":4380295,"vw":103.646143},{"c":102.94,"h":103.75,"l":99.66,"n":56617,"o":102.76,"t":"2024-11-15T05:00:00Z","v":6441865,"vw":101.144588},{"c":108.63,"h":109,"l":103.6,"n":59859,"o":103.6,"t":"2024-11-18T05:00:00Z","v":5645377,"vw":107.679019},{"c":113.68,"h":113.74,"l":107.799,"n":65498,"o":109.26,"t":"2024-11-19T05:00:00Z","v":6228656,"vw":111.808499},{"c":114.46,"h":115.33,"l":112.1,"n":41540,"o":114,"t":"2024-11-20T05:00:00Z","v":3977510,"vw":114.234754},{"c":116.33,"h":117.85,"l":111.7001,"n":48843,"o":113.85,"t":"2024-11-21T05:00:00Z","v":5085389,"vw":115.960622},{"c":113.04,"h":117.17,"l":112.65,"n":34525,"o":117.17,"t":"2024-11-22T05:00:00Z","v":3176740,"vw":113.955883},{"c":114,"h":115.13,"l":111.88,"n":38396,"o":114,"t":"2024-11-25T05:00:00Z","v":4171707,"vw":113.381868},{"c":113.93,"h":114.3799,"l":111.73,"n":27277,"o":114.17,"t":"2024-11-26T05:00:00Z","v":2389689,"vw":113.213189},{"c":115.71,"h":116.02,"l":113,"n":34797,"o":114.44,"t":"2024-11-27T05:00:00Z","v":3350955,"vw":115.288986},{"c":113.8,"h":116.88,"l":112.89,"n":30579,"o":116.12,"t":"2024-11-29T05:00:00Z","v":2622592,"vw":114.292239},{"c":113.24,"h":114.98,"l":111,"n":35859,"o":114.98,"t":"2024-12-02T05:00:00Z","v":3120141,"vw":113.255458},{"c":115.5,"h":116.05,"l":112.82,"n":33649,"o":113.76,"t":"2024-12-03T05:00:00Z","v":2753167,"vw":115.015002},{"c":117.41,"h":118.1647,"l":113.75,"n":42844,"o":115.5,"t":"2024-12-04T05:00:00Z","v":4219944,"vw":116.633071},{"c":117.12,"h":118.58,"l":116.09,"n":37839,"o":116.5,"t":"2024-12-05T05:00:00Z","v":6074988,"vw":117.153494},{"c":116.25,"h":118.55,"l":115.6525,"n":35656,"o":117.2,"t":"2024-12-06T05:00:00Z","v":4954167,"vw":116.573599},{"c":114.15,"h":119.47,"l":113.65,"n":37756,"o":117.3,"t":"2024-12-09T05:00:00Z","v":4109944,"vw":114.981699},{"c":112.05,"h":115,"l":111.7,"n":30808,"o":113.63,"t":"2024-12-10T05:00:00Z","v":2599472,"vw":112.647288},{"c":116.67,"h":117.01,"l":111.95,"n":34444,"o":112.58,"t":"2024-12-11T05:00:00Z","v":3790128,"vw":115.528061},{"c":117.29,"h":118.35,"l":115.86,"n":27236,"o":116.38,"t":"2024-12-12T05:00:00Z","v":2322549,"vw":117.355852},{"c":116.47,"h":118.3515,"l":114.15,"n":20883,"o":117.8,"t":"2024-12-13T05:00:00Z","v":1767721,"vw":115.9378},{"c":114.61,"h":115.55,"l":113.485,"n":31415,"o":115.25,"t":"2024-12-16T05:00:00Z","v":2740830,"vw":114.615754},{"c":115.79,"h":116.565,"l":113.01,"n":30896,"o":114.08,"t":"2024-12-17T05:00:00Z","v":3068357,"vw":114.896811},{"c":110.99,"h":115.6,"l":110.5572,"n":45103,"o":115.6,"t":"2024-12-18T05:00:00Z","v":3057989,"vw":112.693044},{"c":111.64,"h":112.71,"l":110.22,"n":37097,"o":111.49,"t":"2024-12-19T05:00:00Z","v":2979515,"vw":111.614774},{"c":110.64,"h":111.9321,"l":107,"n":41708,"o":108.37,"t":"2024-12-20T05:00:00Z","v":3544722,"vw":110.717962},{"c":109.39,"h":111.29,"l":108.29,"n":35027,"o":110.64,"t":"2024-12-23T05:00:00Z","v":3347613,"vw":109.475023},{"c":111.47,"h":111.6,"l":108.76,"n":17190,"o":110,"t":"2024-12-24T05:00:00Z","v":991898,"vw":110.729114},{"c":109.65,"h":111.14,"l":109.37,"n":20135,"o":111,"t":"2024-12-26T05:00:00Z","v":1373496,"vw":109.97117},{"c":108.72,"h":109.09,"l":106.36,"n":25071,"o":109.01,"t":"2024-12-27T05:00:00Z","v":2293703,"vw":108.192334},{"c":107.48,"h":107.85,"l":106.53,"n":21744,"o":107.29,"t":"2024-12-30T05:00:00Z","v":2374212,"vw":107.427056},{"c":106.1,"h":107.245,"l":105.39,"n":21064,"o":107.17,"t":"2024-12-31T05:00:00Z","v":1904072,"vw":106.090943},{"c":104.87,"h":106,"l":102.55,"n":43638,"o":105.19,"t":"2025-01-02T05:00:00Z","v":4386156,"vw":104.60223},{"c":106.32,"h":106.33,"l":104.1,"n":26675,"o":105.51,"t":"2025-01-03T05:00:00Z","v":3010382,"vw":105.403082},{"c":108.46,"h":109.28,"l":106.44,"n":43475,"o":108.14,"t":"2025-01-06T05:00:00Z","v":4766286,"vw":107.507835},{"c":106.42,"h":110.26,"l":105.63,"n":35245,"o":109.99,"t":"2025-01-07T05:00:00Z","v":3671141,"vw":107.136408},{"c":109.35,"h":109.95,"l":107.47,"n":30838,"o":109.55,"t":"2025-01-08T05:00:00Z","v":3122498,"vw":108.717531},{"c":108.29,"h":108.82,"l":105.2,"n":41828,"o":106.54,"t":"2025-01-10T05:00:00Z","v":3337625,"vw":107.400083},{"c":106.87,"h":106.87,"l":103.35,"n":32906,"o":104.59,"t":"2025-01-13T05:00:00Z","v":2702574,"vw":105.816184},{"c":110.44,"h":111.48,"l":107.46,"n":47403,"o":108.27,"t":"2025-01-14T05:00:00Z","v":3336790,"vw":109.650497},{"c":110.82,"h":113.39,"l":110,"n":36530,"o":112.26,"t":"2025-01-15T05:00:00Z","v":3028487,"vw":111.308731},{"c":111.63,"h":113.33,"l":111.1,"n":34761,"o":112,"t":"2025-01-16T05:00:00Z","v":5298652,"vw":112.084027},{"c":115.08,"h":115.3,"l":111.4,"n":35632,"o":112.08,"t":"2025-01-17T05:00:00Z","v":2679324,"vw":114.535019},{"c":118.16,"h":119,"l":115.81,"n":54846,"o":116.99,"t":"2025-01-21T05:00:00Z","v":4626546,"vw":117.891834},{"c":118.36,"h":119.38,"l":117.5564,"n":37504,"o":119.27,"t":"2025-01-22T05:00:00Z","v":3308188,"vw":118.388027},{"c":116.46,"h":118.1299,"l":116,"n":31278,"o":117.32,"t":"2025-01-23T05:00:00Z","v":2516867,"vw":116.853963},{"c":117.79,"h":118.18,"l":116.01,"n":24839,"o":117.11,"t":"2025-01-24T05:00:00Z","v":1546751,"vw":117.344606},{"c":114.23,"h":118.07,"l":112.81,"n":42490,"o":113.83,"t":"2025-01-27T05:00:00Z","v":2664221,"vw":115.139972},{"c":119.53,"h":121.6437,"l":114.0675,"n":54523,"o":115.24,"t":"2025-01-28T05:00:00Z","v":4587921,"vw":118.717344},{"c":121.92,"h":122.77,"l":118.95,"n":41652,"o":120.35,"t":"2025-01-29T05:00:00Z","v":3196847,"vw":121.042441},{"c":123.38,"h":125.69,"l":122.5,"n":39472,"o":122.87,"t":"2025-01-30T05:00:00Z","v":3374837,"vw":124.079937},{"c":121.79,"h":126.12,"l":121.7,"n":41661,"o":125.01,"t":"2025-01-31T05:00:00Z","v":5735442,"vw":123.044229},{"c":121.9,"h":123.19,"l":118.2,"n":39435,"o":119,"t":"2025-02-03T05:00:00Z","v":2578408,"vw":121.806555},{"c":123.15,"h":124.14,"l":120.79,"n":40085,"o":122.21,"t":"2025-02-04T05:00:00Z","v":3933889,"vw":122.694799},{"c":123.08,"h":123.9662,"l":120.26,"n":30687,"o":123.15,"t":"2025-02-05T05:00:00Z","v":2704971,"vw":122.816843},{"c":122.66,"h":123.4999,"l":121.27,"n":29320,"o":123.1,"t":"2025-02-06T05:00:00Z","v":2834577,"vw":122.360454},{"c":123,"h":126.35,"l":122.32,"n":38533,"o":124,"t":"2025-02-07T05:00:00Z","v":3035900,"vw":123.56766},{"c":125.28,"h":126.665,"l":123.18,"n":36421,"o":124.92,"t":"2025-02-10T05:00:00Z","v":2732258,"vw":125.000913},{"c":129.71,"h":129.9,"l":123.3812,"n":56544,"o":123.5,"t":"2025-02-11T05:00:00Z","v":4650774,"vw":127.875268},{"c":130.65,"h":130.65,"l":128.31,"n":42562,"o":129.5,"t":"2025-02-12T05:00:00Z","v":2955564,"vw":129.754816},{"c":133.13,"h":133.13,"l":129.35,"n":43429,"o":131.49,"t":"2025-02-13T05:00:00Z","v":3590845,"vw":131.383825},{"c":134.95,"h":135.06,"l":130.5,"n":51671,"o":133.82,"t":"2025-02-14T05:00:00Z","v":3762862,"vw":133.56319},{"c":138.62,"h":139.18,"l":135.98,"n":75649,"o":136.51,"t":"2025-02-18T05:00:00Z","v":7628724,"vw":137.962215},{"c":136.22,"h":139,"l":135.26,"n":43981,"o":139,"t":"2025-02-19T05:00:00Z","v":3178276,"vw":136.346487},{"c":132.83,"h":136.15,"l":130.7901,"n":52506,"o":135.89,"t":"2025-02-20T05:00:00Z","v":3435684,"vw":132.661365},{"c":127.62,"h":133.77,"l":127.44,"n":54460,"o":133.66,"t":"2025-02-21T05:00:00Z","v":4711848,"vw":130.325585},{"c":127.19,"h":128.06,"l":124.37,"n":68482,"o":127.4,"t":"2025-02-24T05:00:00Z","v":5396415,"vw":126.568438},{"c":123.92,"h":125.91,"l":119.8889,"n":68684,"o":125.91,"t":"2025-02-25T05:00:00Z","v":6543771,"vw":122.45456},{"c":128.27,"h":128.96,"l":125.47,"n":50316,"o":125.95,"t":"2025-02-26T05:00:00Z","v":3560749,"vw":127.842235},{"c":126.42,"h":130.74,"l":125.1634,"n":44042,"o":130.43,"t":"2025-02-27T05:00:00Z","v":2653111,"vw":127.371985},{"c":127.27,"h":127.91,"l":123,"n":51061,"o":124,"t":"2025-02-28T05:00:00Z","v":5837504,"vw":126.808878},{"c":123.49,"h":132.07,"l":122.68,"n":69523,"o":131.85,"t":"2025-03-03T05:00:00Z","v":5943420,"vw":126.575212},{"c":132.31,"h":134.1999,"l":125.41,"n":108774,"o":130.49,"t":"2025-03-04T05:00:00Z","v":9456625,"vw":131.12877},{"c":146.31,"h":147.7283,"l":135.47,"n":132761,"o":135.65,"t":"2025-03-05T05:00:00Z","v":9753534,"vw":142.417151},{"c":139.15,"h":144.89,"l":138.31,"n":80739,"o":143.3,"t":"2025-03-06T05:00:00Z","v":7022278,"vw":141.307791},{"c":135.69,"h":139.3,"l":129.93,"n":80758,"o":138.9,"t":"2025-03-07T05:00:00Z","v":7247204,"vw":134.371638},{"c":127.32,"h":132.42,"l":124.31,"n":107566,"o":130.65,"t":"2025-03-10T04:00:00Z","v":9144621,"vw":127.221752},{"c":127.71,"h":129.8,"l":120.81,"n":85771,"o":126,"t":"2025-03-11T04:00:00Z","v":6959524,"vw":126.287597},{"c":129.62,"h":133.81,"l":128.7,"n":53847,"o":132.97,"t":"2025-03-12T04:00:00Z","v":5734963,"vw":130.445986},{"c":124.81,"h":130,"l":124.59,"n":46202,"o":129.54,"t":"2025-03-13T04:00:00Z","v":4539469,"vw":126.144378},{"c":127.43,"h":129.9,"l":126.68,"n":46225,"o":128.5,"t":"2025-03-14T04:00:00Z","v":3140459,"vw":127.762607},{"c":132.64,"h":133.43,"l":128.47,"n":56835,"o":128.5,"t":"2025-03-17T04:00:00Z","v":5348765,"vw":131.619178},{"c":125.13,"h":130.7888,"l":124.1,"n":73740,"o":129.32,"t":"2025-03-18T04:00:00Z","v":6934889,"vw":125.860921},{"c":126.15,"h":128.46,"l":125.885,"n":44667,"o":126.39,"t":"2025-03-19T04:00:00Z","v":3923301,"vw":127.194879},{"c":127.09,"h":127.6717,"l":124.63,"n":48252,"o":125.79,"t":"2025-03-20T04:00:00Z","v":4432908,"vw":126.164495},{"c":126.07,"h":126.915,"l":124.52,"n":39360,"o":125.3,"t":"2025-03-21T04:00:00Z","v":3156099,"vw":125.926647},{"c":129.48,"h":130.2984,"l":128.08,"n":45378,"o":128.88,"t":"2025-03-24T04:00:00Z","v":3184538,"vw":129.212427},{"c":130.3,"h":131.03,"l":128.24,"n":44429,"o":130.55,"t":"2025-03-25T04:00:00Z","v":4337451,"vw":129.787365},{"c":129.27,"h":132.72,"l":126.65,"n":50815,"o":130.76,"t":"2025-03-26T04:00:00Z","v":3536529,"vw":129.01809},{"c":133.57,"h":136,"l":127.9,"n":68664,"o":128.14,"t":"2025-03-27T04:00:00Z","v":5718745,"vw":133.264921},{"c":130.67,"h":133.27,"l":129.99,"n":48118,"o":131.99,"t":"2025-03-28T04:00:00Z","v":3272619,"vw":131.198067},{"c":130.49,"h":130.53,"l":124.5501,"n":43007,"o":128,"t":"2025-03-31T04:00:00Z","v":3545692,"vw":128.820898},{"c":132.46,"h":133.01,"l":128.53,"n":40205,"o":129.25,"t":"2025-04-01T04:00:00Z","v":5170047,"vw":131.711267},{"c":134.58,"h":137,"l":129.85,"n":47065,"o":130.06,"t":"2025-04-02T04:00:00Z","v":3091859,"vw":134.51382},{"c":120.05,"h":124.57,"l":115.7,"n":174684,"o":124.43,"t":"2025-04-03T04:00:00Z","v":15183260,"vw":119.756147},{"c":106.63,"h":112.84,"l":105.99,"n":170242,"o":109,"t":"2025-04-04T04:00:00Z","v":15813208,"vw":109.081212},{"c":108.66,"h":113.95,"l":99.5,"n":130057,"o":99.71,"t":"2025-04-07T04:00:00Z","v":11311927,"vw":107.552436},{"c":105.57,"h":115.12,"l":103.53,"n":82338,"o":114.07,"t":"2025-04-08T04:00:00Z","v":7076316,"vw":108.826998},{"c":119.09,"h":120.86,"l":102.4,"n":119348,"o":102.4,"t":"2025-04-09T04:00:00Z","v":10639932,"vw":111.908955},{"c":115.28,"h":118.5,"l":112.02,"n":62179,"o":116.49,"t":"2025-04-10T04:00:00Z","v":4723960,"vw":115.495824},{"c":117.81,"h":118.68,"l":111.14,"n":52580,"o":112.82,"t":"2025-04-11T04:00:00Z","v":4399548,"vw":115.990022},{"c":118.73,"h":124,"l":118.04,"n":43264,"o":120.33,"t":"2025-04-14T04:00:00Z","v":3900868,"vw":120.099167},{"c":119.75,"h":120.23,"l":117.63,"n":30043,"o":118.88,"t":"2025-04-15T04:00:00Z","v":4169007,"vw":119.276116},{"c":118.73,"h":121.09,"l":116.02,"n":50886,"o":116.5,"t":"2025-04-16T04:00:00Z","v":6022040,"vw":118.89468},{"c":120.97,"h":123.67,"l":120.39,"n":42267,"o":121.27,"t":"2025-04-17T04:00:00Z","v":3674228,"vw":122.174313},{"c":116.53,"h":120.7,"l":114.6,"n":40800,"o":120.01,"t":"2025-04-21T04:00:00Z","v":2923519,"vw":116.563172},{"c":118.52,"h":120.38,"l":116.53,"n":39680,"o":117,"t":"2025-04-22T04:00:00Z","v":3612827,"vw":118.698591},{"c":120.45,"h":125.44,"l":120.3,"n":61775,"o":124.035,"t":"2025-04-23T04:00:00Z","v":4470218,"vw":122.505672},{"c":124.23,"h":125.16,"l":120.01,"n":57610,"o":120.94,"t":"2025-04-24T04:00:00Z","v":6044711,"vw":123.084082},{"c":127.76,"h":128.73,"l":124.29,"n":43381,"o":124.46,"t":"2025-04-25T04:00:00Z","v":3519075,"vw":127.347079},{"c":130.28,"h":130.6089,"l":127.2125,"n":37876,"o":129,"t":"2025-04-28T04:00:00Z","v":3239333,"vw":129.489368},{"c":133.92,"h":134.27,"l":130.23,"n":39050,"o":131,"t":"2025-04-29T04:00:00Z","v":3583948,"vw":132.705661},{"c":134.05,"h":134.28,"l":129.17,"n":40289,"o":131,"t":"2025-04-30T04:00:00Z","v":3208151,"vw":132.313234},{"c":137.31,"h":138.97,"l":135.66,"n":41943,"o":136.19,"t":"2025-05-01T04:00:00Z","v":3223758,"vw":137.550363},{"c":141.78,"h":143.57,"l":138.75,"n":54278,"o":139.56,"t":"2025-05-02T04:00:00Z","v":3899864,"vw":142.087202},{"c":142.5,"h":143.4,"l":140,"n":30134,"o":140,"t":"2025-05-05T04:00:00Z","v":2557506,"vw":142.429187},{"c":142.47,"h":143.4,"l":139.8,"n":37688,"o":140.67,"t":"2025-05-06T04:00:00Z","v":3289314,"vw":142.340903},{"c":142.53,"h":144.13,"l":140.225,"n":51783,"o":142.48,"t":"2025-05-07T04:00:00Z","v":4375255,"vw":142.383013},{"c":145.82,"h":147.14,"l":144.245,"n":56989,"o":144.51,"t":"2025-05-08T04:00:00Z","v":3536927,"vw":145.905031},{"c":139.17,"h":143.2575,"l":138.24,"n":66895,"o":142.19,"t":"2025-05-09T04:00:00Z","v":4692065,"vw":140.270318},{"c":142.45,"h":143.98,"l":139.12,"n":106211,"o":143.02,"t":"2025-05-12T04:00:00Z","v":7194392,"vw":141.919637},{"c":154.13,"h":155.52,"l":147.2561,"n":164101,"o":152.01,"t":"2025-05-13T04:00:00Z","v":12348426,"vw":153.043133},{"c":163.18,"h":163.26,"l":156.59,"n":123439,"o":158.88,"t":"2025-05-14T04:00:00Z","v":11197944,"vw":160.42736},{"c":164.63,"h":164.71,"l":160.45,"n":71549,"o":162,"t":"2025-05-15T04:00:00Z","v":6286261,"vw":162.857697},{"c":161.51,"h":165.31,"l":161.28,"n":57909,"o":165,"t":"2025-05-16T04:00:00Z","v":3701058,"vw":162.457726},{"c":162.72,"h":162.98,"l":158,"n":50717,"o":160,"t":"2025-05-19T04:00:00Z","v":3972226,"vw":161.793136},{"c":162.41,"h":163.6,"l":161.02,"n":33717,"o":163.2,"t":"2025-05-20T04:00:00Z","v":2319709,"vw":162.602517},{"c":163.26,"h":164.99,"l":161.68,"n":38168,"o":162.61,"t":"2025-05-21T04:00:00Z","v":2849160,"vw":163.275725},{"c":160.69,"h":162.74,"l":160.305,"n":45861,"o":161.1,"t":"2025-05-22T04:00:00Z","v":3033256,"vw":161.341692},{"c":164.06,"h":165.9,"l":157.3,"n":58195,"o":159.33,"t":"2025-05-23T04:00:00Z","v":3656762,"vw":163.983011},{"c":165.24,"h":169.28,"l":164.51,"n":70182,"o":166,"t":"2025-05-27T04:00:00Z","v":6394244,"vw":166.212792},{"c":164.92,"h":167.645,"l":164.2,"n":40893,"o":166.79,"t":"2025-05-28T04:00:00Z","v":4782547,"vw":165.266269},{"c":161.21,"h":166.8146,"l":160.38,"n":61199,"o":166,"t":"2025-05-29T04:00:00Z","v":4288826,"vw":161.9018},{"c":160.37,"h":163.16,"l":157.92,"n":54646,"o":163.15,"t":"2025-05-30T04:00:00Z","v":5670900,"vw":160.069173},{"c":165.1,"h":165.15,"l":160.29,"n":46070,"o":160.84,"t":"2025-06-02T04:00:00Z","v":3276637,"vw":163.600283},{"c":165.77,"h":167.97,"l":164.27,"n":45860,"o":166.65,"t":"2025-06-03T04:00:00Z","v":3460486,"vw":166.056834},{"c":168.16,"h":170,"l":166.1,"n":49893,"o":166.75,"t":"2025-06-04T04:00:00Z","v":3134110,"vw":168.626155},{"c":170.4,"h":172.65,"l":168.75,"n":56056,"o":169.97,"t":"2025-06-05T04:00:00Z","v":3624904,"vw":170.661697},{"c":165.61,"h":172.09,"l":164.37,"n":56363,"o":172,"t":"2025-06-06T04:00:00Z","v":4359488,"vw":167.030942},{"c":164.58,"h":165.97,"l":162.07,"n":29125,"o":164.64,"t":"2025-06-09T04:00:00Z","v":1659128,"vw":164.685735},{"c":156.87,"h":162.38,"l":154.694,"n":86203,"o":162.03,"t":"2025-06-10T04:00:00Z","v":5610597,"vw":157.561344},{"c":154.44,"h":156.24,"l":154.02,"n":75462,"o":155.7,"t":"2025-06-11T04:00:00Z","v":4784352,"vw":154.8855},{"c":154.63,"h":154.92,"l":152.52,"n":45172,"o":153.2,"t":"2025-06-12T04:00:00Z","v":3370933,"vw":153.41977},{"c":154.38,"h":157.1299,"l":152.91,"n":53110,"o":152.91,"t":"2025-06-13T04:00:00Z","v":4931515,"vw":155.029151},{"c":158.19,"h":160.6,"l":155.92,"n":48974,"o":155.97,"t":"2025-06-16T04:00:00Z","v":4102218,"vw":158.253875},{"c":157.27,"h":160,"l":156.47,"n":36422,"o":159.32,"t":"2025-06-17T04:00:00Z","v":3300595,"vw":157.776503},{"c":155.69,"h":158.46,"l":154.53,"n":37411,"o":157.55,"t":"2025-06-18T04:00:00Z","v":2758756,"vw":156.211155},{"c":153.4,"h":156.83,"l":153.045,"n":42996,"o":156.3,"t":"2025-06-20T04:00:00Z","v":3174025,"vw":154.380187},{"c":153.52,"h":154.515,"l":149.84,"n":39577,"o":153.2,"t":"2025-06-23T04:00:00Z","v":2630898,"vw":153.337946},{"c":158.29,"h":160.27,"l":155.51,"n":60538,"o":156.79,"t":"2025-06-24T04:00:00Z","v":5000792,"vw":158.588027},{"c":155.81,"h":159.8019,"l":155.5,"n":44259,"o":158.27,"t":"2025-06-25T04:00:00Z","v":3562220,"vw":157.021782},{"c":158.51,"h":159.16,"l":155.83,"n":48791,"o":157.2,"t":"2025-06-26T04:00:00Z","v":3740451,"vw":158.101383},{"c":159.31,"h":161.75,"l":156.1021,"n":54988,"o":158.12,"t":"2025-06-27T04:00:00Z","v":4607097,"vw":158.472558},{"c":159.94,"h":162.1,"l":157.45,"n":56546,"o":159,"t":"2025-06-30T04:00:00Z","v":4681365,"vw":159.733291},{"c":150.5,"h":159.69,"l":149,"n":86244,"o":159,"t":"2025-07-01T04:00:00Z","v":6451753,"vw":152.210856},{"c":149.42,"h":151.815,"l":147.81,"n":51110,"o":150,"t":"2025-07-02T04:00:00Z","v":3448817,"vw":149.756608},{"c":149.47,"h":150.399,"l":147.52,"n":35914,"o":150,"t":"2025-07-03T04:00:00Z","v":2289212,"vw":149.067275},{"c":151.11,"h":153,"l":148.3,"n":36602,"o":150,"t":"2025-07-07T04:00:00Z","v":2448113,"vw":150.994755},{"c":149.11,"h":153.35,"l":145.93,"n":54095,"o":153,"t":"2025-07-08T04:00:00Z","v":3728685,"vw":148.744104},{"c":152.74,"h":154.93,"l":148.42,"n":52976,"o":150.805,"t":"2025-07-09T04:00:00Z","v":3988562,"vw":152.237842},{"c":149.4,"h":153.12,"l":145.2413,"n":62244,"o":153.09,"t":"2025-07-10T04:00:00Z","v":5446376,"vw":148.604001},{"c":148.26,"h":150,"l":147.05,"n":37597,"o":149.17,"t":"2025-07-11T04:00:00Z","v":2875245,"vw":148.003712},{"c":151.12,"h":152.29,"l":148,"n":45202,"o":148.47,"t":"2025-07-14T04:00:00Z","v":3530435,"vw":151.167274},{"c":158.26,"h":158.56,"l":150.7,"n":72837,"o":154.05,"t":"2025-07-15T04:00:00Z","v":5083349,"vw":156.739946},{"c":161.3,"h":164.83,"l":156.42,"n":97857,"o":158.5,"t":"2025-07-16T04:00:00Z","v":7761438,"vw":161.436938},{"c":167.08,"h":167.4,"l":159.23,"n":71528,"o":161.83,"t":"2025-07-17T04:00:00Z","v":5095269,"vw":165.021849},{"c":168.55,"h":170,"l":167.08,"n":61324,"o":168.01,"t":"2025-07-18T04:00:00Z","v":4355331,"vw":168.529176},{"c":155.29,"h":165.58,"l":154.77,"n":108058,"o":163.71,"t":"2025-07-21T04:00:00Z","v":7744470,"vw":157.385881},{"c":154.82,"h":156.09,"l":151.06,"n":64207,"o":154.96,"t":"2025-07-22T04:00:00Z","v":4410002,"vw":153.981227},{"c":158.57,"h":160.22,"l":154.95,"n":54112,"o":155.39,"t":"2025-07-23T04:00:00Z","v":3450619,"vw":158.368509},{"c":157.87,"h":159.83,"l":154.75,"n":34785,"o":159.38,"t":"2025-07-24T04:00:00Z","v":2148102,"vw":157.044504},{"c":157.71,"h":160.02,"l":153.4733,"n":40584,"o":153.99,"t":"2025-07-25T04:00:00Z","v":4272672,"vw":158.021919},{"c":160.74,"h":161.5,"l":158.11,"n":41769,"o":159,"t":"2025-07-28T04:00:00Z","v":2479248,"vw":160.103033},{"c":160.46,"h":162.22,"l":158.35,"n":34336,"o":161,"t":"2025-07-29T04:00:00Z","v":2031280,"vw":160.38549},{"c":159.25,"h":160.7,"l":157.26,"n":42003,"o":159.54,"t":"2025-07-30T04:00:00Z","v":3658189,"vw":159.206466},{"c":156.65,"h":160.04,"l":155.83,"n":38979,"o":159.62,"t":"2025-07-31T04:00:00Z","v":2981326,"vw":157.629612},{"c":154.21,"h":155.45,"l":150.75,"n":40503,"o":153.54,"t":"2025-08-01T04:00:00Z","v":2768583,"vw":153.594543},{"c":156.74,"h":157.29,"l":154.08,"n":35602,"o":155.5,"t":"2025-08-04T04:00:00Z","v":2113228,"vw":155.836626},{"c":151.44,"h":155.02,"l":149.04,"n":68711,"o":154.95,"t":"2025-08-05T04:00:00Z","v":5636929,"vw":151.177803},{"c":147.54,"h":152.65,"l":147.23,"n":71377,"o":152.26,"t":"2025-08-06T04:00:00Z","v":6095038,"vw":148.412615},{"c":148.86,"h":151.11,"l":147.52,"n":47370,"o":150,"t":"2025-08-07T04:00:00Z","v":3689702,"vw":149.226512},{"c":147.61,"h":151.04,"l":145.63,"n":56263,"o":150.28,"t":"2025-08-08T04:00:00Z","v":3846112,"vw":147.134734},{"c":146.23,"h":150.29,"l":145.89,"n":94568,"o":147.2,"t":"2025-08-11T04:00:00Z","v":7008431,"vw":147.194345},{"c":174.12,"h":178,"l":165.8,"n":237005,"o":166.5,"t":"2025-08-12T04:00:00Z","v":19418596,"vw":173.715986},{"c":174.66,"h":181.76,"l":173.02,"n":101113,"o":175.86,"t":"2025-08-13T04:00:00Z","v":7751425,"vw":176.432117},{"c":174.01,"h":175.7,"l":170.69,"n":57647,"o":174,"t":"2025-08-14T04:00:00Z","v":3556261,"vw":174.134263},{"c":177.28,"h":180.11,"l":174.14,"n":67162,"o":174.71,"t":"2025-08-15T04:00:00Z","v":4346741,"vw":177.7761},{"c":177.27,"h":177.72,"l":174.6,"n":44201,"o":177.05,"t":"2025-08-18T04:00:00Z","v":2516419,"vw":176.742814},{"c":179.25,"h":181.6,"l":177.25,"n":56033,"o":177.51,"t":"2025-08-19T04:00:00Z","v":4088483,"vw":179.568972},{"c":178.74,"h":178.98,"l":173.71,"n":47350,"o":178.24,"t":"2025-08-20T04:00:00Z","v":3428293,"vw":177.09871},{"c":179.6,"h":181.2,"l":177.5,"n":35680,"o":178.25,"t":"2025-08-21T04:00:00Z","v":2616731,"vw":178.783041},{"c":185.53,"h":185.68,"l":178.89,"n":64667,"o":180,"t":"2025-08-22T04:00:00Z","v":4864561,"vw":183.978158},{"c":187.55,"h":190.7499,"l":184.25,"n":69579,"o":186.5,"t":"2025-08-25T04:00:00Z","v":4745779,"vw":188.775687},{"c":188.29,"h":188.76,"l":186.1,"n":40343,"o":187,"t":"2025-08-26T04:00:00Z","v":2531683,"vw":187.954366},{"c":182.91,"h":188.88,"l":182.7701,"n":40383,"o":187.5,"t":"2025-08-27T04:00:00Z","v":2586603,"vw":184.570491},{"c":186.24,"h":186.25,"l":181.39,"n":36752,"o":183.48,"t":"2025-08-28T04:00:00Z","v":3571039,"vw":184.647784},{"c":186.54,"h":188.02,"l":185.07,"n":45859,"o":186.24,"t":"2025-08-29T04:00:00Z","v":5352335,"vw":186.412286},{"c":178.78,"h":181.86,"l":176.5,"n":69242,"o":181.63,"t":"2025-09-02T04:00:00Z","v":5167512,"vw":178.475064},{"c":180.98,"h":181.09,"l":173,"n":45360,"o":177.44,"t":"2025-09-03T04:00:00Z","v":2776482,"vw":179.068695},{"c":189.71,"h":190,"l":182,"n":58991,"o":182.27,"t":"2025-09-04T04:00:00Z","v":3970855,"vw":187.396479},{"c":191.62,"h":192.28,"l":185.82,"n":59403,"o":192.19,"t":"2025-09-05T04:00:00Z","v":4430171,"vw":189.800225},{"c":190.57,"h":195,"l":189.95,"n":52157,"o":193.25,"t":"2025-09-08T04:00:00Z","v":3182695,"vw":192.375615},{"c":192.67,"h":192.91,"l":187.7,"n":37375,"o":189.98,"t":"2025-09-09T04:00:00Z","v":3209374,"vw":190.860532},{"c":193.04,"h":193.61,"l":190.62,"n":41003,"o":192,"t":"2025-09-10T04:00:00Z","v":2485600,"vw":192.266293},{"c":196.5,"h":199.3,"l":194.1401,"n":63562,"o":195,"t":"2025-09-11T04:00:00Z","v":4522780,"vw":197.077788},{"c":196.05,"h":197.7387,"l":194.71,"n":45383,"o":195.55,"t":"2025-09-12T04:00:00Z","v":3049258,"vw":196.507772},{"c":190.46,"h":196.449,"l":189.25,"n":51984,"o":196.17,"t":"2025-09-15T04:00:00Z","v":3215858,"vw":191.398197},{"c":189.07,"h":191.015,"l":187.03,"n":54681,"o":189.19,"t":"2025-09-16T04:00:00Z","v":3709032,"vw":189.255699},{"c":186.89,"h":189.5,"l":184.55,"n":58940,"o":189.31,"t":"2025-09-17T04:00:00Z","v":3519356,"vw":186.889462},{"c":190.56,"h":191.36,"l":187,"n":44297,"o":188.63,"t":"2025-09-18T04:00:00Z","v":4202056,"vw":190.09453},{"c":192.76,"h":193.53,"l":190.75,"n":42657,"o":191.73,"t":"2025-09-19T04:00:00Z","v":3152366,"vw":192.520216},{"c":192.96,"h":195.48,"l":189.8,"n":47134,"o":191.2,"t":"2025-09-22T04:00:00Z","v":2361976,"vw":193.611129},{"c":185.25,"h":192.52,"l":185.01,"n":54660,"o":192.09,"t":"2025-09-23T04:00:00Z","v":3570097,"vw":186.724408},{"c":185.82,"h":189.32,"l":183.31,"n":48608,"o":185,"t":"2025-09-24T04:00:00Z","v":2495826,"vw":186.672593},{"c":185.91,"h":186.42,"l":183,"n":45939,"o":183.29,"t":"2025-09-25T04:00:00Z","v":3110161,"vw":185.00151},{"c":184.58,"h":186,"l":179.75,"n":52870,"o":185.06,"t":"2025-09-26T04:00:00Z","v":3143266,"vw":182.912298},{"c":181.45,"h":186.235,"l":180.38,"n":57307,"o":186.13,"t":"2025-09-29T04:00:00Z","v":3839884,"vw":181.781159},{"c":178.73,"h":182.21,"l":176.26,"n":69120,"o":182.2,"t":"2025-09-30T04:00:00Z","v":4199693,"vw":178.228297},{"c":182.01,"h":182.87,"l":176.69,"n":70699,"o":179,"t":"2025-10-01T04:00:00Z","v":4333358,"vw":180.881003},{"c":184.22,"h":184.65,"l":176.8224,"n":65905,"o":183.99,"t":"2025-10-02T04:00:00Z","v":3429569,"vw":181.942218},{"c":184.91,"h":188.77,"l":183.15,"n":40298,"o":184.31,"t":"2025-10-03T04:00:00Z","v":2215193,"vw":185.087805},{"c":189.5,"h":190.9199,"l":184.96,"n":45269,"o":186.05,"t":"2025-10-06T04:00:00Z","v":2973260,"vw":189.435192},{"c":191.01,"h":191.32,"l":187.69,"n":39425,"o":190.5,"t":"2025-10-07T04:00:00Z","v":2458935,"vw":189.859887},{"c":192.69,"h":193.48,"l":189.33,"n":32583,"o":190.99,"t":"2025-10-08T04:00:00Z","v":2718036,"vw":191.785746},{"c":188,"h":191.39,"l":183.88,"n":64018,"o":191.37,"t":"2025-10-09T04:00:00Z","v":4338368,"vw":186.839162},{"c":180.82,"h":189.78,"l":180,"n":48668,"o":186.6,"t":"2025-10-10T04:00:00Z","v":3196337,"vw":182.654069},{"c":182.6,"h":183.9,"l":180.934,"n":35500,"o":181.15,"t":"2025-10-13T04:00:00Z","v":2371163,"vw":182.636373},{"c":180.69,"h":181.86,"l":176,"n":48404,"o":179.32,"t":"2025-10-14T04:00:00Z","v":2744533,"vw":179.90158},{"c":163.42,"h":184.96,"l":162.02,"n":117822,"o":184.25,"t":"2025-10-15T04:00:00Z","v":9218285,"vw":170.683437},{"c":162.65,"h":175.8,"l":162.5,"n":147123,"o":174.49,"t":"2025-10-16T04:00:00Z","v":12260817,"vw":166.715604},{"c":160.06,"h":162.65,"l":158.84,"n":88290,"o":161.43,"t":"2025-10-17T04:00:00Z","v":6112944,"vw":160.474602},{"c":165.7,"h":167.19,"l":160.85,"n":66714,"o":162.59,"t":"2025-10-20T04:00:00Z","v":4097814,"vw":165.116564},{"c":164.6,"h":171.09,"l":164.6,"n":67128,"o":170,"t":"2025-10-21T04:00:00Z","v":3882758,"vw":167.515895},{"c":156.74,"h":161.3,"l":154.72,"n":101699,"o":156.4,"t":"2025-10-22T04:00:00Z","v":7693136,"vw":156.869832},{"c":156.26,"h":157.605,"l":155.05,"n":52155,"o":157.28,"t":"2025-10-23T04:00:00Z","v":3057860,"vw":156.341197},{"c":154.66,"h":158.71,"l":154.225,"n":48925,"o":158.71,"t":"2025-10-24T04:00:00Z","v":2532571,"vw":155.495373},{"c":160.1,"h":161.65,"l":156.51,"n":67131,"o":157.83,"t":"2025-10-27T04:00:00Z","v":3932037,"vw":159.866701},{"c":159.71,"h":164.03,"l":157.41,"n":70384,"o":162.16,"t":"2025-10-28T04:00:00Z","v":4508000,"vw":159.547958},{"c":155.93,"h":159.64,"l":154.87,"n":52311,"o":159.5,"t":"2025-10-29T04:00:00Z","v":3152483,"vw":156.610408},{"c":155.93,"h":159.12,"l":152.7958,"n":64772,"o":154.24,"t":"2025-10-30T04:00:00Z","v":4045374,"vw":156.662735},{"c":156.25,"h":157.43,"l":154.81,"n":47845,"o":156.5,"t":"2025-10-31T04:00:00Z","v":3122047,"vw":156.272824},{"c":157.41,"h":159.13,"l":155.09,"n":47095,"o":156.76,"t":"2025-11-03T05:00:00Z","v":2694206,"vw":157.561255},{"c":156.51,"h":156.95,"l":151.63,"n":51334,"o":154.3,"t":"2025-11-04T05:00:00Z","v":2981792,"vw":155.613325},{"c":157.76,"h":159.11,"l":155.48,"n":45696,"o":156.16,"t":"2025-11-05T05:00:00Z","v":2723735,"vw":157.736494},{"c":153.56,"h":159.8,"l":152.35,"n":69034,"o":158.32,"t":"2025-11-06T05:00:00Z","v":4305772,"vw":155.092088},{"c":149.94,"h":151.12,"l":145.79,"n":90385,"o":151,"t":"2025-11-07T05:00:00Z","v":7065029,"vw":148.150963},{"c":155.05,"h":156.02,"l":151,"n":118990,"o":152.8,"t":"2025-11-10T05:00:00Z","v":8953709,"vw":154.452949},{"c":142.31,"h":159.09,"l":141.2,"n":211388,"o":159.03,"t":"2025-11-11T05:00:00Z","v":16009065,"vw":145.831731},{"c":143.35,"h":150.79,"l":142.61,"n":101459,"o":145.295,"t":"2025-11-12T05:00:00Z","v":6978735,"vw":145.37546},{"c":140.04,"h":144.48,"l":139.41,"n":71494,"o":144.27,"t":"2025-11-13T05:00:00Z","v":5486170,"vw":141.047065},{"c":140.85,"h":141.49,"l":134.51,"n":78010,"o":134.75,"t":"2025-11-14T05:00:00Z","v":6168509,"vw":139.139165},{"c":145.75,"h":148.08,"l":143.695,"n":74500,"o":145.14,"t":"2025-11-17T05:00:00Z","v":5145923,"vw":145.960222},{"c":147.26,"h":148,"l":143.49,"n":62996,"o":143.52,"t":"2025-11-18T05:00:00Z","v":4416845,"vw":146.18534},{"c":143.53,"h":147.34,"l":143.24,"n":59916,"o":146.5,"t":"2025-11-19T05:00:00Z","v":3567266,"vw":145.153737},{"c":130.99,"h":145.27,"l":130.44,"n":122480,"o":145.27,"t":"2025-11-20T05:00:00Z","v":10163684,"vw":134.293108},{"c":131.34,"h":133.94,"l":127.835,"n":96916,"o":131.28,"t":"2025-11-21T05:00:00Z","v":7647468,"vw":130.954875},{"c":136.38,"h":136.925,"l":130.67,"n":60419,"o":132.7,"t":"2025-11-24T05:00:00Z","v":5855347,"vw":135.322114},{"c":136.29,"h":136.73,"l":132.705,"n":57609,"o":136.73,"t":"2025-11-25T05:00:00Z","v":4313131,"vw":134.939664},{"c":134.26,"h":140.41,"l":134.19,"n":56484,"o":138.11,"t":"2025-11-26T05:00:00Z","v":4661681,"vw":136.199908},{"c":139.01,"h":140.045,"l":135.63,"n":35542,"o":136.39,"t":"2025-11-28T05:00:00Z","v":2590529,"vw":138.706813},{"c":135.28,"h":138.675,"l":135.06,"n":51572,"o":138.32,"t":"2025-12-01T05:00:00Z","v":4135602,"vw":136.436371},{"c":137.83,"h":138.47,"l":133.5,"n":44880,"o":135.27,"t":"2025-12-02T05:00:00Z","v":3556208,"vw":137.282643},{"c":135.04,"h":137.23,"l":134.58,"n":41410,"o":137.2,"t":"2025-12-03T05:00:00Z","v":3318715,"vw":135.69139},{"c":135.41,"h":135.72,"l":132.21,"n":43901,"o":134.66,"t":"2025-12-04T05:00:00Z","v":2689152,"vw":134.200447},{"c":133.99,"h":138.11,"l":133.755,"n":46729,"o":136.07,"t":"2025-12-05T05:00:00Z","v":3579954,"vw":135.350316},{"c":128.28,"h":134.5,"l":127.03,"n":89281,"o":134.01,"t":"2025-12-08T05:00:00Z","v":7294207,"vw":129.044485},{"c":128.66,"h":129.5,"l":126.81,"n":59472,"o":127.37,"t":"2025-12-09T05:00:00Z","v":5845189,"vw":128.465869},{"c":124.22,"h":129,"l":123.155,"n":80816,"o":128.53,"t":"2025-12-10T05:00:00Z","v":7090842,"vw":124.916185},{"c":126.6,"h":129.03,"l":124.21,"n":62147,"o":125,"t":"2025-12-11T05:00:00Z","v":6427127,"vw":126.698399},{"c":125.02,"h":129.1,"l":123.7507,"n":51769,"o":127.5,"t":"2025-12-12T05:00:00Z","v":4132378,"vw":125.369208},{"c":121.56,"h":125.5,"l":121.325,"n":49715,"o":125.02,"t":"2025-12-15T05:00:00Z","v":3651032,"vw":122.613877},{"c":124.27,"h":125.08,"l":121.295,"n":53485,"o":121.83,"t":"2025-12-16T05:00:00Z","v":5373274,"vw":123.110758},{"c":118.95,"h":125.37,"l":118.86,"n":63753,"o":125,"t":"2025-12-17T05:00:00Z","v":5494088,"vw":120.378557},{"c":120.46,"h":122.74,"l":119.48,"n":71038,"o":121.04,"t":"2025-12-18T05:00:00Z","v":5655892,"vw":120.749413},{"c":121.97,"h":123.65,"l":121.5,"n":46717,"o":122.56,"t":"2025-12-19T05:00:00Z","v":4908147,"vw":122.139639},{"c":124.78,"h":125.81,"l":120.3,"n":52464,"o":123.01,"t":"2025-12-22T05:00:00Z","v":3641550,"vw":123.789345},{"c":125.77,"h":126.11,"l":123.4,"n":44764,"o":126,"t":"2025-12-23T05:00:00Z","v":3274624,"vw":125.060358},{"c":126.25,"h":127.135,"l":125.18,"n":24217,"o":125.7,"t":"2025-12-24T05:00:00Z","v":1716626,"vw":126.435618},{"c":127.85,"h":128.52,"l":125.9,"n":31231,"o":126.25,"t":"2025-12-26T05:00:00Z","v":1840549,"vw":127.663689},{"c":130.89,"h":131.19,"l":127.45,"n":57851,"o":127.85,"t":"2025-12-29T05:00:00Z","v":4615883,"vw":130.31042},{"c":128.35,"h":132.48,"l":128.25,"n":41342,"o":131.55,"t":"2025-12-30T05:00:00Z","v":2425281,"vw":129.382631},{"c":127.57,"h":128.1425,"l":126.83,"n":29852,"o":127.81,"t":"2025-12-31T05:00:00Z","v":1974282,"vw":127.445688},{"c":131.49,"h":133.5,"l":129.16,"n":51607,"o":131.53,"t":"2026-01-02T05:00:00Z","v":3407394,"vw":131.25891},{"c":139.78,"h":142.8,"l":133.335,"n":88991,"o":133.86,"t":"2026-01-05T05:00:00Z","v":6901757,"vw":139.556646},{"c":142.89,"h":148.26,"l":142.35,"n":106837,"o":142.38,"t":"2026-01-06T05:00:00Z","v":8311756,"vw":145.390418},{"c":139.24,"h":143.28,"l":139.0501,"n":53556,"o":143.2,"t":"2026-01-07T05:00:00Z","v":4316209,"vw":140.588077},{"c":134.15,"h":137.43,"l":133,"n":59499,"o":136.08,"t":"2026-01-08T05:00:00Z","v":4156233,"vw":134.191598},{"c":133.52,"h":135,"l":131.71,"n":40590,"o":133.57,"t":"2026-01-09T05:00:00Z","v":2921578,"vw":133.905584},{"c":131.59,"h":134.39,"l":130.2,"n":50684,"o":134,"t":"2026-01-12T05:00:00Z","v":3083184,"vw":131.491473},{"c":129.86,"h":130.45,"l":126.52,"n":71000,"o":130.41,"t":"2026-01-13T05:00:00Z","v":6346270,"vw":128.57624},{"c":125.25,"h":129.185,"l":123.9301,"n":74273,"o":129.04,"t":"2026-01-14T05:00:00Z","v":6248811,"vw":125.24539},{"c":124,"h":125,"l":121.86,"n":66301,"o":124.03,"t":"2026-01-15T05:00:00Z","v":5026363,"vw":123.443702},{"c":121.42,"h":124.38,"l":120.8,"n":55733,"o":124,"t":"2026-01-16T05:00:00Z","v":3989359,"vw":121.773644},{"c":121.22,"h":121.73,"l":118.54,"n":61129,"o":119.23,"t":"2026-01-20T05:00:00Z","v":6096874,"vw":120.807475},{"c":121.13,"h":122.8,"l":119.59,"n":74072,"o":122.41,"t":"2026-01-21T05:00:00Z","v":7875149,"vw":121.258893},{"c":122.83,"h":125.7,"l":120.53,"n":76600,"o":122,"t":"2026-01-22T05:00:00Z","v":6826636,"vw":122.970785},{"c":124.78,"h":126.96,"l":124.17,"n":43966,"o":124.7,"t":"2026-01-23T05:00:00Z","v":3702131,"vw":125.633492},{"c":125.93,"h":126.56,"l":122.1,"n":42206,"o":124.885,"t":"2026-01-26T05:00:00Z","v":3823272,"vw":124.614715},{"c":127.11,"h":127.92,"l":124.05,"n":42469,"o":127.2,"t":"2026-01-27T05:00:00Z","v":2784680,"vw":126.371868},{"c":126.55,"h":130.19,"l":125.54,"n":70119,"o":128.38,"t":"2026-01-28T05:00:00Z","v":5645607,"vw":128.328152},{"c":121.9,"h":128.5,"l":120.625,"n":73321,"o":127.5,"t":"2026-01-29T05:00:00Z","v":5797658,"vw":122.757725},{"c":116.49,"h":121.89,"l":115.61,"n":81994,"o":120.51,"t":"2026-01-30T05:00:00Z","v":5395837,"vw":117.519145},{"c":113.59,"h":116.34,"l":111.93,"n":91873,"o":116.28,"t":"2026-02-02T05:00:00Z","v":7639285,"vw":114.066221},{"c":108.2,"h":113.25,"l":105.2,"n":123568,"o":113.03,"t":"2026-02-03T05:00:00Z","v":10319591,"vw":107.673927},{"c":106.26,"h":107.9,"l":102.285,"n":112667,"o":107.63,"t":"2026-02-04T05:00:00Z","v":10093609,"vw":105.230238},{"c":108.57,"h":109.497,"l":106,"n":84380,"o":106.55,"t":"2026-02-05T05:00:00Z","v":7897704,"vw":108.075694},{"c":108.54,"h":112.145,"l":107.05,"n":83898,"o":110.06,"t":"2026-02-06T05:00:00Z","v":7723509,"vw":108.488731},{"c":108.86,"h":110.22,"l":106.81,"n":61768,"o":108,"t":"2026-02-09T05:00:00Z","v":6581655,"vw":108.616791},{"c":113.33,"h":114.9,"l":108.51,"n":71109,"o":109.89,"t":"2026-02-10T05:00:00Z","v":6155543,"vw":113.389089},{"c":114.52,"h":118.09,"l":113.35,"n":68229,"o":116.5,"t":"2026-02-11T05:00:00Z","v":5579414,"vw":114.967364},{"c":109.06,"h":114.93,"l":106.5,"n":71825,"o":114.26,"t":"2026-02-12T05:00:00Z","v":6932833,"vw":108.835848},{"c":106.74,"h":110.085,"l":105.6,"n":54832,"o":108.79,"t":"2026-02-13T05:00:00Z","v":5137892,"vw":108.072269},{"c":108.51,"h":110.77,"l":106.75,"n":47721,"o":107,"t":"2026-02-17T05:00:00Z","v":3754477,"vw":108.400481},{"c":112.78,"h":113.18,"l":108.48,"n":56104,"o":109,"t":"2026-02-18T05:00:00Z","v":4276797,"vw":111.963287},{"c":114.6,"h":117.46,"l":113.106,"n":48199,"o":113.34,"t":"2026-02-19T05:00:00Z","v":3227450,"vw":115.28004},{"c":115,"h":116.53,"l":112.78,"n":43786,"o":113.8,"t":"2026-02-20T05:00:00Z","v":3065817,"vw":115.026267},{"c":111.24,"h":115.85,"l":110.99,"n":47065,"o":113.92,"t":"2026-02-23T05:00:00Z","v":3951592,"vw":112.702966},{"c":107.11,"h":109.87,"l":104.51,"n":95678,"o":109.7,"t":"2026-02-24T05:00:00Z","v":7031534,"vw":106.77364},{"c":104.47,"h":106.7,"l":102.54,"n":79402,"o":106,"t":"2026-02-25T05:00:00Z","v":6300995,"vw":104.137645},{"c":110.9,"h":111.08,"l":103.54,"n":68408,"o":104.54,"t":"2026-02-26T05:00:00Z","v":6277165,"vw":108.436628},{"c":108.45,"h":110.51,"l":107.7442,"n":55230,"o":108.87,"t":"2026-02-27T05:00:00Z","v":5515447,"vw":108.716118},{"c":105.21,"h":105.728,"l":102.81,"n":97107,"o":105.03,"t":"2026-03-02T05:00:00Z","v":8487232,"vw":104.348163},{"c":87.82,"h":89.63,"l":77.05,"n":373359,"o":80.4,"t":"2026-03-03T05:00:00Z","v":34840717,"vw":83.121686},{"c":88.26,"h":89.2899,"l":86.25,"n":128797,"o":88,"t":"2026-03-04T05:00:00Z","v":12028251,"vw":87.805053},{"c":95.52,"h":96,"l":89.0809,"n":120472,"o":89.43,"t":"2026-03-05T05:00:00Z","v":11437982,"vw":94.148965},{"c":91.98,"h":95.75,"l":91,"n":80637,"o":94.48,"t":"2026-03-06T05:00:00Z","v":7466841,"vw":92.582701},{"c":90.1,"h":90.8,"l":87.58,"n":79976,"o":90.14,"t":"2026-03-09T04:00:00Z","v":6763565,"vw":88.940562},{"c":89.17,"h":91.9787,"l":89,"n":65139,"o":91.58,"t":"2026-03-10T04:00:00Z","v":4408647,"vw":90.165545},{"c":87.82,"h":89.95,"l":85.95,"n":58828,"o":88.41,"t":"2026-03-11T04:00:00Z","v":4098280,"vw":87.497598},{"c":85.16,"h":89,"l":84.67,"n":57839,"o":86.39,"t":"2026-03-12T04:00:00Z","v":4610415,"vw":85.859976},{"c":86,"h":87.5,"l":84.91,"n":47981,"o":85.34,"t":"2026-03-13T04:00:00Z","v":2984074,"vw":85.794632},{"c":87.57,"h":88.96,"l":86.4707,"n":50059,"o":87,"t":"2026-03-16T04:00:00Z","v":3733344,"vw":87.523041},{"c":87.59,"h":89.192,"l":86.26,"n":45537,"o":87.22,"t":"2026-03-17T04:00:00Z","v":3682737,"vw":87.215358},{"c":84.47,"h":86.57,"l":84.295,"n":44610,"o":86.47,"t":"2026-03-18T04:00:00Z","v":3271514,"vw":85.110173},{"c":80.98,"h":82.2,"l":79.89,"n":71123,"o":82.2,"t":"2026-03-19T04:00:00Z","v":5359790,"vw":80.96213},{"c":78.85,"h":81.7,"l":78.3212,"n":62789,"o":80.76,"t":"2026-03-20T04:00:00Z","v":6022620,"vw":79.523517},{"c":79.79,"h":81.42,"l":77.762,"n":56053,"o":79.75,"t":"2026-03-23T04:00:00Z","v":4818794,"vw":79.94945},{"c":78.31,"h":79.41,"l":77.27,"n":49798,"o":78.45,"t":"2026-03-24T04:00:00Z","v":3986611,"vw":78.379575},{"c":82.47,"h":82.8,"l":79.94,"n":42681,"o":80.18,"t":"2026-03-25T04:00:00Z","v":3014338,"vw":81.921455},{"c":79.86,"h":83.1,"l":79.73,"n":35586,"o":81.91,"t":"2026-03-26T04:00:00Z","v":2557596,"vw":80.764106},{"c":78.16,"h":79.99,"l":77.8915,"n":39196,"o":79.27,"t":"2026-03-27T04:00:00Z","v":2503897,"vw":78.602598},{"c":78.31,"h":79.62,"l":77.6,"n":45167,"o":78.76,"t":"2026-03-30T04:00:00Z","v":3395026,"vw":78.524999},{"c":82.81,"h":83.31,"l":80.02,"n":55085,"o":80.38,"t":"2026-03-31T04:00:00Z","v":4062407,"vw":82.125919},{"c":82.16,"h":84.855,"l":81.37,"n":53139,"o":84.13,"t":"2026-04-01T04:00:00Z","v":3924729,"vw":82.713319},{"c":82.28,"h":82.56,"l":79,"n":33569,"o":79.52,"t":"2026-04-02T04:00:00Z","v":2318549,"vw":81.382117},{"c":82.29,"h":84.42,"l":81.96,"n":30522,"o":82.51,"t":"2026-04-06T04:00:00Z","v":2063114,"vw":82.680152},{"c":81.36,"h":82.53,"l":80.3,"n":32832,"o":82.22,"t":"2026-04-07T04:00:00Z","v":1906192,"vw":81.194501},{"c":85.31,"h":92.77,"l":85.03,"n":60168,"o":89,"t":"2026-04-08T04:00:00Z","v":5444770,"vw":87.102873},{"c":85.46,"h":85.55,"l":82.3556,"n":37596,"o":85,"t":"2026-04-09T04:00:00Z","v":2639981,"vw":84.398953},{"c":85.92,"h":86.85,"l":84.62,"n":44428,"o":86.76,"t":"2026-04-10T04:00:00Z","v":3378696,"vw":85.851127},{"c":86.41,"h":87.35,"l":83.69,"n":40808,"o":84.55,"t":"2026-04-13T04:00:00Z","v":3163058,"vw":85.731797},{"c":85.6,"h":90.1999,"l":85.35,"n":57775,"o":87,"t":"2026-04-14T04:00:00Z","v":4716620,"vw":87.549047},{"c":90.33,"h":91.075,"l":85.89,"n":57517,"o":86.5,"t":"2026-04-15T04:00:00Z","v":4771314,"vw":89.433374},{"c":90.4,"h":93.32,"l":89.81,"n":46723,"o":92.86,"t":"2026-04-16T04:00:00Z","v":3169972,"vw":90.774958},{"c":91.33,"h":93.44,"l":89.47,"n":59707,"o":92.13,"t":"2026-04-17T04:00:00Z","v":3792713,"vw":91.996497},{"c":89.34,"h":90.875,"l":88.605,"n":50946,"o":90.65,"t":"2026-04-20T04:00:00Z","v":4193123,"vw":89.48886},{"c":86.83,"h":89.89,"l":86.61,"n":42676,"o":89.5,"t":"2026-04-21T04:00:00Z","v":3345383,"vw":88.072091},{"c":86.29,"h":87.74,"l":84.25,"n":69716,"o":86.75,"t":"2026-04-22T04:00:00Z","v":7162624,"vw":85.854637},{"c":83.35,"h":84.78,"l":82.04,"n":51019,"o":84.78,"t":"2026-04-23T04:00:00Z","v":3386019,"vw":83.367006},{"c":85.44,"h":85.84,"l":83,"n":43801,"o":83.5,"t":"2026-04-24T04:00:00Z","v":3283487,"vw":84.890597},{"c":85.49,"h":86.49,"l":84.47,"n":41014,"o":85.475,"t":"2026-04-27T04:00:00Z","v":2917914,"vw":85.836586},{"c":85.84,"h":86.78,"l":84.41,"n":37566,"o":84.41,"t":"2026-04-28T04:00:00Z","v":3526564,"vw":85.545348},{"c":83.21,"h":86.6,"l":81.88,"n":44211,"o":85.89,"t":"2026-04-29T04:00:00Z","v":3904555,"vw":83.120004},{"c":84.88,"h":85.52,"l":82.322,"n":37055,"o":82.87,"t":"2026-04-30T04:00:00Z","v":2890813,"vw":84.499522},{"c":86.2,"h":86.605,"l":85.32,"n":33107,"o":86.03,"t":"2026-05-01T04:00:00Z","v":2655559,"vw":86.113457},{"c":85.41,"h":87.47,"l":84.37,"n":37136,"o":86.2,"t":"2026-05-04T04:00:00Z","v":2143017,"vw":85.658487},{"c":84.48,"h":86.11,"l":83.51,"n":37642,"o":86.08,"t":"2026-05-05T04:00:00Z","v":2695693,"vw":84.60218},{"c":90.02,"h":90.04,"l":86.2,"n":51502,"o":86.25,"t":"2026-05-06T04:00:00Z","v":3806783,"vw":88.772955},{"c":88.64,"h":91.97,"l":88.545,"n":51698,"o":90.425,"t":"2026-05-07T04:00:00Z","v":4341328,"vw":89.793877},{"c":86.73,"h":87.79,"l":84.68,"n":57771,"o":85.8,"t":"2026-05-08T04:00:00Z","v":4007368,"vw":86.646355},{"c":84.87,"h":85.33,"l":81.84,"n":114549,"o":84.82,"t":"2026-05-11T04:00:00Z","v":11019968,"vw":83.920188},{"c":96.02,"h":98.0965,"l":90.25,"n":160617,"o":94.71,"t":"2026-05-12T04:00:00Z","v":15001458,"vw":95.094581},{"c":93.52,"h":99.973,"l":92.8935,"n":118053,"o":98.57,"t":"2026-05-13T04:00:00Z","v":10088009,"vw":94.748361},{"c":88.33,"h":93.1,"l":87.4,"n":68722,"o":93.1,"t":"2026-05-14T04:00:00Z","v":4865462,"vw":89.049657},{"c":88.23,"h":90.27,"l":87.72,"n":52246,"o":88.2,"t":"2026-05-15T04:00:00Z","v":4229375,"vw":88.785487},{"c":88.29,"h":89.974,"l":86.35,"n":50616,"o":87.18,"t":"2026-05-18T04:00:00Z","v":3589464,"vw":88.202892},{"c":87.28,"h":88.875,"l":86.002,"n":45960,"o":87.35,"t":"2026-05-19T04:00:00Z","v":3233989,"vw":87.197588},{"c":86.55,"h":87.67,"l":84.69,"n":57923,"o":87,"t":"2026-05-20T04:00:00Z","v":4489141,"vw":86.452169},{"c":88.96,"h":88.98,"l":84.63,"n":42811,"o":85.35,"t":"2026-05-21T04:00:00Z","v":3120341,"vw":87.572665},{"c":87.27,"h":91.79,"l":86.0237,"n":38240,"o":89.34,"t":"2026-05-22T04:00:00Z","v":2716378,"vw":87.763172},{"c":89.02,"h":90.59,"l":87.6,"n":47733,"o":88.45,"t":"2026-05-26T04:00:00Z","v":3369305,"vw":89.450382},{"c":93.46,"h":94.36,"l":88.5,"n":47180,"o":89.1,"t":"2026-05-27T04:00:00Z","v":3589745,"vw":92.785808},{"c":91.94,"h":93.19,"l":90.88,"n":40976,"o":92,"t":"2026-05-28T04:00:00Z","v":3551894,"vw":92.042272},{"c":90.53,"h":92.12,"l":88.88,"n":40525,"o":91,"t":"2026-05-29T04:00:00Z","v":5718257,"vw":90.668415},{"c":95.25,"h":97.8,"l":91.98,"n":54267,"o":91.99,"t":"2026-06-01T04:00:00Z","v":3916228,"vw":95.821345},{"c":93.14,"h":96.5,"l":92.62,"n":44420,"o":95.25,"t":"2026-06-02T04:00:00Z","v":2780476,"vw":93.566164},{"c":89.46,"h":93.505,"l":88.07,"n":59644,"o":92.65,"t":"2026-06-03T04:00:00Z","v":5242328,"vw":90.352509},{"c":92.09,"h":93.55,"l":90,"n":37386,"o":91,"t":"2026-06-04T04:00:00Z","v":2522281,"vw":92.024053},{"c":86.56,"h":91.62,"l":85.8,"n":55087,"o":91.2,"t":"2026-06-05T04:00:00Z","v":4358996,"vw":87.302044},{"c":84.49,"h":85.9825,"l":83.56,"n":43054,"o":85.1,"t":"2026-06-08T04:00:00Z","v":2937616,"vw":84.462933},{"c":84.87,"h":85.76,"l":82.23,"n":42845,"o":84.75,"t":"2026-06-09T04:00:00Z","v":3008045,"vw":84.062316},{"c":82.44,"h":84.2,"l":81.32,"n":52367,"o":83.91,"t":"2026-06-10T04:00:00Z","v":4079895,"vw":82.24584},{"c":85.69,"h":85.71,"l":80.8,"n":33553,"o":82.13,"t":"2026-06-11T04:00:00Z","v":2731940,"vw":83.817611},{"c":82.94,"h":86.65,"l":82.665,"n":42610,"o":86.11,"t":"2026-06-12T04:00:00Z","v":3428675,"vw":83.547916},{"c":86.66,"h":88.23,"l":85.33,"n":50026,"o":85.6,"t":"2026-06-15T04:00:00Z","v":3900443,"vw":87.047},{"c":86.81,"h":90.29,"l":86.21,"n":45680,"o":88.5,"t":"2026-06-16T04:00:00Z","v":3229199,"vw":87.669509},{"c":90.84,"h":93.76,"l":88.25,"n":64116,"o":88.54,"t":"2026-06-17T04:00:00Z","v":4945387,"vw":91.677233},{"c":91.28,"h":92.26,"l":89.155,"n":36915,"o":90.8,"t":"2026-06-18T04:00:00Z","v":3538934,"vw":90.914433},{"c":89.04,"h":90.5,"l":88.74,"n":38148,"o":90.01,"t":"2026-06-22T04:00:00Z","v":2752678,"vw":89.469927},{"c":91.79,"h":92.38,"l":87,"n":45882,"o":87.26,"t":"2026-06-23T04:00:00Z","v":3241546,"vw":90.851592},{"c":92.75,"h":95.66,"l":89.97,"n":50388,"o":90.9,"t":"2026-06-24T04:00:00Z","v":3390053,"vw":93.398118},{"c":89.01,"h":92.28,"l":88.04,"n":40583,"o":91.28,"t":"2026-06-25T04:00:00Z","v":3017579,"vw":89.583383},{"c":91.33,"h":91.44,"l":85.67,"n":34820,"o":87.14,"t":"2026-06-26T04:00:00Z","v":2717135,"vw":89.884987},{"c":92.95,"h":94.8409,"l":91.19,"n":38240,"o":92.05,"t":"2026-06-29T04:00:00Z","v":2745148,"vw":92.753675},{"c":95.83,"h":96.16,"l":90.16,"n":62145,"o":91.34,"t":"2026-06-30T04:00:00Z","v":6330548,"vw":94.753685},{"c":102.33,"h":103.3,"l":95.775,"n":67496,"o":96.89,"t":"2026-07-01T04:00:00Z","v":6208025,"vw":101.760574},{"c":103.3,"h":105.9,"l":102.52,"n":87999,"o":103.99,"t":"2026-07-02T04:00:00Z","v":7399033,"vw":104.020627},{"c":105,"h":106.2,"l":102.7887,"n":54659,"o":103.32,"t":"2026-07-06T04:00:00Z","v":4834322,"vw":104.743251},{"c":104.23,"h":106.81,"l":104,"n":42780,"o":105,"t":"2026-07-07T04:00:00Z","v":3479980,"vw":104.801887},{"c":105.31,"h":106.01,"l":101.02,"n":54368,"o":102.13,"t":"2026-07-08T04:00:00Z","v":5048855,"vw":104.38741},{"c":109.11,"h":109.6,"l":104.75,"n":49018,"o":105.76,"t":"2026-07-09T04:00:00Z","v":3839681,"vw":108.281344},{"c":111.14,"h":115.72,"l":110.78,"n":93116,"o":112.44,"t":"2026-07-10T04:00:00Z","v":8048821,"vw":113.425463},{"c":110.66,"h":115.54,"l":110.56,"n":66295,"o":111.22,"t":"2026-07-13T04:00:00Z","v":6623681,"vw":112.375272},{"c":109.29,"h":111.76,"l":108.29,"n":59801,"o":110,"t":"2026-07-14T04:00:00Z","v":5028182,"vw":109.524034},{"c":111.36,"h":114.7,"l":109,"n":52742,"o":109.085,"t":"2026-07-15T04:00:00Z","v":4264441,"vw":112.301364},{"c":106.22,"h":111.9686,"l":105.6001,"n":57802,"o":111.2,"t":"2026-07-16T04:00:00Z","v":5108680,"vw":107.764987},{"c":104.05,"h":105.42,"l":100.77,"n":75966,"o":102.62,"t":"2026-07-17T04:00:00Z","v":6011341,"vw":103.374206},{"c":105.69,"h":108.205,"l":104,"n":37293,"o":104,"t":"2026-07-20T04:00:00Z","v":2603645,"vw":106.442185},{"c":106.26,"h":108.19,"l":105.45,"n":31731,"o":106.68,"t":"2026-07-21T04:00:00Z","v":2389284,"vw":106.268017},{"c":104.88,"h":106.86,"l":102.9,"n":41456,"o":105.54,"t":"2026-07-22T04:00:00Z","v":3613194,"vw":105.125779},{"c":99.5,"h":104.64,"l":99.3,"n":60931,"o":103.99,"t":"2026-07-23T04:00:00Z","v":5287759,"vw":100.35401},{"c":100,"h":100.96,"l":97.59,"n":47521,"o":99.5,"t":"2026-07-24T04:00:00Z","v":4941722,"vw":99.925007},{"c":104.39,"h":105.4322,"l":102.4,"n":46079,"o":102.65,"t":"2026-07-27T04:00:00Z","v":4610258,"vw":104.425425},{"c":107.41,"h":108.02,"l":102.805,"n":60207,"o":104.8,"t":"2026-07-28T04:00:00Z","v":6241882,"vw":104.604141},{"c":108.37,"h":110.07,"l":107.1,"n":47430,"o":107.47,"t":"2026-07-29T04:00:00Z","v":3416020,"vw":108.381825},{"c":106.24,"h":106.61,"l":103.78,"n":44648,"o":105.53,"t":"2026-07-30T04:00:00Z","v":3678487,"vw":105.542202},{"c":106.74,"h":107.62,"l":105.02,"n":34474,"o":105.22,"t":"2026-07-31T04:00:00Z","v":3034031,"vw":106.711232},{"c":111.15,"h":111.18,"l":107.52,"n":54147,"o":107.94,"t":"2026-08-03T04:00:00Z","v":4513605,"vw":109.978809},{"c":111.44,"h":112.71,"l":110.3,"n":50661,"o":111.01,"t":"2026-08-04T04:00:00Z","v":4234779,"vw":111.573249},{"c":114.91,"h":114.95,"l":111.43,"n":51107,"o":112.01,"t":"2026-08-05T04:00:00Z","v":4078085,"vw":114.128603},{"c":111,"h":112.6696,"l":110.61,"n":41072,"o":112.12,"t":"2026-08-06T04:00:00Z","v":4133242,"vw":111.341574},{"c":113.43,"h":114.51,"l":111.86,"n":44728,"o":112.41,"t":"2026-08-07T04:00:00Z","v":4320560,"vw":113.179646},{"c":114.8,"h":115.9,"l":113.3,"n":79264,"o":113.8,"t":"2026-08-10T04:00:00Z","v":6191943,"vw":114.688325},{"c":131.51,"h":131.94,"l":124.52,"n":164858,"o":127.87,"t":"2026-08-11T04:00:00Z","v":15201907,"vw":129.738648},{"c":128.11,"h":131.9,"l":126.29,"n":87782,"o":131,"t":"2026-08-12T04:00:00Z","v":7595545,"vw":128.755965},{"c":123.32,"h":127.45,"l":121.88,"n":65890,"o":127.45,"t":"2026-08-13T04:00:00Z","v":5534298,"vw":123.815446},{"c":121.94,"h":125,"l":121.04,"n":48392,"o":125,"t":"2026-08-14T04:00:00Z","v":3362902,"vw":122.174727},{"c":119.45,"h":121.49,"l":119.06,"n":48839,"o":119.99,"t":"2026-08-17T04:00:00Z","v":3950417,"vw":119.782888},{"c":116.26,"h":118.58,"l":114.8,"n":47102,"o":116,"t":"2026-08-18T04:00:00Z","v":4317823,"vw":116.545733},{"c":119.1,"h":120.0795,"l":115.2,"n":38644,"o":116.11,"t":"2026-08-19T04:00:00Z","v":4116133,"vw":118.466153},{"c":117.24,"h":119.6,"l":115.53,"n":31455,"o":119,"t":"2026-08-20T04:00:00Z","v":4050032,"vw":117.264649},{"c":117.53,"h":118.7,"l":116.01,"n":23038,"o":116.56,"t":"2026-08-21T04:00:00Z","v":3449431,"vw":117.697237},{"c":115.68,"h":117.01,"l":114.14,"n":31534,"o":116.78,"t":"2026-08-24T04:00:00Z","v":2360912,"vw":115.727693},{"c":123.18,"h":123.73,"l":116.75,"n":49749,"o":117,"t":"2026-08-25T04:00:00Z","v":4837660,"vw":121.485672},{"c":119.12,"h":121.68,"l":118.6,"n":36464,"o":121.36,"t":"2026-08-26T04:00:00Z","v":2739535,"vw":119.602946},{"c":118.32,"h":118.99,"l":116.35,"n":31474,"o":118.99,"t":"2026-08-27T04:00:00Z","v":2813271,"vw":117.632781},{"c":119.36,"h":120.91,"l":117.8,"n":28853,"o":117.8,"t":"2026-08-28T04:00:00Z","v":5101701,"vw":119.488941},{"c":113.48,"h":118.25,"l":111.91,"n":45238,"o":117.51,"t":"2026-08-31T04:00:00Z","v":4544515,"vw":114.251571},{"c":112.65,"h":114.765,"l":110.77,"n":39403,"o":111.115,"t":"2026-09-01T04:00:00Z","v":2568733,"vw":113.095827},{"c":112.81,"h":113.13,"l":111.12,"n":23835,"o":111.75,"t":"2026-09-02T04:00:00Z","v":1562279,"vw":112.548115},{"c":113.1,"h":114.75,"l":111.47,"n":33166,"o":113.72,"t":"2026-09-03T04:00:00Z","v":4355187,"vw":113.220136},{"c":112.09,"h":114.9,"l":111.985,"n":33470,"o":113.64,"t":"2026-09-04T04:00:00Z","v":3575432,"vw":112.862028},{"c":113.33,"h":114.14,"l":110.065,"n":50772,"o":112.25,"t":"2026-09-08T04:00:00Z","v":4416449,"vw":113.063519},{"c":108.71,"h":111.884,"l":107.83,"n":64149,"o":111.29,"t":"2026-09-09T04:00:00Z","v":5028092,"vw":108.903958},{"c":107.69,"h":108.98,"l":107.171,"n":35286,"o":107.71,"t":"2026-09-10T04:00:00Z","v":2283665,"vw":107.883792},{"c":106.24,"h":109.19,"l":106.18,"n":35528,"o":108.23,"t":"2026-09-11T04:00:00Z","v":2899353,"vw":107.274123},{"c":108.68,"h":110.2199,"l":104.54,"n":39901,"o":104.54,"t":"2026-09-14T04:00:00Z","v":2900015,"vw":108.209521},{"c":102.65,"h":107.4,"l":102.5,"n":55463,"o":106.47,"t":"2026-09-15T04:00:00Z","v":4204434,"vw":103.624228},{"c":103.5,"h":105.35,"l":102.46,"n":35682,"o":103.95,"t":"2026-09-16T04:00:00Z","v":4849443,"vw":103.972077},{"c":101.27,"h":104.76,"l":100.63,"n":37618,"o":104.76,"t":"2026-09-17T04:00:00Z","v":3190646,"vw":101.437151},{"c":101.79,"h":102.535,"l":99.54,"n":43542,"o":100.35,"t":"2026-09-18T04:00:00Z","v":4268196,"vw":101.521893},{"c":102.65,"h":103.38,"l":100.2,"n":36503,"o":102.1,"t":"2026-09-21T04:00:00Z","v":2524699,"vw":102.27477},{"c":103.67,"h":105.39,"l":102.33,"n":33837,"o":105.39,"t":"2026-09-22T04:00:00Z","v":5019222,"vw":103.606523},{"c":103.29,"h":103.795,"l":101.38,"n":28153,"o":103.4,"t":"2026-09-23T04:00:00Z","v":2005930,"vw":102.987809},{"c":100.73,"h":102.63,"l":100.07,"n":37493,"o":102.05,"t":"2026-09-24T04:00:00Z","v":2764846,"vw":100.973011},{"c":99.55,"h":100.72,"l":99.255,"n":33921,"o":100.25,"t":"2026-09-25T04:00:00Z","v":2044616,"vw":99.863814},{"c":98.91,"h":99.9,"l":96.365,"n":40144,"o":98.56,"t":"2026-09-28T04:00:00Z","v":3322354,"vw":98.558221},{"c":98.62,"h":99.49,"l":97.6125,"n":38450,"o":99.11,"t":"2026-09-29T04:00:00Z","v":5146768,"vw":98.489563},{"c":97.36,"h":99.18,"l":97,"n":36001,"o":98.775,"t":"2026-09-30T04:00:00Z","v":4222705,"vw":97.607506},{"c":95.27,"h":96.91,"l":93.7,"n":55514,"o":96.4,"t":"2026-10-01T04:00:00Z","v":5069952,"vw":95.000418},{"c":95.19,"h":96.555,"l":94.24,"n":49544,"o":96,"t":"2026-10-02T04:00:00Z","v":3974561,"vw":95.175166},{"c":96.85,"h":98.43,"l":96.32,"n":39078,"o":96.75,"t":"2026-10-05T04:00:00Z","v":3778666,"vw":97.293828},{"c":96.53,"h":97.78,"l":95.27,"n":58767,"o":96.92,"t":"2026-10-06T04:00:00Z","v":6389427,"vw":96.302508},{"c":94.66,"h":95.78,"l":94.21,"n":46466,"o":95,"t":"2026-10-07T04:00:00Z","v":4113528,"vw":94.826436},{"c":92.89,"h":94.1873,"l":92.25,"n":58494,"o":92.54,"t":"2026-10-08T04:00:00Z","v":5374187,"vw":93.17526},{"c":95.25,"h":96.5,"l":94,"n":64665,"o":94.05,"t":"2026-10-09T04:00:00Z","v":7573190,"vw":95.258981},{"c":95.88,"h":96.98,"l":94.71,"n":44288,"o":96.68,"t":"2026-10-12T04:00:00Z","v":4076758,"vw":95.959},{"c":95.93,"h":97.12,"l":95.0815,"n":53853,"o":96,"t":"2026-10-13T04:00:00Z","v":5237427,"vw":96.348835},{"c":95.31,"h":97.94,"l":94.44,"n":41735,"o":95.77,"t":"2026-10-14T04:00:00Z","v":3936392,"vw":95.573098},{"c":97.5,"h":97.95,"l":94.99,"n":33518,"o":95.32,"t":"2026-10-15T04:00:00Z","v":2797180,"vw":97.046017}],"volatilityBars":[{"c":92.3,"h":93.89,"l":91.7,"n":434,"o":93.61,"t":"2026-10-08T08:00:00Z","v":32554,"vw":92.999598},{"c":92.6046,"h":92.6046,"l":92.35,"n":10,"o":92.35,"t":"2026-10-08T08:15:00Z","v":2781,"vw":92.558237},{"c":92.6,"h":92.7869,"l":92.6,"n":10,"o":92.7869,"t":"2026-10-08T08:30:00Z","v":6961,"vw":92.620319},{"c":92.09,"h":92.6,"l":92.09,"n":19,"o":92.6,"t":"2026-10-08T08:45:00Z","v":2700,"vw":92.386375},{"c":92.38,"h":92.4,"l":92.38,"n":9,"o":92.4,"t":"2026-10-08T09:00:00Z","v":2128,"vw":92.398098},{"c":92.5,"h":92.52,"l":92.5,"n":11,"o":92.52,"t":"2026-10-08T09:30:00Z","v":616,"vw":92.510148},{"c":92.6,"h":92.6,"l":92.6,"n":5,"o":92.6,"t":"2026-10-08T09:45:00Z","v":507,"vw":92.6},{"c":92.42,"h":92.42,"l":92.42,"n":4,"o":92.42,"t":"2026-10-08T10:00:00Z","v":300,"vw":92.42},{"c":92.21,"h":92.36,"l":92.21,"n":40,"o":92.36,"t":"2026-10-08T10:15:00Z","v":2998,"vw":92.222129},{"c":92.21,"h":92.31,"l":92.21,"n":16,"o":92.31,"t":"2026-10-08T10:45:00Z","v":683,"vw":92.277846},{"c":92.34,"h":92.34,"l":92.272,"n":45,"o":92.272,"t":"2026-10-08T11:00:00Z","v":1972,"vw":92.292},{"c":92.25,"h":92.25,"l":92.25,"n":2,"o":92.25,"t":"2026-10-08T11:15:00Z","v":139,"vw":92.25},{"c":92.74,"h":92.74,"l":92.4,"n":11,"o":92.45,"t":"2026-10-08T11:30:00Z","v":792,"vw":92.586666},{"c":92.4368,"h":92.52,"l":92.4368,"n":19,"o":92.52,"t":"2026-10-08T11:45:00Z","v":1191,"vw":92.500322},{"c":92.38,"h":92.49,"l":92.38,"n":47,"o":92.49,"t":"2026-10-08T12:00:00Z","v":1021,"vw":92.431419},{"c":92.88,"h":93,"l":92.27,"n":152,"o":92.4,"t":"2026-10-08T12:15:00Z","v":14488,"vw":92.753922},{"c":92.87,"h":92.88,"l":92.4,"n":58,"o":92.5,"t":"2026-10-08T12:30:00Z","v":5710,"vw":92.717839},{"c":92.62,"h":92.64,"l":92.46,"n":56,"o":92.48,"t":"2026-10-08T12:45:00Z","v":1453,"vw":92.529498},{"c":92.99,"h":92.99,"l":92.57,"n":33,"o":92.78,"t":"2026-10-08T13:00:00Z","v":2301,"vw":92.760327},{"c":92.82,"h":92.99,"l":92.64,"n":14,"o":92.92,"t":"2026-10-08T13:15:00Z","v":1013,"vw":92.849068},{"c":93.46,"h":93.8664,"l":92.25,"n":4340,"o":92.54,"t":"2026-10-08T13:30:00Z","v":451540,"vw":93.184886},{"c":94.02,"h":94.14,"l":93.1,"n":2420,"o":93.455,"t":"2026-10-08T13:45:00Z","v":196970,"vw":93.698941},{"c":93.91,"h":94.1873,"l":93.59,"n":3457,"o":93.96,"t":"2026-10-08T14:00:00Z","v":433806,"vw":93.942091},{"c":93.93,"h":94.16,"l":93.62,"n":2132,"o":93.94,"t":"2026-10-08T14:15:00Z","v":286615,"vw":93.915326},{"c":93.77,"h":94.005,"l":93.7,"n":2107,"o":93.95,"t":"2026-10-08T14:30:00Z","v":141326,"vw":93.840691},{"c":93.52,"h":93.81,"l":93.205,"n":2087,"o":93.73,"t":"2026-10-08T14:45:00Z","v":149059,"vw":93.497203},{"c":92.87,"h":93.51,"l":92.87,"n":2324,"o":93.51,"t":"2026-10-08T15:00:00Z","v":154600,"vw":93.060243},{"c":92.75,"h":93.105,"l":92.705,"n":2136,"o":92.87,"t":"2026-10-08T15:15:00Z","v":166009,"vw":92.896438},{"c":92.96,"h":93.035,"l":92.73,"n":1488,"o":92.745,"t":"2026-10-08T15:30:00Z","v":100475,"vw":92.916186},{"c":92.95,"h":93.035,"l":92.76,"n":1427,"o":92.97,"t":"2026-10-08T15:45:00Z","v":73241,"vw":92.900035},{"c":93.07,"h":93.165,"l":92.93,"n":1206,"o":92.95,"t":"2026-10-08T16:00:00Z","v":132322,"vw":93.029639},{"c":93.12,"h":93.73,"l":93.03,"n":1144,"o":93.06,"t":"2026-10-08T16:15:00Z","v":73656,"vw":93.216841},{"c":93.07,"h":93.2,"l":92.965,"n":953,"o":93.1,"t":"2026-10-08T16:30:00Z","v":50663,"vw":93.057468},{"c":92.925,"h":93.15,"l":92.77,"n":999,"o":93.08,"t":"2026-10-08T16:45:00Z","v":61813,"vw":92.887314},{"c":92.96,"h":92.97,"l":92.66,"n":1202,"o":92.88,"t":"2026-10-08T17:00:00Z","v":61311,"vw":92.768279},{"c":92.85,"h":93.1,"l":92.7113,"n":1125,"o":92.9,"t":"2026-10-08T17:15:00Z","v":64354,"vw":92.858237},{"c":93.26,"h":93.37,"l":92.8,"n":1823,"o":92.86,"t":"2026-10-08T17:30:00Z","v":211522,"vw":93.09255},{"c":93.01,"h":93.27,"l":92.87,"n":1207,"o":93.26,"t":"2026-10-08T17:45:00Z","v":62729,"vw":93.004271},{"c":93.18,"h":93.22,"l":92.85,"n":1644,"o":92.99,"t":"2026-10-08T18:00:00Z","v":144526,"vw":93.014414},{"c":93.105,"h":93.22,"l":93.065,"n":1458,"o":93.16,"t":"2026-10-08T18:15:00Z","v":98469,"vw":93.140271},{"c":93.0562,"h":93.18,"l":93,"n":1464,"o":93.12,"t":"2026-10-08T18:30:00Z","v":93605,"vw":93.097398},{"c":92.835,"h":93.06,"l":92.7176,"n":1953,"o":93.06,"t":"2026-10-08T18:45:00Z","v":129816,"vw":92.87214},{"c":92.885,"h":92.94,"l":92.715,"n":2129,"o":92.835,"t":"2026-10-08T19:00:00Z","v":120884,"vw":92.827182},{"c":92.94,"h":93.045,"l":92.87,"n":2625,"o":92.9,"t":"2026-10-08T19:15:00Z","v":248863,"vw":92.985031},{"c":92.95,"h":93.065,"l":92.82,"n":3077,"o":92.94,"t":"2026-10-08T19:30:00Z","v":230337,"vw":92.947931},{"c":92.86,"h":93.07,"l":92.7001,"n":9160,"o":92.93,"t":"2026-10-08T19:45:00Z","v":750485,"vw":92.841564},{"c":92.89,"h":92.89,"l":92.89,"n":33,"o":92.89,"t":"2026-10-08T20:00:00Z","v":511809,"vw":92.89},{"c":93,"h":93,"l":93,"n":33,"o":93,"t":"2026-10-08T20:15:00Z","v":2182,"vw":93},{"c":93.06,"h":93.4163,"l":93.06,"n":5,"o":93.4163,"t":"2026-10-08T22:45:00Z","v":330,"vw":93.261387},{"c":93.02,"h":93.02,"l":93.02,"n":1,"o":93.02,"t":"2026-10-08T23:00:00Z","v":120,"vw":93.02},{"c":94.5,"h":94.58,"l":94.1,"n":77,"o":94.1,"t":"2026-10-09T08:00:00Z","v":6070,"vw":94.451905},{"c":94.45,"h":94.46,"l":94.1,"n":7,"o":94.45,"t":"2026-10-09T08:15:00Z","v":2070,"vw":94.351426},{"c":95,"h":95,"l":94.79,"n":31,"o":94.79,"t":"2026-10-09T08:45:00Z","v":1629,"vw":94.884404},{"c":94.48,"h":94.84,"l":94.48,"n":7,"o":94.5,"t":"2026-10-09T09:00:00Z","v":1022,"vw":94.677111},{"c":94.05,"h":94.5,"l":94.05,"n":8,"o":94.5,"t":"2026-10-09T10:30:00Z","v":404,"vw":94.3675},{"c":94.46,"h":94.46,"l":94.46,"n":2,"o":94.46,"t":"2026-10-09T10:45:00Z","v":550,"vw":94.46},{"c":94.4,"h":94.46,"l":94.4,"n":2,"o":94.46,"t":"2026-10-09T11:00:00Z","v":382,"vw":94.415707},{"c":94.53,"h":94.53,"l":94.46,"n":21,"o":94.46,"t":"2026-10-09T11:15:00Z","v":8537,"vw":94.463493},{"c":94.3733,"h":94.3733,"l":94.3,"n":4,"o":94.3,"t":"2026-10-09T12:30:00Z","v":238,"vw":94.33665},{"c":94.3,"h":94.466,"l":94.3,"n":3,"o":94.466,"t":"2026-10-09T12:45:00Z","v":15399,"vw":94.462745},{"c":94.15,"h":94.15,"l":94.15,"n":4,"o":94.15,"t":"2026-10-09T13:00:00Z","v":400,"vw":94.15},{"c":93.53,"h":94.3416,"l":93.53,"n":24,"o":94.25,"t":"2026-10-09T13:15:00Z","v":1116,"vw":94.099029},{"c":95.48,"h":95.86,"l":94,"n":3171,"o":94.05,"t":"2026-10-09T13:30:00Z","v":369582,"vw":94.90636},{"c":95.715,"h":96.5,"l":95.48,"n":2479,"o":95.48,"t":"2026-10-09T13:45:00Z","v":309952,"vw":96.038462},{"c":95.7,"h":96.26,"l":95.61,"n":1800,"o":95.71,"t":"2026-10-09T14:00:00Z","v":303936,"vw":95.967908},{"c":95.585,"h":96.13,"l":95.56,"n":1613,"o":95.75,"t":"2026-10-09T14:15:00Z","v":104351,"vw":95.832551},{"c":95.76,"h":95.87,"l":95.25,"n":1338,"o":95.59,"t":"2026-10-09T14:30:00Z","v":88781,"vw":95.494267},{"c":95.675,"h":96.08,"l":95.315,"n":1570,"o":95.83,"t":"2026-10-09T14:45:00Z","v":108670,"vw":95.663751},{"c":95.11,"h":95.71,"l":94.94,"n":1454,"o":95.67,"t":"2026-10-09T15:00:00Z","v":103156,"vw":95.143953},{"c":95.47,"h":95.62,"l":95.02,"n":1604,"o":95.15,"t":"2026-10-09T15:15:00Z","v":123145,"vw":95.332553},{"c":95.62,"h":95.8,"l":95.42,"n":1347,"o":95.5,"t":"2026-10-09T15:30:00Z","v":112685,"vw":95.543744},{"c":95.59,"h":95.69,"l":95.43,"n":1370,"o":95.59,"t":"2026-10-09T15:45:00Z","v":84106,"vw":95.499916},{"c":95.45,"h":95.655,"l":95.33,"n":1324,"o":95.57,"t":"2026-10-09T16:00:00Z","v":243639,"vw":95.382194},{"c":95.205,"h":95.455,"l":95.16,"n":966,"o":95.455,"t":"2026-10-09T16:15:00Z","v":48244,"vw":95.280946},{"c":95.35,"h":95.355,"l":95.17,"n":699,"o":95.2,"t":"2026-10-09T16:30:00Z","v":34840,"vw":95.245896},{"c":95.17,"h":95.55,"l":95.17,"n":1014,"o":95.35,"t":"2026-10-09T16:45:00Z","v":92369,"vw":95.406663},{"c":94.86,"h":95.315,"l":94.73,"n":1431,"o":95.2,"t":"2026-10-09T17:00:00Z","v":151769,"vw":94.967089},{"c":94.79,"h":94.845,"l":94.65,"n":2012,"o":94.845,"t":"2026-10-09T17:15:00Z","v":174984,"vw":94.716313},{"c":94.98,"h":95,"l":94.705,"n":1083,"o":94.85,"t":"2026-10-09T17:30:00Z","v":59012,"vw":94.849932},{"c":95.01,"h":95.1,"l":94.85,"n":2893,"o":94.98,"t":"2026-10-09T17:45:00Z","v":256007,"vw":94.964553},{"c":95.15,"h":95.235,"l":94.9347,"n":4223,"o":95.01,"t":"2026-10-09T18:00:00Z","v":737236,"vw":95.04708},{"c":94.96,"h":95.21,"l":94.93,"n":2752,"o":95.13,"t":"2026-10-09T18:15:00Z","v":236400,"vw":95.035403},{"c":95.23,"h":95.4643,"l":94.845,"n":4462,"o":94.96,"t":"2026-10-09T18:30:00Z","v":538313,"vw":95.024912},{"c":95.05,"h":95.41,"l":95.04,"n":2154,"o":95.22,"t":"2026-10-09T18:45:00Z","v":197746,"vw":95.204701},{"c":95.265,"h":95.32,"l":95.005,"n":2322,"o":95.06,"t":"2026-10-09T19:00:00Z","v":719233,"vw":95.092329},{"c":95.285,"h":95.51,"l":95.21,"n":1966,"o":95.275,"t":"2026-10-09T19:15:00Z","v":169470,"vw":95.363109},{"c":95.635,"h":95.635,"l":95.2,"n":6702,"o":95.285,"t":"2026-10-09T19:30:00Z","v":786137,"vw":95.29482},{"c":95.2,"h":95.76,"l":95.17,"n":10441,"o":95.62,"t":"2026-10-09T19:45:00Z","v":793698,"vw":95.469519},{"c":95.4,"h":95.6,"l":95.25,"n":43,"o":95.27,"t":"2026-10-09T20:00:00Z","v":538105,"vw":95.250182},{"c":95.33,"h":95.33,"l":95.31,"n":9,"o":95.33,"t":"2026-10-09T21:00:00Z","v":906,"vw":95.321753},{"c":95.3,"h":95.3,"l":95.3,"n":1,"o":95.3,"t":"2026-10-09T21:30:00Z","v":300,"vw":95.3},{"c":95.45,"h":95.45,"l":95.45,"n":1,"o":95.45,"t":"2026-10-09T23:30:00Z","v":100,"vw":95.45},{"c":95.3,"h":95.3,"l":95.3,"n":3,"o":95.3,"t":"2026-10-09T23:45:00Z","v":201,"vw":95.3},{"c":96.36,"h":96.5,"l":96.1,"n":55,"o":96.26,"t":"2026-10-12T08:00:00Z","v":2654,"vw":96.360787},{"c":96.12,"h":96.12,"l":96.12,"n":2,"o":96.12,"t":"2026-10-12T10:30:00Z","v":320,"vw":96.12},{"c":96.14,"h":96.14,"l":96.14,"n":9,"o":96.14,"t":"2026-10-12T11:00:00Z","v":188,"vw":96.14},{"c":96.14,"h":96.14,"l":96.14,"n":3,"o":96.14,"t":"2026-10-12T11:30:00Z","v":185,"vw":96.14},{"c":96.5,"h":96.5,"l":96.5,"n":4,"o":96.5,"t":"2026-10-12T11:45:00Z","v":321,"vw":96.5},{"c":96.69,"h":96.69,"l":96.44,"n":21,"o":96.44,"t":"2026-10-12T12:00:00Z","v":1527,"vw":96.501148},{"c":96.5,"h":96.52,"l":96.49,"n":17,"o":96.52,"t":"2026-10-12T12:15:00Z","v":21832,"vw":96.501311},{"c":96.22,"h":96.22,"l":96.22,"n":4,"o":96.22,"t":"2026-10-12T12:30:00Z","v":1011,"vw":96.22},{"c":96.97,"h":97,"l":96.45,"n":56,"o":96.45,"t":"2026-10-12T12:45:00Z","v":3528,"vw":96.806908},{"c":96.7,"h":96.7,"l":96.7,"n":3,"o":96.7,"t":"2026-10-12T13:00:00Z","v":402,"vw":96.7},{"c":96.68,"h":96.9,"l":96.61,"n":108,"o":96.68,"t":"2026-10-12T13:15:00Z","v":6837,"vw":96.684539},{"c":95.22,"h":96.71,"l":94.71,"n":2226,"o":96.68,"t":"2026-10-12T13:30:00Z","v":205909,"vw":95.594211},{"c":95.44,"h":95.72,"l":95.15,"n":1381,"o":95.175,"t":"2026-10-12T13:45:00Z","v":110715,"vw":95.432683},{"c":95.19,"h":95.415,"l":94.79,"n":1185,"o":95.35,"t":"2026-10-12T14:00:00Z","v":88571,"vw":95.047985},{"c":94.95,"h":95.43,"l":94.72,"n":1242,"o":95.31,"t":"2026-10-12T14:15:00Z","v":89212,"vw":95.133072},{"c":95.5,"h":95.64,"l":94.92,"n":1737,"o":94.93,"t":"2026-10-12T14:30:00Z","v":157272,"vw":95.331372},{"c":95.28,"h":95.67,"l":95.2,"n":1844,"o":95.5,"t":"2026-10-12T14:45:00Z","v":146859,"vw":95.492371},{"c":95.78,"h":95.78,"l":95.24,"n":1638,"o":95.25,"t":"2026-10-12T15:00:00Z","v":130231,"vw":95.519247},{"c":95.995,"h":96.12,"l":95.67,"n":1968,"o":95.795,"t":"2026-10-12T15:15:00Z","v":250133,"vw":95.829121},{"c":96.73,"h":96.9797,"l":96.02,"n":1761,"o":96.02,"t":"2026-10-12T15:30:00Z","v":132463,"vw":96.618127},{"c":96.43,"h":96.87,"l":96.3,"n":1968,"o":96.73,"t":"2026-10-12T15:45:00Z","v":198118,"vw":96.478037},{"c":96.69,"h":96.73,"l":96.33,"n":1156,"o":96.43,"t":"2026-10-12T16:00:00Z","v":80168,"vw":96.497876},{"c":96.62,"h":96.74,"l":96.575,"n":1075,"o":96.7,"t":"2026-10-12T16:15:00Z","v":63089,"vw":96.681897},{"c":96.475,"h":96.695,"l":96.405,"n":984,"o":96.62,"t":"2026-10-12T16:30:00Z","v":57044,"vw":96.506578},{"c":96.435,"h":96.605,"l":96.33,"n":1072,"o":96.46,"t":"2026-10-12T16:45:00Z","v":68332,"vw":96.452075},{"c":96.31,"h":96.53,"l":96.28,"n":1056,"o":96.43,"t":"2026-10-12T17:00:00Z","v":62716,"vw":96.419995},{"c":96.06,"h":96.365,"l":95.965,"n":1148,"o":96.31,"t":"2026-10-12T17:15:00Z","v":62720,"vw":96.185827},{"c":96.39,"h":96.43,"l":95.965,"n":1102,"o":96.055,"t":"2026-10-12T17:30:00Z","v":67356,"vw":96.194827},{"c":96.525,"h":96.565,"l":96.35,"n":1155,"o":96.385,"t":"2026-10-12T17:45:00Z","v":68590,"vw":96.462481},{"c":96.62,"h":96.98,"l":96.52,"n":1836,"o":96.55,"t":"2026-10-12T18:00:00Z","v":118225,"vw":96.808232},{"c":96.04,"h":96.7348,"l":95.94,"n":1702,"o":96.62,"t":"2026-10-12T18:15:00Z","v":198653,"vw":96.440326},{"c":96.035,"h":96.1956,"l":96.02,"n":1363,"o":96.035,"t":"2026-10-12T18:30:00Z","v":106178,"vw":96.10308},{"c":95.93,"h":96.09,"l":95.915,"n":1334,"o":96.06,"t":"2026-10-12T18:45:00Z","v":82252,"vw":95.98062},{"c":96.025,"h":96.08,"l":95.88,"n":1376,"o":95.93,"t":"2026-10-12T19:00:00Z","v":82512,"vw":95.985423},{"c":95.85,"h":96.09,"l":95.785,"n":1810,"o":96.025,"t":"2026-10-12T19:15:00Z","v":119939,"vw":95.923847},{"c":95.89,"h":96.01,"l":95.85,"n":2694,"o":95.855,"t":"2026-10-12T19:30:00Z","v":183303,"vw":95.937556},{"c":95.855,"h":95.96,"l":95.67,"n":5931,"o":95.89,"t":"2026-10-12T19:45:00Z","v":408162,"vw":95.824958},{"c":96.99,"h":96.99,"l":95.88,"n":40,"o":95.88,"t":"2026-10-12T20:00:00Z","v":247505,"vw":95.880495},{"c":96.7,"h":96.7,"l":96.7,"n":2,"o":96.7,"t":"2026-10-12T20:15:00Z","v":140,"vw":96.7},{"c":96.34,"h":96.4,"l":95.25,"n":54,"o":96.38,"t":"2026-10-13T08:00:00Z","v":5851,"vw":96.04817},{"c":97.3,"h":97.3,"l":96.94,"n":38,"o":96.94,"t":"2026-10-13T09:15:00Z","v":2207,"vw":96.993038},{"c":96.98,"h":96.98,"l":96.98,"n":1,"o":96.98,"t":"2026-10-13T09:45:00Z","v":100,"vw":96.98},{"c":97,"h":97,"l":96.51,"n":6,"o":96.51,"t":"2026-10-13T11:00:00Z","v":419,"vw":96.8775},{"c":96.56,"h":96.56,"l":96.56,"n":6,"o":96.56,"t":"2026-10-13T12:15:00Z","v":265,"vw":96.56},{"c":96.56,"h":96.56,"l":96.5,"n":3,"o":96.5,"t":"2026-10-13T12:30:00Z","v":801,"vw":96.5075},{"c":96.75,"h":96.9,"l":96.59,"n":29,"o":96.7,"t":"2026-10-13T12:45:00Z","v":2675,"vw":96.757133},{"c":96.8642,"h":96.8642,"l":96.8642,"n":3,"o":96.8642,"t":"2026-10-13T13:00:00Z","v":502,"vw":96.8642},{"c":96.01,"h":96.86,"l":96,"n":37,"o":96.5,"t":"2026-10-13T13:15:00Z","v":2140,"vw":96.334409},{"c":95.55,"h":96.44,"l":95.0815,"n":1720,"o":96,"t":"2026-10-13T13:30:00Z","v":166402,"vw":95.778941},{"c":96,"h":96.145,"l":95.35,"n":1462,"o":95.55,"t":"2026-10-13T13:45:00Z","v":104598,"vw":95.8336},{"c":95.81,"h":95.97,"l":95.59,"n":1249,"o":95.89,"t":"2026-10-13T14:00:00Z","v":60258,"vw":95.796346},{"c":96.3,"h":96.57,"l":95.76,"n":1854,"o":95.8,"t":"2026-10-13T14:15:00Z","v":143433,"vw":96.20544},{"c":96.725,"h":96.97,"l":96.24,"n":1861,"o":96.3,"t":"2026-10-13T14:30:00Z","v":128766,"vw":96.731414},{"c":96.5,"h":96.92,"l":96.41,"n":1508,"o":96.7699,"t":"2026-10-13T14:45:00Z","v":93623,"vw":96.645617},{"c":96.505,"h":96.6,"l":96.385,"n":1511,"o":96.5,"t":"2026-10-13T15:00:00Z","v":99698,"vw":96.501059},{"c":96.35,"h":96.57,"l":96.31,"n":1211,"o":96.485,"t":"2026-10-13T15:15:00Z","v":67589,"vw":96.455525},{"c":96.075,"h":96.47,"l":96.05,"n":1339,"o":96.35,"t":"2026-10-13T15:30:00Z","v":77606,"vw":96.268088},{"c":95.93,"h":96.13,"l":95.92,"n":1222,"o":96.05,"t":"2026-10-13T15:45:00Z","v":78564,"vw":96.04558},{"c":95.935,"h":95.975,"l":95.8,"n":1120,"o":95.9,"t":"2026-10-13T16:00:00Z","v":67659,"vw":95.91029},{"c":95.81,"h":95.975,"l":95.76,"n":1107,"o":95.93,"t":"2026-10-13T16:15:00Z","v":75328,"vw":95.889554},{"c":96.035,"h":96.06,"l":95.76,"n":1019,"o":95.81,"t":"2026-10-13T16:30:00Z","v":55726,"vw":95.836415},{"c":95.95,"h":96.07,"l":95.935,"n":883,"o":96.05,"t":"2026-10-13T16:45:00Z","v":44769,"vw":95.99558},{"c":96.165,"h":96.23,"l":95.82,"n":1142,"o":95.96,"t":"2026-10-13T17:00:00Z","v":80818,"vw":96.010828},{"c":96.39,"h":96.465,"l":96.13,"n":1010,"o":96.16,"t":"2026-10-13T17:15:00Z","v":57487,"vw":96.302553},{"c":96.46,"h":96.52,"l":96.3,"n":2744,"o":96.395,"t":"2026-10-13T17:30:00Z","v":299590,"vw":96.387447},{"c":96.4,"h":96.61,"l":96.34,"n":1351,"o":96.475,"t":"2026-10-13T17:45:00Z","v":230062,"vw":96.49289},{"c":96.9,"h":97.055,"l":96.32,"n":1577,"o":96.4,"t":"2026-10-13T18:00:00Z","v":99712,"vw":96.728509},{"c":96.94,"h":97.07,"l":96.8,"n":1231,"o":96.88,"t":"2026-10-13T18:15:00Z","v":84070,"vw":96.880563},{"c":96.56,"h":96.935,"l":96.48,"n":1470,"o":96.935,"t":"2026-10-13T18:30:00Z","v":120852,"vw":96.637985},{"c":96.68,"h":96.77,"l":96.565,"n":1265,"o":96.565,"t":"2026-10-13T18:45:00Z","v":84797,"vw":96.673456},{"c":96.835,"h":96.86,"l":96.68,"n":1391,"o":96.71,"t":"2026-10-13T19:00:00Z","v":88847,"vw":96.772787},{"c":96.98,"h":96.98,"l":96.62,"n":1937,"o":96.835,"t":"2026-10-13T19:15:00Z","v":129259,"vw":96.780429},{"c":96.66,"h":97.12,"l":96.66,"n":2479,"o":96.98,"t":"2026-10-13T19:30:00Z","v":177643,"vw":96.930749},{"c":95.905,"h":96.69,"l":95.88,"n":16729,"o":96.675,"t":"2026-10-13T19:45:00Z","v":1842806,"vw":96.365815},{"c":96.76,"h":96.76,"l":95.61,"n":94,"o":95.93,"t":"2026-10-13T20:00:00Z","v":279767,"vw":95.930069},{"c":95.8123,"h":95.8123,"l":95.8123,"n":1,"o":95.8123,"t":"2026-10-13T20:15:00Z","v":130,"vw":95.8123},{"c":95.93,"h":95.93,"l":95.93,"n":4,"o":95.93,"t":"2026-10-13T20:30:00Z","v":3329,"vw":95.93},{"c":96.2,"h":96.2,"l":96.2,"n":1,"o":96.2,"t":"2026-10-13T20:45:00Z","v":105,"vw":96.2},{"c":95.6,"h":95.6,"l":95.6,"n":2,"o":95.6,"t":"2026-10-13T21:30:00Z","v":300,"vw":95.6},{"c":96.25,"h":96.25,"l":96.25,"n":2,"o":96.25,"t":"2026-10-13T22:00:00Z","v":301,"vw":96.25},{"c":96.4888,"h":96.4888,"l":96.4888,"n":1,"o":96.4888,"t":"2026-10-13T22:45:00Z","v":500,"vw":96.4888},{"c":96.5,"h":96.5,"l":96.5,"n":2,"o":96.5,"t":"2026-10-13T23:30:00Z","v":270,"vw":96.5},{"c":96.9,"h":96.9,"l":96.84,"n":41,"o":96.84,"t":"2026-10-14T08:00:00Z","v":4040,"vw":96.894373},{"c":97.15,"h":97.15,"l":97.12,"n":11,"o":97.14,"t":"2026-10-14T09:00:00Z","v":611,"vw":97.138584},{"c":97.15,"h":97.15,"l":97.15,"n":12,"o":97.15,"t":"2026-10-14T09:30:00Z","v":631,"vw":97.15},{"c":97.19,"h":97.19,"l":97.19,"n":10,"o":97.19,"t":"2026-10-14T11:15:00Z","v":535,"vw":97.19},{"c":97.25,"h":97.25,"l":97.25,"n":5,"o":97.25,"t":"2026-10-14T12:00:00Z","v":586,"vw":97.25},{"c":96,"h":96.31,"l":96,"n":56,"o":96.31,"t":"2026-10-14T12:30:00Z","v":3861,"vw":96.119788},{"c":96.11,"h":96.11,"l":95.93,"n":18,"o":95.96,"t":"2026-10-14T12:45:00Z","v":1764,"vw":95.956329},{"c":95.25,"h":95.87,"l":95.22,"n":46,"o":95.83,"t":"2026-10-14T13:00:00Z","v":7295,"vw":95.450141},{"c":95.47,"h":95.47,"l":95.47,"n":1,"o":95.47,"t":"2026-10-14T13:15:00Z","v":590,"vw":95.47},{"c":96.515,"h":97.25,"l":95.77,"n":1915,"o":95.77,"t":"2026-10-14T13:30:00Z","v":155189,"vw":96.24282},{"c":97.79,"h":97.85,"l":96.43,"n":3096,"o":96.43,"t":"2026-10-14T13:45:00Z","v":292488,"vw":97.402011},{"c":96.2941,"h":97.94,"l":96.21,"n":1616,"o":97.76,"t":"2026-10-14T14:00:00Z","v":113830,"vw":97.181936},{"c":95.885,"h":96.48,"l":95.77,"n":2216,"o":96.2,"t":"2026-10-14T14:15:00Z","v":217862,"vw":96.031182},{"c":95.84,"h":96.07,"l":95.5438,"n":1408,"o":95.89,"t":"2026-10-14T14:30:00Z","v":117187,"vw":95.80552},{"c":95.61,"h":96.3195,"l":95.5,"n":1294,"o":95.84,"t":"2026-10-14T14:45:00Z","v":105757,"vw":95.997619},{"c":94.91,"h":95.6,"l":94.6567,"n":1635,"o":95.585,"t":"2026-10-14T15:00:00Z","v":116517,"vw":95.039994},{"c":94.745,"h":95.235,"l":94.61,"n":1631,"o":94.96,"t":"2026-10-14T15:15:00Z","v":126959,"vw":94.89138},{"c":94.56,"h":95.0676,"l":94.475,"n":1175,"o":94.74,"t":"2026-10-14T15:30:00Z","v":89982,"vw":94.783834},{"c":94.7,"h":94.75,"l":94.55,"n":924,"o":94.58,"t":"2026-10-14T15:45:00Z","v":65669,"vw":94.642354},{"c":94.515,"h":94.89,"l":94.48,"n":834,"o":94.7,"t":"2026-10-14T16:00:00Z","v":39962,"vw":94.730313},{"c":94.89,"h":94.96,"l":94.44,"n":1233,"o":94.515,"t":"2026-10-14T16:15:00Z","v":76581,"vw":94.621693},{"c":94.615,"h":94.905,"l":94.5,"n":933,"o":94.905,"t":"2026-10-14T16:30:00Z","v":43179,"vw":94.639976},{"c":94.83,"h":94.83,"l":94.52,"n":1157,"o":94.615,"t":"2026-10-14T16:45:00Z","v":74206,"vw":94.704779},{"c":95.09,"h":95.15,"l":94.83,"n":1320,"o":94.86,"t":"2026-10-14T17:00:00Z","v":106110,"vw":95.016398},{"c":95.3,"h":95.45,"l":95.12,"n":1361,"o":95.14,"t":"2026-10-14T17:15:00Z","v":106618,"vw":95.271202},{"c":95.01,"h":95.265,"l":94.97,"n":785,"o":95.265,"t":"2026-10-14T17:30:00Z","v":35017,"vw":95.094994},{"c":94.845,"h":95.14,"l":94.72,"n":860,"o":95.06,"t":"2026-10-14T17:45:00Z","v":41377,"vw":94.915896},{"c":94.875,"h":94.93,"l":94.595,"n":1146,"o":94.83,"t":"2026-10-14T18:00:00Z","v":50798,"vw":94.73222},{"c":94.97,"h":94.97,"l":94.765,"n":859,"o":94.85,"t":"2026-10-14T18:15:00Z","v":34234,"vw":94.852293},{"c":94.9,"h":94.995,"l":94.82,"n":821,"o":94.975,"t":"2026-10-14T18:30:00Z","v":30587,"vw":94.901457},{"c":95.32,"h":95.54,"l":94.89,"n":1746,"o":94.9,"t":"2026-10-14T18:45:00Z","v":158639,"vw":95.31554},{"c":94.805,"h":95.36,"l":94.735,"n":1347,"o":95.34,"t":"2026-10-14T19:00:00Z","v":70403,"vw":95.004723},{"c":95.19,"h":95.48,"l":94.715,"n":2158,"o":94.8001,"t":"2026-10-14T19:15:00Z","v":190292,"vw":95.201154},{"c":95.2099,"h":95.245,"l":94.865,"n":2304,"o":95.2,"t":"2026-10-14T19:30:00Z","v":143010,"vw":95.069557},{"c":95.365,"h":95.88,"l":95.14,"n":5249,"o":95.18,"t":"2026-10-14T19:45:00Z","v":310621,"vw":95.412623},{"c":95.31,"h":95.39,"l":95.31,"n":49,"o":95.38,"t":"2026-10-14T20:00:00Z","v":319094,"vw":95.310949},{"c":95,"h":95.02,"l":95,"n":14,"o":95.02,"t":"2026-10-14T20:30:00Z","v":808,"vw":95.00303},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-14T21:45:00Z","v":175,"vw":94},{"c":94.71,"h":94.71,"l":94.71,"n":1,"o":94.71,"t":"2026-10-14T22:00:00Z","v":100,"vw":94.71},{"c":94.4869,"h":94.66,"l":94.4869,"n":4,"o":94.66,"t":"2026-10-14T22:15:00Z","v":350,"vw":94.544793},{"c":94.0633,"h":94.7,"l":94,"n":5,"o":94.7,"t":"2026-10-14T22:30:00Z","v":3650,"vw":94.594814},{"c":94.03,"h":94.03,"l":94.03,"n":1,"o":94.03,"t":"2026-10-14T22:45:00Z","v":162,"vw":94.03},{"c":94,"h":94.21,"l":94,"n":174,"o":94,"t":"2026-10-14T23:15:00Z","v":12830,"vw":94.01959},{"c":93,"h":93,"l":93,"n":2,"o":93,"t":"2026-10-14T23:30:00Z","v":122,"vw":93},{"c":94.2,"h":94.2,"l":94.2,"n":2,"o":94.2,"t":"2026-10-14T23:45:00Z","v":102,"vw":94.2},{"c":94.1,"h":95.38,"l":94,"n":144,"o":94.35,"t":"2026-10-15T08:00:00Z","v":8816,"vw":94.603691},{"c":94.74,"h":94.74,"l":94.74,"n":1,"o":94.74,"t":"2026-10-15T08:15:00Z","v":630,"vw":94.74},{"c":95,"h":95,"l":94.5,"n":21,"o":94.5,"t":"2026-10-15T08:30:00Z","v":2251,"vw":94.933623},{"c":95.42,"h":95.42,"l":94.52,"n":28,"o":94.52,"t":"2026-10-15T08:45:00Z","v":2154,"vw":95.175747},{"c":95,"h":95.01,"l":95,"n":2,"o":95.01,"t":"2026-10-15T09:00:00Z","v":500,"vw":95.004},{"c":95,"h":95.15,"l":95,"n":4,"o":95.15,"t":"2026-10-15T09:30:00Z","v":551,"vw":95.065094},{"c":94.99,"h":94.99,"l":94.99,"n":3,"o":94.99,"t":"2026-10-15T10:00:00Z","v":150,"vw":94.99},{"c":94.28,"h":94.28,"l":94.28,"n":13,"o":94.28,"t":"2026-10-15T10:15:00Z","v":436,"vw":94.28},{"c":94.2,"h":94.51,"l":94.2,"n":14,"o":94.51,"t":"2026-10-15T10:30:00Z","v":650,"vw":94.333909},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-15T11:00:00Z","v":150,"vw":94.5},{"c":94.58,"h":94.58,"l":94.58,"n":2,"o":94.58,"t":"2026-10-15T12:45:00Z","v":1086,"vw":94.58},{"c":94.3,"h":94.752,"l":94.3,"n":20,"o":94.6305,"t":"2026-10-15T13:00:00Z","v":1086,"vw":94.543943},{"c":95.44,"h":95.44,"l":93.82,"n":12,"o":93.82,"t":"2026-10-15T13:15:00Z","v":1837,"vw":94.441704},{"c":96,"h":96.8,"l":94.99,"n":2078,"o":95.32,"t":"2026-10-15T13:30:00Z","v":192745,"vw":95.83377},{"c":96.81,"h":97.15,"l":95.98,"n":1804,"o":96.18,"t":"2026-10-15T13:45:00Z","v":105760,"vw":96.597363},{"c":97.365,"h":97.72,"l":96.64,"n":1461,"o":96.8,"t":"2026-10-15T14:00:00Z","v":99340,"vw":97.317574},{"c":96.405,"h":97.37,"l":96.405,"n":1224,"o":97.345,"t":"2026-10-15T14:15:00Z","v":62082,"vw":96.898051},{"c":96.7658,"h":96.95,"l":96.47,"n":1267,"o":96.52,"t":"2026-10-15T14:30:00Z","v":58339,"vw":96.719275},{"c":97.14,"h":97.26,"l":96.61,"n":1085,"o":96.8,"t":"2026-10-15T14:45:00Z","v":58592,"vw":96.862},{"c":96.91,"h":97.36,"l":96.78,"n":1520,"o":97.08,"t":"2026-10-15T15:00:00Z","v":116719,"vw":97.1279},{"c":96.02,"h":96.83,"l":96.02,"n":1369,"o":96.83,"t":"2026-10-15T15:15:00Z","v":96891,"vw":96.467503},{"c":96.065,"h":96.1199,"l":95.73,"n":2012,"o":96.03,"t":"2026-10-15T15:30:00Z","v":151686,"vw":95.943025},{"c":96.85,"h":96.895,"l":95.86,"n":1244,"o":96.065,"t":"2026-10-15T15:45:00Z","v":69975,"vw":96.1912},{"c":96.39,"h":96.85,"l":96.35,"n":1297,"o":96.83,"t":"2026-10-15T16:00:00Z","v":73530,"vw":96.578751},{"c":96.38,"h":96.46,"l":96.15,"n":1008,"o":96.39,"t":"2026-10-15T16:15:00Z","v":66757,"vw":96.315976},{"c":96.75,"h":96.75,"l":96.33,"n":824,"o":96.33,"t":"2026-10-15T16:30:00Z","v":40769,"vw":96.473244},{"c":96.56,"h":96.77,"l":96.455,"n":530,"o":96.76,"t":"2026-10-15T16:45:00Z","v":32195,"vw":96.577489},{"c":96.92,"h":96.95,"l":96.85,"n":287,"o":96.91,"t":"2026-10-15T18:00:00Z","v":18697,"vw":96.906535},{"c":97.09,"h":97.09,"l":96.83,"n":730,"o":96.95,"t":"2026-10-15T18:15:00Z","v":42814,"vw":96.961083},{"c":96.88,"h":97.225,"l":96.88,"n":871,"o":97.11,"t":"2026-10-15T18:30:00Z","v":52424,"vw":97.04237},{"c":97.14,"h":97.14,"l":96.81,"n":1568,"o":96.89,"t":"2026-10-15T18:45:00Z","v":153030,"vw":97.010235},{"c":97.31,"h":97.4999,"l":97.11,"n":1013,"o":97.13,"t":"2026-10-15T19:00:00Z","v":71204,"vw":97.326319},{"c":97.375,"h":97.51,"l":97.19,"n":1745,"o":97.31,"t":"2026-10-15T19:15:00Z","v":146331,"vw":97.336633},{"c":97.64,"h":97.95,"l":97.4,"n":2227,"o":97.41,"t":"2026-10-15T19:30:00Z","v":145686,"vw":97.660348},{"c":97.53,"h":97.93,"l":97.48,"n":5897,"o":97.655,"t":"2026-10-15T19:45:00Z","v":446251,"vw":97.679226},{"c":97.5,"h":97.5,"l":97.5,"n":35,"o":97.5,"t":"2026-10-15T20:00:00Z","v":457663,"vw":97.5}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4655049749565242,"strike":112.395771133597,"iv":2.049139800214962,"gamma":0.017385551169181872,"theta":-0.9257179904419935,"vega":0.008848045057913189,"rho":0.0002475821575193517,"breakevenPct":15.75515498313181},{"delta":0.15,"premium":0.775,"strike":109.65155785601459,"iv":2.077096860354074,"gamma":0.022325093700937305,"theta":-1.2503262796187873,"vega":0.011756427285144127,"rho":0.00036951851331023215,"breakevenPct":13.25800805745087},{"delta":0.2,"premium":0.41676470588235304,"strike":100.82352941176471,"iv":0.7425764705882355,"gamma":0.0751941176470588,"theta":-0.5333647058823531,"vega":0.014311764705882354,"rho":0.0005008347524508673,"breakevenPct":3.836199095022619},{"delta":0.25,"premium":0.4792492339121553,"strike":100.02145045965271,"iv":0.6645598569969356,"gamma":0.09784402451481103,"theta":-0.5245798774259448,"vega":0.016014606741573033,"rho":0.0006297545097803065,"breakevenPct":3.077640711348573},{"delta":0.3,"premium":0.515,"strike":99,"iv":0.5379,"gamma":0.1267,"theta":-0.4803,"vega":0.0177,"rho":0.0007592477471582062,"breakevenPct":2.0666666666666673},{"delta":0.35,"premium":0.6844619147449336,"strike":98.65059399021663,"iv":0.560401747030049,"gamma":0.12732893081761007,"theta":-0.5261071278825996,"vega":0.01857351502445842,"rho":0.0008864678507464294,"breakevenPct":1.8821086204734008},{"delta":0.4,"premium":0.8539238294898673,"strike":98.30118798043327,"iv":0.5829034940600978,"gamma":0.12795786163522013,"theta":-0.5719142557651993,"vega":0.01944703004891684,"rho":0.0010136879543346526,"breakevenPct":1.6975505742801342},{"delta":0.45,"premium":1.0298608964451315,"strike":97.94667697063369,"iv":0.6048488408037094,"gamma":0.12810540958268934,"theta":-0.6147166924265843,"vega":0.020221329211746523,"rho":0.001140782668417182,"breakevenPct":1.5143978123885389},{"delta":0.5,"premium":1.246244204018547,"strike":97.56027820710973,"iv":0.6233187017001546,"gamma":0.12524605873261205,"theta":-0.6387506955177743,"vega":0.020375888717156107,"rho":0.0012670941523989278,"breakevenPct":1.3400229857726005},{"delta":0.55,"premium":1.428359375,"strike":97.1703125,"iv":0.6137378124999999,"gamma":0.125986875,"theta":-0.623641875,"vega":0.02013625,"rho":0.0013941209250759616,"breakevenPct":1.1268429487179457},{"delta":0.6,"premium":1.995343283582089,"strike":96.57910447761193,"iv":0.7300331343283581,"gamma":0.10765970149253733,"theta":-0.7197973134328357,"vega":0.019621194029850745,"rho":0.0015113432871572303,"breakevenPct":1.1019977037887465},{"delta":0.65,"premium":2.698584686774942,"strike":95.91337973704563,"iv":0.88145467904099,"gamma":0.08195514307811293,"theta":-0.8382232791956691,"vega":0.018796829079659707,"rho":0.0016250244871187794,"breakevenPct":1.1404763321236655},{"delta":0.7,"premium":2.826194895591647,"strike":95.52668213457076,"iv":0.8035737819025524,"gamma":0.08354060324825986,"theta":-0.7164522041763343,"vega":0.01744338747099768,"rho":0.0017530490033665156,"breakevenPct":0.8747456719614505},{"delta":0.75,"premium":2.9538051044083526,"strike":95.1399845320959,"iv":0.7256928847641145,"gamma":0.08512606341840681,"theta":-0.5946811291569992,"vega":0.016089945862335652,"rho":0.0018810735196142523,"breakevenPct":0.6090150117992348},{"delta":0.8,"premium":3.159745762711865,"strike":94.7542372881356,"iv":0.6632406779661016,"gamma":0.08002288135593219,"theta":-0.4798449152542372,"vega":0.014002542372881354,"rho":0.00200648920451339,"breakevenPct":0.42459800086918864},{"delta":0.85,"premium":3.410130970724191,"strike":94.36902927580894,"iv":0.6095426810477659,"gamma":0.07112457627118646,"theta":-0.368943528505393,"vega":0.011498690292758091,"rho":0.002130424643412225,"breakevenPct":0.28631820157244264},{"delta":0.9,"premium":3.768839541547278,"strike":93.87965616045845,"iv":0.5697974212034383,"gamma":0.0608730659025788,"theta":-0.2624833810888252,"vega":0.008949570200573067,"rho":0.0022514293581923014,"breakevenPct":0.15230328410844718}],"put":[{"delta":0.1,"premium":1.065,"strike":76.058511034285,"iv":4.081910297839032,"gamma":0.00855577466030988,"theta":-1.8448124053799464,"vega":0.008848651443327757,"rho":-0.00028930834337929153,"breakevenPct":23.08357842637435},{"delta":0.15,"premium":0.9572096629727647,"strike":85.79650561712059,"iv":2.4742670501909556,"gamma":0.027400972770542924,"theta":-1.4214059608415501,"vega":0.011713512830845995,"rho":-0.0004161711894989602,"breakevenPct":12.985337482925308},{"delta":0.2,"premium":0.5244434694204411,"strike":93.00927550965932,"iv":1.0381643462795478,"gamma":0.0755977025741927,"theta":-0.6794733896491125,"vega":0.014210759828615593,"rho":-0.000531643795638603,"breakevenPct":5.143762010011413},{"delta":0.25,"premium":0.611875,"strike":94.75,"iv":0.81365,"gamma":0.084375,"theta":-0.6454375,"vega":0.016175,"rho":-0.0006638799892906044,"breakevenPct":3.4480769230769224},{"delta":0.3,"premium":0.5736970474967908,"strike":96.10269576379974,"iv":0.5586503209242619,"gamma":0.1216790757381258,"theta":-0.49100385109114253,"vega":0.017587548138639282,"rho":-0.0007951824618670727,"breakevenPct":2.021539778150814},{"delta":0.35,"premium":0.8352503209242618,"strike":96.42362002567394,"iv":0.6313075738125802,"gamma":0.11442618741976894,"theta":-0.5878908857509628,"vega":0.018486136071887035,"rho":-0.0009337134466853602,"breakevenPct":1.9606464566669959},{"delta":0.4,"premium":1.0968035943517331,"strike":96.74454428754814,"iv":0.7039648267008987,"gamma":0.10717329910141207,"theta":-0.6847779204107831,"vega":0.019384724005134787,"rho":-0.0010722444315036481,"breakevenPct":1.8997531351831778},{"delta":0.45,"premium":1.3518164062499998,"strike":97.099609375,"iv":0.7612421875000001,"gamma":0.10171875,"theta":-0.762955859375,"vega":0.020159765625,"rho":-0.0012107116541272777,"breakevenPct":1.7971354166666738},{"delta":0.5,"premium":1.6406849315068492,"strike":97.6027397260274,"iv":0.7817054794520548,"gamma":0.10024657534246575,"theta":-0.7895561643835616,"vega":0.020379452054794522,"rho":-0.0013504085541390003,"breakevenPct":1.5773796979276484},{"delta":0.55,"premium":2.060449713818479,"strike":98.12428454619787,"iv":0.8466565004088308,"gamma":0.09151398201144725,"theta":-0.84618413736713,"vega":0.020113573180703188,"rho":-0.0014932708421200908,"breakevenPct":1.4729899155083146},{"delta":0.6,"premium":2.160613246116108,"strike":98.53311529026983,"iv":0.7715134096484056,"gamma":0.09780997547015535,"theta":-0.7481056418642683,"vega":0.019500327064595258,"rho":-0.0016279599679896286,"breakevenPct":1.156408159842342},{"delta":0.65,"premium":2.260776778413737,"strike":98.94194603434178,"iv":0.6963703188879804,"gamma":0.10410596892886345,"theta":-0.6500271463614063,"vega":0.018887080948487327,"rho":-0.0017626490938591668,"breakevenPct":0.8398264041763688},{"delta":0.7,"premium":2.407104761904762,"strike":99.27238095238096,"iv":0.6432902857142857,"gamma":0.1033112380952381,"theta":-0.5589072380952382,"vega":0.01738361904761905,"rho":-0.001897907863700649,"breakevenPct":0.6509987789987848},{"delta":0.75,"premium":2.5610730158730157,"strike":99.58984126984127,"iv":0.5938617142857143,"gamma":0.10134298412698413,"theta":-0.46893898412698415,"vega":0.015732825396825398,"rho":-0.0020332609102834093,"breakevenPct":0.4833146113146167},{"delta":0.8,"premium":2.7150412698412696,"strike":99.90730158730159,"iv":0.5444331428571428,"gamma":0.09937473015873016,"theta":-0.37897073015873006,"vega":0.014082031746031743,"rho":-0.0021686139568661694,"breakevenPct":0.3156304436304487},{"delta":0.85,"premium":4.460105263157895,"strike":101.6778947368421,"iv":0.7521412631578948,"gamma":0.060621473684210524,"theta":-0.4351132631578947,"vega":0.011873052631578947,"rho":-0.0023448919096908673,"breakevenPct":0.28944669365721803},{"delta":0.9,"premium":5.636671270718233,"strike":102.95856353591161,"iv":0.7966243093922653,"gamma":0.04313453038674031,"theta":-0.3462088397790054,"vega":0.00899116022099447,"rho":-0.002505868625871819,"breakevenPct":0.18267459980166872}]},"raw":{"call":[{"delta":0.1,"premium":0.4655049749565242,"strike":112.395771133597,"iv":2.049139800214962,"gamma":0.017385551169181872,"theta":-0.9257179904419935,"vega":0.008848045057913189,"rho":0.0002475821575193517,"breakevenPct":15.75515498313181},{"delta":0.15,"premium":0.775,"strike":109.65155785601459,"iv":2.077096860354074,"gamma":0.022325093700937305,"theta":-1.2503262796187873,"vega":0.011756427285144127,"rho":0.00036951851331023215,"breakevenPct":13.25800805745087},{"delta":0.2,"premium":0.41676470588235304,"strike":100.82352941176471,"iv":0.7425764705882355,"gamma":0.0751941176470588,"theta":-0.5333647058823531,"vega":0.014311764705882354,"rho":0.0005008347524508673,"breakevenPct":3.836199095022619},{"delta":0.25,"premium":0.4792492339121553,"strike":100.02145045965271,"iv":0.6645598569969356,"gamma":0.09784402451481103,"theta":-0.5245798774259448,"vega":0.016014606741573033,"rho":0.0006297545097803065,"breakevenPct":3.077640711348573},{"delta":0.3,"premium":0.515,"strike":99,"iv":0.5379,"gamma":0.1267,"theta":-0.4803,"vega":0.0177,"rho":0.0007592477471582062,"breakevenPct":2.0666666666666673},{"delta":0.35,"premium":0.6844619147449336,"strike":98.65059399021663,"iv":0.560401747030049,"gamma":0.12732893081761007,"theta":-0.5261071278825996,"vega":0.01857351502445842,"rho":0.0008864678507464294,"breakevenPct":1.8821086204734008},{"delta":0.4,"premium":0.8539238294898673,"strike":98.30118798043327,"iv":0.5829034940600978,"gamma":0.12795786163522013,"theta":-0.5719142557651993,"vega":0.01944703004891684,"rho":0.0010136879543346526,"breakevenPct":1.6975505742801342},{"delta":0.45,"premium":1.0298608964451315,"strike":97.94667697063369,"iv":0.6048488408037094,"gamma":0.12810540958268934,"theta":-0.6147166924265843,"vega":0.020221329211746523,"rho":0.001140782668417182,"breakevenPct":1.5143978123885389},{"delta":0.5,"premium":1.246244204018547,"strike":97.56027820710973,"iv":0.6233187017001546,"gamma":0.12524605873261205,"theta":-0.6387506955177743,"vega":0.020375888717156107,"rho":0.0012670941523989278,"breakevenPct":1.3400229857726005},{"delta":0.55,"premium":1.428359375,"strike":97.1703125,"iv":0.6137378124999999,"gamma":0.125986875,"theta":-0.623641875,"vega":0.02013625,"rho":0.0013941209250759616,"breakevenPct":1.1268429487179457},{"delta":0.6,"premium":1.995343283582089,"strike":96.57910447761193,"iv":0.7300331343283581,"gamma":0.10765970149253733,"theta":-0.7197973134328357,"vega":0.019621194029850745,"rho":0.0015113432871572303,"breakevenPct":1.1019977037887465},{"delta":0.65,"premium":2.698584686774942,"strike":95.91337973704563,"iv":0.88145467904099,"gamma":0.08195514307811293,"theta":-0.8382232791956691,"vega":0.018796829079659707,"rho":0.0016250244871187794,"breakevenPct":1.1404763321236655},{"delta":0.7,"premium":2.826194895591647,"strike":95.52668213457076,"iv":0.8035737819025524,"gamma":0.08354060324825986,"theta":-0.7164522041763343,"vega":0.01744338747099768,"rho":0.0017530490033665156,"breakevenPct":0.8747456719614505},{"delta":0.75,"premium":2.9538051044083526,"strike":95.1399845320959,"iv":0.7256928847641145,"gamma":0.08512606341840681,"theta":-0.5946811291569992,"vega":0.016089945862335652,"rho":0.0018810735196142523,"breakevenPct":0.6090150117992348},{"delta":0.8,"premium":3.159745762711865,"strike":94.7542372881356,"iv":0.6632406779661016,"gamma":0.08002288135593219,"theta":-0.4798449152542372,"vega":0.014002542372881354,"rho":0.00200648920451339,"breakevenPct":0.42459800086918864},{"delta":0.85,"premium":3.410130970724191,"strike":94.36902927580894,"iv":0.6095426810477659,"gamma":0.07112457627118646,"theta":-0.368943528505393,"vega":0.011498690292758091,"rho":0.002130424643412225,"breakevenPct":0.28631820157244264},{"delta":0.9,"premium":3.768839541547278,"strike":93.87965616045845,"iv":0.5697974212034383,"gamma":0.0608730659025788,"theta":-0.2624833810888252,"vega":0.008949570200573067,"rho":0.0022514293581923014,"breakevenPct":0.15230328410844718}],"put":[{"delta":0.1,"premium":1.065,"strike":76.058511034285,"iv":4.081910297839032,"gamma":0.00855577466030988,"theta":-1.8448124053799464,"vega":0.008848651443327757,"rho":-0.00028930834337929153,"breakevenPct":23.08357842637435},{"delta":0.15,"premium":0.9572096629727647,"strike":85.79650561712059,"iv":2.4742670501909556,"gamma":0.027400972770542924,"theta":-1.4214059608415501,"vega":0.011713512830845995,"rho":-0.0004161711894989602,"breakevenPct":12.985337482925308},{"delta":0.2,"premium":0.5244434694204411,"strike":93.00927550965932,"iv":1.0381643462795478,"gamma":0.0755977025741927,"theta":-0.6794733896491125,"vega":0.014210759828615593,"rho":-0.000531643795638603,"breakevenPct":5.143762010011413},{"delta":0.25,"premium":0.611875,"strike":94.75,"iv":0.81365,"gamma":0.084375,"theta":-0.6454375,"vega":0.016175,"rho":-0.0006638799892906044,"breakevenPct":3.4480769230769224},{"delta":0.3,"premium":0.5736970474967908,"strike":96.10269576379974,"iv":0.5586503209242619,"gamma":0.1216790757381258,"theta":-0.49100385109114253,"vega":0.017587548138639282,"rho":-0.0007951824618670727,"breakevenPct":2.021539778150814},{"delta":0.35,"premium":0.8352503209242618,"strike":96.42362002567394,"iv":0.6313075738125802,"gamma":0.11442618741976894,"theta":-0.5878908857509628,"vega":0.018486136071887035,"rho":-0.0009337134466853602,"breakevenPct":1.9606464566669959},{"delta":0.4,"premium":1.0968035943517331,"strike":96.74454428754814,"iv":0.7039648267008987,"gamma":0.10717329910141207,"theta":-0.6847779204107831,"vega":0.019384724005134787,"rho":-0.0010722444315036481,"breakevenPct":1.8997531351831778},{"delta":0.45,"premium":1.3518164062499998,"strike":97.099609375,"iv":0.7612421875000001,"gamma":0.10171875,"theta":-0.762955859375,"vega":0.020159765625,"rho":-0.0012107116541272777,"breakevenPct":1.7971354166666738},{"delta":0.5,"premium":1.6406849315068492,"strike":97.6027397260274,"iv":0.7817054794520548,"gamma":0.10024657534246575,"theta":-0.7895561643835616,"vega":0.020379452054794522,"rho":-0.0013504085541390003,"breakevenPct":1.5773796979276484},{"delta":0.55,"premium":2.060449713818479,"strike":98.12428454619787,"iv":0.8466565004088308,"gamma":0.09151398201144725,"theta":-0.84618413736713,"vega":0.020113573180703188,"rho":-0.0014932708421200908,"breakevenPct":1.4729899155083146},{"delta":0.6,"premium":2.160613246116108,"strike":98.53311529026983,"iv":0.7715134096484056,"gamma":0.09780997547015535,"theta":-0.7481056418642683,"vega":0.019500327064595258,"rho":-0.0016279599679896286,"breakevenPct":1.156408159842342},{"delta":0.65,"premium":2.260776778413737,"strike":98.94194603434178,"iv":0.6963703188879804,"gamma":0.10410596892886345,"theta":-0.6500271463614063,"vega":0.018887080948487327,"rho":-0.0017626490938591668,"breakevenPct":0.8398264041763688},{"delta":0.7,"premium":2.407104761904762,"strike":99.27238095238096,"iv":0.6432902857142857,"gamma":0.1033112380952381,"theta":-0.5589072380952382,"vega":0.01738361904761905,"rho":-0.001897907863700649,"breakevenPct":0.6509987789987848},{"delta":0.75,"premium":2.5610730158730157,"strike":99.58984126984127,"iv":0.5938617142857143,"gamma":0.10134298412698413,"theta":-0.46893898412698415,"vega":0.015732825396825398,"rho":-0.0020332609102834093,"breakevenPct":0.4833146113146167},{"delta":0.8,"premium":2.7150412698412696,"strike":99.90730158730159,"iv":0.5444331428571428,"gamma":0.09937473015873016,"theta":-0.37897073015873006,"vega":0.014082031746031743,"rho":-0.0021686139568661694,"breakevenPct":0.3156304436304487},{"delta":0.85,"premium":4.460105263157895,"strike":101.6778947368421,"iv":0.7521412631578948,"gamma":0.060621473684210524,"theta":-0.4351132631578947,"vega":0.011873052631578947,"rho":-0.0023448919096908673,"breakevenPct":0.28944669365721803},{"delta":0.9,"premium":5.636671270718233,"strike":102.95856353591161,"iv":0.7966243093922653,"gamma":0.04313453038674031,"theta":-0.3462088397790054,"vega":0.00899116022099447,"rho":-0.002505868625871819,"breakevenPct":0.18267459980166872}]}},"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"}}