{"symbol":"WTV","url":"https://intraalpha.com/companies/WTV","capturedAt":"2026-10-23T01:37:44.038Z","state":"partial","quote":{"symbol":"WTV","last_price":108.1,"prev_close":106.61,"regular_close":108.1,"change":1.49,"change_pct":1.3976,"regular_change":1.49,"regular_change_pct":1.3976,"extended_change":0,"extended_change_pct":0,"bid":106.84,"ask":108.1,"bid_size":2300,"ask_size":200,"volume":190258,"vwap":107.452376,"open":106.27,"high":108.1,"low":106.27,"close":108.1,"trade_count":1763,"last_trade_at":"2026-10-23T00:00:00.117611122Z","last_quote_at":"2026-10-22T23:55:58.043632291Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:41.703629251-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:48:37.705Z","bars":[{"c":106.39,"h":106.45,"l":106.39,"n":27,"o":106.45,"t":"2026-10-16T13:30:00Z","v":2918,"vw":106.441155},{"c":106.68,"h":106.68,"l":106.59,"n":4,"o":106.59,"t":"2026-10-16T13:35:00Z","v":410,"vw":106.6125},{"c":106.66,"h":106.675,"l":106.66,"n":8,"o":106.675,"t":"2026-10-16T13:40:00Z","v":594,"vw":106.669208},{"c":106.675,"h":106.675,"l":106.675,"n":1,"o":106.675,"t":"2026-10-16T13:45:00Z","v":102,"vw":106.675},{"c":106.675,"h":106.675,"l":106.675,"n":1,"o":106.675,"t":"2026-10-16T13:50:00Z","v":123,"vw":106.675},{"c":106.65,"h":106.752,"l":106.65,"n":7,"o":106.752,"t":"2026-10-16T13:55:00Z","v":707,"vw":106.671714},{"c":106.46,"h":106.5,"l":106.46,"n":21,"o":106.5,"t":"2026-10-16T14:00:00Z","v":1209,"vw":106.482008},{"c":106.38,"h":106.43,"l":106.37,"n":6,"o":106.43,"t":"2026-10-16T14:05:00Z","v":638,"vw":106.383927},{"c":106.22,"h":106.36,"l":106.22,"n":14,"o":106.36,"t":"2026-10-16T14:10:00Z","v":1645,"vw":106.272145},{"c":106.225,"h":106.2398,"l":106.22,"n":9,"o":106.22,"t":"2026-10-16T14:15:00Z","v":2582,"vw":106.224332},{"c":106.335,"h":106.37,"l":106.26,"n":18,"o":106.26,"t":"2026-10-16T14:20:00Z","v":1984,"vw":106.301928},{"c":106.33,"h":106.35,"l":106.33,"n":11,"o":106.335,"t":"2026-10-16T14:25:00Z","v":450,"vw":106.338333},{"c":106.27,"h":106.27,"l":106.27,"n":2,"o":106.27,"t":"2026-10-16T14:30:00Z","v":200,"vw":106.27},{"c":106.275,"h":106.275,"l":106.275,"n":3,"o":106.275,"t":"2026-10-16T14:35:00Z","v":337,"vw":106.275},{"c":106.2402,"h":106.25,"l":106.22,"n":17,"o":106.2395,"t":"2026-10-16T14:40:00Z","v":1946,"vw":106.242072},{"c":106.28,"h":106.3,"l":106.28,"n":6,"o":106.3,"t":"2026-10-16T14:50:00Z","v":530,"vw":106.289847},{"c":106.235,"h":106.25,"l":106.2101,"n":26,"o":106.25,"t":"2026-10-16T14:55:00Z","v":10326,"vw":106.216256},{"c":106.26,"h":106.26,"l":106.26,"n":7,"o":106.26,"t":"2026-10-16T15:00:00Z","v":316,"vw":106.26},{"c":106.32,"h":106.32,"l":106.2355,"n":8,"o":106.2355,"t":"2026-10-16T15:10:00Z","v":4414,"vw":106.251684},{"c":106.23,"h":106.2816,"l":106.23,"n":6,"o":106.2816,"t":"2026-10-16T15:20:00Z","v":397,"vw":106.248836},{"c":106.175,"h":106.21,"l":106.175,"n":6,"o":106.21,"t":"2026-10-16T15:25:00Z","v":705,"vw":106.202603},{"c":106.2334,"h":106.2334,"l":106.18,"n":8,"o":106.18,"t":"2026-10-16T15:30:00Z","v":1357,"vw":106.217776},{"c":106.165,"h":106.165,"l":106.165,"n":3,"o":106.165,"t":"2026-10-16T15:35:00Z","v":351,"vw":106.165},{"c":106.015,"h":106.155,"l":106.015,"n":10,"o":106.155,"t":"2026-10-16T15:40:00Z","v":1336,"vw":106.12313},{"c":106.1,"h":106.1,"l":106.0796,"n":7,"o":106.1,"t":"2026-10-16T15:45:00Z","v":2457,"vw":106.08712},{"c":105.95,"h":105.95,"l":105.95,"n":3,"o":105.95,"t":"2026-10-16T15:50:00Z","v":786,"vw":105.95},{"c":105.81,"h":105.863,"l":105.81,"n":11,"o":105.86,"t":"2026-10-16T15:55:00Z","v":1411,"vw":105.839517},{"c":105.7897,"h":105.7897,"l":105.7897,"n":8,"o":105.7897,"t":"2026-10-16T16:00:00Z","v":175,"vw":105.7897},{"c":105.865,"h":105.87,"l":105.865,"n":4,"o":105.87,"t":"2026-10-16T16:05:00Z","v":540,"vw":105.8668},{"c":105.865,"h":105.89,"l":105.83,"n":25,"o":105.84,"t":"2026-10-16T16:10:00Z","v":3444,"vw":105.848509},{"c":105.85,"h":105.9433,"l":105.85,"n":8,"o":105.9433,"t":"2026-10-16T16:15:00Z","v":532,"vw":105.894856},{"c":105.88,"h":105.88,"l":105.845,"n":11,"o":105.845,"t":"2026-10-16T16:20:00Z","v":655,"vw":105.871718},{"c":105.8799,"h":105.88,"l":105.865,"n":12,"o":105.865,"t":"2026-10-16T16:25:00Z","v":552,"vw":105.873807},{"c":105.79,"h":105.79,"l":105.79,"n":2,"o":105.79,"t":"2026-10-16T16:30:00Z","v":184,"vw":105.79},{"c":105.7799,"h":105.7799,"l":105.75,"n":7,"o":105.775,"t":"2026-10-16T16:35:00Z","v":3675,"vw":105.770578},{"c":105.765,"h":105.77,"l":105.735,"n":8,"o":105.735,"t":"2026-10-16T16:40:00Z","v":1189,"vw":105.74744},{"c":105.7598,"h":105.79,"l":105.7598,"n":9,"o":105.79,"t":"2026-10-16T16:45:00Z","v":1743,"vw":105.772537},{"c":105.67,"h":105.68,"l":105.67,"n":7,"o":105.67,"t":"2026-10-16T16:50:00Z","v":1646,"vw":105.670872},{"c":105.54,"h":105.59,"l":105.5345,"n":7,"o":105.59,"t":"2026-10-16T17:00:00Z","v":1201,"vw":105.554059},{"c":105.4588,"h":105.52,"l":105.4588,"n":7,"o":105.52,"t":"2026-10-16T17:05:00Z","v":2449,"vw":105.464004},{"c":105.4,"h":105.43,"l":105.4,"n":3,"o":105.43,"t":"2026-10-16T17:10:00Z","v":684,"vw":105.408158},{"c":105.3694,"h":105.4044,"l":105.3694,"n":10,"o":105.395,"t":"2026-10-16T17:15:00Z","v":1331,"vw":105.396056},{"c":105.34,"h":105.34,"l":105.3,"n":5,"o":105.32,"t":"2026-10-16T17:20:00Z","v":2081,"vw":105.329597},{"c":105.44,"h":105.4599,"l":105.4,"n":13,"o":105.45,"t":"2026-10-16T17:25:00Z","v":2998,"vw":105.410606},{"c":105.5744,"h":105.5744,"l":105.5744,"n":1,"o":105.5744,"t":"2026-10-16T17:30:00Z","v":260,"vw":105.5744},{"c":105.53,"h":105.59,"l":105.53,"n":6,"o":105.59,"t":"2026-10-16T17:35:00Z","v":2623,"vw":105.562836},{"c":105.607,"h":105.63,"l":105.607,"n":7,"o":105.61,"t":"2026-10-16T17:40:00Z","v":478,"vw":105.61457},{"c":105.6335,"h":105.6335,"l":105.6335,"n":4,"o":105.6335,"t":"2026-10-16T17:45:00Z","v":503,"vw":105.6335},{"c":105.4995,"h":105.4995,"l":105.4995,"n":1,"o":105.4995,"t":"2026-10-16T17:50:00Z","v":100,"vw":105.4995},{"c":105.43,"h":105.44,"l":105.43,"n":5,"o":105.44,"t":"2026-10-16T17:55:00Z","v":892,"vw":105.432063},{"c":105.32,"h":105.3448,"l":105.31,"n":9,"o":105.33,"t":"2026-10-16T18:05:00Z","v":898,"vw":105.325683},{"c":105.38,"h":105.38,"l":105.34,"n":10,"o":105.36,"t":"2026-10-16T18:10:00Z","v":12465,"vw":105.34121},{"c":105.33,"h":105.34,"l":105.33,"n":9,"o":105.33,"t":"2026-10-16T18:15:00Z","v":793,"vw":105.33316},{"c":105.28,"h":105.3125,"l":105.27,"n":13,"o":105.3125,"t":"2026-10-16T18:20:00Z","v":11084,"vw":105.274022},{"c":105.2591,"h":105.32,"l":105.2591,"n":7,"o":105.32,"t":"2026-10-16T18:25:00Z","v":6041,"vw":105.31376},{"c":105.2995,"h":105.32,"l":105.2458,"n":17,"o":105.3073,"t":"2026-10-16T18:35:00Z","v":7857,"vw":105.263198},{"c":105.355,"h":105.3748,"l":105.33,"n":4,"o":105.355,"t":"2026-10-16T18:40:00Z","v":696,"vw":105.354509},{"c":105.375,"h":105.4,"l":105.36,"n":12,"o":105.385,"t":"2026-10-16T18:45:00Z","v":5351,"vw":105.377277},{"c":105.34,"h":105.41,"l":105.34,"n":7,"o":105.41,"t":"2026-10-16T18:50:00Z","v":813,"vw":105.398333},{"c":105.28,"h":105.28,"l":105.28,"n":3,"o":105.28,"t":"2026-10-16T18:55:00Z","v":210,"vw":105.28},{"c":105.3001,"h":105.3531,"l":105.3001,"n":6,"o":105.3531,"t":"2026-10-16T19:00:00Z","v":1767,"vw":105.304258},{"c":105.31,"h":105.31,"l":105.2892,"n":7,"o":105.2892,"t":"2026-10-16T19:05:00Z","v":700,"vw":105.306015},{"c":105.41,"h":105.41,"l":105.3154,"n":8,"o":105.3154,"t":"2026-10-16T19:10:00Z","v":758,"vw":105.373284},{"c":105.3675,"h":105.47,"l":105.3675,"n":11,"o":105.455,"t":"2026-10-16T19:15:00Z","v":822,"vw":105.441408},{"c":105.4899,"h":105.4899,"l":105.37,"n":8,"o":105.37,"t":"2026-10-16T19:20:00Z","v":3739,"vw":105.475421},{"c":105.4399,"h":105.47,"l":105.435,"n":21,"o":105.47,"t":"2026-10-16T19:25:00Z","v":2305,"vw":105.455263},{"c":105.42,"h":105.46,"l":105.42,"n":11,"o":105.46,"t":"2026-10-16T19:30:00Z","v":3743,"vw":105.438826},{"c":105.43,"h":105.52,"l":105.43,"n":18,"o":105.52,"t":"2026-10-16T19:35:00Z","v":5778,"vw":105.452235},{"c":105.4,"h":105.43,"l":105.4,"n":23,"o":105.42,"t":"2026-10-16T19:40:00Z","v":1702,"vw":105.421499},{"c":105.5,"h":105.5,"l":105.43,"n":22,"o":105.43,"t":"2026-10-16T19:45:00Z","v":6206,"vw":105.466769},{"c":105.575,"h":105.5897,"l":105.51,"n":33,"o":105.51,"t":"2026-10-16T19:50:00Z","v":3684,"vw":105.549879},{"c":105.63,"h":105.63,"l":105.58,"n":63,"o":105.6,"t":"2026-10-16T19:55:00Z","v":9573,"vw":105.613754},{"c":105.55,"h":105.55,"l":105.55,"n":4,"o":105.55,"t":"2026-10-16T20:00:00Z","v":166,"vw":105.55},{"c":105.49,"h":105.55,"l":105.49,"n":27,"o":105.55,"t":"2026-10-19T13:30:00Z","v":2866,"vw":105.538312},{"c":105.41,"h":105.49,"l":105.41,"n":19,"o":105.49,"t":"2026-10-19T13:40:00Z","v":1904,"vw":105.468649},{"c":105.34,"h":105.34,"l":105.34,"n":7,"o":105.34,"t":"2026-10-19T13:45:00Z","v":813,"vw":105.34},{"c":105.27,"h":105.31,"l":105.27,"n":10,"o":105.31,"t":"2026-10-19T13:50:00Z","v":998,"vw":105.29},{"c":105.33,"h":105.33,"l":105.33,"n":2,"o":105.33,"t":"2026-10-19T13:55:00Z","v":156,"vw":105.33},{"c":105.27,"h":105.35,"l":105.27,"n":23,"o":105.335,"t":"2026-10-19T14:00:00Z","v":3810,"vw":105.289884},{"c":105.31,"h":105.33,"l":105.31,"n":11,"o":105.33,"t":"2026-10-19T14:05:00Z","v":1474,"vw":105.311481},{"c":105.41,"h":105.48,"l":105.41,"n":45,"o":105.42,"t":"2026-10-19T14:15:00Z","v":6149,"vw":105.435697},{"c":105.275,"h":105.4,"l":105.275,"n":25,"o":105.4,"t":"2026-10-19T14:20:00Z","v":2691,"vw":105.308519},{"c":105.22,"h":105.26,"l":105.2,"n":11,"o":105.26,"t":"2026-10-19T14:25:00Z","v":860,"vw":105.223333},{"c":105.21,"h":105.27,"l":105.21,"n":19,"o":105.27,"t":"2026-10-19T14:30:00Z","v":2109,"vw":105.227483},{"c":105.2,"h":105.26,"l":105.2,"n":17,"o":105.21,"t":"2026-10-19T14:35:00Z","v":2318,"vw":105.223951},{"c":105.17,"h":105.22,"l":105.155,"n":34,"o":105.22,"t":"2026-10-19T14:40:00Z","v":2526,"vw":105.181315},{"c":105.16,"h":105.17,"l":105.16,"n":6,"o":105.16,"t":"2026-10-19T14:45:00Z","v":922,"vw":105.16345},{"c":105.16,"h":105.16,"l":105.11,"n":33,"o":105.15,"t":"2026-10-19T14:50:00Z","v":4645,"vw":105.140207},{"c":105.275,"h":105.28,"l":105.24,"n":20,"o":105.255,"t":"2026-10-19T15:00:00Z","v":1445,"vw":105.257915},{"c":105.25,"h":105.27,"l":105.25,"n":18,"o":105.27,"t":"2026-10-19T15:05:00Z","v":2745,"vw":105.262152},{"c":105.3,"h":105.3,"l":105.25,"n":16,"o":105.26,"t":"2026-10-19T15:10:00Z","v":2785,"vw":105.275482},{"c":105.38,"h":105.38,"l":105.35,"n":7,"o":105.35,"t":"2026-10-19T15:15:00Z","v":1211,"vw":105.365921},{"c":105.34,"h":105.38,"l":105.3377,"n":16,"o":105.3701,"t":"2026-10-19T15:20:00Z","v":2393,"vw":105.364408},{"c":105.4001,"h":105.41,"l":105.385,"n":9,"o":105.385,"t":"2026-10-19T15:25:00Z","v":1697,"vw":105.395231},{"c":105.38,"h":105.425,"l":105.38,"n":21,"o":105.425,"t":"2026-10-19T15:30:00Z","v":3978,"vw":105.405369},{"c":105.42,"h":105.43,"l":105.41,"n":31,"o":105.41,"t":"2026-10-19T15:35:00Z","v":5390,"vw":105.425818},{"c":105.39,"h":105.405,"l":105.39,"n":23,"o":105.405,"t":"2026-10-19T15:40:00Z","v":1782,"vw":105.391815},{"c":105.3497,"h":105.35,"l":105.34,"n":5,"o":105.34,"t":"2026-10-19T15:45:00Z","v":3268,"vw":105.342855},{"c":105.335,"h":105.335,"l":105.335,"n":17,"o":105.335,"t":"2026-10-19T15:50:00Z","v":1489,"vw":105.335},{"c":105.31,"h":105.35,"l":105.29,"n":31,"o":105.32,"t":"2026-10-19T15:55:00Z","v":6708,"vw":105.30122},{"c":105.18,"h":105.3,"l":105.18,"n":25,"o":105.3,"t":"2026-10-19T16:00:00Z","v":2395,"vw":105.228046},{"c":105.135,"h":105.15,"l":105.1,"n":15,"o":105.12,"t":"2026-10-19T16:05:00Z","v":1504,"vw":105.117897},{"c":105.17,"h":105.179,"l":105.165,"n":7,"o":105.1728,"t":"2026-10-19T16:10:00Z","v":1955,"vw":105.170523},{"c":105.15,"h":105.17,"l":105.15,"n":10,"o":105.17,"t":"2026-10-19T16:15:00Z","v":2056,"vw":105.153023},{"c":105.11,"h":105.14,"l":105.11,"n":15,"o":105.14,"t":"2026-10-19T16:20:00Z","v":1358,"vw":105.129656},{"c":105.12,"h":105.12,"l":105.11,"n":12,"o":105.11,"t":"2026-10-19T16:25:00Z","v":1443,"vw":105.115773},{"c":105.1225,"h":105.1225,"l":105.1225,"n":2,"o":105.1225,"t":"2026-10-19T16:30:00Z","v":134,"vw":105.1225},{"c":105.125,"h":105.16,"l":105.11,"n":28,"o":105.135,"t":"2026-10-19T16:35:00Z","v":3803,"vw":105.138801},{"c":105.135,"h":105.135,"l":105.1101,"n":7,"o":105.125,"t":"2026-10-19T16:40:00Z","v":1140,"vw":105.128218},{"c":105.135,"h":105.17,"l":105.135,"n":36,"o":105.155,"t":"2026-10-19T16:45:00Z","v":4115,"vw":105.152778},{"c":105.145,"h":105.15,"l":105.125,"n":13,"o":105.125,"t":"2026-10-19T16:50:00Z","v":1167,"vw":105.143353},{"c":105.155,"h":105.16,"l":105.14,"n":17,"o":105.16,"t":"2026-10-19T16:55:00Z","v":1635,"vw":105.153204},{"c":105.14,"h":105.15,"l":105.125,"n":33,"o":105.15,"t":"2026-10-19T17:00:00Z","v":3195,"vw":105.1389},{"c":105.13,"h":105.135,"l":105.12,"n":17,"o":105.135,"t":"2026-10-19T17:05:00Z","v":1479,"vw":105.127039},{"c":105.135,"h":105.14,"l":105.115,"n":14,"o":105.115,"t":"2026-10-19T17:10:00Z","v":1139,"vw":105.127515},{"c":105.15,"h":105.18,"l":105.145,"n":9,"o":105.145,"t":"2026-10-19T17:15:00Z","v":954,"vw":105.158333},{"c":105.145,"h":105.15,"l":105.145,"n":16,"o":105.145,"t":"2026-10-19T17:20:00Z","v":1607,"vw":105.146072},{"c":105.175,"h":105.19,"l":105.175,"n":16,"o":105.18,"t":"2026-10-19T17:25:00Z","v":1528,"vw":105.18168},{"c":105.18,"h":105.185,"l":105.175,"n":11,"o":105.175,"t":"2026-10-19T17:30:00Z","v":1225,"vw":105.177917},{"c":105.17,"h":105.17,"l":105.16,"n":18,"o":105.16,"t":"2026-10-19T17:35:00Z","v":3106,"vw":105.160859},{"c":105.21,"h":105.21,"l":105.18,"n":13,"o":105.18,"t":"2026-10-19T17:40:00Z","v":706,"vw":105.185679},{"c":105.21,"h":105.22,"l":105.21,"n":2,"o":105.22,"t":"2026-10-19T17:45:00Z","v":208,"vw":105.214808},{"c":105.25,"h":105.25,"l":105.23,"n":31,"o":105.235,"t":"2026-10-19T17:50:00Z","v":1844,"vw":105.239515},{"c":105.29,"h":105.29,"l":105.25,"n":10,"o":105.25,"t":"2026-10-19T17:55:00Z","v":1111,"vw":105.280909},{"c":105.25,"h":105.31,"l":105.25,"n":28,"o":105.31,"t":"2026-10-19T18:00:00Z","v":2942,"vw":105.265063},{"c":105.3,"h":105.32,"l":105.265,"n":21,"o":105.28,"t":"2026-10-19T18:10:00Z","v":1497,"vw":105.293047},{"c":105.315,"h":105.33,"l":105.3,"n":12,"o":105.31,"t":"2026-10-19T18:15:00Z","v":1568,"vw":105.30861},{"c":105.29,"h":105.33,"l":105.29,"n":15,"o":105.31,"t":"2026-10-19T18:20:00Z","v":2030,"vw":105.302575},{"c":105.25,"h":105.28,"l":105.24,"n":37,"o":105.28,"t":"2026-10-19T18:25:00Z","v":4300,"vw":105.269517},{"c":105.22,"h":105.24,"l":105.22,"n":14,"o":105.23,"t":"2026-10-19T18:30:00Z","v":2111,"vw":105.232454},{"c":105.24,"h":105.24,"l":105.17,"n":12,"o":105.17,"t":"2026-10-19T18:35:00Z","v":2278,"vw":105.188255},{"c":105.235,"h":105.235,"l":105.23,"n":4,"o":105.23,"t":"2026-10-19T18:40:00Z","v":515,"vw":105.2325},{"c":105.27,"h":105.295,"l":105.265,"n":26,"o":105.27,"t":"2026-10-19T18:45:00Z","v":3607,"vw":105.276831},{"c":105.25,"h":105.26,"l":105.25,"n":14,"o":105.26,"t":"2026-10-19T18:50:00Z","v":1505,"vw":105.258389},{"c":105.245,"h":105.245,"l":105.24,"n":6,"o":105.24,"t":"2026-10-19T18:55:00Z","v":768,"vw":105.241037},{"c":105.27,"h":105.27,"l":105.2496,"n":10,"o":105.2496,"t":"2026-10-19T19:00:00Z","v":547,"vw":105.264418},{"c":105.24,"h":105.2999,"l":105.24,"n":31,"o":105.27,"t":"2026-10-19T19:05:00Z","v":4645,"vw":105.25529},{"c":105.2728,"h":105.2728,"l":105.245,"n":6,"o":105.245,"t":"2026-10-19T19:10:00Z","v":435,"vw":105.264551},{"c":105.255,"h":105.255,"l":105.255,"n":2,"o":105.255,"t":"2026-10-19T19:15:00Z","v":251,"vw":105.255},{"c":105.26,"h":105.3,"l":105.25,"n":31,"o":105.3,"t":"2026-10-19T19:20:00Z","v":3107,"vw":105.265721},{"c":105.265,"h":105.27,"l":105.26,"n":9,"o":105.265,"t":"2026-10-19T19:25:00Z","v":1261,"vw":105.263454},{"c":105.295,"h":105.295,"l":105.27,"n":24,"o":105.275,"t":"2026-10-19T19:30:00Z","v":1759,"vw":105.278536},{"c":105.27,"h":105.32,"l":105.27,"n":37,"o":105.295,"t":"2026-10-19T19:35:00Z","v":4036,"vw":105.293079},{"c":105.2919,"h":105.2919,"l":105.27,"n":36,"o":105.27,"t":"2026-10-19T19:40:00Z","v":4818,"vw":105.285432},{"c":105.27,"h":105.28,"l":105.265,"n":26,"o":105.2799,"t":"2026-10-19T19:45:00Z","v":4691,"vw":105.269583},{"c":105.24,"h":105.27,"l":105.21,"n":45,"o":105.27,"t":"2026-10-19T19:50:00Z","v":4904,"vw":105.242476},{"c":105.13,"h":105.2362,"l":105.13,"n":91,"o":105.2362,"t":"2026-10-19T19:55:00Z","v":16632,"vw":105.164488},{"c":105.19,"h":105.19,"l":105.19,"n":5,"o":105.19,"t":"2026-10-19T20:00:00Z","v":408,"vw":105.19},{"c":105.68,"h":105.68,"l":105.375,"n":15,"o":105.41,"t":"2026-10-20T13:30:00Z","v":2619,"vw":105.560455},{"c":105.86,"h":105.86,"l":105.715,"n":27,"o":105.715,"t":"2026-10-20T13:35:00Z","v":3267,"vw":105.809497},{"c":106.03,"h":106.03,"l":106.03,"n":2,"o":106.03,"t":"2026-10-20T13:40:00Z","v":156,"vw":106.03},{"c":106.09,"h":106.09,"l":106.09,"n":7,"o":106.09,"t":"2026-10-20T13:45:00Z","v":436,"vw":106.09},{"c":106.28,"h":106.34,"l":106.28,"n":28,"o":106.3,"t":"2026-10-20T13:50:00Z","v":4211,"vw":106.292138},{"c":106.14,"h":106.31,"l":106.14,"n":41,"o":106.31,"t":"2026-10-20T14:00:00Z","v":6623,"vw":106.233738},{"c":106.12,"h":106.14,"l":106.035,"n":34,"o":106.09,"t":"2026-10-20T14:05:00Z","v":4240,"vw":106.094816},{"c":106.06,"h":106.15,"l":106.06,"n":25,"o":106.15,"t":"2026-10-20T14:10:00Z","v":2583,"vw":106.123232},{"c":106.125,"h":106.14,"l":106.11,"n":9,"o":106.11,"t":"2026-10-20T14:15:00Z","v":1565,"vw":106.135},{"c":106.3299,"h":106.3299,"l":106.3299,"n":2,"o":106.3299,"t":"2026-10-20T14:20:00Z","v":275,"vw":106.3299},{"c":106.345,"h":106.3651,"l":106.345,"n":9,"o":106.35,"t":"2026-10-20T14:25:00Z","v":653,"vw":106.356394},{"c":106.42,"h":106.45,"l":106.42,"n":10,"o":106.44,"t":"2026-10-20T14:30:00Z","v":781,"vw":106.439083},{"c":106.415,"h":106.47,"l":106.415,"n":10,"o":106.44,"t":"2026-10-20T14:35:00Z","v":2831,"vw":106.434407},{"c":106.525,"h":106.525,"l":106.485,"n":13,"o":106.485,"t":"2026-10-20T14:45:00Z","v":3414,"vw":106.508058},{"c":106.53,"h":106.53,"l":106.53,"n":1,"o":106.53,"t":"2026-10-20T14:50:00Z","v":100,"vw":106.53},{"c":106.695,"h":106.71,"l":106.615,"n":20,"o":106.615,"t":"2026-10-20T14:55:00Z","v":2988,"vw":106.64995},{"c":106.58,"h":106.69,"l":106.58,"n":18,"o":106.69,"t":"2026-10-20T15:00:00Z","v":1243,"vw":106.647238},{"c":106.395,"h":106.525,"l":106.395,"n":20,"o":106.52,"t":"2026-10-20T15:10:00Z","v":3041,"vw":106.508925},{"c":106.47,"h":106.47,"l":106.415,"n":14,"o":106.42,"t":"2026-10-20T15:15:00Z","v":2605,"vw":106.419814},{"c":106.4338,"h":106.5,"l":106.4338,"n":9,"o":106.5,"t":"2026-10-20T15:20:00Z","v":1207,"vw":106.48054},{"c":106.4,"h":106.4,"l":106.4,"n":1,"o":106.4,"t":"2026-10-20T15:25:00Z","v":100,"vw":106.4},{"c":106.345,"h":106.38,"l":106.33,"n":16,"o":106.375,"t":"2026-10-20T15:30:00Z","v":3709,"vw":106.351131},{"c":106.42,"h":106.42,"l":106.345,"n":17,"o":106.345,"t":"2026-10-20T15:35:00Z","v":1302,"vw":106.366568},{"c":106.435,"h":106.45,"l":106.435,"n":5,"o":106.45,"t":"2026-10-20T15:40:00Z","v":324,"vw":106.442828},{"c":106.4,"h":106.43,"l":106.39,"n":13,"o":106.43,"t":"2026-10-20T15:45:00Z","v":1173,"vw":106.395},{"c":106.39,"h":106.39,"l":106.38,"n":12,"o":106.38,"t":"2026-10-20T15:50:00Z","v":1128,"vw":106.3814},{"c":106.4,"h":106.4,"l":106.4,"n":11,"o":106.4,"t":"2026-10-20T15:55:00Z","v":349,"vw":106.4},{"c":106.33,"h":106.355,"l":106.3134,"n":23,"o":106.35,"t":"2026-10-20T16:00:00Z","v":1841,"vw":106.335141},{"c":106.36,"h":106.36,"l":106.34,"n":4,"o":106.34,"t":"2026-10-20T16:05:00Z","v":622,"vw":106.356129},{"c":106.32,"h":106.36,"l":106.32,"n":10,"o":106.36,"t":"2026-10-20T16:10:00Z","v":632,"vw":106.345059},{"c":106.294,"h":106.294,"l":106.294,"n":3,"o":106.294,"t":"2026-10-20T16:15:00Z","v":152,"vw":106.294},{"c":106.3,"h":106.3,"l":106.2501,"n":9,"o":106.2501,"t":"2026-10-20T16:20:00Z","v":1168,"vw":106.278351},{"c":106.3,"h":106.3,"l":106.29,"n":7,"o":106.29,"t":"2026-10-20T16:25:00Z","v":663,"vw":106.296667},{"c":106.33,"h":106.35,"l":106.33,"n":16,"o":106.33,"t":"2026-10-20T16:30:00Z","v":758,"vw":106.335943},{"c":106.36,"h":106.36,"l":106.35,"n":3,"o":106.35,"t":"2026-10-20T16:35:00Z","v":749,"vw":106.351892},{"c":106.39,"h":106.42,"l":106.39,"n":18,"o":106.405,"t":"2026-10-20T16:40:00Z","v":1640,"vw":106.40275},{"c":106.44,"h":106.44,"l":106.4,"n":7,"o":106.42,"t":"2026-10-20T16:45:00Z","v":475,"vw":106.421366},{"c":106.365,"h":106.43,"l":106.365,"n":9,"o":106.41,"t":"2026-10-20T16:50:00Z","v":1525,"vw":106.41222},{"c":106.3359,"h":106.38,"l":106.3359,"n":20,"o":106.36,"t":"2026-10-20T16:55:00Z","v":4072,"vw":106.364824},{"c":106.355,"h":106.38,"l":106.355,"n":8,"o":106.38,"t":"2026-10-20T17:00:00Z","v":970,"vw":106.372816},{"c":106.33,"h":106.35,"l":106.32,"n":13,"o":106.35,"t":"2026-10-20T17:05:00Z","v":1730,"vw":106.337609},{"c":106.36,"h":106.36,"l":106.32,"n":10,"o":106.325,"t":"2026-10-20T17:10:00Z","v":1284,"vw":106.351422},{"c":106.365,"h":106.365,"l":106.345,"n":9,"o":106.345,"t":"2026-10-20T17:15:00Z","v":826,"vw":106.353052},{"c":106.405,"h":106.405,"l":106.385,"n":9,"o":106.39,"t":"2026-10-20T17:20:00Z","v":1023,"vw":106.395653},{"c":106.41,"h":106.41,"l":106.38,"n":10,"o":106.4074,"t":"2026-10-20T17:25:00Z","v":1643,"vw":106.392702},{"c":106.425,"h":106.425,"l":106.42,"n":12,"o":106.42,"t":"2026-10-20T17:30:00Z","v":1101,"vw":106.420674},{"c":106.42,"h":106.4233,"l":106.42,"n":2,"o":106.4233,"t":"2026-10-20T17:35:00Z","v":347,"vw":106.422159},{"c":106.46,"h":106.46,"l":106.44,"n":15,"o":106.44,"t":"2026-10-20T17:40:00Z","v":963,"vw":106.446902},{"c":106.47,"h":106.485,"l":106.47,"n":18,"o":106.485,"t":"2026-10-20T17:45:00Z","v":389,"vw":106.478243},{"c":106.5146,"h":106.52,"l":106.5146,"n":6,"o":106.52,"t":"2026-10-20T17:50:00Z","v":471,"vw":106.515988},{"c":106.51,"h":106.53,"l":106.51,"n":12,"o":106.53,"t":"2026-10-20T17:55:00Z","v":943,"vw":106.516885},{"c":106.515,"h":106.5248,"l":106.5,"n":14,"o":106.505,"t":"2026-10-20T18:05:00Z","v":1099,"vw":106.509741},{"c":106.515,"h":106.5198,"l":106.5038,"n":16,"o":106.51,"t":"2026-10-20T18:10:00Z","v":1108,"vw":106.510353},{"c":106.535,"h":106.56,"l":106.535,"n":16,"o":106.56,"t":"2026-10-20T18:15:00Z","v":652,"vw":106.549153},{"c":106.51,"h":106.54,"l":106.51,"n":15,"o":106.52,"t":"2026-10-20T18:20:00Z","v":1115,"vw":106.525588},{"c":106.495,"h":106.5075,"l":106.4864,"n":9,"o":106.5075,"t":"2026-10-20T18:25:00Z","v":1176,"vw":106.494539},{"c":106.5,"h":106.51,"l":106.485,"n":21,"o":106.5,"t":"2026-10-20T18:30:00Z","v":2381,"vw":106.499977},{"c":106.48,"h":106.495,"l":106.48,"n":7,"o":106.49,"t":"2026-10-20T18:35:00Z","v":1293,"vw":106.492635},{"c":106.48,"h":106.5,"l":106.43,"n":20,"o":106.43,"t":"2026-10-20T18:45:00Z","v":3266,"vw":106.487776},{"c":106.5,"h":106.5,"l":106.4702,"n":14,"o":106.48,"t":"2026-10-20T18:50:00Z","v":770,"vw":106.484267},{"c":106.47,"h":106.5199,"l":106.47,"n":38,"o":106.51,"t":"2026-10-20T18:55:00Z","v":5903,"vw":106.501239},{"c":106.5,"h":106.51,"l":106.5,"n":4,"o":106.51,"t":"2026-10-20T19:00:00Z","v":319,"vw":106.503333},{"c":106.5,"h":106.52,"l":106.5,"n":14,"o":106.52,"t":"2026-10-20T19:05:00Z","v":791,"vw":106.511272},{"c":106.45,"h":106.47,"l":106.45,"n":4,"o":106.47,"t":"2026-10-20T19:10:00Z","v":321,"vw":106.459524},{"c":106.46,"h":106.47,"l":106.43,"n":23,"o":106.45,"t":"2026-10-20T19:15:00Z","v":2659,"vw":106.454204},{"c":106.445,"h":106.49,"l":106.4037,"n":26,"o":106.465,"t":"2026-10-20T19:20:00Z","v":3143,"vw":106.454219},{"c":106.45,"h":106.48,"l":106.45,"n":10,"o":106.455,"t":"2026-10-20T19:25:00Z","v":1059,"vw":106.461368},{"c":106.49,"h":106.5,"l":106.437,"n":47,"o":106.45,"t":"2026-10-20T19:30:00Z","v":6849,"vw":106.462675},{"c":106.445,"h":106.495,"l":106.43,"n":32,"o":106.495,"t":"2026-10-20T19:35:00Z","v":1986,"vw":106.4638},{"c":106.47,"h":106.47,"l":106.4419,"n":21,"o":106.46,"t":"2026-10-20T19:40:00Z","v":2643,"vw":106.446699},{"c":106.515,"h":106.515,"l":106.51,"n":5,"o":106.51,"t":"2026-10-20T19:45:00Z","v":369,"vw":106.511701},{"c":106.52,"h":106.52,"l":106.4715,"n":29,"o":106.5,"t":"2026-10-20T19:50:00Z","v":2692,"vw":106.494298},{"c":106.58,"h":106.6,"l":106.52,"n":140,"o":106.52,"t":"2026-10-20T19:55:00Z","v":19427,"vw":106.573192},{"c":106.6,"h":106.6,"l":106.6,"n":3,"o":106.6,"t":"2026-10-20T20:00:00Z","v":165,"vw":106.6},{"c":106.545,"h":106.82,"l":106.545,"n":22,"o":106.82,"t":"2026-10-21T13:30:00Z","v":7369,"vw":106.784586},{"c":106.56,"h":106.63,"l":106.56,"n":18,"o":106.58,"t":"2026-10-21T13:35:00Z","v":1782,"vw":106.580698},{"c":106.63,"h":106.63,"l":106.63,"n":1,"o":106.63,"t":"2026-10-21T13:40:00Z","v":206,"vw":106.63},{"c":106.855,"h":106.855,"l":106.79,"n":10,"o":106.79,"t":"2026-10-21T13:50:00Z","v":623,"vw":106.801818},{"c":106.76,"h":106.9,"l":106.76,"n":13,"o":106.9,"t":"2026-10-21T13:55:00Z","v":620,"vw":106.864733},{"c":106.55,"h":106.71,"l":106.55,"n":30,"o":106.71,"t":"2026-10-21T14:00:00Z","v":4035,"vw":106.653843},{"c":106.46,"h":106.5,"l":106.43,"n":21,"o":106.43,"t":"2026-10-21T14:05:00Z","v":9207,"vw":106.450295},{"c":106.54,"h":106.56,"l":106.46,"n":23,"o":106.46,"t":"2026-10-21T14:10:00Z","v":1500,"vw":106.524138},{"c":106.535,"h":106.59,"l":106.535,"n":19,"o":106.55,"t":"2026-10-21T14:15:00Z","v":1020,"vw":106.555164},{"c":106.56,"h":106.56,"l":106.54,"n":13,"o":106.54,"t":"2026-10-21T14:20:00Z","v":3081,"vw":106.559333},{"c":106.6116,"h":106.6116,"l":106.5907,"n":6,"o":106.5907,"t":"2026-10-21T14:30:00Z","v":997,"vw":106.604205},{"c":106.655,"h":106.675,"l":106.65,"n":7,"o":106.67,"t":"2026-10-21T14:40:00Z","v":773,"vw":106.661982},{"c":106.72,"h":106.72,"l":106.72,"n":8,"o":106.72,"t":"2026-10-21T14:45:00Z","v":1377,"vw":106.72},{"c":106.71,"h":106.72,"l":106.71,"n":6,"o":106.72,"t":"2026-10-21T14:50:00Z","v":393,"vw":106.713651},{"c":106.685,"h":106.705,"l":106.68,"n":15,"o":106.705,"t":"2026-10-21T14:55:00Z","v":3452,"vw":106.699844},{"c":106.63,"h":106.63,"l":106.63,"n":2,"o":106.63,"t":"2026-10-21T15:00:00Z","v":119,"vw":106.63},{"c":106.63,"h":106.63,"l":106.63,"n":2,"o":106.63,"t":"2026-10-21T15:05:00Z","v":613,"vw":106.63},{"c":106.61,"h":106.612,"l":106.61,"n":14,"o":106.612,"t":"2026-10-21T15:20:00Z","v":1055,"vw":106.610604},{"c":106.65,"h":106.68,"l":106.63,"n":16,"o":106.63,"t":"2026-10-21T15:25:00Z","v":731,"vw":106.649077},{"c":106.688,"h":106.7,"l":106.6736,"n":9,"o":106.7,"t":"2026-10-21T15:30:00Z","v":1374,"vw":106.695364},{"c":106.71,"h":106.71,"l":106.7098,"n":2,"o":106.7098,"t":"2026-10-21T15:35:00Z","v":258,"vw":106.709878},{"c":106.69,"h":106.69,"l":106.685,"n":9,"o":106.685,"t":"2026-10-21T15:40:00Z","v":1142,"vw":106.689492},{"c":106.725,"h":106.735,"l":106.725,"n":4,"o":106.735,"t":"2026-10-21T15:50:00Z","v":971,"vw":106.729866},{"c":106.73,"h":106.73,"l":106.729,"n":6,"o":106.729,"t":"2026-10-21T15:55:00Z","v":3846,"vw":106.729919},{"c":106.71,"h":106.73,"l":106.71,"n":6,"o":106.73,"t":"2026-10-21T16:00:00Z","v":422,"vw":106.72},{"c":106.67,"h":106.71,"l":106.67,"n":15,"o":106.71,"t":"2026-10-21T16:05:00Z","v":9546,"vw":106.686438},{"c":106.7,"h":106.71,"l":106.7,"n":4,"o":106.71,"t":"2026-10-21T16:10:00Z","v":879,"vw":106.701583},{"c":106.72,"h":106.73,"l":106.72,"n":5,"o":106.73,"t":"2026-10-21T16:15:00Z","v":954,"vw":106.726667},{"c":106.69,"h":106.71,"l":106.69,"n":10,"o":106.71,"t":"2026-10-21T16:25:00Z","v":995,"vw":106.698524},{"c":106.72,"h":106.73,"l":106.72,"n":13,"o":106.73,"t":"2026-10-21T16:30:00Z","v":1053,"vw":106.722222},{"c":106.82,"h":106.82,"l":106.71,"n":9,"o":106.71,"t":"2026-10-21T16:35:00Z","v":722,"vw":106.731905},{"c":106.7577,"h":106.7799,"l":106.75,"n":12,"o":106.75,"t":"2026-10-21T16:40:00Z","v":1386,"vw":106.75435},{"c":106.77,"h":106.77,"l":106.75,"n":7,"o":106.75,"t":"2026-10-21T16:45:00Z","v":1200,"vw":106.759381},{"c":106.7716,"h":106.7716,"l":106.77,"n":11,"o":106.77,"t":"2026-10-21T16:55:00Z","v":2525,"vw":106.770736},{"c":106.7532,"h":106.7532,"l":106.75,"n":5,"o":106.75,"t":"2026-10-21T17:00:00Z","v":807,"vw":106.750809},{"c":106.715,"h":106.715,"l":106.715,"n":3,"o":106.715,"t":"2026-10-21T17:05:00Z","v":549,"vw":106.715},{"c":106.72,"h":106.745,"l":106.695,"n":24,"o":106.745,"t":"2026-10-21T17:10:00Z","v":2455,"vw":106.719437},{"c":106.725,"h":106.725,"l":106.7,"n":14,"o":106.7,"t":"2026-10-21T17:15:00Z","v":2270,"vw":106.714253},{"c":106.705,"h":106.705,"l":106.67,"n":14,"o":106.7,"t":"2026-10-21T17:20:00Z","v":2022,"vw":106.692719},{"c":106.72,"h":106.72,"l":106.705,"n":9,"o":106.7077,"t":"2026-10-21T17:25:00Z","v":1101,"vw":106.708944},{"c":106.7,"h":106.7,"l":106.69,"n":5,"o":106.69,"t":"2026-10-21T17:30:00Z","v":686,"vw":106.698124},{"c":106.66,"h":106.7,"l":106.66,"n":5,"o":106.7,"t":"2026-10-21T17:35:00Z","v":2191,"vw":106.677493},{"c":106.73,"h":106.73,"l":106.6797,"n":18,"o":106.6797,"t":"2026-10-21T17:40:00Z","v":4179,"vw":106.704188},{"c":106.715,"h":106.72,"l":106.715,"n":11,"o":106.715,"t":"2026-10-21T17:45:00Z","v":1352,"vw":106.717627},{"c":106.74,"h":106.74,"l":106.7201,"n":18,"o":106.7201,"t":"2026-10-21T17:50:00Z","v":2595,"vw":106.730014},{"c":106.75,"h":106.76,"l":106.75,"n":13,"o":106.755,"t":"2026-10-21T17:55:00Z","v":1290,"vw":106.757205},{"c":106.72,"h":106.72,"l":106.69,"n":21,"o":106.71,"t":"2026-10-21T18:00:00Z","v":5407,"vw":106.695415},{"c":106.7,"h":106.7,"l":106.685,"n":8,"o":106.685,"t":"2026-10-21T18:05:00Z","v":2398,"vw":106.686093},{"c":106.74,"h":106.74,"l":106.71,"n":9,"o":106.71,"t":"2026-10-21T18:10:00Z","v":1240,"vw":106.73},{"c":106.74,"h":106.765,"l":106.74,"n":13,"o":106.74,"t":"2026-10-21T18:15:00Z","v":1587,"vw":106.748781},{"c":106.7532,"h":106.7532,"l":106.75,"n":4,"o":106.75,"t":"2026-10-21T18:20:00Z","v":560,"vw":106.752342},{"c":106.755,"h":106.755,"l":106.755,"n":3,"o":106.755,"t":"2026-10-21T18:25:00Z","v":688,"vw":106.755},{"c":106.765,"h":106.765,"l":106.755,"n":25,"o":106.7575,"t":"2026-10-21T18:30:00Z","v":1665,"vw":106.757126},{"c":106.74,"h":106.77,"l":106.74,"n":11,"o":106.77,"t":"2026-10-21T18:35:00Z","v":820,"vw":106.745},{"c":106.78,"h":106.78,"l":106.76,"n":13,"o":106.76,"t":"2026-10-21T18:40:00Z","v":1058,"vw":106.768125},{"c":106.75,"h":106.78,"l":106.75,"n":9,"o":106.78,"t":"2026-10-21T18:45:00Z","v":725,"vw":106.764544},{"c":106.66,"h":106.66,"l":106.645,"n":7,"o":106.66,"t":"2026-10-21T18:50:00Z","v":745,"vw":106.657914},{"c":106.57,"h":106.62,"l":106.57,"n":16,"o":106.61,"t":"2026-10-21T18:55:00Z","v":1331,"vw":106.601411},{"c":106.4,"h":106.47,"l":106.315,"n":65,"o":106.47,"t":"2026-10-21T19:00:00Z","v":14030,"vw":106.382732},{"c":106.4599,"h":106.4599,"l":106.3,"n":21,"o":106.4,"t":"2026-10-21T19:05:00Z","v":2402,"vw":106.367533},{"c":106.36,"h":106.38,"l":106.33,"n":12,"o":106.38,"t":"2026-10-21T19:10:00Z","v":592,"vw":106.355},{"c":106.465,"h":106.465,"l":106.41,"n":26,"o":106.41,"t":"2026-10-21T19:15:00Z","v":1917,"vw":106.441057},{"c":106.47,"h":106.5,"l":106.45,"n":29,"o":106.465,"t":"2026-10-21T19:20:00Z","v":1726,"vw":106.477},{"c":106.6,"h":106.6,"l":106.49,"n":30,"o":106.49,"t":"2026-10-21T19:25:00Z","v":2065,"vw":106.549832},{"c":106.56,"h":106.59,"l":106.55,"n":25,"o":106.58,"t":"2026-10-21T19:30:00Z","v":1066,"vw":106.573314},{"c":106.57,"h":106.57,"l":106.54,"n":24,"o":106.54,"t":"2026-10-21T19:35:00Z","v":1998,"vw":106.551342},{"c":106.55,"h":106.55,"l":106.54,"n":8,"o":106.54,"t":"2026-10-21T19:40:00Z","v":262,"vw":106.545},{"c":106.685,"h":106.685,"l":106.62,"n":24,"o":106.62,"t":"2026-10-21T19:45:00Z","v":5176,"vw":106.636886},{"c":106.7385,"h":106.7385,"l":106.73,"n":6,"o":106.73,"t":"2026-10-21T19:50:00Z","v":417,"vw":106.732833},{"c":106.61,"h":106.69,"l":106.6,"n":146,"o":106.69,"t":"2026-10-21T19:55:00Z","v":16952,"vw":106.634465},{"c":106.61,"h":106.61,"l":106.61,"n":3,"o":106.61,"t":"2026-10-21T20:00:00Z","v":1162,"vw":106.61},{"c":106.27,"h":106.27,"l":106.27,"n":23,"o":106.27,"t":"2026-10-22T13:30:00Z","v":1789,"vw":106.27},{"c":106.73,"h":106.73,"l":106.73,"n":3,"o":106.73,"t":"2026-10-22T13:35:00Z","v":203,"vw":106.73},{"c":106.87,"h":106.87,"l":106.87,"n":4,"o":106.87,"t":"2026-10-22T13:40:00Z","v":18052,"vw":106.87},{"c":106.94,"h":106.94,"l":106.94,"n":4,"o":106.94,"t":"2026-10-22T13:45:00Z","v":274,"vw":106.94},{"c":107.065,"h":107.07,"l":107.065,"n":4,"o":107.07,"t":"2026-10-22T13:50:00Z","v":500,"vw":107.068},{"c":107.05,"h":107.05,"l":107.05,"n":6,"o":107.05,"t":"2026-10-22T13:55:00Z","v":456,"vw":107.05},{"c":107.09,"h":107.13,"l":107.06,"n":15,"o":107.085,"t":"2026-10-22T14:05:00Z","v":3281,"vw":107.087412},{"c":107.15,"h":107.16,"l":107.09,"n":15,"o":107.09,"t":"2026-10-22T14:10:00Z","v":1676,"vw":107.137244},{"c":107.21,"h":107.236,"l":107.2,"n":10,"o":107.21,"t":"2026-10-22T14:15:00Z","v":990,"vw":107.210967},{"c":107.12,"h":107.185,"l":107.12,"n":20,"o":107.17,"t":"2026-10-22T14:20:00Z","v":3415,"vw":107.16773},{"c":106.9799,"h":107.12,"l":106.945,"n":35,"o":107.102,"t":"2026-10-22T14:25:00Z","v":6449,"vw":107.058817},{"c":106.76,"h":106.98,"l":106.76,"n":8,"o":106.98,"t":"2026-10-22T14:30:00Z","v":698,"vw":106.855563},{"c":106.8,"h":106.81,"l":106.75,"n":9,"o":106.81,"t":"2026-10-22T14:35:00Z","v":1123,"vw":106.778487},{"c":106.84,"h":106.84,"l":106.75,"n":18,"o":106.75,"t":"2026-10-22T14:40:00Z","v":2018,"vw":106.811991},{"c":106.9,"h":106.9,"l":106.865,"n":7,"o":106.865,"t":"2026-10-22T14:45:00Z","v":934,"vw":106.886612},{"c":106.97,"h":106.98,"l":106.92,"n":19,"o":106.92,"t":"2026-10-22T14:50:00Z","v":2926,"vw":106.964778},{"c":107.1,"h":107.1,"l":107.03,"n":15,"o":107.03,"t":"2026-10-22T14:55:00Z","v":1852,"vw":107.060119},{"c":107.16,"h":107.16,"l":107.12,"n":17,"o":107.16,"t":"2026-10-22T15:00:00Z","v":1713,"vw":107.148178},{"c":107.21,"h":107.21,"l":107.18,"n":9,"o":107.18,"t":"2026-10-22T15:05:00Z","v":1420,"vw":107.194444},{"c":107.23,"h":107.23,"l":107.21,"n":3,"o":107.21,"t":"2026-10-22T15:10:00Z","v":702,"vw":107.227143},{"c":107.16,"h":107.16,"l":107.16,"n":2,"o":107.16,"t":"2026-10-22T15:15:00Z","v":2200,"vw":107.16},{"c":107.31,"h":107.34,"l":107.29,"n":11,"o":107.34,"t":"2026-10-22T15:20:00Z","v":2118,"vw":107.331277},{"c":107.3,"h":107.35,"l":107.3,"n":12,"o":107.35,"t":"2026-10-22T15:25:00Z","v":1091,"vw":107.319432},{"c":107.31,"h":107.31,"l":107.25,"n":8,"o":107.265,"t":"2026-10-22T15:30:00Z","v":486,"vw":107.273255},{"c":107.31,"h":107.31,"l":107.31,"n":3,"o":107.31,"t":"2026-10-22T15:35:00Z","v":346,"vw":107.31},{"c":107.3,"h":107.36,"l":107.28,"n":16,"o":107.28,"t":"2026-10-22T15:40:00Z","v":1532,"vw":107.320611},{"c":107.415,"h":107.415,"l":107.415,"n":1,"o":107.415,"t":"2026-10-22T15:45:00Z","v":1247,"vw":107.415},{"c":107.47,"h":107.5,"l":107.46,"n":7,"o":107.5,"t":"2026-10-22T15:50:00Z","v":650,"vw":107.479914},{"c":107.4881,"h":107.52,"l":107.44,"n":10,"o":107.44,"t":"2026-10-22T15:55:00Z","v":1099,"vw":107.468027},{"c":107.51,"h":107.54,"l":107.51,"n":5,"o":107.51,"t":"2026-10-22T16:00:00Z","v":742,"vw":107.5183},{"c":107.55,"h":107.55,"l":107.48,"n":14,"o":107.505,"t":"2026-10-22T16:05:00Z","v":2069,"vw":107.504916},{"c":107.435,"h":107.435,"l":107.42,"n":6,"o":107.42,"t":"2026-10-22T16:10:00Z","v":682,"vw":107.429435},{"c":107.495,"h":107.5,"l":107.4468,"n":6,"o":107.4468,"t":"2026-10-22T16:15:00Z","v":779,"vw":107.477171},{"c":107.53,"h":107.55,"l":107.53,"n":8,"o":107.55,"t":"2026-10-22T16:20:00Z","v":1048,"vw":107.545294},{"c":107.6091,"h":107.6091,"l":107.54,"n":24,"o":107.56,"t":"2026-10-22T16:25:00Z","v":1607,"vw":107.566647},{"c":107.52,"h":107.5989,"l":107.52,"n":6,"o":107.5989,"t":"2026-10-22T16:30:00Z","v":930,"vw":107.54493},{"c":107.5,"h":107.5,"l":107.5,"n":4,"o":107.5,"t":"2026-10-22T16:35:00Z","v":141,"vw":107.5},{"c":107.31,"h":107.31,"l":107.2887,"n":8,"o":107.31,"t":"2026-10-22T16:40:00Z","v":1004,"vw":107.303082},{"c":107.2181,"h":107.2805,"l":107.2181,"n":5,"o":107.2805,"t":"2026-10-22T16:45:00Z","v":558,"vw":107.241484},{"c":107.41,"h":107.41,"l":107.36,"n":40,"o":107.36,"t":"2026-10-22T16:50:00Z","v":3094,"vw":107.390587},{"c":107.405,"h":107.405,"l":107.405,"n":2,"o":107.405,"t":"2026-10-22T16:55:00Z","v":364,"vw":107.405},{"c":107.31,"h":107.39,"l":107.31,"n":15,"o":107.39,"t":"2026-10-22T17:00:00Z","v":841,"vw":107.360442},{"c":107.3234,"h":107.3234,"l":107.3234,"n":5,"o":107.3234,"t":"2026-10-22T17:05:00Z","v":477,"vw":107.3234},{"c":107.3,"h":107.33,"l":107.3,"n":11,"o":107.3282,"t":"2026-10-22T17:15:00Z","v":975,"vw":107.314083},{"c":107.34,"h":107.34,"l":107.34,"n":8,"o":107.34,"t":"2026-10-22T17:20:00Z","v":1211,"vw":107.34},{"c":107.355,"h":107.38,"l":107.355,"n":5,"o":107.38,"t":"2026-10-22T17:25:00Z","v":326,"vw":107.369469},{"c":107.41,"h":107.41,"l":107.41,"n":1,"o":107.41,"t":"2026-10-22T17:30:00Z","v":7507,"vw":107.41},{"c":107.51,"h":107.545,"l":107.505,"n":18,"o":107.545,"t":"2026-10-22T17:35:00Z","v":1502,"vw":107.530171},{"c":107.515,"h":107.515,"l":107.49,"n":6,"o":107.49,"t":"2026-10-22T17:40:00Z","v":607,"vw":107.50691},{"c":107.48,"h":107.4993,"l":107.48,"n":14,"o":107.49,"t":"2026-10-22T17:45:00Z","v":870,"vw":107.488614},{"c":107.4,"h":107.4,"l":107.4,"n":2,"o":107.4,"t":"2026-10-22T17:50:00Z","v":206,"vw":107.4},{"c":107.5,"h":107.5099,"l":107.485,"n":10,"o":107.5085,"t":"2026-10-22T17:55:00Z","v":1970,"vw":107.505315},{"c":107.34,"h":107.5,"l":107.34,"n":25,"o":107.5,"t":"2026-10-22T18:00:00Z","v":2214,"vw":107.38846},{"c":107.49,"h":107.49,"l":107.42,"n":20,"o":107.42,"t":"2026-10-22T18:05:00Z","v":1200,"vw":107.44897},{"c":107.545,"h":107.565,"l":107.5,"n":21,"o":107.5,"t":"2026-10-22T18:10:00Z","v":1351,"vw":107.546667},{"c":107.61,"h":107.61,"l":107.53,"n":14,"o":107.5305,"t":"2026-10-22T18:15:00Z","v":2437,"vw":107.552199},{"c":107.6175,"h":107.655,"l":107.6,"n":53,"o":107.6,"t":"2026-10-22T18:20:00Z","v":6068,"vw":107.630113},{"c":107.565,"h":107.61,"l":107.56,"n":35,"o":107.61,"t":"2026-10-22T18:25:00Z","v":3563,"vw":107.58479},{"c":107.505,"h":107.575,"l":107.505,"n":20,"o":107.575,"t":"2026-10-22T18:30:00Z","v":2632,"vw":107.52778},{"c":107.49,"h":107.52,"l":107.475,"n":21,"o":107.52,"t":"2026-10-22T18:35:00Z","v":3527,"vw":107.489648},{"c":107.4895,"h":107.52,"l":107.48,"n":43,"o":107.52,"t":"2026-10-22T18:40:00Z","v":3456,"vw":107.498172},{"c":107.57,"h":107.6,"l":107.57,"n":21,"o":107.58,"t":"2026-10-22T18:45:00Z","v":2435,"vw":107.581233},{"c":107.54,"h":107.585,"l":107.54,"n":23,"o":107.585,"t":"2026-10-22T18:50:00Z","v":1128,"vw":107.552411},{"c":107.57,"h":107.6,"l":107.57,"n":5,"o":107.57,"t":"2026-10-22T18:55:00Z","v":554,"vw":107.583725},{"c":107.61,"h":107.61,"l":107.53,"n":30,"o":107.56,"t":"2026-10-22T19:00:00Z","v":1348,"vw":107.559},{"c":107.75,"h":107.75,"l":107.62,"n":29,"o":107.62,"t":"2026-10-22T19:05:00Z","v":2680,"vw":107.681123},{"c":107.73,"h":107.775,"l":107.71,"n":39,"o":107.73,"t":"2026-10-22T19:10:00Z","v":10643,"vw":107.734613},{"c":107.775,"h":107.775,"l":107.71,"n":11,"o":107.7223,"t":"2026-10-22T19:15:00Z","v":1966,"vw":107.75856},{"c":107.785,"h":107.8,"l":107.765,"n":26,"o":107.77,"t":"2026-10-22T19:20:00Z","v":2566,"vw":107.778866},{"c":107.85,"h":107.85,"l":107.78,"n":20,"o":107.81,"t":"2026-10-22T19:25:00Z","v":2168,"vw":107.816637},{"c":107.83,"h":107.855,"l":107.8,"n":29,"o":107.84,"t":"2026-10-22T19:30:00Z","v":2331,"vw":107.819869},{"c":107.8,"h":107.83,"l":107.775,"n":18,"o":107.83,"t":"2026-10-22T19:35:00Z","v":1615,"vw":107.788513},{"c":107.77,"h":107.81,"l":107.77,"n":41,"o":107.79,"t":"2026-10-22T19:40:00Z","v":1776,"vw":107.797628},{"c":107.79,"h":107.79,"l":107.73,"n":56,"o":107.77,"t":"2026-10-22T19:45:00Z","v":2873,"vw":107.758914},{"c":107.93,"h":108,"l":107.82,"n":75,"o":107.82,"t":"2026-10-22T19:50:00Z","v":4999,"vw":107.918327},{"c":108.025,"h":108.06,"l":107.95,"n":162,"o":107.95,"t":"2026-10-22T19:55:00Z","v":25124,"vw":108.004992},{"c":108.1,"h":108.1,"l":108.1,"n":4,"o":108.1,"t":"2026-10-22T20:00:00Z","v":1000,"vw":108.1}],"history":[{"c":81.8646,"h":82.58,"l":81.7995,"n":165,"o":82.58,"t":"2024-10-21T04:00:00Z","v":20293,"vw":81.922196},{"c":81.58,"h":81.75,"l":81.2,"n":254,"o":81.75,"t":"2024-10-22T04:00:00Z","v":30864,"vw":81.552908},{"c":81.1692,"h":81.59,"l":80.7892,"n":177,"o":81.41,"t":"2024-10-23T04:00:00Z","v":12398,"vw":81.312543},{"c":81.2504,"h":81.32,"l":80.94,"n":168,"o":81.32,"t":"2024-10-24T04:00:00Z","v":11976,"vw":81.204326},{"c":80.4092,"h":81.5,"l":80.4,"n":166,"o":81.5,"t":"2024-10-25T04:00:00Z","v":7671,"vw":80.640012},{"c":81.146,"h":81.27,"l":80.9416,"n":212,"o":80.9416,"t":"2024-10-28T04:00:00Z","v":75263,"vw":81.171447},{"c":80.7115,"h":80.86,"l":80.5976,"n":201,"o":80.67,"t":"2024-10-29T04:00:00Z","v":18363,"vw":80.748694},{"c":80.69,"h":81.1896,"l":80.5811,"n":219,"o":80.5811,"t":"2024-10-30T04:00:00Z","v":17005,"vw":80.898697},{"c":80.31,"h":80.85,"l":80.2097,"n":226,"o":80.85,"t":"2024-10-31T04:00:00Z","v":17504,"vw":80.495542},{"c":80.09,"h":80.7793,"l":80.07,"n":162,"o":80.52,"t":"2024-11-01T04:00:00Z","v":13462,"vw":80.205076},{"c":80.27,"h":80.6119,"l":80.15,"n":183,"o":80.17,"t":"2024-11-04T05:00:00Z","v":16847,"vw":80.377981},{"c":81.26,"h":81.27,"l":80.81,"n":146,"o":80.8613,"t":"2024-11-05T05:00:00Z","v":22467,"vw":81.001129},{"c":84.49,"h":84.63,"l":83.64,"n":208,"o":83.82,"t":"2024-11-06T05:00:00Z","v":26394,"vw":84.392449},{"c":85.49,"h":85.715,"l":85.22,"n":226,"o":85.59,"t":"2024-11-07T05:00:00Z","v":33097,"vw":85.499386},{"c":86.4,"h":86.4,"l":85.59,"n":146,"o":85.59,"t":"2024-11-08T05:00:00Z","v":13738,"vw":86.070676},{"c":87.3087,"h":87.5221,"l":86.89,"n":160,"o":86.89,"t":"2024-11-11T05:00:00Z","v":26530,"vw":87.245556},{"c":86.73,"h":87.26,"l":86.605,"n":161,"o":87.26,"t":"2024-11-12T05:00:00Z","v":63231,"vw":86.850776},{"c":86.641,"h":87.1623,"l":86.6281,"n":324,"o":86.92,"t":"2024-11-13T05:00:00Z","v":27202,"vw":86.981036},{"c":86.06,"h":86.8987,"l":85.97,"n":194,"o":86.77,"t":"2024-11-14T05:00:00Z","v":68817,"vw":86.296617},{"c":85.71,"h":86.07,"l":85.3601,"n":170,"o":85.91,"t":"2024-11-15T05:00:00Z","v":24675,"vw":85.470981},{"c":86.0614,"h":86.325,"l":85.8223,"n":246,"o":85.86,"t":"2024-11-18T05:00:00Z","v":19975,"vw":86.102599},{"c":86.0623,"h":86.08,"l":85.3,"n":252,"o":85.6,"t":"2024-11-19T05:00:00Z","v":22304,"vw":85.834474},{"c":86.4663,"h":86.52,"l":85.92,"n":299,"o":86.42,"t":"2024-11-20T05:00:00Z","v":38175,"vw":86.223433},{"c":87.69,"h":87.825,"l":86.53,"n":192,"o":86.99,"t":"2024-11-21T05:00:00Z","v":77503,"vw":87.544104},{"c":88.5698,"h":88.575,"l":87.68,"n":271,"o":87.68,"t":"2024-11-22T05:00:00Z","v":23534,"vw":88.326501},{"c":88.91,"h":89.5985,"l":88.89,"n":306,"o":89.37,"t":"2024-11-25T05:00:00Z","v":29212,"vw":89.273225},{"c":89.2262,"h":89.27,"l":88.6895,"n":381,"o":88.93,"t":"2024-11-26T05:00:00Z","v":53458,"vw":89.040351},{"c":88.94,"h":89.49,"l":88.6497,"n":235,"o":89.4,"t":"2024-11-27T05:00:00Z","v":76136,"vw":88.936264},{"c":89.42,"h":89.63,"l":89.28,"n":86,"o":89.28,"t":"2024-11-29T05:00:00Z","v":32829,"vw":89.563114},{"c":89.03,"h":89.54,"l":88.87,"n":297,"o":89.54,"t":"2024-12-02T05:00:00Z","v":38296,"vw":89.078251},{"c":88.99,"h":89.2682,"l":88.8701,"n":187,"o":89.25,"t":"2024-12-03T05:00:00Z","v":37849,"vw":89.078326},{"c":88.97,"h":88.99,"l":88.6,"n":303,"o":88.93,"t":"2024-12-04T05:00:00Z","v":21157,"vw":88.851303},{"c":88.78,"h":89.2264,"l":88.7502,"n":297,"o":89.12,"t":"2024-12-05T05:00:00Z","v":45257,"vw":88.974033},{"c":88.54,"h":89,"l":88.3401,"n":246,"o":89,"t":"2024-12-06T05:00:00Z","v":23507,"vw":88.540933},{"c":88.01,"h":88.92,"l":88,"n":263,"o":88.92,"t":"2024-12-09T05:00:00Z","v":33326,"vw":88.402971},{"c":87,"h":87.89,"l":86.9402,"n":281,"o":87.89,"t":"2024-12-10T05:00:00Z","v":44829,"vw":87.387652},{"c":87.07,"h":87.44,"l":86.96,"n":240,"o":87.44,"t":"2024-12-11T05:00:00Z","v":18116,"vw":87.150824},{"c":86.69,"h":87.18,"l":86.62,"n":370,"o":87.18,"t":"2024-12-12T05:00:00Z","v":79137,"vw":86.873198},{"c":86.35,"h":86.94,"l":86.09,"n":403,"o":86.94,"t":"2024-12-13T05:00:00Z","v":109685,"vw":86.358007},{"c":86.03,"h":86.61,"l":85.95,"n":402,"o":86.41,"t":"2024-12-16T05:00:00Z","v":37568,"vw":86.264033},{"c":85.29,"h":85.8113,"l":85.0703,"n":400,"o":85.73,"t":"2024-12-17T05:00:00Z","v":95800,"vw":85.320615},{"c":82.91,"h":85.615,"l":82.91,"n":451,"o":85.58,"t":"2024-12-18T05:00:00Z","v":63918,"vw":84.873278},{"c":82.68,"h":83.71,"l":82.65,"n":313,"o":83.42,"t":"2024-12-19T05:00:00Z","v":30260,"vw":82.877453},{"c":84.07,"h":84.2582,"l":82.47,"n":279,"o":82.53,"t":"2024-12-20T05:00:00Z","v":41684,"vw":83.723734},{"c":84.04,"h":84.07,"l":83.22,"n":397,"o":83.77,"t":"2024-12-23T05:00:00Z","v":40140,"vw":83.722768},{"c":84.62,"h":84.688,"l":83.915,"n":197,"o":84.2,"t":"2024-12-24T05:00:00Z","v":40702,"vw":84.228596},{"c":84.51,"h":84.5743,"l":83.95,"n":270,"o":84.08,"t":"2024-12-26T05:00:00Z","v":34891,"vw":84.42893},{"c":83.93,"h":84.6018,"l":83.4967,"n":507,"o":84.17,"t":"2024-12-27T05:00:00Z","v":41858,"vw":83.85047},{"c":83.21,"h":83.52,"l":82.535,"n":417,"o":83.4,"t":"2024-12-30T05:00:00Z","v":50369,"vw":83.20484},{"c":83.58,"h":83.72,"l":83.06,"n":383,"o":83.5227,"t":"2024-12-31T05:00:00Z","v":74443,"vw":83.365033},{"c":83.2,"h":84.1118,"l":82.8899,"n":573,"o":84.08,"t":"2025-01-02T05:00:00Z","v":109386,"vw":83.35587},{"c":83.89,"h":84.11,"l":83.1,"n":539,"o":83.65,"t":"2025-01-03T05:00:00Z","v":122671,"vw":83.630093},{"c":83.99,"h":84.9499,"l":83.8369,"n":1333,"o":84.47,"t":"2025-01-06T05:00:00Z","v":161033,"vw":84.508014},{"c":83.81,"h":84.45,"l":83.475,"n":756,"o":84.28,"t":"2025-01-07T05:00:00Z","v":237107,"vw":84.136284},{"c":83.91,"h":83.93,"l":83,"n":309,"o":83.8,"t":"2025-01-08T05:00:00Z","v":35767,"vw":83.618608},{"c":82.63,"h":83.46,"l":82.47,"n":664,"o":83.46,"t":"2025-01-10T05:00:00Z","v":66580,"vw":82.770249},{"c":83.49,"h":83.49,"l":82.26,"n":459,"o":82.34,"t":"2025-01-13T05:00:00Z","v":47734,"vw":83.143522},{"c":84.5,"h":84.5499,"l":83.7599,"n":567,"o":83.77,"t":"2025-01-14T05:00:00Z","v":70587,"vw":84.208682},{"c":85.57,"h":85.94,"l":85.3592,"n":641,"o":85.87,"t":"2025-01-15T05:00:00Z","v":195257,"vw":85.624873},{"c":86.16,"h":86.24,"l":85.415,"n":436,"o":85.57,"t":"2025-01-16T05:00:00Z","v":86687,"vw":85.89165},{"c":86.58,"h":86.82,"l":86.34,"n":1340,"o":86.6,"t":"2025-01-17T05:00:00Z","v":206948,"vw":86.638239},{"c":87.46,"h":87.4794,"l":87.1,"n":690,"o":87.1,"t":"2025-01-21T05:00:00Z","v":106602,"vw":87.34245},{"c":86.87,"h":87.46,"l":86.87,"n":829,"o":87.46,"t":"2025-01-22T05:00:00Z","v":140596,"vw":87.077257},{"c":87.29,"h":87.33,"l":86.75,"n":499,"o":86.98,"t":"2025-01-23T05:00:00Z","v":217958,"vw":86.938795},{"c":87.17,"h":87.485,"l":87.01,"n":529,"o":87.46,"t":"2025-01-24T05:00:00Z","v":78662,"vw":87.288883},{"c":87.4,"h":87.4,"l":86.71,"n":601,"o":86.71,"t":"2025-01-27T05:00:00Z","v":221885,"vw":87.17779},{"c":86.94,"h":87.3699,"l":86.7301,"n":392,"o":87.36,"t":"2025-01-28T05:00:00Z","v":54995,"vw":87.05063},{"c":87.02,"h":87.5199,"l":86.828,"n":394,"o":86.93,"t":"2025-01-29T05:00:00Z","v":166365,"vw":87.239859},{"c":87.71,"h":87.91,"l":87.18,"n":577,"o":87.37,"t":"2025-01-30T05:00:00Z","v":102299,"vw":87.658513},{"c":86.78,"h":87.73,"l":86.6999,"n":610,"o":87.61,"t":"2025-01-31T05:00:00Z","v":76827,"vw":87.117601},{"c":86.17,"h":86.4688,"l":84.8559,"n":1254,"o":85.4,"t":"2025-02-03T05:00:00Z","v":108639,"vw":86.110993},{"c":86.36,"h":86.6521,"l":86.0376,"n":550,"o":86.21,"t":"2025-02-04T05:00:00Z","v":189899,"vw":86.454949},{"c":86.785,"h":86.79,"l":85.99,"n":828,"o":86.6,"t":"2025-02-05T05:00:00Z","v":270234,"vw":86.574643},{"c":86.47,"h":87.05,"l":85.85,"n":626,"o":87.05,"t":"2025-02-06T05:00:00Z","v":87231,"vw":86.439622},{"c":86.05,"h":86.7693,"l":85.9501,"n":632,"o":86.65,"t":"2025-02-07T05:00:00Z","v":77518,"vw":86.233433},{"c":86.18,"h":86.57,"l":85.9302,"n":563,"o":86.57,"t":"2025-02-10T05:00:00Z","v":70774,"vw":86.183568},{"c":86.43,"h":86.43,"l":85.791,"n":684,"o":85.89,"t":"2025-02-11T05:00:00Z","v":170297,"vw":86.107998},{"c":86.1,"h":86.1,"l":85.33,"n":837,"o":85.83,"t":"2025-02-12T05:00:00Z","v":116744,"vw":85.653328},{"c":86.41,"h":86.5999,"l":85.62,"n":1851,"o":86.02,"t":"2025-02-13T05:00:00Z","v":218856,"vw":86.153744},{"c":86.47,"h":86.78,"l":86.345,"n":588,"o":86.58,"t":"2025-02-14T05:00:00Z","v":93505,"vw":86.564703},{"c":87.18,"h":87.18,"l":86.47,"n":536,"o":86.83,"t":"2025-02-18T05:00:00Z","v":59270,"vw":86.913931},{"c":87.23,"h":87.27,"l":86.805,"n":946,"o":87.07,"t":"2025-02-19T05:00:00Z","v":190046,"vw":87.101233},{"c":86.86,"h":87.18,"l":86.2601,"n":413,"o":87.18,"t":"2025-02-20T05:00:00Z","v":56802,"vw":86.615858},{"c":85.29,"h":87.1,"l":85.1579,"n":602,"o":87.1,"t":"2025-02-21T05:00:00Z","v":159291,"vw":86.329429},{"c":85.54,"h":85.87,"l":85.0801,"n":695,"o":85.75,"t":"2025-02-24T05:00:00Z","v":90285,"vw":85.616207},{"c":85.65,"h":85.96,"l":85.15,"n":788,"o":85.76,"t":"2025-02-25T05:00:00Z","v":91365,"vw":85.599707},{"c":85.37,"h":86.1499,"l":85.1715,"n":487,"o":85.93,"t":"2025-02-26T05:00:00Z","v":64567,"vw":85.713876},{"c":84.92,"h":85.8259,"l":84.895,"n":404,"o":85.74,"t":"2025-02-27T05:00:00Z","v":47100,"vw":85.554686},{"c":85.75,"h":85.75,"l":84.45,"n":348,"o":85.04,"t":"2025-02-28T05:00:00Z","v":380900,"vw":84.987033},{"c":84.43,"h":86.23,"l":83.8939,"n":679,"o":86.23,"t":"2025-03-03T05:00:00Z","v":92700,"vw":85.256641},{"c":82.67,"h":83.88,"l":82.19,"n":605,"o":83.88,"t":"2025-03-04T05:00:00Z","v":693468,"vw":82.835383},{"c":83.48,"h":83.6499,"l":82.1291,"n":657,"o":82.78,"t":"2025-03-05T05:00:00Z","v":109646,"vw":83.046911},{"c":82.55,"h":83.3,"l":82.2127,"n":862,"o":82.62,"t":"2025-03-06T05:00:00Z","v":105466,"vw":82.768762},{"c":83.64,"h":83.99,"l":82.2301,"n":530,"o":82.66,"t":"2025-03-07T05:00:00Z","v":136404,"vw":83.038772},{"c":82.47,"h":83.54,"l":81.77,"n":874,"o":82.88,"t":"2025-03-10T04:00:00Z","v":116505,"vw":82.451132},{"c":81.21,"h":82.47,"l":80.75,"n":1141,"o":82.47,"t":"2025-03-11T04:00:00Z","v":120204,"vw":81.394205},{"c":80.89,"h":82.29,"l":80.415,"n":556,"o":81.89,"t":"2025-03-12T04:00:00Z","v":75318,"vw":80.931425},{"c":79.96,"h":81.0082,"l":79.5701,"n":490,"o":80.97,"t":"2025-03-13T04:00:00Z","v":194997,"vw":80.079282},{"c":81.47,"h":81.54,"l":80.4,"n":440,"o":80.47,"t":"2025-03-14T04:00:00Z","v":235359,"vw":81.156548},{"c":82.52,"h":82.7892,"l":81.31,"n":764,"o":81.41,"t":"2025-03-17T04:00:00Z","v":128698,"vw":82.198834},{"c":81.97,"h":82.46,"l":81.8013,"n":504,"o":82.46,"t":"2025-03-18T04:00:00Z","v":40639,"vw":82.050927},{"c":82.93,"h":83.27,"l":82.02,"n":579,"o":82.14,"t":"2025-03-19T04:00:00Z","v":59625,"vw":82.732835},{"c":82.74,"h":83.32,"l":82.49,"n":535,"o":82.71,"t":"2025-03-20T04:00:00Z","v":218980,"vw":83.179631},{"c":82.46,"h":82.54,"l":81.8,"n":510,"o":82.2,"t":"2025-03-21T04:00:00Z","v":72272,"vw":82.145217},{"c":83.89,"h":84.01,"l":83.33,"n":744,"o":83.33,"t":"2025-03-24T04:00:00Z","v":99849,"vw":83.668194},{"c":83.94,"h":84.19,"l":83.53,"n":596,"o":84.19,"t":"2025-03-25T04:00:00Z","v":64208,"vw":83.9387},{"c":83.35,"h":84.05,"l":83.09,"n":515,"o":83.83,"t":"2025-03-26T04:00:00Z","v":54443,"vw":83.500837},{"c":82.855,"h":83.2277,"l":82.4,"n":762,"o":83.07,"t":"2025-03-27T04:00:00Z","v":74354,"vw":82.887501},{"c":81.36,"h":82.74,"l":81.1,"n":583,"o":82.74,"t":"2025-03-28T04:00:00Z","v":112957,"vw":81.862878},{"c":82.17,"h":82.32,"l":80.52,"n":485,"o":80.85,"t":"2025-03-31T04:00:00Z","v":43910,"vw":81.580241},{"c":82.38,"h":82.59,"l":81.29,"n":423,"o":82.04,"t":"2025-04-01T04:00:00Z","v":48842,"vw":82.069997},{"c":83.32,"h":83.35,"l":81.78,"n":814,"o":81.82,"t":"2025-04-02T04:00:00Z","v":82543,"vw":82.878637},{"c":78.57,"h":80.79,"l":78.57,"n":1030,"o":80.78,"t":"2025-04-03T04:00:00Z","v":149780,"vw":79.181578},{"c":74.1,"h":76.47,"l":73.68,"n":1427,"o":76.29,"t":"2025-04-04T04:00:00Z","v":328126,"vw":74.593445},{"c":73.66,"h":76.06,"l":70.855,"n":877,"o":72.07,"t":"2025-04-07T04:00:00Z","v":350680,"vw":73.45351},{"c":72.32,"h":76.12,"l":71.25,"n":2009,"o":76.12,"t":"2025-04-08T04:00:00Z","v":293631,"vw":73.668748},{"c":78.32,"h":78.49,"l":71.21,"n":1590,"o":71.46,"t":"2025-04-09T04:00:00Z","v":129015,"vw":73.728837},{"c":75.28,"h":76.69,"l":73.48,"n":652,"o":76.69,"t":"2025-04-10T04:00:00Z","v":99321,"vw":75.069967},{"c":76.33,"h":76.595,"l":74.42,"n":495,"o":75.01,"t":"2025-04-11T04:00:00Z","v":46259,"vw":75.568106},{"c":77.23,"h":77.62,"l":76.595,"n":543,"o":77.62,"t":"2025-04-14T04:00:00Z","v":49903,"vw":77.205895},{"c":77,"h":77.92,"l":76.94,"n":616,"o":77.36,"t":"2025-04-15T04:00:00Z","v":33284,"vw":77.306426},{"c":76.17,"h":77.1965,"l":75.475,"n":699,"o":76.64,"t":"2025-04-16T04:00:00Z","v":88612,"vw":76.012136},{"c":76.72,"h":77.27,"l":76.25,"n":594,"o":76.25,"t":"2025-04-17T04:00:00Z","v":54968,"vw":76.856067},{"c":75.06,"h":76.195,"l":74.43,"n":1010,"o":76.11,"t":"2025-04-21T04:00:00Z","v":256601,"vw":74.905482},{"c":77.03,"h":77.2434,"l":75.82,"n":619,"o":75.82,"t":"2025-04-22T04:00:00Z","v":278082,"vw":76.511814},{"c":77.78,"h":79.34,"l":77.46,"n":692,"o":78.55,"t":"2025-04-23T04:00:00Z","v":153991,"vw":77.890191},{"c":78.97,"h":79.1399,"l":77.62,"n":499,"o":77.83,"t":"2025-04-24T04:00:00Z","v":52349,"vw":78.766041},{"c":78.84,"h":78.88,"l":78.2365,"n":556,"o":78.81,"t":"2025-04-25T04:00:00Z","v":241258,"vw":78.640892},{"c":79.12,"h":79.412,"l":78.48,"n":573,"o":78.98,"t":"2025-04-28T04:00:00Z","v":72528,"vw":78.861613},{"c":79.59,"h":79.7799,"l":78.68,"n":520,"o":78.86,"t":"2025-04-29T04:00:00Z","v":73611,"vw":79.376},{"c":79.56,"h":79.67,"l":77.805,"n":468,"o":78.78,"t":"2025-04-30T04:00:00Z","v":75572,"vw":78.805172},{"c":79.27,"h":80.23,"l":79.27,"n":552,"o":79.78,"t":"2025-05-01T04:00:00Z","v":265166,"vw":79.88955},{"c":80.96,"h":81.43,"l":80.31,"n":742,"o":80.51,"t":"2025-05-02T04:00:00Z","v":240797,"vw":80.911232},{"c":80.84,"h":81.22,"l":80.43,"n":733,"o":80.56,"t":"2025-05-05T04:00:00Z","v":260924,"vw":80.961453},{"c":80.39,"h":80.925,"l":80.15,"n":566,"o":80.24,"t":"2025-05-06T04:00:00Z","v":249752,"vw":80.644844},{"c":80.92,"h":81.1193,"l":80.3601,"n":671,"o":80.74,"t":"2025-05-07T04:00:00Z","v":69191,"vw":80.798743},{"c":81.42,"h":82.315,"l":81.09,"n":786,"o":81.45,"t":"2025-05-08T04:00:00Z","v":65394,"vw":81.634308},{"c":81.17,"h":81.63,"l":81.09,"n":435,"o":81.58,"t":"2025-05-09T04:00:00Z","v":72013,"vw":81.435841},{"c":83.84,"h":83.94,"l":83.235,"n":698,"o":83.63,"t":"2025-05-12T04:00:00Z","v":150017,"vw":83.710007},{"c":84.1,"h":84.56,"l":83.9,"n":910,"o":84.04,"t":"2025-05-13T04:00:00Z","v":114206,"vw":84.363943},{"c":83.87,"h":84.18,"l":83.515,"n":724,"o":84.12,"t":"2025-05-14T04:00:00Z","v":152247,"vw":83.92348},{"c":84.48,"h":84.48,"l":83.6203,"n":902,"o":83.73,"t":"2025-05-15T04:00:00Z","v":154660,"vw":84.075168},{"c":85.18,"h":85.18,"l":84.2795,"n":397,"o":84.48,"t":"2025-05-16T04:00:00Z","v":1070969,"vw":84.925064},{"c":85.08,"h":85.16,"l":84.45,"n":511,"o":84.46,"t":"2025-05-19T04:00:00Z","v":80155,"vw":84.884523},{"c":84.94,"h":85.17,"l":84.6001,"n":444,"o":85.02,"t":"2025-05-20T04:00:00Z","v":73708,"vw":85.012895},{"c":83.13,"h":84.46,"l":83.13,"n":1045,"o":84.46,"t":"2025-05-21T04:00:00Z","v":288858,"vw":83.454103},{"c":83.01,"h":83.3999,"l":82.5164,"n":892,"o":83.02,"t":"2025-05-22T04:00:00Z","v":172854,"vw":83.210503},{"c":82.69,"h":82.865,"l":82,"n":492,"o":82,"t":"2025-05-23T04:00:00Z","v":82192,"vw":82.65861},{"c":84.19,"h":84.19,"l":83.08,"n":531,"o":83.58,"t":"2025-05-27T04:00:00Z","v":46494,"vw":83.827095},{"c":83.41,"h":84.21,"l":83.305,"n":793,"o":84.11,"t":"2025-05-28T04:00:00Z","v":48884,"vw":83.717937},{"c":83.6067,"h":83.87,"l":82.88,"n":859,"o":83.87,"t":"2025-05-29T04:00:00Z","v":84651,"vw":83.475046},{"c":83.73,"h":83.74,"l":83.045,"n":376,"o":83.33,"t":"2025-05-30T04:00:00Z","v":66460,"vw":83.362001},{"c":83.83,"h":83.83,"l":82.9,"n":523,"o":83.64,"t":"2025-06-02T04:00:00Z","v":79330,"vw":83.507065},{"c":84.69,"h":84.69,"l":83.6681,"n":478,"o":83.84,"t":"2025-06-03T04:00:00Z","v":666624,"vw":84.532179},{"c":84.14,"h":84.8,"l":84.11,"n":1935,"o":84.8,"t":"2025-06-04T04:00:00Z","v":2116771,"vw":84.488697},{"c":83.75,"h":84.26,"l":83.5832,"n":988,"o":84.16,"t":"2025-06-05T04:00:00Z","v":97190,"vw":83.974279},{"c":84.74,"h":84.815,"l":84.35,"n":567,"o":84.54,"t":"2025-06-06T04:00:00Z","v":51518,"vw":84.628918},{"c":84.66,"h":85.06,"l":84.39,"n":748,"o":84.94,"t":"2025-06-09T04:00:00Z","v":74275,"vw":84.751205},{"c":84.83,"h":84.98,"l":84.59,"n":1434,"o":84.78,"t":"2025-06-10T04:00:00Z","v":205741,"vw":84.80815},{"c":84.51,"h":85.16,"l":84.31,"n":820,"o":85.16,"t":"2025-06-11T04:00:00Z","v":66607,"vw":84.654372},{"c":84.67,"h":84.69,"l":83.98,"n":1302,"o":84.29,"t":"2025-06-12T04:00:00Z","v":100974,"vw":84.484076},{"c":83.63,"h":84.45,"l":83.42,"n":872,"o":83.92,"t":"2025-06-13T04:00:00Z","v":109897,"vw":84.039684},{"c":84.65,"h":84.77,"l":84.17,"n":1175,"o":84.38,"t":"2025-06-16T04:00:00Z","v":125078,"vw":84.504817},{"c":83.86,"h":84.37,"l":83.7382,"n":546,"o":84.28,"t":"2025-06-17T04:00:00Z","v":65050,"vw":83.980747},{"c":84.05,"h":84.588,"l":83.9297,"n":796,"o":83.96,"t":"2025-06-18T04:00:00Z","v":130953,"vw":84.350673},{"c":84.27,"h":84.6499,"l":83.905,"n":1208,"o":84.5,"t":"2025-06-20T04:00:00Z","v":169529,"vw":84.250696},{"c":85.03,"h":85.14,"l":83.86,"n":759,"o":84.45,"t":"2025-06-23T04:00:00Z","v":72934,"vw":84.602064},{"c":85.68,"h":85.7999,"l":85.33,"n":565,"o":85.6,"t":"2025-06-24T04:00:00Z","v":79065,"vw":85.660313},{"c":84.75,"h":85.33,"l":84.6301,"n":828,"o":85.33,"t":"2025-06-25T04:00:00Z","v":277856,"vw":84.916594},{"c":85.5,"h":85.7336,"l":85.09,"n":663,"o":85.19,"t":"2025-06-26T04:00:00Z","v":78859,"vw":85.443319},{"c":85.93,"h":86.2899,"l":85.428,"n":532,"o":85.79,"t":"2025-06-27T04:00:00Z","v":51435,"vw":85.83482},{"c":86.4,"h":86.4,"l":85.7,"n":910,"o":86.17,"t":"2025-06-30T04:00:00Z","v":100176,"vw":85.877496},{"c":87.08,"h":87.565,"l":85.825,"n":964,"o":85.9,"t":"2025-07-01T04:00:00Z","v":153627,"vw":87.150376},{"c":87.24,"h":87.28,"l":86.6314,"n":747,"o":87.09,"t":"2025-07-02T04:00:00Z","v":93762,"vw":87.081154},{"c":87.685,"h":87.8799,"l":87.5,"n":646,"o":87.59,"t":"2025-07-03T04:00:00Z","v":65624,"vw":87.740485},{"c":87.06,"h":87.7389,"l":86.66,"n":827,"o":87.4,"t":"2025-07-07T04:00:00Z","v":94627,"vw":87.071228},{"c":87.25,"h":87.51,"l":86.9733,"n":513,"o":87.14,"t":"2025-07-08T04:00:00Z","v":62973,"vw":87.279633},{"c":87.43,"h":87.63,"l":86.95,"n":636,"o":87.63,"t":"2025-07-09T04:00:00Z","v":279659,"vw":87.236486},{"c":88.01,"h":88.2699,"l":87.3999,"n":510,"o":87.45,"t":"2025-07-10T04:00:00Z","v":56715,"vw":88.086861},{"c":87.48,"h":87.72,"l":87.21,"n":880,"o":87.72,"t":"2025-07-11T04:00:00Z","v":77022,"vw":87.432523},{"c":87.68,"h":87.71,"l":87.15,"n":618,"o":87.31,"t":"2025-07-14T04:00:00Z","v":51112,"vw":87.428187},{"c":86.31,"h":87.75,"l":86.27,"n":720,"o":87.75,"t":"2025-07-15T04:00:00Z","v":61716,"vw":86.755636},{"c":86.42,"h":86.5899,"l":85.5327,"n":613,"o":86.45,"t":"2025-07-16T04:00:00Z","v":51411,"vw":86.293795},{"c":87.26,"h":87.26,"l":86.395,"n":1180,"o":86.47,"t":"2025-07-17T04:00:00Z","v":134929,"vw":86.883045},{"c":87.22,"h":87.62,"l":86.989,"n":434,"o":87.62,"t":"2025-07-18T04:00:00Z","v":43165,"vw":87.229127},{"c":86.99,"h":87.5399,"l":86.8917,"n":593,"o":87.46,"t":"2025-07-21T04:00:00Z","v":47145,"vw":87.290331},{"c":88.15,"h":88.215,"l":87.13,"n":702,"o":87.16,"t":"2025-07-22T04:00:00Z","v":66884,"vw":87.849092},{"c":89.33,"h":89.33,"l":88.64605,"n":774,"o":88.81,"t":"2025-07-23T04:00:00Z","v":103616,"vw":89.069891},{"c":88.41,"h":89.16,"l":88.341,"n":777,"o":89.16,"t":"2025-07-24T04:00:00Z","v":85180,"vw":88.742328},{"c":89.1,"h":89.1,"l":88.2399,"n":587,"o":88.41,"t":"2025-07-25T04:00:00Z","v":41675,"vw":88.690315},{"c":88.48,"h":88.95,"l":88.22,"n":963,"o":88.95,"t":"2025-07-28T04:00:00Z","v":112916,"vw":88.490022},{"c":88.34,"h":88.75,"l":88.125,"n":524,"o":88.66,"t":"2025-07-29T04:00:00Z","v":39797,"vw":88.417702},{"c":87.71,"h":88.5,"l":87.2923,"n":617,"o":88.5,"t":"2025-07-30T04:00:00Z","v":77303,"vw":88.072829},{"c":87.16,"h":88.0241,"l":86.99,"n":654,"o":87.6,"t":"2025-07-31T04:00:00Z","v":78656,"vw":87.570865},{"c":85.93,"h":86.5,"l":84.6201,"n":842,"o":86.31,"t":"2025-08-01T04:00:00Z","v":81803,"vw":85.785258},{"c":87.16,"h":87.16,"l":86.2901,"n":748,"o":86.35,"t":"2025-08-04T04:00:00Z","v":91425,"vw":86.850744},{"c":87.11,"h":87.44,"l":86.575,"n":792,"o":87.34,"t":"2025-08-05T04:00:00Z","v":86336,"vw":86.974926},{"c":87.04,"h":87.25,"l":86.736,"n":558,"o":87.25,"t":"2025-08-06T04:00:00Z","v":118968,"vw":86.970277},{"c":86.77,"h":87.38,"l":86.3289,"n":669,"o":87.38,"t":"2025-08-07T04:00:00Z","v":86960,"vw":86.582033},{"c":87.17,"h":87.3299,"l":86.7,"n":622,"o":86.95,"t":"2025-08-08T04:00:00Z","v":63983,"vw":87.120061},{"c":86.95,"h":87.53,"l":86.7835,"n":704,"o":87.32,"t":"2025-08-11T04:00:00Z","v":56238,"vw":87.061656},{"c":88.47,"h":88.56,"l":87.34,"n":598,"o":87.34,"t":"2025-08-12T04:00:00Z","v":143420,"vw":88.215258},{"c":89.93,"h":89.9599,"l":88.585,"n":755,"o":88.72,"t":"2025-08-13T04:00:00Z","v":121845,"vw":89.179856},{"c":89.21,"h":89.4199,"l":88.7601,"n":661,"o":89.08,"t":"2025-08-14T04:00:00Z","v":89397,"vw":89.198414},{"c":89.02,"h":89.58,"l":88.9501,"n":530,"o":89.58,"t":"2025-08-15T04:00:00Z","v":97544,"vw":89.084026},{"c":88.85,"h":89.005,"l":88.7207,"n":1079,"o":88.98,"t":"2025-08-18T04:00:00Z","v":107966,"vw":88.898207},{"c":89.22,"h":89.62,"l":88.875,"n":708,"o":88.95,"t":"2025-08-19T04:00:00Z","v":67662,"vw":89.24312},{"c":89.19,"h":89.3,"l":88.8,"n":625,"o":89.2,"t":"2025-08-20T04:00:00Z","v":63208,"vw":89.042386},{"c":88.82,"h":89,"l":88.4522,"n":947,"o":88.89,"t":"2025-08-21T04:00:00Z","v":102468,"vw":88.803845},{"c":90.62,"h":90.82,"l":89.33,"n":921,"o":89.33,"t":"2025-08-22T04:00:00Z","v":137779,"vw":90.532652},{"c":90.1,"h":90.62,"l":90.06,"n":706,"o":90.62,"t":"2025-08-25T04:00:00Z","v":88711,"vw":90.221843},{"c":90.21,"h":90.28,"l":90.0001,"n":654,"o":90.14,"t":"2025-08-26T04:00:00Z","v":51954,"vw":90.128959},{"c":90.53,"h":90.64,"l":90.02,"n":601,"o":90.02,"t":"2025-08-27T04:00:00Z","v":201529,"vw":90.527859},{"c":90.63,"h":90.83,"l":89.9701,"n":793,"o":90.83,"t":"2025-08-28T04:00:00Z","v":144553,"vw":90.315482},{"c":90.41,"h":90.66,"l":90.0485,"n":1047,"o":90.38,"t":"2025-08-29T04:00:00Z","v":188147,"vw":90.274817},{"c":90.19,"h":90.19,"l":89.265,"n":892,"o":89.68,"t":"2025-09-02T04:00:00Z","v":64712,"vw":89.784092},{"c":90.17,"h":90.2405,"l":89.8173,"n":921,"o":90.07,"t":"2025-09-03T04:00:00Z","v":113472,"vw":89.982455},{"c":91.13,"h":91.13,"l":90.21,"n":826,"o":90.48,"t":"2025-09-04T04:00:00Z","v":92761,"vw":90.683362},{"c":91.25,"h":91.69,"l":90.6001,"n":703,"o":91.24,"t":"2025-09-05T04:00:00Z","v":74606,"vw":90.886621},{"c":91.31,"h":91.32,"l":90.45,"n":768,"o":91.32,"t":"2025-09-08T04:00:00Z","v":61536,"vw":90.963525},{"c":91.11,"h":91.305,"l":90.7945,"n":906,"o":91.29,"t":"2025-09-09T04:00:00Z","v":88779,"vw":91.031738},{"c":90.78,"h":91.09,"l":90.394,"n":835,"o":91.08,"t":"2025-09-10T04:00:00Z","v":118120,"vw":90.62006},{"c":92.12,"h":92.2499,"l":90.98,"n":1056,"o":90.98,"t":"2025-09-11T04:00:00Z","v":96363,"vw":91.816342},{"c":91.27,"h":92.08,"l":91.27,"n":618,"o":92.08,"t":"2025-09-12T04:00:00Z","v":59206,"vw":91.68613},{"c":90.94,"h":91.62,"l":90.9,"n":1028,"o":91.57,"t":"2025-09-15T04:00:00Z","v":68971,"vw":91.216478},{"c":90.7,"h":91.18,"l":90.4301,"n":685,"o":91.12,"t":"2025-09-16T04:00:00Z","v":67844,"vw":90.730102},{"c":90.86,"h":92.14,"l":90.6,"n":1100,"o":91.12,"t":"2025-09-17T04:00:00Z","v":84586,"vw":91.328586},{"c":91.56,"h":91.65,"l":91.04,"n":1043,"o":91.32,"t":"2025-09-18T04:00:00Z","v":132006,"vw":91.400134},{"c":91.06,"h":91.7,"l":90.86,"n":1035,"o":91.7,"t":"2025-09-19T04:00:00Z","v":132258,"vw":91.105711},{"c":91.17,"h":91.3299,"l":90.73,"n":661,"o":91.06,"t":"2025-09-22T04:00:00Z","v":48687,"vw":91.044541},{"c":91.26,"h":91.95,"l":91.06,"n":1303,"o":91.49,"t":"2025-09-23T04:00:00Z","v":215861,"vw":91.59348},{"c":91.2,"h":91.6,"l":91.03,"n":781,"o":91.45,"t":"2025-09-24T04:00:00Z","v":106144,"vw":91.287863},{"c":90.03,"h":90.46,"l":89.7,"n":949,"o":90.46,"t":"2025-09-25T04:00:00Z","v":88828,"vw":90.06092},{"c":90.98,"h":91.11,"l":90.2954,"n":786,"o":90.48,"t":"2025-09-26T04:00:00Z","v":85233,"vw":90.753394},{"c":91.03,"h":91.36,"l":90.51,"n":1289,"o":91.36,"t":"2025-09-29T04:00:00Z","v":103343,"vw":90.788893},{"c":91.01,"h":91.0781,"l":90.371,"n":966,"o":90.9,"t":"2025-09-30T04:00:00Z","v":73217,"vw":90.712531},{"c":91.12,"h":91.2,"l":90.75,"n":1086,"o":90.83,"t":"2025-10-01T04:00:00Z","v":145420,"vw":90.985573},{"c":91.29,"h":91.599,"l":90.83,"n":984,"o":91.19,"t":"2025-10-02T04:00:00Z","v":86630,"vw":91.190399},{"c":91.59,"h":92.0089,"l":91.45,"n":626,"o":91.45,"t":"2025-10-03T04:00:00Z","v":68007,"vw":91.757227},{"c":91.4,"h":92,"l":91.27,"n":745,"o":92,"t":"2025-10-06T04:00:00Z","v":105407,"vw":91.546001},{"c":91.12,"h":91.61,"l":90.65,"n":760,"o":91.37,"t":"2025-10-07T04:00:00Z","v":119044,"vw":90.954268},{"c":91.28,"h":91.44,"l":90.825,"n":851,"o":91.4,"t":"2025-10-08T04:00:00Z","v":107727,"vw":91.283641},{"c":90.33,"h":91.5,"l":90.27,"n":1094,"o":91.39,"t":"2025-10-09T04:00:00Z","v":211626,"vw":90.488399},{"c":88.14,"h":90.6,"l":88.084,"n":1445,"o":90.6,"t":"2025-10-10T04:00:00Z","v":154749,"vw":89.074646},{"c":89.23,"h":89.409,"l":88.6426,"n":1130,"o":88.81,"t":"2025-10-13T04:00:00Z","v":120935,"vw":89.14964},{"c":90.72,"h":91.01,"l":88.66,"n":934,"o":88.66,"t":"2025-10-14T04:00:00Z","v":166860,"vw":90.633568},{"c":90.71,"h":91.465,"l":90.02,"n":1015,"o":91.21,"t":"2025-10-15T04:00:00Z","v":137971,"vw":90.762924},{"c":89.51,"h":90.7199,"l":89.22,"n":980,"o":90.68,"t":"2025-10-16T04:00:00Z","v":163269,"vw":89.730566},{"c":90.13,"h":90.31,"l":89.57,"n":654,"o":89.57,"t":"2025-10-17T04:00:00Z","v":177193,"vw":89.79152},{"c":91.07,"h":91.219,"l":90.51,"n":580,"o":90.51,"t":"2025-10-20T04:00:00Z","v":55762,"vw":90.900753},{"c":91.72,"h":91.97,"l":91.23,"n":1348,"o":91.26,"t":"2025-10-21T04:00:00Z","v":225596,"vw":91.838469},{"c":91.52,"h":91.9115,"l":91.14,"n":847,"o":91.76,"t":"2025-10-22T04:00:00Z","v":80818,"vw":91.571848},{"c":92.07,"h":92.2,"l":91.47,"n":988,"o":91.77,"t":"2025-10-23T04:00:00Z","v":110927,"vw":91.976759},{"c":92.1,"h":92.65,"l":92.0185,"n":1118,"o":92.65,"t":"2025-10-24T04:00:00Z","v":96425,"vw":92.302878},{"c":92.61,"h":92.715,"l":92.3,"n":1123,"o":92.59,"t":"2025-10-27T04:00:00Z","v":94969,"vw":92.523457},{"c":91.97,"h":92.61,"l":91.86,"n":1852,"o":92.61,"t":"2025-10-28T04:00:00Z","v":127141,"vw":92.215129},{"c":90.94,"h":91.79,"l":90.5855,"n":795,"o":91.54,"t":"2025-10-29T04:00:00Z","v":73172,"vw":91.326877},{"c":90.36,"h":91.18,"l":90.1,"n":1320,"o":90.37,"t":"2025-10-30T04:00:00Z","v":150031,"vw":90.805111},{"c":90.4,"h":90.67,"l":89.96,"n":1078,"o":90.19,"t":"2025-10-31T04:00:00Z","v":107003,"vw":90.26347},{"c":90.17,"h":90.33,"l":89.2098,"n":1087,"o":90.33,"t":"2025-11-03T05:00:00Z","v":83757,"vw":89.891129},{"c":89.78,"h":89.9699,"l":89.32,"n":1188,"o":89.61,"t":"2025-11-04T05:00:00Z","v":148783,"vw":89.764957},{"c":90.28,"h":90.588,"l":89.54,"n":1414,"o":89.66,"t":"2025-11-05T05:00:00Z","v":152600,"vw":90.329849},{"c":89.61,"h":90.56,"l":89.25,"n":1294,"o":90.23,"t":"2025-11-06T05:00:00Z","v":129093,"vw":89.745892},{"c":90.44,"h":90.44,"l":89.2,"n":773,"o":89.35,"t":"2025-11-07T05:00:00Z","v":77595,"vw":89.719362},{"c":90.66,"h":90.81,"l":89.8793,"n":1031,"o":90.51,"t":"2025-11-10T05:00:00Z","v":100199,"vw":90.289459},{"c":91.13,"h":91.38,"l":90.67,"n":621,"o":90.76,"t":"2025-11-11T05:00:00Z","v":60529,"vw":91.120175},{"c":91.53,"h":91.8,"l":91.25,"n":751,"o":91.25,"t":"2025-11-12T05:00:00Z","v":135372,"vw":91.701469},{"c":90.84,"h":91.81,"l":90.65,"n":1427,"o":91.41,"t":"2025-11-13T05:00:00Z","v":322116,"vw":91.248188},{"c":90.44,"h":90.83,"l":90.07,"n":926,"o":90.36,"t":"2025-11-14T05:00:00Z","v":100568,"vw":90.530946},{"c":89.11,"h":90.47,"l":88.61,"n":1860,"o":90.47,"t":"2025-11-17T05:00:00Z","v":217954,"vw":89.840717},{"c":89.09,"h":89.43,"l":88.4193,"n":964,"o":88.66,"t":"2025-11-18T05:00:00Z","v":100616,"vw":89.008043},{"c":88.83,"h":89.18,"l":88.44,"n":1229,"o":89.03,"t":"2025-11-19T05:00:00Z","v":423074,"vw":88.808828},{"c":88.06,"h":89.96,"l":87.88,"n":1465,"o":89.53,"t":"2025-11-20T05:00:00Z","v":143432,"vw":88.556365},{"c":89.76,"h":90.2299,"l":88.29,"n":1658,"o":88.29,"t":"2025-11-21T05:00:00Z","v":201791,"vw":89.543667},{"c":90.19,"h":90.41,"l":89.61,"n":1110,"o":89.98,"t":"2025-11-24T05:00:00Z","v":99609,"vw":90.153643},{"c":91.73,"h":91.81,"l":90.48,"n":1268,"o":90.48,"t":"2025-11-25T05:00:00Z","v":173265,"vw":91.429528},{"c":92.24,"h":92.55,"l":91.74,"n":1069,"o":91.74,"t":"2025-11-26T05:00:00Z","v":96972,"vw":92.275941},{"c":92.5,"h":92.68,"l":92.1715,"n":568,"o":92.35,"t":"2025-11-28T05:00:00Z","v":45376,"vw":92.499212},{"c":92.31,"h":92.92,"l":92.05,"n":1388,"o":92.05,"t":"2025-12-01T05:00:00Z","v":157600,"vw":92.586838},{"c":92.01,"h":92.54,"l":91.67,"n":1366,"o":92.54,"t":"2025-12-02T05:00:00Z","v":168925,"vw":91.959379},{"c":92.86,"h":93.03,"l":92.305,"n":1381,"o":92.31,"t":"2025-12-03T05:00:00Z","v":145121,"vw":92.823938},{"c":93.03,"h":93.23,"l":92.7082,"n":1128,"o":92.97,"t":"2025-12-04T05:00:00Z","v":100386,"vw":92.933984},{"c":93.19,"h":93.68,"l":92.93,"n":1204,"o":92.93,"t":"2025-12-05T05:00:00Z","v":94352,"vw":93.442036},{"c":92.77,"h":93.26,"l":92.5989,"n":846,"o":93.26,"t":"2025-12-08T05:00:00Z","v":98944,"vw":92.847843},{"c":92.77,"h":93.1888,"l":92.656,"n":1014,"o":92.69,"t":"2025-12-09T05:00:00Z","v":84941,"vw":92.925544},{"c":94.07,"h":94.23,"l":92.824,"n":1170,"o":92.91,"t":"2025-12-10T05:00:00Z","v":95662,"vw":93.509858},{"c":94.88,"h":95.005,"l":94.07,"n":2083,"o":94.07,"t":"2025-12-11T05:00:00Z","v":175290,"vw":94.769778},{"c":94.58,"h":95.21,"l":94.315,"n":1368,"o":95.04,"t":"2025-12-12T05:00:00Z","v":148689,"vw":94.655388},{"c":94.7,"h":94.98,"l":94.2597,"n":909,"o":94.98,"t":"2025-12-15T05:00:00Z","v":82561,"vw":94.543359},{"c":94.08,"h":94.8,"l":93.5,"n":1288,"o":94.8,"t":"2025-12-16T05:00:00Z","v":137158,"vw":94.059456},{"c":94.11,"h":95.13,"l":94.04,"n":1296,"o":94.24,"t":"2025-12-17T05:00:00Z","v":165567,"vw":94.349699},{"c":94.2,"h":95.34,"l":94.06,"n":1107,"o":94.55,"t":"2025-12-18T05:00:00Z","v":125016,"vw":94.469376},{"c":94.12,"h":94.4099,"l":93.97,"n":877,"o":94.26,"t":"2025-12-19T05:00:00Z","v":100013,"vw":94.255593},{"c":94.55,"h":94.6332,"l":94.28,"n":995,"o":94.3,"t":"2025-12-22T05:00:00Z","v":91444,"vw":94.453666},{"c":94.34,"h":94.6,"l":94.26,"n":1142,"o":94.4,"t":"2025-12-23T05:00:00Z","v":141928,"vw":94.344059},{"c":94.61,"h":94.8328,"l":94.3866,"n":426,"o":94.41,"t":"2025-12-24T05:00:00Z","v":48512,"vw":94.634001},{"c":94.24,"h":94.2699,"l":93.865,"n":703,"o":94.2,"t":"2025-12-26T05:00:00Z","v":59169,"vw":94.089929},{"c":94.06,"h":94.287,"l":93.92,"n":1700,"o":94.18,"t":"2025-12-29T05:00:00Z","v":172722,"vw":94.042803},{"c":94,"h":94.18,"l":93.9,"n":950,"o":94.13,"t":"2025-12-30T05:00:00Z","v":84908,"vw":94.037402},{"c":93.3,"h":94.04,"l":93.24,"n":954,"o":94.04,"t":"2025-12-31T05:00:00Z","v":143492,"vw":93.506419},{"c":94.07,"h":94.2527,"l":92.97,"n":1200,"o":93.58,"t":"2026-01-02T05:00:00Z","v":144457,"vw":93.752899},{"c":94.85,"h":95.31,"l":94.355,"n":1754,"o":94.36,"t":"2026-01-05T05:00:00Z","v":248943,"vw":95.050783},{"c":95.39,"h":95.4683,"l":94.79,"n":1111,"o":94.86,"t":"2026-01-06T05:00:00Z","v":184511,"vw":95.159269},{"c":94.21,"h":95.48,"l":94.075,"n":1491,"o":95.48,"t":"2026-01-07T05:00:00Z","v":293028,"vw":94.258521},{"c":95.71,"h":95.99,"l":94,"n":1527,"o":94.23,"t":"2026-01-08T05:00:00Z","v":190184,"vw":95.763614},{"c":95.94,"h":96.23,"l":95.4901,"n":1461,"o":95.97,"t":"2026-01-09T05:00:00Z","v":427463,"vw":95.985747},{"c":95.6,"h":95.755,"l":95.12,"n":1273,"o":95.63,"t":"2026-01-12T05:00:00Z","v":120634,"vw":95.56346},{"c":95.62,"h":96.0119,"l":95.355,"n":1316,"o":95.87,"t":"2026-01-13T05:00:00Z","v":386460,"vw":95.569053},{"c":96.27,"h":96.4699,"l":95.65,"n":1335,"o":95.7,"t":"2026-01-14T05:00:00Z","v":131316,"vw":96.06771},{"c":96.64,"h":96.7799,"l":96.12,"n":1638,"o":96.39,"t":"2026-01-15T05:00:00Z","v":202094,"vw":96.637798},{"c":96.18,"h":96.51,"l":96.06,"n":990,"o":96.51,"t":"2026-01-16T05:00:00Z","v":115614,"vw":96.302758},{"c":94.7,"h":95.44,"l":94.42,"n":3062,"o":95.18,"t":"2026-01-20T05:00:00Z","v":308712,"vw":94.904084},{"c":96.06,"h":96.27,"l":95.015,"n":2237,"o":95.03,"t":"2026-01-21T05:00:00Z","v":188147,"vw":95.716663},{"c":96.36,"h":96.76,"l":96.17,"n":1657,"o":96.36,"t":"2026-01-22T05:00:00Z","v":152745,"vw":96.448007},{"c":95.75,"h":97.34,"l":95.44,"n":1424,"o":96.2,"t":"2026-01-23T05:00:00Z","v":156264,"vw":95.739674},{"c":96,"h":96.165,"l":95.72,"n":1337,"o":95.83,"t":"2026-01-26T05:00:00Z","v":110763,"vw":95.924615},{"c":95.77,"h":96.03,"l":95.5,"n":1327,"o":96.03,"t":"2026-01-27T05:00:00Z","v":175088,"vw":95.747113},{"c":95.39,"h":95.96,"l":95.01,"n":1459,"o":95.77,"t":"2026-01-28T05:00:00Z","v":129565,"vw":95.569492},{"c":96.1,"h":96.6341,"l":95.55,"n":1303,"o":96.1,"t":"2026-01-29T05:00:00Z","v":113935,"vw":95.998936},{"c":96.38,"h":96.38,"l":95.42,"n":1107,"o":95.92,"t":"2026-01-30T05:00:00Z","v":99117,"vw":95.862984},{"c":97.09,"h":97.09,"l":96.125,"n":1510,"o":96.25,"t":"2026-02-02T05:00:00Z","v":133207,"vw":96.802661},{"c":97.48,"h":98.0299,"l":96.79,"n":1383,"o":96.94,"t":"2026-02-03T05:00:00Z","v":142544,"vw":97.41935},{"c":99.32,"h":99.6538,"l":97.87,"n":1525,"o":97.87,"t":"2026-02-04T05:00:00Z","v":400973,"vw":99.232101},{"c":98.73,"h":99.21,"l":98.4501,"n":1108,"o":99.11,"t":"2026-02-05T05:00:00Z","v":118317,"vw":98.768652},{"c":100.36,"h":100.605,"l":99.37,"n":1107,"o":99.37,"t":"2026-02-06T05:00:00Z","v":132086,"vw":100.180551},{"c":100.33,"h":100.55,"l":99.625,"n":1066,"o":100.16,"t":"2026-02-09T05:00:00Z","v":173767,"vw":100.30243},{"c":100.71,"h":100.8899,"l":100.44,"n":1213,"o":100.44,"t":"2026-02-10T05:00:00Z","v":135630,"vw":100.71607},{"c":100.66,"h":101.0149,"l":100.36,"n":1666,"o":100.88,"t":"2026-02-11T05:00:00Z","v":258259,"vw":100.659269},{"c":99.23,"h":101.2298,"l":98.865,"n":1820,"o":100.82,"t":"2026-02-12T05:00:00Z","v":200380,"vw":99.714483},{"c":100.07,"h":100.39,"l":98.89,"n":1354,"o":99.16,"t":"2026-02-13T05:00:00Z","v":160638,"vw":99.982865},{"c":100.11,"h":100.38,"l":99.3091,"n":1433,"o":100.34,"t":"2026-02-17T05:00:00Z","v":124053,"vw":99.915493},{"c":100.47,"h":100.59,"l":99.77,"n":2346,"o":100.05,"t":"2026-02-18T05:00:00Z","v":285118,"vw":100.380656},{"c":99.97,"h":100.435,"l":99.46,"n":2662,"o":100.19,"t":"2026-02-19T05:00:00Z","v":303520,"vw":99.846904},{"c":100.36,"h":100.49,"l":99.46,"n":2906,"o":99.85,"t":"2026-02-20T05:00:00Z","v":320225,"vw":99.984117},{"c":98.94,"h":100.25,"l":98.31,"n":3256,"o":100.01,"t":"2026-02-23T05:00:00Z","v":311377,"vw":98.822458},{"c":99.58,"h":99.7487,"l":99.02,"n":2018,"o":99.02,"t":"2026-02-24T05:00:00Z","v":223570,"vw":99.458082},{"c":99.53,"h":99.77,"l":98.655,"n":1956,"o":99.77,"t":"2026-02-25T05:00:00Z","v":160335,"vw":99.165808},{"c":99.72,"h":100.18,"l":98.97,"n":2652,"o":99.6,"t":"2026-02-26T05:00:00Z","v":347417,"vw":99.54013},{"c":99.42,"h":99.46,"l":98.645,"n":1895,"o":99.22,"t":"2026-02-27T05:00:00Z","v":184588,"vw":99.03947},{"c":99.44,"h":99.7,"l":98.29,"n":3346,"o":98.56,"t":"2026-03-02T05:00:00Z","v":324820,"vw":99.126618},{"c":98.63,"h":99.035,"l":96.8,"n":7380,"o":97.96,"t":"2026-03-03T05:00:00Z","v":794259,"vw":98.242484},{"c":98.89,"h":99.23,"l":98.07,"n":2967,"o":98.99,"t":"2026-03-04T05:00:00Z","v":332473,"vw":98.80343},{"c":97.99,"h":98.81,"l":97.36,"n":4192,"o":98.45,"t":"2026-03-05T05:00:00Z","v":387269,"vw":97.884159},{"c":96.85,"h":96.99,"l":95.73,"n":7077,"o":96.99,"t":"2026-03-06T05:00:00Z","v":718310,"vw":96.300354},{"c":96.61,"h":96.75,"l":94.57,"n":3542,"o":95.88,"t":"2026-03-09T04:00:00Z","v":379480,"vw":95.400623},{"c":96.1,"h":97.29,"l":95.34,"n":3075,"o":96.58,"t":"2026-03-10T04:00:00Z","v":336362,"vw":96.750765},{"c":95.71,"h":96.17,"l":95.31,"n":2316,"o":96.17,"t":"2026-03-11T04:00:00Z","v":236438,"vw":95.74978},{"c":94.66,"h":95.71,"l":94.6,"n":4400,"o":95.1,"t":"2026-03-12T04:00:00Z","v":546421,"vw":95.258052},{"c":94.59,"h":95.4,"l":94.42,"n":2452,"o":94.93,"t":"2026-03-13T04:00:00Z","v":575011,"vw":94.659707},{"c":94.74,"h":95.545,"l":94.74,"n":1906,"o":95.22,"t":"2026-03-16T04:00:00Z","v":277673,"vw":95.112791},{"c":95.49,"h":96.17,"l":95.41,"n":3394,"o":95.6,"t":"2026-03-17T04:00:00Z","v":330506,"vw":95.836457},{"c":94.34,"h":95.445,"l":94.308,"n":2398,"o":95.28,"t":"2026-03-18T04:00:00Z","v":306510,"vw":94.959043},{"c":94.53,"h":95.01,"l":93.91,"n":1488,"o":94.11,"t":"2026-03-19T04:00:00Z","v":134890,"vw":94.378733},{"c":93.51,"h":94.62,"l":93.08,"n":1630,"o":94.48,"t":"2026-03-20T04:00:00Z","v":689382,"vw":94.101435},{"c":94.47,"h":95.41,"l":94.112,"n":3061,"o":94.59,"t":"2026-03-23T04:00:00Z","v":334016,"vw":94.887554},{"c":94.85,"h":95.53,"l":93.86,"n":2906,"o":93.96,"t":"2026-03-24T04:00:00Z","v":456632,"vw":95.012282},{"c":95.31,"h":95.98,"l":94.85,"n":957,"o":95.63,"t":"2026-03-25T04:00:00Z","v":131675,"vw":95.431935},{"c":94.61,"h":95.43,"l":94.4774,"n":1151,"o":94.48,"t":"2026-03-26T04:00:00Z","v":152909,"vw":94.838627},{"c":93.5,"h":94.63,"l":93.3,"n":1707,"o":94.38,"t":"2026-03-27T04:00:00Z","v":160952,"vw":93.987881},{"c":93.28,"h":94.34,"l":92.992,"n":1213,"o":94.06,"t":"2026-03-30T04:00:00Z","v":268540,"vw":93.72868},{"c":94.73,"h":95.17,"l":93.519,"n":1464,"o":94.1,"t":"2026-03-31T04:00:00Z","v":157254,"vw":94.319459},{"c":94.44,"h":94.86,"l":94.22,"n":1145,"o":94.72,"t":"2026-04-01T04:00:00Z","v":237504,"vw":94.595768},{"c":94.62,"h":94.96,"l":93.56,"n":1462,"o":93.85,"t":"2026-04-02T04:00:00Z","v":168876,"vw":94.168409},{"c":95.1,"h":95.1,"l":94.25,"n":1230,"o":94.56,"t":"2026-04-06T04:00:00Z","v":119076,"vw":94.763751},{"c":94.85,"h":95.12,"l":94.4701,"n":1430,"o":94.71,"t":"2026-04-07T04:00:00Z","v":288623,"vw":94.865344},{"c":96.36,"h":96.51,"l":95.9,"n":990,"o":96.14,"t":"2026-04-08T04:00:00Z","v":94311,"vw":96.17341},{"c":96.44,"h":96.625,"l":95.86,"n":1075,"o":95.99,"t":"2026-04-09T04:00:00Z","v":89222,"vw":96.359887},{"c":95.53,"h":96.54,"l":95.41,"n":1066,"o":96.54,"t":"2026-04-10T04:00:00Z","v":92431,"vw":95.894937},{"c":96.25,"h":96.25,"l":95.05,"n":1219,"o":95.25,"t":"2026-04-13T04:00:00Z","v":119756,"vw":95.622013},{"c":96.57,"h":96.7,"l":95.915,"n":1329,"o":96.27,"t":"2026-04-14T04:00:00Z","v":128239,"vw":96.448317},{"c":96.83,"h":97.14,"l":96.4,"n":1327,"o":96.55,"t":"2026-04-15T04:00:00Z","v":199999,"vw":96.832739},{"c":97.44,"h":97.55,"l":97,"n":996,"o":97.14,"t":"2026-04-16T04:00:00Z","v":106222,"vw":97.345049},{"c":98.66,"h":99.075,"l":97.8,"n":1112,"o":97.8,"t":"2026-04-17T04:00:00Z","v":140270,"vw":98.701456},{"c":98.95,"h":99.115,"l":98.32,"n":1111,"o":98.32,"t":"2026-04-20T04:00:00Z","v":167639,"vw":98.892619},{"c":98.6,"h":99.64,"l":98.44,"n":1153,"o":99.06,"t":"2026-04-21T04:00:00Z","v":737310,"vw":98.569843},{"c":98.41,"h":99.258,"l":98.23,"n":1071,"o":99.13,"t":"2026-04-22T04:00:00Z","v":109878,"vw":98.523186},{"c":97.93,"h":98.169,"l":97.05,"n":1593,"o":98.14,"t":"2026-04-23T04:00:00Z","v":143502,"vw":97.85408},{"c":97.89,"h":98.1,"l":97.49,"n":1106,"o":98,"t":"2026-04-24T04:00:00Z","v":629290,"vw":97.932776},{"c":98.04,"h":98.57,"l":97.97,"n":1281,"o":98.01,"t":"2026-04-27T04:00:00Z","v":113261,"vw":98.137538},{"c":98.01,"h":98.58,"l":97.7,"n":1176,"o":98.42,"t":"2026-04-28T04:00:00Z","v":220931,"vw":97.949808},{"c":97.92,"h":98.1,"l":97.65,"n":1548,"o":97.91,"t":"2026-04-29T04:00:00Z","v":180636,"vw":97.910339},{"c":98.97,"h":99.1,"l":97.73,"n":977,"o":97.99,"t":"2026-04-30T04:00:00Z","v":65918,"vw":98.731097},{"c":98.86,"h":99.52,"l":98.7832,"n":1163,"o":99.33,"t":"2026-05-01T04:00:00Z","v":249537,"vw":99.123246},{"c":98.09,"h":99.1,"l":97.91,"n":1144,"o":98.7,"t":"2026-05-04T04:00:00Z","v":103482,"vw":98.217694},{"c":98.98,"h":99.29,"l":98.11,"n":1251,"o":98.38,"t":"2026-05-05T04:00:00Z","v":129302,"vw":98.791955},{"c":100,"h":100.18,"l":99.48,"n":898,"o":99.6,"t":"2026-05-06T04:00:00Z","v":122615,"vw":99.897031},{"c":99.85,"h":100.2,"l":99.47,"n":1371,"o":100.02,"t":"2026-05-07T04:00:00Z","v":220362,"vw":99.861591},{"c":100.23,"h":100.385,"l":99.65,"n":1275,"o":100.34,"t":"2026-05-08T04:00:00Z","v":113687,"vw":100.194166},{"c":99.51,"h":100.455,"l":99.35,"n":1499,"o":100.36,"t":"2026-05-11T04:00:00Z","v":133746,"vw":99.806154},{"c":99.4,"h":99.59,"l":98.66,"n":1355,"o":99.59,"t":"2026-05-12T04:00:00Z","v":125601,"vw":99.279023},{"c":99.15,"h":99.3581,"l":98.835,"n":1180,"o":99.35,"t":"2026-05-13T04:00:00Z","v":230604,"vw":99.134634},{"c":99.67,"h":100.14,"l":99.575,"n":1101,"o":99.77,"t":"2026-05-14T04:00:00Z","v":163511,"vw":99.750897},{"c":98.95,"h":99.43,"l":98.85,"n":963,"o":99.39,"t":"2026-05-15T04:00:00Z","v":130047,"vw":99.101672},{"c":99.68,"h":99.788,"l":98.89,"n":1188,"o":99.11,"t":"2026-05-18T04:00:00Z","v":98415,"vw":99.543175},{"c":99.06,"h":99.61,"l":98.77,"n":1167,"o":99.5,"t":"2026-05-19T04:00:00Z","v":100528,"vw":99.254672},{"c":100.2,"h":100.215,"l":98.7,"n":1021,"o":99.14,"t":"2026-05-20T04:00:00Z","v":95236,"vw":99.858139},{"c":100.41,"h":100.5,"l":99.04,"n":1286,"o":99.73,"t":"2026-05-21T04:00:00Z","v":412017,"vw":99.829126},{"c":101.86,"h":101.94,"l":100.98,"n":1031,"o":100.98,"t":"2026-05-22T04:00:00Z","v":119356,"vw":101.736294},{"c":101.93,"h":102.225,"l":101.65,"n":999,"o":102.14,"t":"2026-05-26T04:00:00Z","v":188989,"vw":102.010162},{"c":101.99,"h":102.6299,"l":101.8918,"n":918,"o":102.09,"t":"2026-05-27T04:00:00Z","v":79224,"vw":102.16307},{"c":102.17,"h":102.46,"l":101.54,"n":1294,"o":101.93,"t":"2026-05-28T04:00:00Z","v":174657,"vw":102.171965},{"c":102.92,"h":103.36,"l":102.62,"n":989,"o":103,"t":"2026-05-29T04:00:00Z","v":87399,"vw":103.108016},{"c":103.54,"h":103.67,"l":102.68,"n":1153,"o":102.68,"t":"2026-06-01T04:00:00Z","v":313437,"vw":103.297568},{"c":103.54,"h":103.7581,"l":103.4301,"n":1271,"o":103.49,"t":"2026-06-02T04:00:00Z","v":116299,"vw":103.620553},{"c":102.55,"h":103.01,"l":102.48,"n":1094,"o":102.95,"t":"2026-06-03T04:00:00Z","v":98963,"vw":102.711419},{"c":103.43,"h":103.4699,"l":103.08,"n":1199,"o":103.08,"t":"2026-06-04T04:00:00Z","v":181415,"vw":103.376578},{"c":102.33,"h":103.3,"l":102.085,"n":1270,"o":103.04,"t":"2026-06-05T04:00:00Z","v":96650,"vw":102.551728},{"c":102.26,"h":102.86,"l":102.2375,"n":1126,"o":102.51,"t":"2026-06-08T04:00:00Z","v":146411,"vw":102.584232},{"c":102.74,"h":103.1585,"l":101.27,"n":1398,"o":102.69,"t":"2026-06-09T04:00:00Z","v":106194,"vw":102.336237},{"c":101.57,"h":102.99,"l":101.54,"n":1220,"o":102.43,"t":"2026-06-10T04:00:00Z","v":115716,"vw":102.183245},{"c":102.76,"h":103.025,"l":101.5433,"n":1604,"o":101.91,"t":"2026-06-11T04:00:00Z","v":261360,"vw":102.565799},{"c":103.6,"h":103.91,"l":102.89,"n":1348,"o":103.02,"t":"2026-06-12T04:00:00Z","v":456181,"vw":103.786073},{"c":103.73,"h":104.43,"l":103.6,"n":967,"o":104.19,"t":"2026-06-15T04:00:00Z","v":67088,"vw":104.058434},{"c":103.56,"h":104.2399,"l":103.44,"n":1028,"o":103.87,"t":"2026-06-16T04:00:00Z","v":93265,"vw":103.713832},{"c":101.71,"h":103.49,"l":101.5,"n":1235,"o":103.49,"t":"2026-06-17T04:00:00Z","v":83093,"vw":102.618377},{"c":101.57,"h":102.32,"l":101.43,"n":1210,"o":102.32,"t":"2026-06-18T04:00:00Z","v":193088,"vw":101.845857},{"c":101.79,"h":102.34,"l":101.64,"n":1258,"o":101.64,"t":"2026-06-22T04:00:00Z","v":100355,"vw":101.944238},{"c":102.13,"h":102.415,"l":101.21,"n":1436,"o":101.42,"t":"2026-06-23T04:00:00Z","v":163148,"vw":102.091549},{"c":102.3,"h":102.77,"l":101.95,"n":1166,"o":102.15,"t":"2026-06-24T04:00:00Z","v":86484,"vw":102.315074},{"c":101.86,"h":102.76,"l":101.62,"n":1238,"o":102.06,"t":"2026-06-25T04:00:00Z","v":105177,"vw":101.984795},{"c":102.33,"h":102.44,"l":101.73,"n":1310,"o":101.81,"t":"2026-06-26T04:00:00Z","v":140172,"vw":102.141306},{"c":102.33,"h":102.72,"l":101.87,"n":1252,"o":102.72,"t":"2026-06-29T04:00:00Z","v":95073,"vw":102.198222},{"c":101.72,"h":102.015,"l":101.6,"n":1133,"o":102,"t":"2026-06-30T04:00:00Z","v":120676,"vw":101.820893},{"c":102.52,"h":103.04,"l":101.8,"n":1321,"o":101.98,"t":"2026-07-01T04:00:00Z","v":204524,"vw":102.610628},{"c":103.14,"h":103.5399,"l":102.45,"n":1270,"o":103.13,"t":"2026-07-02T04:00:00Z","v":526733,"vw":102.932935},{"c":103.37,"h":103.405,"l":102.925,"n":1663,"o":103.21,"t":"2026-07-06T04:00:00Z","v":160450,"vw":103.247263},{"c":103.83,"h":104.4,"l":103.72,"n":1038,"o":103.99,"t":"2026-07-07T04:00:00Z","v":111993,"vw":103.935985},{"c":102.99,"h":103.59,"l":102.71,"n":1257,"o":103.59,"t":"2026-07-08T04:00:00Z","v":111835,"vw":103.013251},{"c":103.72,"h":103.97,"l":102.99,"n":1247,"o":103.03,"t":"2026-07-09T04:00:00Z","v":109992,"vw":103.759284},{"c":104.46,"h":104.579,"l":104.2,"n":1073,"o":104.23,"t":"2026-07-10T04:00:00Z","v":98380,"vw":104.426084},{"c":104.71,"h":105.17,"l":104.4693,"n":935,"o":104.71,"t":"2026-07-13T04:00:00Z","v":78412,"vw":104.715075},{"c":104.46,"h":104.9064,"l":104.21,"n":1059,"o":104.49,"t":"2026-07-14T04:00:00Z","v":90204,"vw":104.448631},{"c":104.6,"h":105.13,"l":104.3081,"n":953,"o":104.64,"t":"2026-07-15T04:00:00Z","v":67134,"vw":104.543717},{"c":105.68,"h":105.68,"l":104.79,"n":1095,"o":104.79,"t":"2026-07-16T04:00:00Z","v":705979,"vw":105.39995},{"c":104.95,"h":106.2189,"l":104.84,"n":1128,"o":105.38,"t":"2026-07-17T04:00:00Z","v":86952,"vw":105.276469},{"c":104.45,"h":105.08,"l":104.39,"n":1740,"o":105.08,"t":"2026-07-20T04:00:00Z","v":152238,"vw":104.680374},{"c":104.78,"h":104.95,"l":104.24,"n":1285,"o":104.57,"t":"2026-07-21T04:00:00Z","v":127478,"vw":104.706165},{"c":104.94,"h":105.64,"l":104.8401,"n":1085,"o":105.25,"t":"2026-07-22T04:00:00Z","v":127380,"vw":105.228114},{"c":103.89,"h":104.6,"l":103.65,"n":1357,"o":104.38,"t":"2026-07-23T04:00:00Z","v":135959,"vw":103.954592},{"c":105.21,"h":105.5,"l":104.11,"n":1339,"o":104.11,"t":"2026-07-24T04:00:00Z","v":147773,"vw":105.098212},{"c":106.11,"h":106.33,"l":105.71,"n":1149,"o":105.71,"t":"2026-07-27T04:00:00Z","v":91891,"vw":105.999611},{"c":107.21,"h":107.44,"l":106.57,"n":1533,"o":106.57,"t":"2026-07-28T04:00:00Z","v":144951,"vw":107.195098},{"c":106.21,"h":107.21,"l":106.07,"n":1559,"o":107.17,"t":"2026-07-29T04:00:00Z","v":148477,"vw":106.430554},{"c":105.64,"h":105.69,"l":104.67,"n":1173,"o":105.59,"t":"2026-07-30T04:00:00Z","v":106855,"vw":105.334112},{"c":105.5,"h":105.77,"l":104.82,"n":1861,"o":105.54,"t":"2026-07-31T04:00:00Z","v":209436,"vw":105.410731},{"c":106.48,"h":106.72,"l":106.0155,"n":1550,"o":106.04,"t":"2026-08-03T04:00:00Z","v":167265,"vw":106.368421},{"c":107.79,"h":107.94,"l":106.16,"n":1597,"o":106.5,"t":"2026-08-04T04:00:00Z","v":151130,"vw":107.506344},{"c":107.19,"h":108.12,"l":106.88,"n":1174,"o":108.12,"t":"2026-08-05T04:00:00Z","v":127798,"vw":107.325528},{"c":106.48,"h":107.47,"l":106.34,"n":1221,"o":107.37,"t":"2026-08-06T04:00:00Z","v":136728,"vw":106.590994},{"c":107.42,"h":107.43,"l":106.38,"n":1240,"o":106.75,"t":"2026-08-07T04:00:00Z","v":231326,"vw":107.187342},{"c":107.33,"h":107.4586,"l":107.07,"n":1294,"o":107.29,"t":"2026-08-10T04:00:00Z","v":97208,"vw":107.286079},{"c":107.22,"h":107.715,"l":107.08,"n":1174,"o":107.36,"t":"2026-08-11T04:00:00Z","v":82434,"vw":107.391069},{"c":107.43,"h":107.44,"l":106.88,"n":1113,"o":107.22,"t":"2026-08-12T04:00:00Z","v":203696,"vw":107.20594},{"c":108.5,"h":108.53,"l":107.58,"n":1202,"o":107.72,"t":"2026-08-13T04:00:00Z","v":103158,"vw":108.07319},{"c":108.54,"h":108.5897,"l":108.26,"n":1159,"o":108.58,"t":"2026-08-14T04:00:00Z","v":138775,"vw":108.500025},{"c":107.34,"h":108.29,"l":107.305,"n":1355,"o":108.29,"t":"2026-08-17T04:00:00Z","v":131278,"vw":107.625862},{"c":107.29,"h":107.82,"l":107.2,"n":1260,"o":107.55,"t":"2026-08-18T04:00:00Z","v":728839,"vw":107.79143},{"c":108.16,"h":108.85,"l":108.05,"n":1236,"o":108.05,"t":"2026-08-19T04:00:00Z","v":99976,"vw":108.393555},{"c":107.49,"h":108.17,"l":107.48,"n":1858,"o":107.76,"t":"2026-08-20T04:00:00Z","v":178308,"vw":107.853562},{"c":108.29,"h":108.46,"l":107.99,"n":1271,"o":107.99,"t":"2026-08-21T04:00:00Z","v":123230,"vw":108.228307},{"c":108.7,"h":108.82,"l":108.36,"n":1680,"o":108.42,"t":"2026-08-24T04:00:00Z","v":142096,"vw":108.625076},{"c":108.58,"h":108.635,"l":108.17,"n":1274,"o":108.54,"t":"2026-08-25T04:00:00Z","v":103243,"vw":108.45516},{"c":108.47,"h":108.68,"l":108.18,"n":1064,"o":108.18,"t":"2026-08-26T04:00:00Z","v":109834,"vw":108.536966},{"c":108.84,"h":109.04,"l":108.25,"n":1208,"o":108.31,"t":"2026-08-27T04:00:00Z","v":114304,"vw":108.825253},{"c":108.78,"h":109.385,"l":108.64,"n":1517,"o":109.25,"t":"2026-08-28T04:00:00Z","v":130361,"vw":108.848365},{"c":108.06,"h":108.43,"l":107.9351,"n":2285,"o":108.43,"t":"2026-08-31T04:00:00Z","v":172804,"vw":108.080541},{"c":107.54,"h":108.356,"l":107.42,"n":1214,"o":107.86,"t":"2026-09-01T04:00:00Z","v":145670,"vw":107.640223},{"c":108.67,"h":108.93,"l":107.74,"n":1321,"o":107.74,"t":"2026-09-02T04:00:00Z","v":98324,"vw":108.668098},{"c":109.66,"h":109.7418,"l":109.11,"n":1531,"o":109.19,"t":"2026-09-03T04:00:00Z","v":218761,"vw":109.626879},{"c":109.19,"h":109.55,"l":108.91,"n":1655,"o":108.95,"t":"2026-09-04T04:00:00Z","v":120772,"vw":109.261761},{"c":107.93,"h":108.82,"l":107.85,"n":1575,"o":108.8,"t":"2026-09-08T04:00:00Z","v":147433,"vw":108.197892},{"c":107.31,"h":108,"l":107.275,"n":1287,"o":108,"t":"2026-09-09T04:00:00Z","v":97132,"vw":107.502802},{"c":106.73,"h":107.24,"l":106.61,"n":1141,"o":107.24,"t":"2026-09-10T04:00:00Z","v":91421,"vw":106.802417},{"c":107.56,"h":107.82,"l":107.426,"n":1638,"o":107.48,"t":"2026-09-11T04:00:00Z","v":237440,"vw":107.654541},{"c":107.84,"h":108.12,"l":107.47,"n":2194,"o":107.84,"t":"2026-09-14T04:00:00Z","v":236678,"vw":107.775556},{"c":107.62,"h":107.87,"l":107.29,"n":1628,"o":107.59,"t":"2026-09-15T04:00:00Z","v":157624,"vw":107.639529},{"c":106.49,"h":107.65,"l":105.85,"n":2191,"o":107.65,"t":"2026-09-16T04:00:00Z","v":149911,"vw":106.952666},{"c":106.97,"h":107.45,"l":106.73,"n":1394,"o":107.45,"t":"2026-09-17T04:00:00Z","v":161776,"vw":107.038545},{"c":106,"h":106.81,"l":105.905,"n":1600,"o":106.81,"t":"2026-09-18T04:00:00Z","v":386254,"vw":106.068189},{"c":106.39,"h":106.72,"l":106.025,"n":1586,"o":106.39,"t":"2026-09-21T04:00:00Z","v":195207,"vw":106.506689},{"c":105.6,"h":106.96,"l":105.59,"n":1698,"o":106.96,"t":"2026-09-22T04:00:00Z","v":198758,"vw":105.814052},{"c":104.83,"h":105.49,"l":104.75,"n":1936,"o":105.49,"t":"2026-09-23T04:00:00Z","v":199477,"vw":105.092783},{"c":104.42,"h":105.06,"l":104.26,"n":1770,"o":104.88,"t":"2026-09-24T04:00:00Z","v":468546,"vw":104.486729},{"c":104.17,"h":104.29,"l":103.512,"n":1542,"o":104,"t":"2026-09-25T04:00:00Z","v":181509,"vw":104.081144},{"c":103.25,"h":103.85,"l":103.05,"n":1987,"o":103.85,"t":"2026-09-28T04:00:00Z","v":148533,"vw":103.318062},{"c":103.01,"h":103.19,"l":102.52,"n":1525,"o":103.19,"t":"2026-09-29T04:00:00Z","v":220663,"vw":102.812404},{"c":102.44,"h":103.37,"l":102.43,"n":1223,"o":103.22,"t":"2026-09-30T04:00:00Z","v":127866,"vw":102.888103},{"c":102.87,"h":102.97,"l":101.9565,"n":2370,"o":102.77,"t":"2026-10-01T04:00:00Z","v":455308,"vw":102.662472},{"c":103.15,"h":103.5753,"l":102.94,"n":1363,"o":103.3,"t":"2026-10-02T04:00:00Z","v":78506,"vw":103.152996},{"c":103.45,"h":103.68,"l":102.68,"n":1146,"o":103.06,"t":"2026-10-05T04:00:00Z","v":84144,"vw":103.375314},{"c":103.86,"h":104.16,"l":103.62,"n":1332,"o":103.88,"t":"2026-10-06T04:00:00Z","v":127499,"vw":103.879882},{"c":103.29,"h":103.58,"l":103.03,"n":1543,"o":103.29,"t":"2026-10-07T04:00:00Z","v":141051,"vw":103.379047},{"c":104.27,"h":104.37,"l":103.06,"n":1728,"o":103.06,"t":"2026-10-08T04:00:00Z","v":196411,"vw":103.926947},{"c":104.51,"h":104.6497,"l":104.23,"n":1349,"o":104.31,"t":"2026-10-09T04:00:00Z","v":125338,"vw":104.480425},{"c":104.77,"h":104.7936,"l":104.585,"n":1042,"o":104.76,"t":"2026-10-12T04:00:00Z","v":85127,"vw":104.716667},{"c":104.98,"h":105.34,"l":104.635,"n":1294,"o":105.14,"t":"2026-10-13T04:00:00Z","v":159760,"vw":104.955624},{"c":104.51,"h":104.6821,"l":103.95,"n":1185,"o":104.46,"t":"2026-10-14T04:00:00Z","v":117525,"vw":104.286143},{"c":105.97,"h":105.98,"l":105.04,"n":1004,"o":105.14,"t":"2026-10-15T04:00:00Z","v":174474,"vw":105.717357},{"c":105.55,"h":106.752,"l":105.2458,"n":1268,"o":106.45,"t":"2026-10-16T04:00:00Z","v":165861,"vw":105.64632},{"c":105.19,"h":105.55,"l":105.1,"n":1714,"o":105.55,"t":"2026-10-19T04:00:00Z","v":185682,"vw":105.254755},{"c":106.6,"h":106.71,"l":105.375,"n":1584,"o":105.41,"t":"2026-10-20T04:00:00Z","v":146810,"vw":106.398396},{"c":106.61,"h":106.9,"l":106.3,"n":1542,"o":106.82,"t":"2026-10-21T04:00:00Z","v":163508,"vw":106.630476},{"c":108.1,"h":108.1,"l":106.27,"n":1763,"o":106.27,"t":"2026-10-22T04:00:00Z","v":190258,"vw":107.452376}],"volatilityBars":[{"c":106.5,"h":106.5,"l":106.5,"n":28,"o":106.5,"t":"2026-09-22T08:45:00Z","v":3024,"vw":106.5},{"c":106.6,"h":106.95,"l":106.45,"n":97,"o":106.9,"t":"2026-09-22T09:15:00Z","v":5093,"vw":106.578726},{"c":107,"h":107,"l":106.5,"n":10,"o":106.5,"t":"2026-09-22T11:00:00Z","v":2666,"vw":106.619229},{"c":106.55,"h":107.2,"l":106.5,"n":75,"o":106.5,"t":"2026-09-22T11:15:00Z","v":7942,"vw":106.638351},{"c":106.87,"h":106.87,"l":106.8,"n":6,"o":106.8,"t":"2026-09-22T12:30:00Z","v":933,"vw":106.847508},{"c":106.432,"h":106.96,"l":106.432,"n":22,"o":106.96,"t":"2026-09-22T13:30:00Z","v":3835,"vw":106.928258},{"c":106.25,"h":106.44,"l":106.25,"n":48,"o":106.44,"t":"2026-09-22T13:45:00Z","v":6280,"vw":106.311259},{"c":106.25,"h":106.3201,"l":106.22,"n":20,"o":106.22,"t":"2026-09-22T14:00:00Z","v":2498,"vw":106.256584},{"c":105.946,"h":106.15,"l":105.94,"n":18,"o":106.14,"t":"2026-09-22T14:15:00Z","v":4376,"vw":106.130055},{"c":105.83,"h":105.92,"l":105.78,"n":36,"o":105.85,"t":"2026-09-22T14:30:00Z","v":5285,"vw":105.831606},{"c":105.8488,"h":105.88,"l":105.765,"n":33,"o":105.795,"t":"2026-09-22T14:45:00Z","v":3351,"vw":105.806941},{"c":105.76,"h":105.87,"l":105.74,"n":27,"o":105.8599,"t":"2026-09-22T15:00:00Z","v":2635,"vw":105.84039},{"c":105.71,"h":105.785,"l":105.71,"n":33,"o":105.775,"t":"2026-09-22T15:15:00Z","v":6698,"vw":105.75111},{"c":105.655,"h":105.6653,"l":105.63,"n":10,"o":105.6598,"t":"2026-09-22T15:30:00Z","v":1092,"vw":105.65518},{"c":105.692,"h":105.692,"l":105.655,"n":23,"o":105.66,"t":"2026-09-22T15:45:00Z","v":3082,"vw":105.675503},{"c":105.7981,"h":105.81,"l":105.78,"n":9,"o":105.78,"t":"2026-09-22T16:00:00Z","v":1255,"vw":105.794167},{"c":105.8001,"h":105.8001,"l":105.76,"n":15,"o":105.7932,"t":"2026-09-22T16:15:00Z","v":1768,"vw":105.771977},{"c":105.87,"h":105.87,"l":105.87,"n":1,"o":105.87,"t":"2026-09-22T16:30:00Z","v":100,"vw":105.87},{"c":105.8695,"h":105.885,"l":105.81,"n":19,"o":105.885,"t":"2026-09-22T16:45:00Z","v":3589,"vw":105.847047},{"c":105.74,"h":105.8599,"l":105.7,"n":43,"o":105.845,"t":"2026-09-22T17:00:00Z","v":9005,"vw":105.771001},{"c":105.7282,"h":105.74,"l":105.7,"n":24,"o":105.74,"t":"2026-09-22T17:15:00Z","v":2167,"vw":105.71945},{"c":105.8283,"h":105.83,"l":105.78,"n":21,"o":105.78,"t":"2026-09-22T17:30:00Z","v":2620,"vw":105.804563},{"c":105.87,"h":105.88,"l":105.7827,"n":50,"o":105.81,"t":"2026-09-22T17:45:00Z","v":8765,"vw":105.826758},{"c":105.87,"h":105.88,"l":105.84,"n":29,"o":105.88,"t":"2026-09-22T18:00:00Z","v":3973,"vw":105.857926},{"c":105.78,"h":105.8,"l":105.76,"n":30,"o":105.78,"t":"2026-09-22T18:15:00Z","v":3194,"vw":105.777105},{"c":105.725,"h":105.775,"l":105.72,"n":33,"o":105.77,"t":"2026-09-22T18:30:00Z","v":3888,"vw":105.748569},{"c":105.74,"h":105.78,"l":105.74,"n":55,"o":105.75,"t":"2026-09-22T18:45:00Z","v":7095,"vw":105.756952},{"c":105.69,"h":105.745,"l":105.67,"n":38,"o":105.74,"t":"2026-09-22T19:00:00Z","v":3594,"vw":105.708278},{"c":105.73,"h":105.74,"l":105.68,"n":58,"o":105.6967,"t":"2026-09-22T19:15:00Z","v":5999,"vw":105.72108},{"c":105.78,"h":105.8274,"l":105.73,"n":92,"o":105.735,"t":"2026-09-22T19:30:00Z","v":10335,"vw":105.783473},{"c":105.64,"h":105.815,"l":105.59,"n":221,"o":105.79,"t":"2026-09-22T19:45:00Z","v":63645,"vw":105.713525},{"c":105.6,"h":105.6,"l":105.6,"n":4,"o":105.6,"t":"2026-09-22T20:00:00Z","v":1257,"vw":105.6},{"c":105.9,"h":105.9,"l":105.75,"n":41,"o":105.75,"t":"2026-09-23T08:45:00Z","v":4039,"vw":105.785823},{"c":105.97,"h":105.97,"l":105.92,"n":6,"o":105.92,"t":"2026-09-23T09:45:00Z","v":213,"vw":105.945},{"c":105.55,"h":105.55,"l":105.55,"n":1,"o":105.55,"t":"2026-09-23T11:45:00Z","v":2996,"vw":105.55},{"c":105.38,"h":105.38,"l":105.38,"n":4,"o":105.38,"t":"2026-09-23T13:15:00Z","v":179,"vw":105.38},{"c":105.24,"h":105.49,"l":105.24,"n":58,"o":105.49,"t":"2026-09-23T13:30:00Z","v":5700,"vw":105.42211},{"c":105.08,"h":105.15,"l":105.055,"n":50,"o":105.15,"t":"2026-09-23T13:45:00Z","v":3629,"vw":105.092429},{"c":105.28,"h":105.28,"l":104.98,"n":84,"o":105.055,"t":"2026-09-23T14:00:00Z","v":8519,"vw":105.15763},{"c":105.13,"h":105.4,"l":105.11,"n":64,"o":105.31,"t":"2026-09-23T14:15:00Z","v":4950,"vw":105.252076},{"c":105.23,"h":105.27,"l":105.13,"n":41,"o":105.205,"t":"2026-09-23T14:30:00Z","v":3802,"vw":105.229343},{"c":105.17,"h":105.26,"l":105.17,"n":51,"o":105.19,"t":"2026-09-23T14:45:00Z","v":4724,"vw":105.207099},{"c":105.19,"h":105.19,"l":105.13,"n":18,"o":105.175,"t":"2026-09-23T15:00:00Z","v":2154,"vw":105.166975},{"c":105.21,"h":105.23,"l":105.15,"n":25,"o":105.15,"t":"2026-09-23T15:15:00Z","v":2184,"vw":105.209566},{"c":105.28,"h":105.28,"l":105.17,"n":16,"o":105.17,"t":"2026-09-23T15:30:00Z","v":1888,"vw":105.222015},{"c":105.21,"h":105.26,"l":105.16,"n":17,"o":105.26,"t":"2026-09-23T15:45:00Z","v":1721,"vw":105.212253},{"c":105.2,"h":105.22,"l":105.14,"n":29,"o":105.19,"t":"2026-09-23T16:00:00Z","v":2399,"vw":105.178062},{"c":105.28,"h":105.28,"l":105.18,"n":37,"o":105.22,"t":"2026-09-23T16:15:00Z","v":16866,"vw":105.223368},{"c":105.25,"h":105.3101,"l":105.235,"n":21,"o":105.31,"t":"2026-09-23T16:30:00Z","v":8421,"vw":105.294688},{"c":105.14,"h":105.27,"l":105.09,"n":41,"o":105.27,"t":"2026-09-23T16:45:00Z","v":3873,"vw":105.175862},{"c":105.035,"h":105.17,"l":105,"n":41,"o":105.17,"t":"2026-09-23T17:00:00Z","v":4564,"vw":105.064545},{"c":105.13,"h":105.1599,"l":105.05,"n":58,"o":105.05,"t":"2026-09-23T17:15:00Z","v":20450,"vw":105.119164},{"c":105.24,"h":105.25,"l":105.075,"n":102,"o":105.12,"t":"2026-09-23T17:30:00Z","v":11171,"vw":105.136531},{"c":105.28,"h":105.28,"l":105.18,"n":61,"o":105.24,"t":"2026-09-23T17:45:00Z","v":6527,"vw":105.222822},{"c":105.17,"h":105.2817,"l":105.15,"n":42,"o":105.28,"t":"2026-09-23T18:00:00Z","v":3287,"vw":105.194003},{"c":105.0977,"h":105.17,"l":105.08,"n":43,"o":105.15,"t":"2026-09-23T18:15:00Z","v":4255,"vw":105.135232},{"c":104.99,"h":105.09,"l":104.985,"n":72,"o":105.09,"t":"2026-09-23T18:30:00Z","v":7118,"vw":105.025776},{"c":104.98,"h":104.99,"l":104.93,"n":73,"o":104.97,"t":"2026-09-23T18:45:00Z","v":7819,"vw":104.965046},{"c":104.9463,"h":104.97,"l":104.9,"n":71,"o":104.96,"t":"2026-09-23T19:00:00Z","v":6891,"vw":104.92717},{"c":104.91,"h":104.945,"l":104.865,"n":81,"o":104.945,"t":"2026-09-23T19:15:00Z","v":7050,"vw":104.896112},{"c":104.912,"h":104.95,"l":104.89,"n":144,"o":104.935,"t":"2026-09-23T19:30:00Z","v":10686,"vw":104.927895},{"c":104.79,"h":104.97,"l":104.75,"n":266,"o":104.92,"t":"2026-09-23T19:45:00Z","v":23777,"vw":104.825062},{"c":104.83,"h":104.83,"l":104.83,"n":4,"o":104.83,"t":"2026-09-23T20:00:00Z","v":2542,"vw":104.83},{"c":104.6,"h":104.6,"l":104.6,"n":9,"o":104.6,"t":"2026-09-23T22:30:00Z","v":223,"vw":104.6},{"c":104.0098,"h":104.0098,"l":104.0098,"n":1,"o":104.0098,"t":"2026-09-24T10:45:00Z","v":500,"vw":104.0098},{"c":104.77,"h":104.77,"l":104.77,"n":17,"o":104.77,"t":"2026-09-24T11:15:00Z","v":442,"vw":104.77},{"c":104.665,"h":105.06,"l":104.65,"n":53,"o":104.88,"t":"2026-09-24T13:30:00Z","v":5992,"vw":104.823452},{"c":104.725,"h":104.725,"l":104.62,"n":6,"o":104.6668,"t":"2026-09-24T13:45:00Z","v":530,"vw":104.669539},{"c":104.8,"h":104.8,"l":104.75,"n":15,"o":104.79,"t":"2026-09-24T14:00:00Z","v":4639,"vw":104.776824},{"c":104.755,"h":104.9117,"l":104.66,"n":28,"o":104.806,"t":"2026-09-24T14:15:00Z","v":3922,"vw":104.761343},{"c":104.732,"h":104.8,"l":104.73,"n":17,"o":104.76,"t":"2026-09-24T14:30:00Z","v":1533,"vw":104.751596},{"c":104.58,"h":104.65,"l":104.58,"n":6,"o":104.65,"t":"2026-09-24T14:45:00Z","v":1535,"vw":104.63716},{"c":104.54,"h":104.55,"l":104.54,"n":13,"o":104.55,"t":"2026-09-24T15:00:00Z","v":1283,"vw":104.544596},{"c":104.4,"h":104.49,"l":104.4,"n":16,"o":104.44,"t":"2026-09-24T15:15:00Z","v":1225,"vw":104.450452},{"c":104.35,"h":104.3999,"l":104.33,"n":17,"o":104.39,"t":"2026-09-24T15:30:00Z","v":1882,"vw":104.384409},{"c":104.32,"h":104.38,"l":104.29,"n":25,"o":104.38,"t":"2026-09-24T15:45:00Z","v":3887,"vw":104.313841},{"c":104.38,"h":104.38,"l":104.26,"n":43,"o":104.3,"t":"2026-09-24T16:00:00Z","v":2466,"vw":104.304246},{"c":104.68,"h":104.68,"l":104.37,"n":58,"o":104.37,"t":"2026-09-24T16:15:00Z","v":4545,"vw":104.519335},{"c":104.767,"h":104.767,"l":104.645,"n":18,"o":104.6495,"t":"2026-09-24T16:30:00Z","v":2177,"vw":104.668612},{"c":104.675,"h":104.745,"l":104.6036,"n":11,"o":104.6036,"t":"2026-09-24T16:45:00Z","v":1798,"vw":104.670281},{"c":104.637,"h":104.637,"l":104.515,"n":45,"o":104.59,"t":"2026-09-24T17:00:00Z","v":4832,"vw":104.576144},{"c":104.4699,"h":104.6199,"l":104.432,"n":48,"o":104.61,"t":"2026-09-24T17:15:00Z","v":6347,"vw":104.548008},{"c":104.475,"h":104.48,"l":104.415,"n":27,"o":104.47,"t":"2026-09-24T17:30:00Z","v":3923,"vw":104.453777},{"c":104.57,"h":104.57,"l":104.46,"n":34,"o":104.46,"t":"2026-09-24T17:45:00Z","v":3184,"vw":104.498649},{"c":104.55,"h":104.58,"l":104.44,"n":73,"o":104.56,"t":"2026-09-24T18:00:00Z","v":5967,"vw":104.508769},{"c":104.62,"h":104.64,"l":104.53,"n":53,"o":104.53,"t":"2026-09-24T18:15:00Z","v":5012,"vw":104.566707},{"c":104.52,"h":104.63,"l":104.5,"n":51,"o":104.605,"t":"2026-09-24T18:30:00Z","v":4520,"vw":104.557767},{"c":104.58,"h":104.59,"l":104.515,"n":42,"o":104.5398,"t":"2026-09-24T18:45:00Z","v":3499,"vw":104.546849},{"c":104.54,"h":104.56,"l":104.5,"n":67,"o":104.56,"t":"2026-09-24T19:00:00Z","v":6998,"vw":104.519375},{"c":104.525,"h":104.57,"l":104.495,"n":91,"o":104.54,"t":"2026-09-24T19:15:00Z","v":10579,"vw":104.531877},{"c":104.55,"h":104.58,"l":104.5001,"n":183,"o":104.535,"t":"2026-09-24T19:30:00Z","v":17189,"vw":104.541056},{"c":104.41,"h":104.57,"l":104.38,"n":360,"o":104.57,"t":"2026-09-24T19:45:00Z","v":229519,"vw":104.489761},{"c":104.42,"h":104.42,"l":104.42,"n":3,"o":104.42,"t":"2026-09-24T20:00:00Z","v":122966,"vw":104.42},{"c":103.94,"h":103.94,"l":103.94,"n":22,"o":103.94,"t":"2026-09-25T08:15:00Z","v":3017,"vw":103.94},{"c":103.84,"h":103.84,"l":103.84,"n":2,"o":103.84,"t":"2026-09-25T09:45:00Z","v":2997,"vw":103.84},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-09-25T10:15:00Z","v":100,"vw":104},{"c":104.12,"h":104.12,"l":104.12,"n":1,"o":104.12,"t":"2026-09-25T11:45:00Z","v":500,"vw":104.12},{"c":103.9399,"h":104,"l":103.81,"n":50,"o":104,"t":"2026-09-25T13:30:00Z","v":7043,"vw":103.87954},{"c":103.512,"h":103.85,"l":103.512,"n":12,"o":103.85,"t":"2026-09-25T14:00:00Z","v":1350,"vw":103.587047},{"c":103.86,"h":103.86,"l":103.69,"n":22,"o":103.71,"t":"2026-09-25T14:15:00Z","v":1682,"vw":103.752809},{"c":103.875,"h":103.875,"l":103.8,"n":11,"o":103.845,"t":"2026-09-25T14:30:00Z","v":663,"vw":103.82},{"c":103.83,"h":103.915,"l":103.83,"n":7,"o":103.915,"t":"2026-09-25T14:45:00Z","v":722,"vw":103.860209},{"c":103.8954,"h":103.93,"l":103.8954,"n":5,"o":103.93,"t":"2026-09-25T15:00:00Z","v":381,"vw":103.904769},{"c":103.9147,"h":103.9147,"l":103.88,"n":16,"o":103.89,"t":"2026-09-25T15:15:00Z","v":2516,"vw":103.886683},{"c":103.85,"h":103.98,"l":103.85,"n":24,"o":103.93,"t":"2026-09-25T15:30:00Z","v":1292,"vw":103.902335},{"c":103.98,"h":103.98,"l":103.7899,"n":25,"o":103.8,"t":"2026-09-25T15:45:00Z","v":3505,"vw":103.864404},{"c":104.252,"h":104.252,"l":104.1945,"n":15,"o":104.2,"t":"2026-09-25T16:00:00Z","v":1679,"vw":104.231386},{"c":104.2199,"h":104.24,"l":104.13,"n":25,"o":104.24,"t":"2026-09-25T16:15:00Z","v":4497,"vw":104.180488},{"c":104.17,"h":104.2204,"l":104.14,"n":30,"o":104.2204,"t":"2026-09-25T16:30:00Z","v":2779,"vw":104.178022},{"c":104.04,"h":104.12,"l":104.03,"n":31,"o":104.12,"t":"2026-09-25T16:45:00Z","v":4128,"vw":104.078133},{"c":104.1199,"h":104.12,"l":104.11,"n":9,"o":104.12,"t":"2026-09-25T17:00:00Z","v":1276,"vw":104.119136},{"c":104.09,"h":104.1444,"l":104.04,"n":99,"o":104.1404,"t":"2026-09-25T17:15:00Z","v":12100,"vw":104.086982},{"c":104.09,"h":104.1,"l":104.03,"n":45,"o":104.09,"t":"2026-09-25T17:30:00Z","v":5475,"vw":104.060908},{"c":104.05,"h":104.08,"l":104.01,"n":51,"o":104.065,"t":"2026-09-25T17:45:00Z","v":5243,"vw":104.044275},{"c":104.095,"h":104.095,"l":104.05,"n":32,"o":104.06,"t":"2026-09-25T18:00:00Z","v":4790,"vw":104.065416},{"c":104.04,"h":104.09,"l":104.03,"n":60,"o":104.08,"t":"2026-09-25T18:15:00Z","v":5640,"vw":104.059025},{"c":104.06,"h":104.0721,"l":104.005,"n":58,"o":104.06,"t":"2026-09-25T18:30:00Z","v":9043,"vw":104.054323},{"c":104.101,"h":104.105,"l":104.06,"n":58,"o":104.06,"t":"2026-09-25T18:45:00Z","v":7562,"vw":104.086523},{"c":104.19,"h":104.19,"l":104.055,"n":50,"o":104.08,"t":"2026-09-25T19:00:00Z","v":32245,"vw":104.080841},{"c":104.055,"h":104.22,"l":104.04,"n":63,"o":104.21,"t":"2026-09-25T19:15:00Z","v":7733,"vw":104.125283},{"c":104.19,"h":104.22,"l":104.0734,"n":46,"o":104.0734,"t":"2026-09-25T19:30:00Z","v":4388,"vw":104.116457},{"c":104.14,"h":104.29,"l":104.14,"n":238,"o":104.25,"t":"2026-09-25T19:45:00Z","v":38859,"vw":104.164876},{"c":104.17,"h":104.17,"l":104.17,"n":5,"o":104.17,"t":"2026-09-25T20:00:00Z","v":153,"vw":104.17},{"c":103.96,"h":103.97,"l":103.96,"n":26,"o":103.97,"t":"2026-09-28T10:45:00Z","v":6022,"vw":103.965},{"c":103.255,"h":103.85,"l":103.134,"n":90,"o":103.85,"t":"2026-09-28T13:30:00Z","v":15119,"vw":103.41538},{"c":103.41,"h":103.455,"l":103.41,"n":18,"o":103.44,"t":"2026-09-28T13:45:00Z","v":1398,"vw":103.430979},{"c":103.6,"h":103.633,"l":103.38,"n":22,"o":103.47,"t":"2026-09-28T14:00:00Z","v":1128,"vw":103.508155},{"c":103.54,"h":103.56,"l":103.46,"n":20,"o":103.52,"t":"2026-09-28T14:15:00Z","v":1611,"vw":103.525029},{"c":103.44,"h":103.525,"l":103.44,"n":39,"o":103.51,"t":"2026-09-28T14:30:00Z","v":8607,"vw":103.45813},{"c":103.263,"h":103.37,"l":103.26,"n":19,"o":103.35,"t":"2026-09-28T14:45:00Z","v":4015,"vw":103.302455},{"c":103.25,"h":103.335,"l":103.24,"n":23,"o":103.26,"t":"2026-09-28T15:00:00Z","v":1824,"vw":103.281219},{"c":103.14,"h":103.245,"l":103.14,"n":36,"o":103.215,"t":"2026-09-28T15:15:00Z","v":2383,"vw":103.20758},{"c":103.21,"h":103.22,"l":103.17,"n":24,"o":103.17,"t":"2026-09-28T15:30:00Z","v":2692,"vw":103.181751},{"c":103.0639,"h":103.2,"l":103.05,"n":31,"o":103.19,"t":"2026-09-28T15:45:00Z","v":5156,"vw":103.09969},{"c":103.13,"h":103.16,"l":103.06,"n":34,"o":103.09,"t":"2026-09-28T16:00:00Z","v":1646,"vw":103.107704},{"c":103.575,"h":103.575,"l":103.14,"n":45,"o":103.14,"t":"2026-09-28T16:15:00Z","v":6834,"vw":103.407914},{"c":103.2696,"h":103.41,"l":103.2696,"n":20,"o":103.41,"t":"2026-09-28T16:30:00Z","v":2456,"vw":103.383838},{"c":103.33,"h":103.36,"l":103.25,"n":22,"o":103.35,"t":"2026-09-28T16:45:00Z","v":2423,"vw":103.305153},{"c":103.52,"h":103.57,"l":103.27,"n":64,"o":103.35,"t":"2026-09-28T17:00:00Z","v":5794,"vw":103.367932},{"c":103.291,"h":103.48,"l":103.291,"n":31,"o":103.42,"t":"2026-09-28T17:15:00Z","v":5469,"vw":103.374645},{"c":103.3112,"h":103.3112,"l":103.245,"n":30,"o":103.26,"t":"2026-09-28T17:30:00Z","v":2061,"vw":103.274072},{"c":103.3599,"h":103.3599,"l":103.32,"n":32,"o":103.32,"t":"2026-09-28T17:45:00Z","v":6555,"vw":103.345261},{"c":103.38,"h":103.41,"l":103.36,"n":39,"o":103.37,"t":"2026-09-28T18:00:00Z","v":5250,"vw":103.3847},{"c":103.355,"h":103.38,"l":103.32,"n":37,"o":103.37,"t":"2026-09-28T18:15:00Z","v":3918,"vw":103.353096},{"c":103.3316,"h":103.345,"l":103.315,"n":23,"o":103.3192,"t":"2026-09-28T18:30:00Z","v":1872,"vw":103.327372},{"c":103.31,"h":103.35,"l":103.3,"n":84,"o":103.35,"t":"2026-09-28T18:45:00Z","v":10182,"vw":103.327747},{"c":103.2,"h":103.3,"l":103.2,"n":50,"o":103.3,"t":"2026-09-28T19:00:00Z","v":4731,"vw":103.259827},{"c":103.22,"h":103.25,"l":103.15,"n":88,"o":103.18,"t":"2026-09-28T19:15:00Z","v":5850,"vw":103.209494},{"c":103.24,"h":103.2699,"l":103.1979,"n":104,"o":103.25,"t":"2026-09-28T19:30:00Z","v":12581,"vw":103.244185},{"c":103.2,"h":103.23,"l":103.12,"n":119,"o":103.22,"t":"2026-09-28T19:45:00Z","v":10941,"vw":103.176364},{"c":103.25,"h":103.25,"l":103.25,"n":4,"o":103.25,"t":"2026-09-28T20:00:00Z","v":908,"vw":103.25},{"c":103.07,"h":103.19,"l":102.85,"n":54,"o":103.19,"t":"2026-09-29T13:30:00Z","v":11226,"vw":103.112464},{"c":102.9401,"h":103.03,"l":102.9401,"n":8,"o":103.015,"t":"2026-09-29T13:45:00Z","v":2671,"vw":103.014435},{"c":103.1407,"h":103.1407,"l":102.97,"n":11,"o":102.97,"t":"2026-09-29T14:00:00Z","v":11099,"vw":103.031268},{"c":103.0189,"h":103.165,"l":103,"n":23,"o":103.15,"t":"2026-09-29T14:15:00Z","v":6334,"vw":103.114136},{"c":102.78,"h":102.88,"l":102.78,"n":27,"o":102.88,"t":"2026-09-29T14:30:00Z","v":1980,"vw":102.812509},{"c":102.7799,"h":102.81,"l":102.77,"n":42,"o":102.77,"t":"2026-09-29T14:45:00Z","v":6713,"vw":102.791843},{"c":102.65,"h":102.7064,"l":102.635,"n":24,"o":102.675,"t":"2026-09-29T15:00:00Z","v":5870,"vw":102.678229},{"c":102.57,"h":102.64,"l":102.53,"n":32,"o":102.64,"t":"2026-09-29T15:15:00Z","v":6894,"vw":102.574589},{"c":102.674,"h":102.7002,"l":102.6,"n":27,"o":102.6,"t":"2026-09-29T15:30:00Z","v":2616,"vw":102.67985},{"c":102.62,"h":102.72,"l":102.61,"n":48,"o":102.7,"t":"2026-09-29T15:45:00Z","v":3816,"vw":102.658754},{"c":102.67,"h":102.67,"l":102.577,"n":25,"o":102.585,"t":"2026-09-29T16:00:00Z","v":2725,"vw":102.607714},{"c":102.645,"h":102.69,"l":102.645,"n":11,"o":102.6482,"t":"2026-09-29T16:15:00Z","v":9424,"vw":102.683823},{"c":102.62,"h":102.6697,"l":102.62,"n":18,"o":102.66,"t":"2026-09-29T16:30:00Z","v":7185,"vw":102.643836},{"c":102.58,"h":102.615,"l":102.58,"n":13,"o":102.615,"t":"2026-09-29T16:45:00Z","v":2197,"vw":102.589673},{"c":102.57,"h":102.5951,"l":102.52,"n":26,"o":102.5951,"t":"2026-09-29T17:00:00Z","v":6908,"vw":102.551471},{"c":102.59,"h":102.6,"l":102.55,"n":28,"o":102.6,"t":"2026-09-29T17:15:00Z","v":3166,"vw":102.586702},{"c":102.615,"h":102.62,"l":102.61,"n":7,"o":102.62,"t":"2026-09-29T17:30:00Z","v":1272,"vw":102.61743},{"c":102.645,"h":102.67,"l":102.58,"n":147,"o":102.6401,"t":"2026-09-29T17:45:00Z","v":31325,"vw":102.644136},{"c":102.69,"h":102.79,"l":102.66,"n":36,"o":102.73,"t":"2026-09-29T18:00:00Z","v":5657,"vw":102.703146},{"c":102.755,"h":102.81,"l":102.7277,"n":39,"o":102.76,"t":"2026-09-29T18:15:00Z","v":5328,"vw":102.7635},{"c":102.9,"h":102.92,"l":102.74,"n":28,"o":102.78,"t":"2026-09-29T18:30:00Z","v":2382,"vw":102.795459},{"c":102.82,"h":102.82,"l":102.761,"n":25,"o":102.805,"t":"2026-09-29T18:45:00Z","v":9219,"vw":102.774633},{"c":102.88,"h":102.88,"l":102.815,"n":44,"o":102.815,"t":"2026-09-29T19:00:00Z","v":5022,"vw":102.870819},{"c":102.92,"h":102.935,"l":102.86,"n":49,"o":102.8671,"t":"2026-09-29T19:15:00Z","v":7332,"vw":102.891671},{"c":102.92,"h":102.97,"l":102.9,"n":78,"o":102.915,"t":"2026-09-29T19:30:00Z","v":10744,"vw":102.935003},{"c":102.96,"h":102.98,"l":102.9,"n":206,"o":102.9,"t":"2026-09-29T19:45:00Z","v":43077,"vw":102.940039},{"c":103.01,"h":103.01,"l":103.01,"n":4,"o":103.01,"t":"2026-09-29T20:00:00Z","v":530,"vw":103.01},{"c":103.37,"h":103.37,"l":103.08,"n":22,"o":103.22,"t":"2026-09-30T13:30:00Z","v":2094,"vw":103.237243},{"c":103.141,"h":103.18,"l":103.1,"n":14,"o":103.18,"t":"2026-09-30T13:45:00Z","v":1491,"vw":103.13868},{"c":103.18,"h":103.18,"l":103.02,"n":18,"o":103.02,"t":"2026-09-30T14:00:00Z","v":2385,"vw":103.099865},{"c":103.07,"h":103.26,"l":103.07,"n":23,"o":103.18,"t":"2026-09-30T14:15:00Z","v":5666,"vw":103.127127},{"c":103.111,"h":103.2,"l":103.105,"n":12,"o":103.15,"t":"2026-09-30T14:30:00Z","v":2065,"vw":103.143999},{"c":103.3,"h":103.3,"l":103.23,"n":19,"o":103.23,"t":"2026-09-30T14:45:00Z","v":7536,"vw":103.280403},{"c":103.19,"h":103.23,"l":103.175,"n":28,"o":103.1916,"t":"2026-09-30T15:00:00Z","v":5064,"vw":103.205202},{"c":103.18,"h":103.26,"l":103.18,"n":14,"o":103.21,"t":"2026-09-30T15:15:00Z","v":959,"vw":103.228889},{"c":103.135,"h":103.17,"l":103.135,"n":7,"o":103.17,"t":"2026-09-30T15:30:00Z","v":480,"vw":103.160362},{"c":103.0705,"h":103.16,"l":103.065,"n":20,"o":103.085,"t":"2026-09-30T15:45:00Z","v":3362,"vw":103.099782},{"c":103.17,"h":103.2,"l":103.1,"n":42,"o":103.1,"t":"2026-09-30T16:00:00Z","v":5096,"vw":103.157618},{"c":103.15,"h":103.17,"l":103.137,"n":12,"o":103.17,"t":"2026-09-30T16:15:00Z","v":1576,"vw":103.154047},{"c":103.15,"h":103.15,"l":103.09,"n":26,"o":103.115,"t":"2026-09-30T16:30:00Z","v":4736,"vw":103.118543},{"c":103.1399,"h":103.1534,"l":103.09,"n":19,"o":103.1534,"t":"2026-09-30T16:45:00Z","v":1294,"vw":103.121223},{"c":103.02,"h":103.13,"l":103.02,"n":11,"o":103.13,"t":"2026-09-30T17:00:00Z","v":1481,"vw":103.101256},{"c":102.93,"h":102.97,"l":102.88,"n":24,"o":102.97,"t":"2026-09-30T17:15:00Z","v":4492,"vw":102.953004},{"c":103,"h":103.01,"l":102.976,"n":15,"o":103.01,"t":"2026-09-30T17:30:00Z","v":2224,"vw":103.005686},{"c":102.95,"h":102.99,"l":102.94,"n":35,"o":102.95,"t":"2026-09-30T17:45:00Z","v":5134,"vw":102.957155},{"c":102.8951,"h":102.955,"l":102.8951,"n":14,"o":102.955,"t":"2026-09-30T18:00:00Z","v":1376,"vw":102.931152},{"c":102.83,"h":102.91,"l":102.83,"n":13,"o":102.91,"t":"2026-09-30T18:15:00Z","v":1300,"vw":102.880424},{"c":102.8376,"h":102.84,"l":102.765,"n":19,"o":102.765,"t":"2026-09-30T18:30:00Z","v":4244,"vw":102.806352},{"c":102.83,"h":102.83,"l":102.745,"n":29,"o":102.79,"t":"2026-09-30T18:45:00Z","v":5386,"vw":102.785672},{"c":102.8201,"h":102.85,"l":102.815,"n":23,"o":102.85,"t":"2026-09-30T19:00:00Z","v":3116,"vw":102.827496},{"c":102.82,"h":102.87,"l":102.8,"n":54,"o":102.8201,"t":"2026-09-30T19:15:00Z","v":13355,"vw":102.827214},{"c":102.7647,"h":102.83,"l":102.75,"n":59,"o":102.785,"t":"2026-09-30T19:30:00Z","v":5141,"vw":102.787759},{"c":102.43,"h":102.75,"l":102.43,"n":223,"o":102.75,"t":"2026-09-30T19:45:00Z","v":27970,"vw":102.5103},{"c":102.38,"h":102.44,"l":102.38,"n":5,"o":102.44,"t":"2026-09-30T20:00:00Z","v":2276,"vw":102.434868},{"c":102,"h":102.5,"l":102,"n":76,"o":102.5,"t":"2026-10-01T08:00:00Z","v":5398,"vw":102.389636},{"c":102.39,"h":102.39,"l":102.39,"n":9,"o":102.39,"t":"2026-10-01T08:15:00Z","v":4008,"vw":102.39},{"c":102.45,"h":103,"l":102.4,"n":129,"o":102.46,"t":"2026-10-01T08:30:00Z","v":20579,"vw":102.56278},{"c":102.6,"h":102.6,"l":102.32,"n":62,"o":102.4,"t":"2026-10-01T08:45:00Z","v":5958,"vw":102.351042},{"c":102.41,"h":103.2,"l":102.41,"n":37,"o":102.52,"t":"2026-10-01T10:30:00Z","v":8042,"vw":102.799038},{"c":102.64,"h":102.64,"l":102.64,"n":5,"o":102.64,"t":"2026-10-01T12:15:00Z","v":701,"vw":102.64},{"c":102.8,"h":102.8,"l":102.8,"n":2,"o":102.8,"t":"2026-10-01T12:30:00Z","v":200,"vw":102.8},{"c":102.5413,"h":102.88,"l":102.5413,"n":61,"o":102.77,"t":"2026-10-01T13:30:00Z","v":8798,"vw":102.758195},{"c":102.33,"h":102.585,"l":102.33,"n":19,"o":102.525,"t":"2026-10-01T13:45:00Z","v":1600,"vw":102.473824},{"c":102.25,"h":102.28,"l":102.03,"n":21,"o":102.165,"t":"2026-10-01T14:00:00Z","v":2617,"vw":102.207679},{"c":102.1913,"h":102.41,"l":102.1913,"n":48,"o":102.325,"t":"2026-10-01T14:15:00Z","v":5216,"vw":102.294672},{"c":102.23,"h":102.28,"l":102.22,"n":28,"o":102.26,"t":"2026-10-01T14:30:00Z","v":2392,"vw":102.23635},{"c":102.106,"h":102.27,"l":102.05,"n":46,"o":102.25,"t":"2026-10-01T14:45:00Z","v":11607,"vw":102.21025},{"c":102.11,"h":102.11,"l":101.9565,"n":40,"o":102.07,"t":"2026-10-01T15:00:00Z","v":6412,"vw":102.009915},{"c":102.15,"h":102.17,"l":102.11,"n":35,"o":102.1274,"t":"2026-10-01T15:15:00Z","v":8555,"vw":102.13916},{"c":102.16,"h":102.2741,"l":102.05,"n":38,"o":102.05,"t":"2026-10-01T15:30:00Z","v":2934,"vw":102.135467},{"c":102.29,"h":102.32,"l":102.2,"n":24,"o":102.2,"t":"2026-10-01T15:45:00Z","v":2755,"vw":102.238505},{"c":102.34,"h":102.36,"l":102.3179,"n":32,"o":102.345,"t":"2026-10-01T16:00:00Z","v":1911,"vw":102.341293},{"c":102.495,"h":102.495,"l":102.34,"n":45,"o":102.34,"t":"2026-10-01T16:15:00Z","v":55447,"vw":102.359484},{"c":102.63,"h":102.63,"l":102.56,"n":23,"o":102.56,"t":"2026-10-01T16:30:00Z","v":2698,"vw":102.597016},{"c":102.53,"h":102.63,"l":102.53,"n":41,"o":102.63,"t":"2026-10-01T16:45:00Z","v":2816,"vw":102.597774},{"c":102.5891,"h":102.65,"l":102.5601,"n":23,"o":102.59,"t":"2026-10-01T17:00:00Z","v":3696,"vw":102.600717},{"c":102.74,"h":102.76,"l":102.6001,"n":24,"o":102.61,"t":"2026-10-01T17:15:00Z","v":5126,"vw":102.706171},{"c":102.895,"h":102.895,"l":102.7,"n":26,"o":102.7,"t":"2026-10-01T17:30:00Z","v":2902,"vw":102.792502},{"c":102.7624,"h":102.89,"l":102.73,"n":57,"o":102.89,"t":"2026-10-01T17:45:00Z","v":4441,"vw":102.778291},{"c":102.82,"h":102.82,"l":102.64,"n":124,"o":102.77,"t":"2026-10-01T18:00:00Z","v":80792,"vw":102.656227},{"c":102.86,"h":102.86,"l":102.815,"n":60,"o":102.83,"t":"2026-10-01T18:15:00Z","v":6074,"vw":102.846256},{"c":102.865,"h":102.945,"l":102.83,"n":79,"o":102.85,"t":"2026-10-01T18:30:00Z","v":10858,"vw":102.873734},{"c":102.87,"h":102.87,"l":102.8,"n":74,"o":102.85,"t":"2026-10-01T18:45:00Z","v":33311,"vw":102.808273},{"c":102.89,"h":102.89,"l":102.77,"n":102,"o":102.8301,"t":"2026-10-01T19:00:00Z","v":14417,"vw":102.818911},{"c":102.85,"h":102.905,"l":102.83,"n":52,"o":102.9,"t":"2026-10-01T19:15:00Z","v":7495,"vw":102.868249},{"c":102.875,"h":102.935,"l":102.851,"n":121,"o":102.87,"t":"2026-10-01T19:30:00Z","v":61168,"vw":102.881932},{"c":102.87,"h":102.97,"l":102.82,"n":318,"o":102.86,"t":"2026-10-01T19:45:00Z","v":51977,"vw":102.901633},{"c":102.87,"h":102.87,"l":102.87,"n":4,"o":102.87,"t":"2026-10-01T20:00:00Z","v":4851,"vw":102.87},{"c":103.29,"h":103.3536,"l":103.2401,"n":23,"o":103.3,"t":"2026-10-02T13:30:00Z","v":3030,"vw":103.302698},{"c":103.47,"h":103.47,"l":103.47,"n":1,"o":103.47,"t":"2026-10-02T13:45:00Z","v":215,"vw":103.47},{"c":103.3736,"h":103.42,"l":103.3736,"n":17,"o":103.42,"t":"2026-10-02T14:00:00Z","v":1372,"vw":103.392551},{"c":103.355,"h":103.4703,"l":103.355,"n":15,"o":103.4703,"t":"2026-10-02T14:15:00Z","v":1948,"vw":103.39353},{"c":103.48,"h":103.486,"l":103.3001,"n":31,"o":103.3001,"t":"2026-10-02T14:30:00Z","v":3547,"vw":103.395334},{"c":103.46,"h":103.5753,"l":103.46,"n":16,"o":103.54,"t":"2026-10-02T14:45:00Z","v":1692,"vw":103.554212},{"c":103.01,"h":103.265,"l":102.98,"n":35,"o":103.265,"t":"2026-10-02T15:00:00Z","v":6008,"vw":103.024637},{"c":103.06,"h":103.06,"l":102.94,"n":45,"o":103.02,"t":"2026-10-02T15:15:00Z","v":10247,"vw":102.986317},{"c":103.12,"h":103.16,"l":103.05,"n":18,"o":103.05,"t":"2026-10-02T15:30:00Z","v":5865,"vw":103.092522},{"c":103.09,"h":103.1161,"l":103.09,"n":11,"o":103.1016,"t":"2026-10-02T15:45:00Z","v":1568,"vw":103.100734},{"c":103.07,"h":103.1301,"l":103.07,"n":14,"o":103.13,"t":"2026-10-02T16:00:00Z","v":3015,"vw":103.101981},{"c":103.04,"h":103.104,"l":103.01,"n":9,"o":103.104,"t":"2026-10-02T16:15:00Z","v":1068,"vw":103.067553},{"c":103.12,"h":103.12,"l":103.06,"n":3,"o":103.06,"t":"2026-10-02T16:30:00Z","v":1943,"vw":103.110731},{"c":103.165,"h":103.165,"l":103.1,"n":8,"o":103.1,"t":"2026-10-02T16:45:00Z","v":1525,"vw":103.150086},{"c":103.19,"h":103.23,"l":103.19,"n":8,"o":103.23,"t":"2026-10-02T17:00:00Z","v":570,"vw":103.201043},{"c":103.12,"h":103.23,"l":103.1192,"n":12,"o":103.2149,"t":"2026-10-02T17:15:00Z","v":3235,"vw":103.203441},{"c":103.16,"h":103.19,"l":103.16,"n":7,"o":103.18,"t":"2026-10-02T17:30:00Z","v":666,"vw":103.177794},{"c":103.1834,"h":103.1834,"l":103.1,"n":17,"o":103.16,"t":"2026-10-02T17:45:00Z","v":744,"vw":103.144835},{"c":103.16,"h":103.19,"l":103.16,"n":4,"o":103.19,"t":"2026-10-02T18:00:00Z","v":468,"vw":103.168253},{"c":103.11,"h":103.1999,"l":103.105,"n":22,"o":103.196,"t":"2026-10-02T18:15:00Z","v":2858,"vw":103.139517},{"c":103.15,"h":103.175,"l":103.15,"n":7,"o":103.175,"t":"2026-10-02T18:30:00Z","v":698,"vw":103.166329},{"c":103.21,"h":103.24,"l":103.2,"n":13,"o":103.21,"t":"2026-10-02T18:45:00Z","v":3497,"vw":103.211367},{"c":103.17,"h":103.2183,"l":103.15,"n":25,"o":103.21,"t":"2026-10-02T19:00:00Z","v":1722,"vw":103.188484},{"c":103.205,"h":103.24,"l":103.19,"n":20,"o":103.19,"t":"2026-10-02T19:15:00Z","v":1387,"vw":103.219316},{"c":103.13,"h":103.245,"l":103.12,"n":43,"o":103.2,"t":"2026-10-02T19:30:00Z","v":3222,"vw":103.184517},{"c":103.14,"h":103.18,"l":103.09,"n":72,"o":103.14,"t":"2026-10-02T19:45:00Z","v":8665,"vw":103.134647},{"c":103.15,"h":103.15,"l":103.15,"n":4,"o":103.15,"t":"2026-10-02T20:00:00Z","v":269,"vw":103.15},{"c":102.7,"h":103.22,"l":102.7,"n":35,"o":103.22,"t":"2026-10-05T10:00:00Z","v":7519,"vw":103.116111},{"c":103.16,"h":103.2,"l":103.07,"n":28,"o":103.07,"t":"2026-10-05T12:15:00Z","v":7508,"vw":103.090853},{"c":103.06,"h":103.06,"l":103.06,"n":19,"o":103.06,"t":"2026-10-05T13:30:00Z","v":1002,"vw":103.06},{"c":102.68,"h":102.7897,"l":102.68,"n":3,"o":102.7897,"t":"2026-10-05T13:45:00Z","v":333,"vw":102.756255},{"c":103.1432,"h":103.16,"l":103.095,"n":17,"o":103.095,"t":"2026-10-05T14:15:00Z","v":2648,"vw":103.128932},{"c":103.09,"h":103.09,"l":102.97,"n":26,"o":103.0699,"t":"2026-10-05T14:30:00Z","v":2265,"vw":103.024958},{"c":103.0862,"h":103.1299,"l":103.0862,"n":6,"o":103.115,"t":"2026-10-05T14:45:00Z","v":385,"vw":103.112977},{"c":103.115,"h":103.115,"l":103.05,"n":18,"o":103.11,"t":"2026-10-05T15:00:00Z","v":1755,"vw":103.090017},{"c":103.17,"h":103.17,"l":103.1,"n":6,"o":103.1,"t":"2026-10-05T15:15:00Z","v":1260,"vw":103.156354},{"c":103.31,"h":103.31,"l":103.23,"n":9,"o":103.2592,"t":"2026-10-05T15:30:00Z","v":1292,"vw":103.277643},{"c":103.31,"h":103.31,"l":103.2941,"n":9,"o":103.2941,"t":"2026-10-05T15:45:00Z","v":1683,"vw":103.305041},{"c":103.36,"h":103.36,"l":103.31,"n":17,"o":103.3101,"t":"2026-10-05T16:00:00Z","v":2435,"vw":103.325586},{"c":103.385,"h":103.385,"l":103.32,"n":16,"o":103.32,"t":"2026-10-05T16:15:00Z","v":2212,"vw":103.365234},{"c":103.4946,"h":103.4946,"l":103.39,"n":18,"o":103.39,"t":"2026-10-05T16:30:00Z","v":1388,"vw":103.412194},{"c":103.48,"h":103.48,"l":103.48,"n":3,"o":103.48,"t":"2026-10-05T16:45:00Z","v":700,"vw":103.48},{"c":103.4461,"h":103.4461,"l":103.42,"n":6,"o":103.42,"t":"2026-10-05T17:00:00Z","v":335,"vw":103.429844},{"c":103.43,"h":103.43,"l":103.43,"n":4,"o":103.43,"t":"2026-10-05T17:15:00Z","v":191,"vw":103.43},{"c":103.41,"h":103.4273,"l":103.38,"n":28,"o":103.4273,"t":"2026-10-05T17:30:00Z","v":10719,"vw":103.387531},{"c":103.45,"h":103.49,"l":103.4201,"n":11,"o":103.4201,"t":"2026-10-05T17:45:00Z","v":1180,"vw":103.442041},{"c":103.515,"h":103.55,"l":103.515,"n":7,"o":103.55,"t":"2026-10-05T18:00:00Z","v":487,"vw":103.529868},{"c":103.595,"h":103.595,"l":103.54,"n":3,"o":103.54,"t":"2026-10-05T18:15:00Z","v":260,"vw":103.565},{"c":103.605,"h":103.605,"l":103.605,"n":3,"o":103.605,"t":"2026-10-05T18:30:00Z","v":312,"vw":103.605},{"c":103.612,"h":103.612,"l":103.5451,"n":31,"o":103.58,"t":"2026-10-05T18:45:00Z","v":2689,"vw":103.574273},{"c":103.63,"h":103.645,"l":103.61,"n":14,"o":103.645,"t":"2026-10-05T19:00:00Z","v":1454,"vw":103.628093},{"c":103.665,"h":103.68,"l":103.65,"n":18,"o":103.67,"t":"2026-10-05T19:15:00Z","v":1942,"vw":103.658217},{"c":103.59,"h":103.64,"l":103.581,"n":22,"o":103.64,"t":"2026-10-05T19:30:00Z","v":1113,"vw":103.596944},{"c":103.45,"h":103.56,"l":103.425,"n":61,"o":103.5551,"t":"2026-10-05T19:45:00Z","v":8714,"vw":103.495742},{"c":103.5,"h":103.8,"l":103.47,"n":44,"o":103.5,"t":"2026-10-05T21:15:00Z","v":8263,"vw":103.56093},{"c":103.6,"h":103.6,"l":103.6,"n":11,"o":103.6,"t":"2026-10-05T21:30:00Z","v":110,"vw":103.6},{"c":103.6,"h":103.6,"l":103.5,"n":8,"o":103.5,"t":"2026-10-05T23:45:00Z","v":2377,"vw":103.57893},{"c":103.7,"h":104.2,"l":103,"n":73,"o":103.49,"t":"2026-10-06T10:45:00Z","v":7439,"vw":103.603105},{"c":103.7,"h":104,"l":103.3,"n":61,"o":103.42,"t":"2026-10-06T11:15:00Z","v":12325,"vw":103.569288},{"c":103.8,"h":104,"l":103.4,"n":84,"o":103.8,"t":"2026-10-06T11:45:00Z","v":13056,"vw":103.611342},{"c":103.83,"h":103.83,"l":103.83,"n":1,"o":103.83,"t":"2026-10-06T12:45:00Z","v":207,"vw":103.83},{"c":103.76,"h":103.76,"l":103.76,"n":4,"o":103.76,"t":"2026-10-06T13:00:00Z","v":2989,"vw":103.76},{"c":103.8,"h":103.91,"l":103.8,"n":25,"o":103.88,"t":"2026-10-06T13:30:00Z","v":3012,"vw":103.883485},{"c":103.915,"h":103.9332,"l":103.785,"n":20,"o":103.785,"t":"2026-10-06T13:45:00Z","v":3716,"vw":103.892262},{"c":104.04,"h":104.0986,"l":103.995,"n":26,"o":104.07,"t":"2026-10-06T14:00:00Z","v":3201,"vw":104.069826},{"c":103.79,"h":103.9234,"l":103.79,"n":14,"o":103.9234,"t":"2026-10-06T14:15:00Z","v":877,"vw":103.860858},{"c":103.9949,"h":103.9949,"l":103.83,"n":16,"o":103.83,"t":"2026-10-06T14:30:00Z","v":1223,"vw":103.899282},{"c":103.9749,"h":104.01,"l":103.94,"n":19,"o":103.955,"t":"2026-10-06T14:45:00Z","v":1765,"vw":103.974052},{"c":104.06,"h":104.065,"l":103.96,"n":30,"o":104.02,"t":"2026-10-06T15:00:00Z","v":3780,"vw":104.015031},{"c":104.135,"h":104.16,"l":104.06,"n":34,"o":104.085,"t":"2026-10-06T15:15:00Z","v":6603,"vw":104.105791},{"c":104.0677,"h":104.0951,"l":104.05,"n":22,"o":104.0951,"t":"2026-10-06T15:30:00Z","v":1281,"vw":104.071149},{"c":104.07,"h":104.08,"l":104.06,"n":19,"o":104.07,"t":"2026-10-06T15:45:00Z","v":2203,"vw":104.066156},{"c":104.03,"h":104.075,"l":104,"n":29,"o":104.06,"t":"2026-10-06T16:00:00Z","v":3212,"vw":104.027301},{"c":103.99,"h":104.01,"l":103.9772,"n":34,"o":104.01,"t":"2026-10-06T16:15:00Z","v":3329,"vw":103.990471},{"c":103.9377,"h":103.97,"l":103.9,"n":12,"o":103.955,"t":"2026-10-06T16:30:00Z","v":1379,"vw":103.930048},{"c":103.84,"h":103.93,"l":103.82,"n":13,"o":103.92,"t":"2026-10-06T16:45:00Z","v":2515,"vw":103.872224},{"c":103.7866,"h":103.805,"l":103.78,"n":18,"o":103.7969,"t":"2026-10-06T17:00:00Z","v":1873,"vw":103.787152},{"c":103.68,"h":103.68,"l":103.62,"n":5,"o":103.62,"t":"2026-10-06T17:15:00Z","v":1098,"vw":103.630247},{"c":103.73,"h":103.735,"l":103.69,"n":18,"o":103.69,"t":"2026-10-06T17:30:00Z","v":2320,"vw":103.728289},{"c":103.75,"h":103.75,"l":103.69,"n":21,"o":103.71,"t":"2026-10-06T17:45:00Z","v":3078,"vw":103.711464},{"c":103.7401,"h":103.7822,"l":103.73,"n":28,"o":103.73,"t":"2026-10-06T18:00:00Z","v":2581,"vw":103.745195},{"c":103.6877,"h":103.76,"l":103.6877,"n":17,"o":103.76,"t":"2026-10-06T18:15:00Z","v":2045,"vw":103.709744},{"c":103.7313,"h":103.775,"l":103.7023,"n":16,"o":103.7023,"t":"2026-10-06T18:30:00Z","v":1720,"vw":103.740103},{"c":103.81,"h":103.81,"l":103.7504,"n":10,"o":103.7504,"t":"2026-10-06T18:45:00Z","v":2010,"vw":103.772201},{"c":103.8399,"h":103.84,"l":103.805,"n":13,"o":103.805,"t":"2026-10-06T19:00:00Z","v":6884,"vw":103.823721},{"c":103.735,"h":103.8451,"l":103.735,"n":38,"o":103.84,"t":"2026-10-06T19:15:00Z","v":2838,"vw":103.826354},{"c":103.775,"h":103.8,"l":103.7695,"n":56,"o":103.7695,"t":"2026-10-06T19:30:00Z","v":10185,"vw":103.791793},{"c":103.83,"h":103.84,"l":103.74,"n":81,"o":103.74,"t":"2026-10-06T19:45:00Z","v":9175,"vw":103.824677},{"c":103.86,"h":103.86,"l":103.86,"n":4,"o":103.86,"t":"2026-10-06T20:00:00Z","v":223,"vw":103.86},{"c":104.04,"h":104.07,"l":103.9,"n":108,"o":103.9,"t":"2026-10-07T09:45:00Z","v":10518,"vw":103.974223},{"c":103.6,"h":103.6,"l":103.6,"n":1,"o":103.6,"t":"2026-10-07T11:45:00Z","v":100,"vw":103.6},{"c":103.8,"h":103.8,"l":103.8,"n":1,"o":103.8,"t":"2026-10-07T13:00:00Z","v":150,"vw":103.8},{"c":103.53,"h":103.5576,"l":103.29,"n":22,"o":103.33,"t":"2026-10-07T13:30:00Z","v":2902,"vw":103.343396},{"c":103.28,"h":103.28,"l":103.28,"n":5,"o":103.28,"t":"2026-10-07T13:45:00Z","v":314,"vw":103.28},{"c":103.19,"h":103.31,"l":103.19,"n":7,"o":103.265,"t":"2026-10-07T14:00:00Z","v":669,"vw":103.283463},{"c":103.1413,"h":103.28,"l":103.1413,"n":29,"o":103.185,"t":"2026-10-07T14:15:00Z","v":6519,"vw":103.22755},{"c":103.03,"h":103.17,"l":103.03,"n":21,"o":103.17,"t":"2026-10-07T14:30:00Z","v":1065,"vw":103.124694},{"c":103.225,"h":103.225,"l":103.084,"n":14,"o":103.1144,"t":"2026-10-07T14:45:00Z","v":3520,"vw":103.122117},{"c":103.23,"h":103.24,"l":103.12,"n":22,"o":103.15,"t":"2026-10-07T15:00:00Z","v":2311,"vw":103.203958},{"c":103.115,"h":103.215,"l":103.1,"n":10,"o":103.215,"t":"2026-10-07T15:15:00Z","v":1456,"vw":103.155074},{"c":103.225,"h":103.28,"l":103.15,"n":17,"o":103.15,"t":"2026-10-07T15:30:00Z","v":4436,"vw":103.244089},{"c":103.39,"h":103.39,"l":103.29,"n":16,"o":103.29,"t":"2026-10-07T15:45:00Z","v":1242,"vw":103.329162},{"c":103.44,"h":103.443327,"l":103.3651,"n":20,"o":103.4,"t":"2026-10-07T16:00:00Z","v":2426,"vw":103.413722},{"c":103.48,"h":103.48,"l":103.43,"n":24,"o":103.44,"t":"2026-10-07T16:15:00Z","v":1676,"vw":103.465583},{"c":103.4,"h":103.45,"l":103.382,"n":21,"o":103.45,"t":"2026-10-07T16:30:00Z","v":3319,"vw":103.400024},{"c":103.4186,"h":103.43,"l":103.3666,"n":19,"o":103.415,"t":"2026-10-07T16:45:00Z","v":2096,"vw":103.408824},{"c":103.49,"h":103.49,"l":103.38,"n":23,"o":103.41,"t":"2026-10-07T17:00:00Z","v":2109,"vw":103.423798},{"c":103.48,"h":103.5,"l":103.48,"n":20,"o":103.495,"t":"2026-10-07T17:15:00Z","v":1338,"vw":103.497456},{"c":103.475,"h":103.475,"l":103.45,"n":18,"o":103.45,"t":"2026-10-07T17:30:00Z","v":3416,"vw":103.472237},{"c":103.45,"h":103.49,"l":103.45,"n":19,"o":103.47,"t":"2026-10-07T17:45:00Z","v":3390,"vw":103.486076},{"c":103.4575,"h":103.525,"l":103.44,"n":56,"o":103.44,"t":"2026-10-07T18:00:00Z","v":6427,"vw":103.484502},{"c":103.46,"h":103.47,"l":103.448,"n":98,"o":103.45,"t":"2026-10-07T18:15:00Z","v":3363,"vw":103.455192},{"c":103.52,"h":103.55,"l":103.46,"n":36,"o":103.4699,"t":"2026-10-07T18:30:00Z","v":4587,"vw":103.477086},{"c":103.5401,"h":103.55,"l":103.53,"n":25,"o":103.53,"t":"2026-10-07T18:45:00Z","v":2668,"vw":103.542665},{"c":103.52,"h":103.58,"l":103.52,"n":31,"o":103.58,"t":"2026-10-07T19:00:00Z","v":2820,"vw":103.545736},{"c":103.43,"h":103.5,"l":103.43,"n":103,"o":103.5,"t":"2026-10-07T19:15:00Z","v":22758,"vw":103.478792},{"c":103.35,"h":103.4301,"l":103.32,"n":66,"o":103.42,"t":"2026-10-07T19:30:00Z","v":10522,"vw":103.374741},{"c":103.29,"h":103.33,"l":103.2682,"n":208,"o":103.32,"t":"2026-10-07T19:45:00Z","v":24278,"vw":103.301096},{"c":103.29,"h":103.29,"l":103.29,"n":4,"o":103.29,"t":"2026-10-07T20:00:00Z","v":358,"vw":103.29},{"c":103.01,"h":103.3,"l":103.01,"n":48,"o":103.08,"t":"2026-10-08T09:15:00Z","v":6350,"vw":103.15117},{"c":103,"h":103,"l":103,"n":5,"o":103,"t":"2026-10-08T10:15:00Z","v":326,"vw":103},{"c":103,"h":103.05,"l":102.92,"n":31,"o":102.92,"t":"2026-10-08T11:15:00Z","v":4867,"vw":102.937297},{"c":103.05,"h":103.1,"l":103.05,"n":7,"o":103.1,"t":"2026-10-08T11:30:00Z","v":2401,"vw":103.095872},{"c":103.32,"h":103.39,"l":103.06,"n":108,"o":103.06,"t":"2026-10-08T13:30:00Z","v":9662,"vw":103.230537},{"c":103.52,"h":103.55,"l":103.31,"n":61,"o":103.31,"t":"2026-10-08T13:45:00Z","v":4969,"vw":103.439345},{"c":103.485,"h":103.515,"l":103.42,"n":67,"o":103.51,"t":"2026-10-08T14:00:00Z","v":8227,"vw":103.472373},{"c":103.28,"h":103.4699,"l":103.23,"n":81,"o":103.4699,"t":"2026-10-08T14:15:00Z","v":7264,"vw":103.343556},{"c":103.3,"h":103.36,"l":103.3,"n":30,"o":103.32,"t":"2026-10-08T14:30:00Z","v":3707,"vw":103.327635},{"c":103.275,"h":103.285,"l":103.225,"n":17,"o":103.285,"t":"2026-10-08T14:45:00Z","v":1602,"vw":103.258939},{"c":103.21,"h":103.325,"l":103.21,"n":17,"o":103.29,"t":"2026-10-08T15:00:00Z","v":3099,"vw":103.276452},{"c":103.0801,"h":103.11,"l":103.06,"n":53,"o":103.1,"t":"2026-10-08T15:15:00Z","v":2604,"vw":103.088152},{"c":103.18,"h":103.21,"l":103.09,"n":25,"o":103.095,"t":"2026-10-08T15:30:00Z","v":1365,"vw":103.144501},{"c":103.22,"h":103.24,"l":103.2,"n":10,"o":103.24,"t":"2026-10-08T15:45:00Z","v":1824,"vw":103.226329},{"c":103.3347,"h":103.34,"l":103.26,"n":18,"o":103.26,"t":"2026-10-08T16:00:00Z","v":1964,"vw":103.289171},{"c":103.37,"h":103.52,"l":103.32,"n":38,"o":103.325,"t":"2026-10-08T16:15:00Z","v":6467,"vw":103.409466},{"c":103.365,"h":103.39,"l":103.365,"n":10,"o":103.3701,"t":"2026-10-08T16:30:00Z","v":1650,"vw":103.375543},{"c":103.67,"h":103.67,"l":103.3401,"n":29,"o":103.395,"t":"2026-10-08T16:45:00Z","v":3951,"vw":103.466069},{"c":103.75,"h":103.75,"l":103.655,"n":9,"o":103.69,"t":"2026-10-08T17:00:00Z","v":1408,"vw":103.711864},{"c":103.872,"h":103.9492,"l":103.845,"n":29,"o":103.85,"t":"2026-10-08T17:15:00Z","v":3130,"vw":103.894261},{"c":104.13,"h":104.13,"l":103.91,"n":10,"o":103.91,"t":"2026-10-08T17:30:00Z","v":1389,"vw":103.955036},{"c":104.02,"h":104.16,"l":103.98,"n":48,"o":104.1061,"t":"2026-10-08T17:45:00Z","v":5489,"vw":104.052388},{"c":104.08,"h":104.1,"l":104.03,"n":42,"o":104.03,"t":"2026-10-08T18:00:00Z","v":8874,"vw":104.064053},{"c":104.02,"h":104.085,"l":103.96,"n":31,"o":104.06,"t":"2026-10-08T18:15:00Z","v":4061,"vw":104.004942},{"c":104.07,"h":104.07,"l":103.956,"n":66,"o":103.965,"t":"2026-10-08T18:30:00Z","v":9254,"vw":104.003765},{"c":104.1,"h":104.1299,"l":104.08,"n":26,"o":104.08,"t":"2026-10-08T18:45:00Z","v":2709,"vw":104.095061},{"c":104.27,"h":104.29,"l":104.14,"n":51,"o":104.14,"t":"2026-10-08T19:00:00Z","v":4067,"vw":104.214543},{"c":104.265,"h":104.37,"l":104.26,"n":53,"o":104.27,"t":"2026-10-08T19:15:00Z","v":34427,"vw":104.275202},{"c":104.28,"h":104.3399,"l":104.27,"n":127,"o":104.3,"t":"2026-10-08T19:30:00Z","v":16761,"vw":104.297509},{"c":104.34,"h":104.35,"l":104.26,"n":267,"o":104.31,"t":"2026-10-08T19:45:00Z","v":27196,"vw":104.322844},{"c":104.27,"h":104.27,"l":104.27,"n":5,"o":104.27,"t":"2026-10-08T20:00:00Z","v":231,"vw":104.27},{"c":104.8,"h":104.8,"l":104.41,"n":49,"o":104.41,"t":"2026-10-09T10:45:00Z","v":6786,"vw":104.563679},{"c":104.5,"h":104.51,"l":104.5,"n":35,"o":104.5,"t":"2026-10-09T11:00:00Z","v":1896,"vw":104.502688},{"c":104.5,"h":105,"l":104.28,"n":90,"o":104.28,"t":"2026-10-09T11:30:00Z","v":7031,"vw":104.559763},{"c":104.6,"h":104.6,"l":104.56,"n":31,"o":104.56,"t":"2026-10-09T11:45:00Z","v":4271,"vw":104.599058},{"c":104.415,"h":104.42,"l":104.29,"n":24,"o":104.31,"t":"2026-10-09T13:30:00Z","v":4313,"vw":104.347207},{"c":104.46,"h":104.4999,"l":104.3466,"n":15,"o":104.426,"t":"2026-10-09T13:45:00Z","v":2252,"vw":104.409545},{"c":104.4,"h":104.41,"l":104.39,"n":7,"o":104.41,"t":"2026-10-09T14:00:00Z","v":759,"vw":104.39813},{"c":104.41,"h":104.48,"l":104.38,"n":18,"o":104.48,"t":"2026-10-09T14:15:00Z","v":2505,"vw":104.411689},{"c":104.3399,"h":104.3399,"l":104.23,"n":32,"o":104.3299,"t":"2026-10-09T14:30:00Z","v":2072,"vw":104.289955},{"c":104.3307,"h":104.3546,"l":104.31,"n":19,"o":104.35,"t":"2026-10-09T14:45:00Z","v":2289,"vw":104.340964},{"c":104.43,"h":104.43,"l":104.29,"n":14,"o":104.33,"t":"2026-10-09T15:00:00Z","v":1536,"vw":104.348762},{"c":104.44,"h":104.4978,"l":104.44,"n":27,"o":104.47,"t":"2026-10-09T15:15:00Z","v":3385,"vw":104.463314},{"c":104.3035,"h":104.315,"l":104.3035,"n":3,"o":104.315,"t":"2026-10-09T15:30:00Z","v":602,"vw":104.305757},{"c":104.315,"h":104.33,"l":104.2983,"n":12,"o":104.2983,"t":"2026-10-09T15:45:00Z","v":2093,"vw":104.316071},{"c":104.37,"h":104.37,"l":104.295,"n":5,"o":104.295,"t":"2026-10-09T16:00:00Z","v":1112,"vw":104.327815},{"c":104.38,"h":104.405,"l":104.38,"n":12,"o":104.3834,"t":"2026-10-09T16:15:00Z","v":1382,"vw":104.388798},{"c":104.415,"h":104.415,"l":104.39,"n":6,"o":104.39,"t":"2026-10-09T16:30:00Z","v":425,"vw":104.407378},{"c":104.4575,"h":104.4575,"l":104.45,"n":7,"o":104.45,"t":"2026-10-09T16:45:00Z","v":906,"vw":104.451727},{"c":104.49,"h":104.515,"l":104.49,"n":6,"o":104.515,"t":"2026-10-09T17:00:00Z","v":720,"vw":104.500856},{"c":104.4606,"h":104.48,"l":104.415,"n":92,"o":104.48,"t":"2026-10-09T17:15:00Z","v":12710,"vw":104.445911},{"c":104.49,"h":104.49,"l":104.445,"n":69,"o":104.47,"t":"2026-10-09T17:30:00Z","v":11348,"vw":104.464461},{"c":104.57,"h":104.57,"l":104.48,"n":66,"o":104.48,"t":"2026-10-09T17:45:00Z","v":7351,"vw":104.531981},{"c":104.6175,"h":104.6175,"l":104.57,"n":38,"o":104.58,"t":"2026-10-09T18:00:00Z","v":4825,"vw":104.59256},{"c":104.59,"h":104.6,"l":104.56,"n":25,"o":104.5975,"t":"2026-10-09T18:15:00Z","v":2963,"vw":104.584307},{"c":104.55,"h":104.58,"l":104.55,"n":28,"o":104.57,"t":"2026-10-09T18:30:00Z","v":4148,"vw":104.569001},{"c":104.58,"h":104.595,"l":104.5,"n":71,"o":104.52,"t":"2026-10-09T18:45:00Z","v":8361,"vw":104.534334},{"c":104.605,"h":104.6497,"l":104.605,"n":11,"o":104.612,"t":"2026-10-09T19:00:00Z","v":1889,"vw":104.62129},{"c":104.605,"h":104.6099,"l":104.5701,"n":37,"o":104.5701,"t":"2026-10-09T19:15:00Z","v":6917,"vw":104.598984},{"c":104.59,"h":104.62,"l":104.55,"n":29,"o":104.55,"t":"2026-10-09T19:30:00Z","v":2239,"vw":104.57527},{"c":104.47,"h":104.555,"l":104.445,"n":62,"o":104.555,"t":"2026-10-09T19:45:00Z","v":9188,"vw":104.492061},{"c":104.51,"h":104.51,"l":104.51,"n":4,"o":104.51,"t":"2026-10-09T20:00:00Z","v":582,"vw":104.51},{"c":104.7,"h":104.92,"l":104.52,"n":66,"o":104.62,"t":"2026-10-12T09:30:00Z","v":6938,"vw":104.684007},{"c":104.7,"h":104.7,"l":104.7,"n":8,"o":104.7,"t":"2026-10-12T10:15:00Z","v":594,"vw":104.7},{"c":104.81,"h":104.81,"l":104.2,"n":103,"o":104.67,"t":"2026-10-12T10:45:00Z","v":9055,"vw":104.453162},{"c":104.63,"h":104.63,"l":104.63,"n":4,"o":104.63,"t":"2026-10-12T11:00:00Z","v":997,"vw":104.63},{"c":104.69,"h":104.7,"l":104.69,"n":2,"o":104.7,"t":"2026-10-12T12:00:00Z","v":200,"vw":104.695},{"c":104.765,"h":104.765,"l":104.7168,"n":10,"o":104.76,"t":"2026-10-12T13:30:00Z","v":1833,"vw":104.757092},{"c":104.59,"h":104.6904,"l":104.59,"n":4,"o":104.68,"t":"2026-10-12T13:45:00Z","v":969,"vw":104.661957},{"c":104.71,"h":104.71,"l":104.585,"n":9,"o":104.585,"t":"2026-10-12T14:00:00Z","v":1366,"vw":104.645064},{"c":104.7,"h":104.735,"l":104.7,"n":11,"o":104.708,"t":"2026-10-12T14:15:00Z","v":600,"vw":104.715162},{"c":104.7231,"h":104.74,"l":104.685,"n":11,"o":104.705,"t":"2026-10-12T14:30:00Z","v":1342,"vw":104.699367},{"c":104.66,"h":104.71,"l":104.61,"n":10,"o":104.68,"t":"2026-10-12T14:45:00Z","v":2868,"vw":104.673328},{"c":104.66,"h":104.69,"l":104.65,"n":21,"o":104.6673,"t":"2026-10-12T15:00:00Z","v":4388,"vw":104.667112},{"c":104.69,"h":104.69,"l":104.69,"n":4,"o":104.69,"t":"2026-10-12T15:15:00Z","v":301,"vw":104.69},{"c":104.78,"h":104.78,"l":104.74,"n":11,"o":104.74,"t":"2026-10-12T15:30:00Z","v":1035,"vw":104.751955},{"c":104.71,"h":104.76,"l":104.71,"n":9,"o":104.76,"t":"2026-10-12T15:45:00Z","v":1690,"vw":104.718723},{"c":104.72,"h":104.77,"l":104.71,"n":14,"o":104.7447,"t":"2026-10-12T16:00:00Z","v":2104,"vw":104.745927},{"c":104.67,"h":104.755,"l":104.6577,"n":18,"o":104.755,"t":"2026-10-12T16:15:00Z","v":3027,"vw":104.694445},{"c":104.71,"h":104.71,"l":104.68,"n":10,"o":104.68,"t":"2026-10-12T16:30:00Z","v":2092,"vw":104.700512},{"c":104.74,"h":104.74,"l":104.71,"n":12,"o":104.73,"t":"2026-10-12T16:45:00Z","v":849,"vw":104.729566},{"c":104.7936,"h":104.7936,"l":104.7399,"n":4,"o":104.7399,"t":"2026-10-12T17:00:00Z","v":460,"vw":104.769005},{"c":104.78,"h":104.78,"l":104.76,"n":11,"o":104.76,"t":"2026-10-12T17:15:00Z","v":1402,"vw":104.775337},{"c":104.75,"h":104.75,"l":104.75,"n":1,"o":104.75,"t":"2026-10-12T17:30:00Z","v":200,"vw":104.75},{"c":104.74,"h":104.7464,"l":104.71,"n":16,"o":104.7464,"t":"2026-10-12T17:45:00Z","v":4986,"vw":104.72205},{"c":104.74,"h":104.74,"l":104.71,"n":20,"o":104.73,"t":"2026-10-12T18:00:00Z","v":3098,"vw":104.733234},{"c":104.7,"h":104.77,"l":104.7,"n":21,"o":104.77,"t":"2026-10-12T18:15:00Z","v":10705,"vw":104.748959},{"c":104.71,"h":104.72,"l":104.68,"n":21,"o":104.705,"t":"2026-10-12T18:30:00Z","v":1781,"vw":104.697102},{"c":104.72,"h":104.7365,"l":104.7,"n":17,"o":104.7251,"t":"2026-10-12T18:45:00Z","v":3164,"vw":104.71833},{"c":104.7,"h":104.725,"l":104.69,"n":14,"o":104.7193,"t":"2026-10-12T19:00:00Z","v":3198,"vw":104.711024},{"c":104.6598,"h":104.72,"l":104.65,"n":32,"o":104.72,"t":"2026-10-12T19:15:00Z","v":2428,"vw":104.695438},{"c":104.672,"h":104.68,"l":104.67,"n":20,"o":104.675,"t":"2026-10-12T19:30:00Z","v":1623,"vw":104.676132},{"c":104.77,"h":104.77,"l":104.6866,"n":38,"o":104.6866,"t":"2026-10-12T19:45:00Z","v":2125,"vw":104.743473},{"c":105,"h":105.1,"l":104.9,"n":108,"o":104.93,"t":"2026-10-13T10:00:00Z","v":11977,"vw":104.966646},{"c":104.78,"h":105,"l":104.78,"n":23,"o":105,"t":"2026-10-13T11:00:00Z","v":859,"vw":104.828571},{"c":104.92,"h":104.92,"l":104.92,"n":4,"o":104.92,"t":"2026-10-13T11:15:00Z","v":4990,"vw":104.92},{"c":105.14,"h":105.14,"l":104.9,"n":22,"o":104.9,"t":"2026-10-13T12:45:00Z","v":1055,"vw":105.112999},{"c":105.22,"h":105.34,"l":105.14,"n":81,"o":105.14,"t":"2026-10-13T13:30:00Z","v":12707,"vw":105.176864},{"c":104.86,"h":105.21,"l":104.86,"n":17,"o":105.21,"t":"2026-10-13T13:45:00Z","v":3053,"vw":105.191133},{"c":104.7696,"h":104.7696,"l":104.635,"n":16,"o":104.7,"t":"2026-10-13T14:00:00Z","v":1409,"vw":104.690227},{"c":104.79,"h":104.8308,"l":104.77,"n":13,"o":104.77,"t":"2026-10-13T14:15:00Z","v":1870,"vw":104.7886},{"c":104.81,"h":104.865,"l":104.75,"n":15,"o":104.865,"t":"2026-10-13T14:30:00Z","v":1746,"vw":104.802903},{"c":104.78,"h":104.7944,"l":104.77,"n":6,"o":104.7944,"t":"2026-10-13T14:45:00Z","v":727,"vw":104.777044},{"c":104.84,"h":104.84,"l":104.77,"n":7,"o":104.77,"t":"2026-10-13T15:00:00Z","v":1047,"vw":104.818204},{"c":104.875,"h":104.89,"l":104.85,"n":6,"o":104.85,"t":"2026-10-13T15:15:00Z","v":1004,"vw":104.868794},{"c":104.74,"h":104.86,"l":104.74,"n":27,"o":104.829,"t":"2026-10-13T15:30:00Z","v":2117,"vw":104.833961},{"c":104.7593,"h":104.7593,"l":104.7099,"n":13,"o":104.71,"t":"2026-10-13T15:45:00Z","v":2941,"vw":104.716249},{"c":104.73,"h":104.7481,"l":104.6701,"n":23,"o":104.7481,"t":"2026-10-13T16:00:00Z","v":1999,"vw":104.715302},{"c":104.77,"h":104.8,"l":104.77,"n":13,"o":104.7791,"t":"2026-10-13T16:15:00Z","v":1403,"vw":104.782774},{"c":104.8,"h":104.81,"l":104.755,"n":26,"o":104.81,"t":"2026-10-13T16:30:00Z","v":2090,"vw":104.792442},{"c":104.84,"h":104.84,"l":104.77,"n":13,"o":104.8151,"t":"2026-10-13T16:45:00Z","v":2803,"vw":104.78261},{"c":104.835,"h":104.835,"l":104.81,"n":3,"o":104.81,"t":"2026-10-13T17:00:00Z","v":556,"vw":104.815198},{"c":104.79,"h":104.79,"l":104.785,"n":4,"o":104.785,"t":"2026-10-13T17:15:00Z","v":562,"vw":104.787568},{"c":104.87,"h":104.87,"l":104.81,"n":5,"o":104.81,"t":"2026-10-13T17:30:00Z","v":1042,"vw":104.826486},{"c":104.8083,"h":104.8299,"l":104.79,"n":17,"o":104.79,"t":"2026-10-13T17:45:00Z","v":3528,"vw":104.811926},{"c":104.96,"h":104.9953,"l":104.8316,"n":20,"o":104.8316,"t":"2026-10-13T18:00:00Z","v":8334,"vw":104.869568},{"c":104.955,"h":104.97,"l":104.9492,"n":18,"o":104.95,"t":"2026-10-13T18:15:00Z","v":1867,"vw":104.959385},{"c":105.06,"h":105.08,"l":105,"n":35,"o":105.02,"t":"2026-10-13T18:30:00Z","v":10762,"vw":105.022017},{"c":105.12,"h":105.12,"l":105.04,"n":27,"o":105.065,"t":"2026-10-13T18:45:00Z","v":2215,"vw":105.070838},{"c":105.16,"h":105.16,"l":105.1,"n":15,"o":105.11,"t":"2026-10-13T19:00:00Z","v":1043,"vw":105.133975},{"c":105.06,"h":105.15,"l":105.05,"n":14,"o":105.15,"t":"2026-10-13T19:15:00Z","v":1082,"vw":105.081064},{"c":105.04,"h":105.08,"l":105.04,"n":30,"o":105.05,"t":"2026-10-13T19:30:00Z","v":5193,"vw":105.051472},{"c":104.93,"h":105.01,"l":104.93,"n":206,"o":105.01,"t":"2026-10-13T19:45:00Z","v":28184,"vw":104.938102},{"c":104.98,"h":104.98,"l":104.98,"n":5,"o":104.98,"t":"2026-10-13T20:00:00Z","v":22591,"vw":104.98},{"c":104.82,"h":104.93,"l":104.82,"n":24,"o":104.93,"t":"2026-10-13T22:00:00Z","v":9996,"vw":104.875},{"c":105.07,"h":105.07,"l":105.03,"n":21,"o":105.03,"t":"2026-10-14T11:15:00Z","v":4002,"vw":105.05},{"c":104.8,"h":104.98,"l":104.8,"n":5,"o":104.98,"t":"2026-10-14T12:30:00Z","v":249,"vw":104.89},{"c":104.6208,"h":104.6821,"l":104.46,"n":14,"o":104.46,"t":"2026-10-14T13:30:00Z","v":3572,"vw":104.582691},{"c":104.27,"h":104.4372,"l":104.27,"n":11,"o":104.4372,"t":"2026-10-14T13:45:00Z","v":2892,"vw":104.378939},{"c":104.1168,"h":104.31,"l":104.1168,"n":18,"o":104.31,"t":"2026-10-14T14:00:00Z","v":611,"vw":104.168593},{"c":104.105,"h":104.1835,"l":104.105,"n":16,"o":104.15,"t":"2026-10-14T14:15:00Z","v":3502,"vw":104.147207},{"c":104.1237,"h":104.15,"l":104.085,"n":17,"o":104.15,"t":"2026-10-14T14:30:00Z","v":757,"vw":104.113643},{"c":104.05,"h":104.135,"l":104.02,"n":13,"o":104.13,"t":"2026-10-14T14:45:00Z","v":2604,"vw":104.065048},{"c":104.02,"h":104.02,"l":103.95,"n":8,"o":103.98,"t":"2026-10-14T15:00:00Z","v":764,"vw":103.996966},{"c":104.085,"h":104.13,"l":104.06,"n":8,"o":104.06,"t":"2026-10-14T15:15:00Z","v":879,"vw":104.090285},{"c":104.02,"h":104.1,"l":104.01,"n":23,"o":104.065,"t":"2026-10-14T15:30:00Z","v":2386,"vw":104.045623},{"c":104.07,"h":104.07,"l":104.01,"n":3,"o":104.01,"t":"2026-10-14T15:45:00Z","v":618,"vw":104.02106},{"c":104.04,"h":104.12,"l":104.04,"n":15,"o":104.1099,"t":"2026-10-14T16:00:00Z","v":1611,"vw":104.094287},{"c":104.09,"h":104.09,"l":103.975,"n":35,"o":103.975,"t":"2026-10-14T16:15:00Z","v":2161,"vw":104.05686},{"c":104.11,"h":104.16,"l":104.0947,"n":14,"o":104.0947,"t":"2026-10-14T16:30:00Z","v":851,"vw":104.107694},{"c":104.0699,"h":104.1198,"l":104.0699,"n":10,"o":104.1198,"t":"2026-10-14T16:45:00Z","v":3289,"vw":104.096573},{"c":104.08,"h":104.13,"l":104.0562,"n":22,"o":104.13,"t":"2026-10-14T17:00:00Z","v":4029,"vw":104.09217},{"c":104.0783,"h":104.08,"l":104.05,"n":52,"o":104.06,"t":"2026-10-14T17:15:00Z","v":6658,"vw":104.061883},{"c":104.0794,"h":104.1,"l":104.03,"n":13,"o":104.09,"t":"2026-10-14T17:30:00Z","v":2792,"vw":104.078554},{"c":104.03,"h":104.07,"l":104.0008,"n":16,"o":104.07,"t":"2026-10-14T17:45:00Z","v":1159,"vw":104.039504},{"c":104.07,"h":104.08,"l":104.01,"n":18,"o":104.02,"t":"2026-10-14T18:00:00Z","v":2304,"vw":104.033737},{"c":104.17,"h":104.196,"l":104.13,"n":23,"o":104.1302,"t":"2026-10-14T18:15:00Z","v":6265,"vw":104.157753},{"c":104.2199,"h":104.2199,"l":104.12,"n":20,"o":104.12,"t":"2026-10-14T18:30:00Z","v":2242,"vw":104.170665},{"c":104.2,"h":104.22,"l":104.177,"n":14,"o":104.177,"t":"2026-10-14T18:45:00Z","v":1152,"vw":104.198912},{"c":104.24,"h":104.26,"l":104.17,"n":42,"o":104.17,"t":"2026-10-14T19:00:00Z","v":5193,"vw":104.201626},{"c":104.32,"h":104.33,"l":104.26,"n":42,"o":104.27,"t":"2026-10-14T19:15:00Z","v":4509,"vw":104.302611},{"c":104.39,"h":104.4099,"l":104.3,"n":50,"o":104.35,"t":"2026-10-14T19:30:00Z","v":8910,"vw":104.385083},{"c":104.52,"h":104.52,"l":104.37,"n":99,"o":104.4,"t":"2026-10-14T19:45:00Z","v":13749,"vw":104.472553},{"c":104.51,"h":104.51,"l":104.51,"n":4,"o":104.51,"t":"2026-10-14T20:00:00Z","v":18240,"vw":104.51},{"c":104.61,"h":104.61,"l":104.61,"n":1,"o":104.61,"t":"2026-10-14T21:15:00Z","v":270,"vw":104.61},{"c":105.33,"h":105.49,"l":105.04,"n":36,"o":105.04,"t":"2026-10-15T13:30:00Z","v":8292,"vw":105.178453},{"c":105.33,"h":105.33,"l":105.17,"n":33,"o":105.18,"t":"2026-10-15T13:45:00Z","v":2725,"vw":105.246141},{"c":105.53,"h":105.54,"l":105.275,"n":30,"o":105.4199,"t":"2026-10-15T14:00:00Z","v":3030,"vw":105.441618},{"c":105.55,"h":105.63,"l":105.524,"n":21,"o":105.63,"t":"2026-10-15T14:15:00Z","v":3267,"vw":105.555513},{"c":105.66,"h":105.6612,"l":105.6,"n":29,"o":105.61,"t":"2026-10-15T14:30:00Z","v":2380,"vw":105.629524},{"c":105.755,"h":105.755,"l":105.57,"n":11,"o":105.57,"t":"2026-10-15T14:45:00Z","v":1196,"vw":105.683299},{"c":105.87,"h":105.87,"l":105.81,"n":17,"o":105.81,"t":"2026-10-15T15:00:00Z","v":1375,"vw":105.858268},{"c":105.81,"h":105.85,"l":105.78,"n":10,"o":105.85,"t":"2026-10-15T15:15:00Z","v":1097,"vw":105.816396},{"c":105.8,"h":105.81,"l":105.78,"n":11,"o":105.81,"t":"2026-10-15T15:30:00Z","v":845,"vw":105.79587},{"c":105.74,"h":105.83,"l":105.74,"n":19,"o":105.83,"t":"2026-10-15T15:45:00Z","v":2033,"vw":105.777412},{"c":105.64,"h":105.7201,"l":105.64,"n":13,"o":105.7201,"t":"2026-10-15T16:00:00Z","v":1007,"vw":105.693632},{"c":105.715,"h":105.715,"l":105.643306,"n":11,"o":105.65,"t":"2026-10-15T16:15:00Z","v":1038,"vw":105.667537},{"c":105.715,"h":105.76,"l":105.7,"n":26,"o":105.73,"t":"2026-10-15T16:30:00Z","v":2946,"vw":105.727305},{"c":105.68,"h":105.729,"l":105.6,"n":15,"o":105.729,"t":"2026-10-15T16:45:00Z","v":74769,"vw":105.679635},{"c":105.69,"h":105.74,"l":105.685,"n":27,"o":105.725,"t":"2026-10-15T17:00:00Z","v":6602,"vw":105.731873},{"c":105.72,"h":105.7399,"l":105.71,"n":24,"o":105.71,"t":"2026-10-15T17:15:00Z","v":3951,"vw":105.722825},{"c":105.81,"h":105.81,"l":105.74,"n":13,"o":105.74,"t":"2026-10-15T17:30:00Z","v":1020,"vw":105.788026},{"c":105.9,"h":105.905,"l":105.82,"n":31,"o":105.82,"t":"2026-10-15T17:45:00Z","v":2887,"vw":105.877331},{"c":105.83,"h":105.92,"l":105.83,"n":20,"o":105.92,"t":"2026-10-15T18:00:00Z","v":1891,"vw":105.881002},{"c":105.81,"h":105.86,"l":105.77,"n":32,"o":105.86,"t":"2026-10-15T18:15:00Z","v":4731,"vw":105.822668},{"c":105.78,"h":105.8101,"l":105.77,"n":16,"o":105.77,"t":"2026-10-15T18:30:00Z","v":1823,"vw":105.779364},{"c":105.79,"h":105.81,"l":105.77,"n":13,"o":105.79,"t":"2026-10-15T18:45:00Z","v":1576,"vw":105.793313},{"c":105.9281,"h":105.9281,"l":105.8398,"n":26,"o":105.8398,"t":"2026-10-15T19:00:00Z","v":15795,"vw":105.896433},{"c":105.83,"h":105.92,"l":105.83,"n":23,"o":105.8948,"t":"2026-10-15T19:15:00Z","v":3022,"vw":105.893213},{"c":105.86,"h":105.88,"l":105.81,"n":71,"o":105.83,"t":"2026-10-15T19:30:00Z","v":8117,"vw":105.834707},{"c":105.96,"h":105.98,"l":105.82,"n":73,"o":105.8904,"t":"2026-10-15T19:45:00Z","v":11415,"vw":105.926759},{"c":105.97,"h":105.97,"l":105.97,"n":3,"o":105.97,"t":"2026-10-15T20:00:00Z","v":153,"vw":105.97},{"c":106.66,"h":106.68,"l":106.39,"n":39,"o":106.45,"t":"2026-10-16T13:30:00Z","v":3922,"vw":106.509608},{"c":106.65,"h":106.752,"l":106.65,"n":9,"o":106.675,"t":"2026-10-16T13:45:00Z","v":932,"vw":106.672513},{"c":106.22,"h":106.5,"l":106.22,"n":41,"o":106.5,"t":"2026-10-16T14:00:00Z","v":3492,"vw":106.351295},{"c":106.33,"h":106.37,"l":106.22,"n":38,"o":106.22,"t":"2026-10-16T14:15:00Z","v":5016,"vw":106.262977},{"c":106.2402,"h":106.275,"l":106.22,"n":22,"o":106.27,"t":"2026-10-16T14:30:00Z","v":2483,"vw":106.248561},{"c":106.235,"h":106.3,"l":106.2101,"n":32,"o":106.3,"t":"2026-10-16T14:45:00Z","v":10856,"vw":106.219489},{"c":106.32,"h":106.32,"l":106.2355,"n":15,"o":106.26,"t":"2026-10-16T15:00:00Z","v":4730,"vw":106.251927},{"c":106.175,"h":106.2816,"l":106.175,"n":12,"o":106.2816,"t":"2026-10-16T15:15:00Z","v":1102,"vw":106.220183},{"c":106.015,"h":106.2334,"l":106.015,"n":21,"o":106.18,"t":"2026-10-16T15:30:00Z","v":3044,"vw":106.171338},{"c":105.81,"h":106.1,"l":105.81,"n":21,"o":106.1,"t":"2026-10-16T15:45:00Z","v":4654,"vw":105.990936},{"c":105.865,"h":105.89,"l":105.7897,"n":37,"o":105.7897,"t":"2026-10-16T16:00:00Z","v":4159,"vw":105.84917},{"c":105.8799,"h":105.9433,"l":105.845,"n":31,"o":105.9433,"t":"2026-10-16T16:15:00Z","v":1739,"vw":105.87966},{"c":105.765,"h":105.79,"l":105.735,"n":17,"o":105.79,"t":"2026-10-16T16:30:00Z","v":5048,"vw":105.766329},{"c":105.67,"h":105.79,"l":105.67,"n":16,"o":105.79,"t":"2026-10-16T16:45:00Z","v":3389,"vw":105.722349},{"c":105.4,"h":105.59,"l":105.4,"n":17,"o":105.59,"t":"2026-10-16T17:00:00Z","v":4334,"vw":105.479985},{"c":105.44,"h":105.4599,"l":105.3,"n":28,"o":105.395,"t":"2026-10-16T17:15:00Z","v":6410,"vw":105.380755},{"c":105.607,"h":105.63,"l":105.53,"n":14,"o":105.5744,"t":"2026-10-16T17:30:00Z","v":3361,"vw":105.56991},{"c":105.43,"h":105.6335,"l":105.43,"n":10,"o":105.6335,"t":"2026-10-16T17:45:00Z","v":1495,"vw":105.50109},{"c":105.38,"h":105.38,"l":105.31,"n":19,"o":105.33,"t":"2026-10-16T18:00:00Z","v":13363,"vw":105.340171},{"c":105.2591,"h":105.34,"l":105.2591,"n":29,"o":105.33,"t":"2026-10-16T18:15:00Z","v":17918,"vw":105.28977},{"c":105.355,"h":105.3748,"l":105.2458,"n":21,"o":105.3073,"t":"2026-10-16T18:30:00Z","v":8553,"vw":105.270916},{"c":105.28,"h":105.41,"l":105.28,"n":22,"o":105.385,"t":"2026-10-16T18:45:00Z","v":6374,"vw":105.376615},{"c":105.41,"h":105.41,"l":105.2892,"n":21,"o":105.3531,"t":"2026-10-16T19:00:00Z","v":3225,"vw":105.318534},{"c":105.4399,"h":105.4899,"l":105.3675,"n":40,"o":105.455,"t":"2026-10-16T19:15:00Z","v":6866,"vw":105.464893},{"c":105.4,"h":105.52,"l":105.4,"n":52,"o":105.46,"t":"2026-10-16T19:30:00Z","v":11223,"vw":105.443617},{"c":105.63,"h":105.63,"l":105.43,"n":118,"o":105.43,"t":"2026-10-16T19:45:00Z","v":19463,"vw":105.554861},{"c":105.55,"h":105.55,"l":105.55,"n":4,"o":105.55,"t":"2026-10-16T20:00:00Z","v":166,"vw":105.55},{"c":105.41,"h":105.55,"l":105.41,"n":46,"o":105.55,"t":"2026-10-19T13:30:00Z","v":4770,"vw":105.500295},{"c":105.33,"h":105.34,"l":105.27,"n":19,"o":105.34,"t":"2026-10-19T13:45:00Z","v":1967,"vw":105.313419},{"c":105.31,"h":105.35,"l":105.27,"n":34,"o":105.335,"t":"2026-10-19T14:00:00Z","v":5284,"vw":105.295549},{"c":105.22,"h":105.48,"l":105.2,"n":81,"o":105.42,"t":"2026-10-19T14:15:00Z","v":9700,"vw":105.387019},{"c":105.17,"h":105.27,"l":105.155,"n":70,"o":105.27,"t":"2026-10-19T14:30:00Z","v":6953,"vw":105.210721},{"c":105.16,"h":105.17,"l":105.11,"n":39,"o":105.16,"t":"2026-10-19T14:45:00Z","v":5567,"vw":105.144362},{"c":105.3,"h":105.3,"l":105.24,"n":54,"o":105.255,"t":"2026-10-19T15:00:00Z","v":6975,"vw":105.266814},{"c":105.4001,"h":105.41,"l":105.3377,"n":32,"o":105.35,"t":"2026-10-19T15:15:00Z","v":5301,"vw":105.374867},{"c":105.39,"h":105.43,"l":105.38,"n":75,"o":105.425,"t":"2026-10-19T15:30:00Z","v":11150,"vw":105.413423},{"c":105.31,"h":105.35,"l":105.29,"n":53,"o":105.34,"t":"2026-10-19T15:45:00Z","v":11465,"vw":105.317829},{"c":105.17,"h":105.3,"l":105.1,"n":47,"o":105.3,"t":"2026-10-19T16:00:00Z","v":5854,"vw":105.175973},{"c":105.12,"h":105.17,"l":105.11,"n":37,"o":105.17,"t":"2026-10-19T16:15:00Z","v":4857,"vw":105.13702},{"c":105.135,"h":105.16,"l":105.11,"n":37,"o":105.1225,"t":"2026-10-19T16:30:00Z","v":5077,"vw":105.135846},{"c":105.155,"h":105.17,"l":105.125,"n":66,"o":105.155,"t":"2026-10-19T16:45:00Z","v":6917,"vw":105.151241},{"c":105.135,"h":105.15,"l":105.115,"n":64,"o":105.15,"t":"2026-10-19T17:00:00Z","v":5813,"vw":105.133655},{"c":105.175,"h":105.19,"l":105.145,"n":41,"o":105.145,"t":"2026-10-19T17:15:00Z","v":4089,"vw":105.162641},{"c":105.21,"h":105.21,"l":105.16,"n":42,"o":105.175,"t":"2026-10-19T17:30:00Z","v":5037,"vw":105.168236},{"c":105.29,"h":105.29,"l":105.21,"n":43,"o":105.22,"t":"2026-10-19T17:45:00Z","v":3163,"vw":105.25272},{"c":105.3,"h":105.32,"l":105.25,"n":49,"o":105.31,"t":"2026-10-19T18:00:00Z","v":4439,"vw":105.272298},{"c":105.25,"h":105.33,"l":105.24,"n":64,"o":105.31,"t":"2026-10-19T18:15:00Z","v":7898,"vw":105.285848},{"c":105.235,"h":105.24,"l":105.17,"n":30,"o":105.23,"t":"2026-10-19T18:30:00Z","v":4904,"vw":105.211805},{"c":105.245,"h":105.295,"l":105.24,"n":46,"o":105.27,"t":"2026-10-19T18:45:00Z","v":5880,"vw":105.267749},{"c":105.2728,"h":105.2999,"l":105.24,"n":47,"o":105.2496,"t":"2026-10-19T19:00:00Z","v":5627,"vw":105.256627},{"c":105.265,"h":105.3,"l":105.25,"n":42,"o":105.255,"t":"2026-10-19T19:15:00Z","v":4619,"vw":105.264397},{"c":105.2919,"h":105.32,"l":105.27,"n":97,"o":105.275,"t":"2026-10-19T19:30:00Z","v":10613,"vw":105.287296},{"c":105.13,"h":105.28,"l":105.13,"n":162,"o":105.2799,"t":"2026-10-19T19:45:00Z","v":26227,"vw":105.196554},{"c":105.19,"h":105.19,"l":105.19,"n":5,"o":105.19,"t":"2026-10-19T20:00:00Z","v":408,"vw":105.19},{"c":106.03,"h":106.03,"l":105.375,"n":44,"o":105.41,"t":"2026-10-20T13:30:00Z","v":6042,"vw":105.700787},{"c":106.28,"h":106.34,"l":106.09,"n":35,"o":106.09,"t":"2026-10-20T13:45:00Z","v":4647,"vw":106.28446},{"c":106.06,"h":106.31,"l":106.035,"n":100,"o":106.31,"t":"2026-10-20T14:00:00Z","v":13446,"vw":106.172782},{"c":106.345,"h":106.3651,"l":106.11,"n":20,"o":106.11,"t":"2026-10-20T14:15:00Z","v":2493,"vw":106.214078},{"c":106.415,"h":106.47,"l":106.415,"n":20,"o":106.44,"t":"2026-10-20T14:30:00Z","v":3612,"vw":106.435351},{"c":106.695,"h":106.71,"l":106.485,"n":34,"o":106.485,"t":"2026-10-20T14:45:00Z","v":6502,"vw":106.572996},{"c":106.395,"h":106.69,"l":106.395,"n":38,"o":106.69,"t":"2026-10-20T15:00:00Z","v":4284,"vw":106.54995},{"c":106.4,"h":106.5,"l":106.4,"n":24,"o":106.42,"t":"2026-10-20T15:15:00Z","v":3912,"vw":106.438521},{"c":106.435,"h":106.45,"l":106.33,"n":38,"o":106.375,"t":"2026-10-20T15:30:00Z","v":5335,"vw":106.360204},{"c":106.4,"h":106.43,"l":106.38,"n":36,"o":106.43,"t":"2026-10-20T15:45:00Z","v":2650,"vw":106.390292},{"c":106.32,"h":106.36,"l":106.3134,"n":37,"o":106.35,"t":"2026-10-20T16:00:00Z","v":3095,"vw":106.341571},{"c":106.3,"h":106.3,"l":106.2501,"n":19,"o":106.294,"t":"2026-10-20T16:15:00Z","v":1983,"vw":106.285443},{"c":106.39,"h":106.42,"l":106.33,"n":37,"o":106.33,"t":"2026-10-20T16:30:00Z","v":3147,"vw":106.370897},{"c":106.3359,"h":106.44,"l":106.3359,"n":36,"o":106.42,"t":"2026-10-20T16:45:00Z","v":6072,"vw":106.379508},{"c":106.36,"h":106.38,"l":106.32,"n":31,"o":106.38,"t":"2026-10-20T17:00:00Z","v":3984,"vw":106.350784},{"c":106.41,"h":106.41,"l":106.345,"n":28,"o":106.345,"t":"2026-10-20T17:15:00Z","v":3492,"vw":106.38369},{"c":106.46,"h":106.46,"l":106.42,"n":29,"o":106.42,"t":"2026-10-20T17:30:00Z","v":2411,"vw":106.431281},{"c":106.51,"h":106.53,"l":106.47,"n":36,"o":106.485,"t":"2026-10-20T17:45:00Z","v":1803,"vw":106.509762},{"c":106.515,"h":106.5248,"l":106.5,"n":30,"o":106.505,"t":"2026-10-20T18:00:00Z","v":2207,"vw":106.510047},{"c":106.495,"h":106.56,"l":106.4864,"n":40,"o":106.56,"t":"2026-10-20T18:15:00Z","v":2943,"vw":106.515758},{"c":106.48,"h":106.51,"l":106.48,"n":28,"o":106.5,"t":"2026-10-20T18:30:00Z","v":3674,"vw":106.497345},{"c":106.47,"h":106.5199,"l":106.43,"n":72,"o":106.43,"t":"2026-10-20T18:45:00Z","v":9939,"vw":106.495514},{"c":106.45,"h":106.52,"l":106.45,"n":22,"o":106.51,"t":"2026-10-20T19:00:00Z","v":1431,"vw":106.499558},{"c":106.45,"h":106.49,"l":106.4037,"n":59,"o":106.45,"t":"2026-10-20T19:15:00Z","v":6861,"vw":106.45532},{"c":106.47,"h":106.5,"l":106.43,"n":100,"o":106.45,"t":"2026-10-20T19:30:00Z","v":11478,"vw":106.45917},{"c":106.58,"h":106.6,"l":106.4715,"n":174,"o":106.51,"t":"2026-10-20T19:45:00Z","v":22488,"vw":106.563321},{"c":106.6,"h":106.6,"l":106.6,"n":3,"o":106.6,"t":"2026-10-20T20:00:00Z","v":165,"vw":106.6},{"c":106.63,"h":106.82,"l":106.545,"n":41,"o":106.82,"t":"2026-10-21T13:30:00Z","v":9357,"vw":106.738341},{"c":106.76,"h":106.9,"l":106.76,"n":23,"o":106.79,"t":"2026-10-21T13:45:00Z","v":1243,"vw":106.832514},{"c":106.54,"h":106.71,"l":106.43,"n":74,"o":106.71,"t":"2026-10-21T14:00:00Z","v":14742,"vw":106.510918},{"c":106.56,"h":106.59,"l":106.535,"n":32,"o":106.55,"t":"2026-10-21T14:15:00Z","v":4101,"vw":106.558516},{"c":106.655,"h":106.675,"l":106.5907,"n":13,"o":106.5907,"t":"2026-10-21T14:30:00Z","v":1770,"vw":106.629322},{"c":106.685,"h":106.72,"l":106.68,"n":29,"o":106.72,"t":"2026-10-21T14:45:00Z","v":5222,"vw":106.706185},{"c":106.63,"h":106.63,"l":106.63,"n":4,"o":106.63,"t":"2026-10-21T15:00:00Z","v":732,"vw":106.63},{"c":106.65,"h":106.68,"l":106.61,"n":30,"o":106.612,"t":"2026-10-21T15:15:00Z","v":1786,"vw":106.625331},{"c":106.69,"h":106.71,"l":106.6736,"n":20,"o":106.7,"t":"2026-10-21T15:30:00Z","v":2774,"vw":106.694322},{"c":106.73,"h":106.735,"l":106.725,"n":10,"o":106.735,"t":"2026-10-21T15:45:00Z","v":4817,"vw":106.729908},{"c":106.7,"h":106.73,"l":106.67,"n":25,"o":106.73,"t":"2026-10-21T16:00:00Z","v":10847,"vw":106.68889},{"c":106.69,"h":106.73,"l":106.69,"n":15,"o":106.73,"t":"2026-10-21T16:15:00Z","v":1949,"vw":106.714111},{"c":106.7577,"h":106.82,"l":106.71,"n":34,"o":106.73,"t":"2026-10-21T16:30:00Z","v":3161,"vw":106.738631},{"c":106.7716,"h":106.7716,"l":106.75,"n":18,"o":106.75,"t":"2026-10-21T16:45:00Z","v":3725,"vw":106.767032},{"c":106.72,"h":106.7532,"l":106.695,"n":32,"o":106.75,"t":"2026-10-21T17:00:00Z","v":3811,"vw":106.726315},{"c":106.72,"h":106.725,"l":106.67,"n":37,"o":106.7,"t":"2026-10-21T17:15:00Z","v":5393,"vw":106.70492},{"c":106.73,"h":106.73,"l":106.66,"n":28,"o":106.69,"t":"2026-10-21T17:30:00Z","v":7056,"vw":106.695305},{"c":106.75,"h":106.76,"l":106.715,"n":42,"o":106.715,"t":"2026-10-21T17:45:00Z","v":5237,"vw":106.733407},{"c":106.74,"h":106.74,"l":106.685,"n":38,"o":106.71,"t":"2026-10-21T18:00:00Z","v":9045,"vw":106.697334},{"c":106.755,"h":106.765,"l":106.74,"n":20,"o":106.74,"t":"2026-10-21T18:15:00Z","v":2835,"vw":106.750953},{"c":106.78,"h":106.78,"l":106.74,"n":49,"o":106.7575,"t":"2026-10-21T18:30:00Z","v":3543,"vw":106.757846},{"c":106.57,"h":106.78,"l":106.57,"n":32,"o":106.78,"t":"2026-10-21T18:45:00Z","v":2801,"vw":106.66021},{"c":106.36,"h":106.47,"l":106.3,"n":98,"o":106.47,"t":"2026-10-21T19:00:00Z","v":17024,"vw":106.37983},{"c":106.6,"h":106.6,"l":106.41,"n":85,"o":106.41,"t":"2026-10-21T19:15:00Z","v":5708,"vw":106.491725},{"c":106.55,"h":106.59,"l":106.54,"n":57,"o":106.58,"t":"2026-10-21T19:30:00Z","v":3326,"vw":106.557504},{"c":106.61,"h":106.7385,"l":106.6,"n":176,"o":106.62,"t":"2026-10-21T19:45:00Z","v":22545,"vw":106.636593},{"c":106.61,"h":106.61,"l":106.61,"n":3,"o":106.61,"t":"2026-10-21T20:00:00Z","v":1162,"vw":106.61},{"c":106.87,"h":106.87,"l":106.27,"n":30,"o":106.27,"t":"2026-10-22T13:30:00Z","v":20044,"vw":106.827122},{"c":107.05,"h":107.07,"l":106.94,"n":14,"o":106.94,"t":"2026-10-22T13:45:00Z","v":1230,"vw":107.041176},{"c":107.15,"h":107.16,"l":107.06,"n":30,"o":107.085,"t":"2026-10-22T14:00:00Z","v":4957,"vw":107.104402},{"c":106.9799,"h":107.236,"l":106.945,"n":65,"o":107.21,"t":"2026-10-22T14:15:00Z","v":10854,"vw":107.10609},{"c":106.84,"h":106.98,"l":106.75,"n":35,"o":106.98,"t":"2026-10-22T14:30:00Z","v":3839,"vw":106.810551},{"c":107.1,"h":107.1,"l":106.865,"n":41,"o":106.865,"t":"2026-10-22T14:45:00Z","v":5712,"vw":106.983555},{"c":107.23,"h":107.23,"l":107.12,"n":29,"o":107.16,"t":"2026-10-22T15:00:00Z","v":3835,"vw":107.1797},{"c":107.3,"h":107.35,"l":107.16,"n":25,"o":107.16,"t":"2026-10-22T15:15:00Z","v":5409,"vw":107.254296},{"c":107.3,"h":107.36,"l":107.25,"n":27,"o":107.265,"t":"2026-10-22T15:30:00Z","v":2364,"vw":107.309695},{"c":107.4881,"h":107.52,"l":107.415,"n":18,"o":107.415,"t":"2026-10-22T15:45:00Z","v":2996,"vw":107.447686},{"c":107.435,"h":107.55,"l":107.42,"n":25,"o":107.51,"t":"2026-10-22T16:00:00Z","v":3493,"vw":107.494332},{"c":107.6091,"h":107.6091,"l":107.4468,"n":38,"o":107.4468,"t":"2026-10-22T16:15:00Z","v":3434,"vw":107.536994},{"c":107.31,"h":107.5989,"l":107.2887,"n":18,"o":107.5989,"t":"2026-10-22T16:30:00Z","v":2075,"vw":107.426094},{"c":107.405,"h":107.41,"l":107.2181,"n":47,"o":107.2805,"t":"2026-10-22T16:45:00Z","v":4016,"vw":107.363619},{"c":107.3234,"h":107.39,"l":107.31,"n":20,"o":107.39,"t":"2026-10-22T17:00:00Z","v":1318,"vw":107.346298},{"c":107.355,"h":107.38,"l":107.3,"n":24,"o":107.3282,"t":"2026-10-22T17:15:00Z","v":2512,"vw":107.333443},{"c":107.515,"h":107.545,"l":107.41,"n":25,"o":107.41,"t":"2026-10-22T17:30:00Z","v":9616,"vw":107.433302},{"c":107.5,"h":107.5099,"l":107.4,"n":26,"o":107.49,"t":"2026-10-22T17:45:00Z","v":3046,"vw":107.496842},{"c":107.545,"h":107.565,"l":107.34,"n":66,"o":107.5,"t":"2026-10-22T18:00:00Z","v":4765,"vw":107.441767},{"c":107.565,"h":107.655,"l":107.53,"n":102,"o":107.5305,"t":"2026-10-22T18:15:00Z","v":12068,"vw":107.599806},{"c":107.4895,"h":107.575,"l":107.475,"n":84,"o":107.575,"t":"2026-10-22T18:30:00Z","v":9615,"vw":107.502682},{"c":107.57,"h":107.6,"l":107.54,"n":49,"o":107.58,"t":"2026-10-22T18:45:00Z","v":4117,"vw":107.574809},{"c":107.73,"h":107.775,"l":107.53,"n":98,"o":107.56,"t":"2026-10-22T19:00:00Z","v":14671,"vw":107.71319},{"c":107.85,"h":107.85,"l":107.71,"n":57,"o":107.7223,"t":"2026-10-22T19:15:00Z","v":6700,"vw":107.784162},{"c":107.77,"h":107.855,"l":107.77,"n":88,"o":107.84,"t":"2026-10-22T19:30:00Z","v":5722,"vw":107.804222},{"c":108.025,"h":108.06,"l":107.73,"n":293,"o":107.77,"t":"2026-10-22T19:45:00Z","v":32996,"vw":107.970645},{"c":108.1,"h":108.1,"l":108.1,"n":4,"o":108.1,"t":"2026-10-22T20:00:00Z","v":1000,"vw":108.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.5770992973555273,"strike":111.45801405288945,"iv":0.2288871052619207,"gamma":0.053430317787044324,"theta":-0.04907090864685083,"vega":0.1123714380399883,"rho":0.026960832965482625,"breakevenPct":4.565322248145221},{"delta":0.4,"premium":1.709035755200888,"strike":110.27309496532742,"iv":0.20431250679080676,"gamma":0.06230546418883697,"theta":-0.046638227034860646,"vega":0.11715000614828348,"rho":0.030842347715186257,"breakevenPct":3.5912402595081465},{"delta":0.45,"premium":1.8442724348793973,"strike":109.37151710080401,"iv":0.18515503395303087,"gamma":0.07048523585275596,"theta":-0.044275662193100945,"vega":0.11989069313779213,"rho":0.034740542218616735,"breakevenPct":2.8823214946192643},{"delta":0.5,"premium":1.9910093888258498,"strike":108.6359624446966,"iv":0.16963172387105807,"gamma":0.07734371027636142,"theta":-0.04193911839330942,"vega":0.12062762015536635,"rho":0.03866916439675184,"breakevenPct":2.3376242678283647},{"delta":0.55,"premium":2.154915078645006,"strike":107.98965246601051,"iv":0.15702261054847072,"gamma":0.08298027737092184,"theta":-0.03980575149480353,"vega":0.12017862049462517,"rho":0.042625445271414965,"breakevenPct":1.8913668313187153},{"delta":0.6,"premium":2.444020196329504,"strike":107.38101011299052,"iv":0.15313416617671752,"gamma":0.08243890137404494,"theta":-0.038018696454948965,"vega":0.11693223642659001,"rho":0.04688982775169522,"breakevenPct":1.5957727190749582},{"delta":0.65,"premium":2.678384991843393,"strike":106.84747145187602,"iv":0.1460783849918434,"gamma":0.08267960848287113,"theta":-0.03560350734094617,"vega":0.11201721044045676,"rho":0.051096865342642926,"breakevenPct":1.3190161366507098},{"delta":0.7,"premium":2.8211256117455137,"strike":106.43964110929853,"iv":0.1337211256117455,"gamma":0.08422936378466558,"theta":-0.032136949429037526,"vega":0.10430921696574226,"rho":0.05520791924182008,"breakevenPct":1.0737897511970846},{"delta":0.75,"premium":2.9638662316476347,"strike":106.03181076672104,"iv":0.12136386623164763,"gamma":0.08577911908646003,"theta":-0.028670391517128878,"vega":0.09660122349102773,"rho":0.059318973140997246,"breakevenPct":0.8285633657434587},{"delta":0.8,"premium":3.3275580168776377,"strike":105.51371308016877,"iv":0.11660696202531645,"gamma":0.07738997890295359,"theta":-0.02591993670886076,"vega":0.08408597046413502,"rho":0.06354245234521448,"breakevenPct":0.6857271943075093},{"delta":0.85,"premium":3.7900627014114328,"strike":104.89404388069244,"iv":0.11477265602290476,"gamma":0.06713781797646017,"theta":-0.022957604080135224,"vega":0.07105535481671706,"rho":0.06779922537879604,"breakevenPct":0.5403391138796239},{"delta":0.9,"premium":6.044244292037959,"strike":102.28417300884671,"iv":0.15558642185397045,"gamma":0.03702760823114114,"theta":-0.014319745185182194,"vega":0.05304107867742388,"rho":0.07196524951842126,"breakevenPct":0.21130185095714743}],"put":[{"delta":0.1,"premium":1.4,"strike":81.45589501462382,"iv":0.8796148052426945,"gamma":0.0066269606772079845,"theta":-0.07950753893429038,"vega":0.05325558713026686,"rho":-0.009876988615468481,"breakevenPct":25.942742817184254},{"delta":0.15,"premium":1.4,"strike":93.47330979670161,"iv":0.5527635213295207,"gamma":0.013900814382309098,"theta":-0.0657344359396626,"vega":0.07080158628522634,"rho":-0.014396495908261727,"breakevenPct":14.82580037307899},{"delta":0.2,"premium":1.4768849342247619,"strike":99.07539736899047,"iv":0.41194428319048876,"gamma":0.02238649892737437,"theta":-0.057928942185365546,"vega":0.08501512914320447,"rho":-0.01901797319817938,"breakevenPct":9.714604593186198},{"delta":0.25,"premium":1.6096314153633706,"strike":102.19262830726741,"iv":0.3388231551227479,"gamma":0.030913718789417264,"theta":-0.05317846705044271,"vega":0.09647417466586608,"rho":-0.02368464647335556,"breakevenPct":6.95374940619422},{"delta":0.3,"premium":1.7920658544778354,"strike":104.15868291044329,"iv":0.29596589927251105,"gamma":0.03868493338389538,"theta":-0.05027509506791513,"vega":0.10587551940611664,"rho":-0.028182853914433377,"breakevenPct":5.303777006507435},{"delta":0.35,"premium":1.9061966789392786,"strike":105.78098339469639,"iv":0.25614469261877476,"gamma":0.04761456923778333,"theta":-0.04503682855518452,"vega":0.11237153155963989,"rho":-0.03302713438163664,"breakevenPct":3.908615434082222},{"delta":0.4,"premium":2.045465887089818,"strike":106.95465887089819,"iv":0.22779000507806568,"gamma":0.05587070105227363,"theta":-0.040784417617706833,"vega":0.11729607497758414,"rho":-0.03768531674165767,"breakevenPct":2.9517178688174153},{"delta":0.45,"premium":2.264293121835689,"strike":107.85717248734275,"iv":0.21208228549074987,"gamma":0.061437351129837885,"theta":-0.03790518840175565,"vega":0.12005330900068016,"rho":-0.04231488634254917,"breakevenPct":2.3192605314458135},{"delta":0.5,"premium":2.423055679784613,"strike":108.61527839892307,"iv":0.19385026269737016,"gamma":0.06781223747433773,"theta":-0.03365582660009331,"vega":0.12073443588962901,"rho":-0.04692062197679914,"breakevenPct":1.764826346772934},{"delta":0.55,"premium":2.593743342260081,"strike":109.2678381207431,"iv":0.17789254400442528,"gamma":0.07300731212752638,"theta":-0.029570403953816157,"vega":0.11971559094304185,"rho":-0.05141488115291981,"breakevenPct":1.3190612594976732},{"delta":0.6,"premium":2.7911675778070135,"strike":109.83190736516289,"iv":0.1651093822136508,"gamma":0.07669967566564165,"theta":-0.025972249906192,"vega":0.11723824815179236,"rho":-0.055790642353523566,"breakevenPct":0.9798891883849277},{"delta":0.65,"premium":3.286637239165329,"strike":110.56340288924558,"iv":0.1668776886035313,"gamma":0.07272937399678972,"theta":-0.024392937399678974,"vega":0.11249983948635633,"rho":-0.060303965526303266,"breakevenPct":0.7615488898424931},{"delta":0.7,"premium":4.0683333333333325,"strike":111.50666666666666,"iv":0.17885066666666666,"gamma":0.06388533333333334,"theta":-0.023949333333333333,"vega":0.105752,"rho":-0.06495334313918709,"breakevenPct":0.6120875732346541},{"delta":0.75,"premium":5.3922297297297295,"strike":112.9391891891892,"iv":0.20489594594594593,"gamma":0.05092905405405406,"theta":-0.024933108108108108,"vega":0.09684662162162162,"rho":-0.06992284579684896,"breakevenPct":0.5116008700652521}]},"raw":{"call":[{"delta":0.35,"premium":1.5770992973555273,"strike":111.45801405288945,"iv":0.2288871052619207,"gamma":0.053430317787044324,"theta":-0.04907090864685083,"vega":0.1123714380399883,"rho":0.026960832965482625,"breakevenPct":4.565322248145221},{"delta":0.4,"premium":1.709035755200888,"strike":110.27309496532742,"iv":0.20431250679080676,"gamma":0.06230546418883697,"theta":-0.046638227034860646,"vega":0.11715000614828348,"rho":0.030842347715186257,"breakevenPct":3.5912402595081465},{"delta":0.45,"premium":1.8442724348793973,"strike":109.37151710080401,"iv":0.18515503395303087,"gamma":0.07048523585275596,"theta":-0.044275662193100945,"vega":0.11989069313779213,"rho":0.034740542218616735,"breakevenPct":2.8823214946192643},{"delta":0.5,"premium":1.9910093888258498,"strike":108.6359624446966,"iv":0.16963172387105807,"gamma":0.07734371027636142,"theta":-0.04193911839330942,"vega":0.12062762015536635,"rho":0.03866916439675184,"breakevenPct":2.3376242678283647},{"delta":0.55,"premium":2.154915078645006,"strike":107.98965246601051,"iv":0.15702261054847072,"gamma":0.08298027737092184,"theta":-0.03980575149480353,"vega":0.12017862049462517,"rho":0.042625445271414965,"breakevenPct":1.8913668313187153},{"delta":0.6,"premium":2.444020196329504,"strike":107.38101011299052,"iv":0.15313416617671752,"gamma":0.08243890137404494,"theta":-0.038018696454948965,"vega":0.11693223642659001,"rho":0.04688982775169522,"breakevenPct":1.5957727190749582},{"delta":0.65,"premium":2.678384991843393,"strike":106.84747145187602,"iv":0.1460783849918434,"gamma":0.08267960848287113,"theta":-0.03560350734094617,"vega":0.11201721044045676,"rho":0.051096865342642926,"breakevenPct":1.3190161366507098},{"delta":0.7,"premium":2.8211256117455137,"strike":106.43964110929853,"iv":0.1337211256117455,"gamma":0.08422936378466558,"theta":-0.032136949429037526,"vega":0.10430921696574226,"rho":0.05520791924182008,"breakevenPct":1.0737897511970846},{"delta":0.75,"premium":2.9638662316476347,"strike":106.03181076672104,"iv":0.12136386623164763,"gamma":0.08577911908646003,"theta":-0.028670391517128878,"vega":0.09660122349102773,"rho":0.059318973140997246,"breakevenPct":0.8285633657434587},{"delta":0.8,"premium":3.3275580168776377,"strike":105.51371308016877,"iv":0.11660696202531645,"gamma":0.07738997890295359,"theta":-0.02591993670886076,"vega":0.08408597046413502,"rho":0.06354245234521448,"breakevenPct":0.6857271943075093},{"delta":0.85,"premium":3.7900627014114328,"strike":104.89404388069244,"iv":0.11477265602290476,"gamma":0.06713781797646017,"theta":-0.022957604080135224,"vega":0.07105535481671706,"rho":0.06779922537879604,"breakevenPct":0.5403391138796239},{"delta":0.9,"premium":6.044244292037959,"strike":102.28417300884671,"iv":0.15558642185397045,"gamma":0.03702760823114114,"theta":-0.014319745185182194,"vega":0.05304107867742388,"rho":0.07196524951842126,"breakevenPct":0.21130185095714743}],"put":[{"delta":0.1,"premium":1.4,"strike":81.45589501462382,"iv":0.8796148052426945,"gamma":0.0066269606772079845,"theta":-0.07950753893429038,"vega":0.05325558713026686,"rho":-0.009876988615468481,"breakevenPct":25.942742817184254},{"delta":0.15,"premium":1.4,"strike":93.47330979670161,"iv":0.5527635213295207,"gamma":0.013900814382309098,"theta":-0.0657344359396626,"vega":0.07080158628522634,"rho":-0.014396495908261727,"breakevenPct":14.82580037307899},{"delta":0.2,"premium":1.4768849342247619,"strike":99.07539736899047,"iv":0.41194428319048876,"gamma":0.02238649892737437,"theta":-0.057928942185365546,"vega":0.08501512914320447,"rho":-0.01901797319817938,"breakevenPct":9.714604593186198},{"delta":0.25,"premium":1.6096314153633706,"strike":102.19262830726741,"iv":0.3388231551227479,"gamma":0.030913718789417264,"theta":-0.05317846705044271,"vega":0.09647417466586608,"rho":-0.02368464647335556,"breakevenPct":6.95374940619422},{"delta":0.3,"premium":1.7920658544778354,"strike":104.15868291044329,"iv":0.29596589927251105,"gamma":0.03868493338389538,"theta":-0.05027509506791513,"vega":0.10587551940611664,"rho":-0.028182853914433377,"breakevenPct":5.303777006507435},{"delta":0.35,"premium":1.9061966789392786,"strike":105.78098339469639,"iv":0.25614469261877476,"gamma":0.04761456923778333,"theta":-0.04503682855518452,"vega":0.11237153155963989,"rho":-0.03302713438163664,"breakevenPct":3.908615434082222},{"delta":0.4,"premium":2.045465887089818,"strike":106.95465887089819,"iv":0.22779000507806568,"gamma":0.05587070105227363,"theta":-0.040784417617706833,"vega":0.11729607497758414,"rho":-0.03768531674165767,"breakevenPct":2.9517178688174153},{"delta":0.45,"premium":2.264293121835689,"strike":107.85717248734275,"iv":0.21208228549074987,"gamma":0.061437351129837885,"theta":-0.03790518840175565,"vega":0.12005330900068016,"rho":-0.04231488634254917,"breakevenPct":2.3192605314458135},{"delta":0.5,"premium":2.423055679784613,"strike":108.61527839892307,"iv":0.19385026269737016,"gamma":0.06781223747433773,"theta":-0.03365582660009331,"vega":0.12073443588962901,"rho":-0.04692062197679914,"breakevenPct":1.764826346772934},{"delta":0.55,"premium":2.593743342260081,"strike":109.2678381207431,"iv":0.17789254400442528,"gamma":0.07300731212752638,"theta":-0.029570403953816157,"vega":0.11971559094304185,"rho":-0.05141488115291981,"breakevenPct":1.3190612594976732},{"delta":0.6,"premium":2.7911675778070135,"strike":109.83190736516289,"iv":0.1651093822136508,"gamma":0.07669967566564165,"theta":-0.025972249906192,"vega":0.11723824815179236,"rho":-0.055790642353523566,"breakevenPct":0.9798891883849277},{"delta":0.65,"premium":3.286637239165329,"strike":110.56340288924558,"iv":0.1668776886035313,"gamma":0.07272937399678972,"theta":-0.024392937399678974,"vega":0.11249983948635633,"rho":-0.060303965526303266,"breakevenPct":0.7615488898424931},{"delta":0.7,"premium":4.0683333333333325,"strike":111.50666666666666,"iv":0.17885066666666666,"gamma":0.06388533333333334,"theta":-0.023949333333333333,"vega":0.105752,"rho":-0.06495334313918709,"breakevenPct":0.6120875732346541},{"delta":0.75,"premium":5.3922297297297295,"strike":112.9391891891892,"iv":0.20489594594594593,"gamma":0.05092905405405406,"theta":-0.024933108108108108,"vega":0.09684662162162162,"rho":-0.06992284579684896,"breakevenPct":0.5116008700652521}]}},"errors":["fundamentals:provider_http_429"],"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"}}