{"symbol":"AXS","url":"https://intraalpha.com/companies/AXS","capturedAt":"2026-10-23T03:15:17.003Z","state":"ready","quote":{"symbol":"AXS","last_price":104.3,"prev_close":100.57,"regular_close":104.3,"change":3.73,"change_pct":3.7089,"regular_change":3.73,"regular_change_pct":3.7089,"extended_change":0,"extended_change_pct":0,"bid":80.1,"ask":115.13,"bid_size":100,"ask_size":400,"volume":943449,"vwap":103.70065,"open":100.78,"high":104.34,"low":100.78,"close":104.3,"trade_count":17838,"last_trade_at":"2026-10-22T23:00:00.002964736Z","last_quote_at":"2026-10-23T00:00:00.014380074Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:06.741345729-04:00","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":{"symbol":"AXS","fetched_at":"2026-10-23T03:15:16.479531+00:00","name":"AXIS Capital Holdings Ltd","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - SPECIALTY","country":"USA","description":"AXIS Capital Holdings Limited, offers various specialized insurance and reinsurance products worldwide. The company is headquartered in Pembroke, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7338223000,"ebitda":1429740000,"pe_ratio":7.15,"peg_ratio":1.179,"book_value":81.39,"dividend_per_share":1.76,"dividend_yield":0.0175,"eps":14.06,"revenue_ttm":6805263000,"gross_profit_ttm":2087473000,"profit_margin":0.162,"operating_margin_ttm":0.192,"return_on_assets_ttm":0.0242,"return_on_equity_ttm":0.174,"quarterly_earnings_growth":0.243,"quarterly_revenue_growth":0.074,"analyst_target_price":119.55,"analyst_number":2,"beta":0.459,"fifty_two_week_high":119.44,"fifty_two_week_low":86.58,"fifty_day_ma":98.29,"two_hundred_day_ma":101.94,"shares_outstanding":72966000,"forward_pe":7.29,"price_to_sales":1.078,"price_to_book":1.18,"ev_to_revenue":1.209,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:16.479531+00:00"},"optionObservedAt":"2026-10-22T19:59:00.586Z","bars":[{"c":98.62,"h":98.62,"l":98.4,"n":44,"o":98.4,"t":"2026-10-16T13:30:00Z","v":2243,"vw":98.410763},{"c":98.68,"h":99.1429,"l":98.615,"n":147,"o":98.615,"t":"2026-10-16T13:35:00Z","v":3120,"vw":98.672275},{"c":98.75,"h":99.05,"l":98.575,"n":182,"o":98.71,"t":"2026-10-16T13:40:00Z","v":5118,"vw":98.810703},{"c":98.805,"h":98.88,"l":98.57,"n":193,"o":98.65,"t":"2026-10-16T13:45:00Z","v":7819,"vw":98.69848},{"c":99.055,"h":99.205,"l":98.75,"n":224,"o":98.8,"t":"2026-10-16T13:50:00Z","v":11315,"vw":98.907342},{"c":98.77,"h":98.985,"l":98.74,"n":42,"o":98.985,"t":"2026-10-16T13:55:00Z","v":2151,"vw":98.774741},{"c":98.73,"h":98.835,"l":98.58,"n":156,"o":98.76,"t":"2026-10-16T14:00:00Z","v":4319,"vw":98.727413},{"c":98.735,"h":98.735,"l":98.735,"n":12,"o":98.735,"t":"2026-10-16T14:05:00Z","v":620,"vw":98.735},{"c":97.93,"h":98.52,"l":97.93,"n":104,"o":98.5,"t":"2026-10-16T14:10:00Z","v":2663,"vw":98.258846},{"c":98.37,"h":98.375,"l":98.105,"n":94,"o":98.105,"t":"2026-10-16T14:15:00Z","v":4277,"vw":98.330823},{"c":98.31,"h":98.39,"l":98.17,"n":99,"o":98.36,"t":"2026-10-16T14:20:00Z","v":6638,"vw":98.326389},{"c":98.43,"h":98.53,"l":98.35,"n":119,"o":98.41,"t":"2026-10-16T14:25:00Z","v":2547,"vw":98.406476},{"c":98.59,"h":98.59,"l":98.485,"n":54,"o":98.49,"t":"2026-10-16T14:30:00Z","v":1212,"vw":98.508},{"c":98.25,"h":98.34,"l":98.205,"n":126,"o":98.34,"t":"2026-10-16T14:35:00Z","v":2798,"vw":98.275},{"c":98.255,"h":98.27,"l":98.255,"n":29,"o":98.27,"t":"2026-10-16T14:40:00Z","v":729,"vw":98.2625},{"c":98.445,"h":98.445,"l":98.25,"n":149,"o":98.255,"t":"2026-10-16T14:45:00Z","v":11232,"vw":98.338446},{"c":98.605,"h":98.605,"l":98.425,"n":123,"o":98.425,"t":"2026-10-16T14:50:00Z","v":5251,"vw":98.509871},{"c":98.65,"h":98.73,"l":98.63,"n":45,"o":98.63,"t":"2026-10-16T14:55:00Z","v":1090,"vw":98.654286},{"c":99.03,"h":99.11,"l":98.645,"n":141,"o":98.645,"t":"2026-10-16T15:00:00Z","v":8460,"vw":98.74157},{"c":98.93,"h":99.21,"l":98.93,"n":194,"o":99.11,"t":"2026-10-16T15:05:00Z","v":9474,"vw":99.070557},{"c":99.01,"h":99.17,"l":99.01,"n":88,"o":99.11,"t":"2026-10-16T15:10:00Z","v":3655,"vw":99.061443},{"c":99.02,"h":99.315,"l":99.015,"n":114,"o":99.315,"t":"2026-10-16T15:15:00Z","v":5811,"vw":99.160666},{"c":99.09,"h":99.18,"l":99.055,"n":126,"o":99.175,"t":"2026-10-16T15:20:00Z","v":5375,"vw":99.14123},{"c":99.095,"h":99.195,"l":99.01,"n":91,"o":99.07,"t":"2026-10-16T15:25:00Z","v":4309,"vw":99.080769},{"c":99.13,"h":99.13,"l":99.005,"n":113,"o":99.07,"t":"2026-10-16T15:30:00Z","v":6535,"vw":99.088027},{"c":99.155,"h":99.22,"l":99.09,"n":186,"o":99.17,"t":"2026-10-16T15:35:00Z","v":8167,"vw":99.134462},{"c":99.09,"h":99.23,"l":99.08,"n":92,"o":99.16,"t":"2026-10-16T15:40:00Z","v":2188,"vw":99.125},{"c":99.02,"h":99.03,"l":98.99,"n":86,"o":98.99,"t":"2026-10-16T15:45:00Z","v":1434,"vw":99.0175},{"c":98.9211,"h":99.04,"l":98.9211,"n":89,"o":98.975,"t":"2026-10-16T15:50:00Z","v":4672,"vw":98.95514},{"c":99.02,"h":99.02,"l":98.91,"n":66,"o":98.91,"t":"2026-10-16T15:55:00Z","v":1520,"vw":98.965},{"c":98.955,"h":99.08,"l":98.93,"n":106,"o":98.93,"t":"2026-10-16T16:00:00Z","v":2372,"vw":99.003125},{"c":98.87,"h":98.87,"l":98.79,"n":102,"o":98.84,"t":"2026-10-16T16:05:00Z","v":2667,"vw":98.803334},{"c":98.87,"h":98.87,"l":98.71,"n":90,"o":98.785,"t":"2026-10-16T16:10:00Z","v":6273,"vw":98.7778},{"c":98.81,"h":98.85,"l":98.81,"n":36,"o":98.84,"t":"2026-10-16T16:15:00Z","v":914,"vw":98.838333},{"c":98.83,"h":98.945,"l":98.83,"n":142,"o":98.85,"t":"2026-10-16T16:20:00Z","v":3715,"vw":98.893406},{"c":98.79,"h":98.85,"l":98.79,"n":65,"o":98.85,"t":"2026-10-16T16:25:00Z","v":1586,"vw":98.803667},{"c":98.78,"h":98.78,"l":98.75,"n":62,"o":98.75,"t":"2026-10-16T16:30:00Z","v":1512,"vw":98.754286},{"c":98.7075,"h":98.795,"l":98.7075,"n":52,"o":98.795,"t":"2026-10-16T16:35:00Z","v":1797,"vw":98.744237},{"c":98.75,"h":98.8,"l":98.75,"n":41,"o":98.8,"t":"2026-10-16T16:40:00Z","v":1316,"vw":98.774359},{"c":98.755,"h":98.8,"l":98.75,"n":36,"o":98.75,"t":"2026-10-16T16:45:00Z","v":1067,"vw":98.761481},{"c":98.68,"h":98.71,"l":98.65,"n":116,"o":98.71,"t":"2026-10-16T16:50:00Z","v":2923,"vw":98.68375},{"c":98.73,"h":98.74,"l":98.72,"n":75,"o":98.74,"t":"2026-10-16T16:55:00Z","v":1307,"vw":98.731429},{"c":98.575,"h":98.69,"l":98.57,"n":130,"o":98.67,"t":"2026-10-16T17:00:00Z","v":3647,"vw":98.610836},{"c":98.67,"h":98.67,"l":98.6,"n":34,"o":98.6,"t":"2026-10-16T17:05:00Z","v":2176,"vw":98.63401},{"c":98.54,"h":98.62,"l":98.445,"n":150,"o":98.62,"t":"2026-10-16T17:10:00Z","v":3159,"vw":98.516333},{"c":98.59,"h":98.71,"l":98.59,"n":40,"o":98.62,"t":"2026-10-16T17:15:00Z","v":2235,"vw":98.614059},{"c":98.57,"h":98.6285,"l":98.57,"n":35,"o":98.6285,"t":"2026-10-16T17:20:00Z","v":944,"vw":98.606},{"c":98.66,"h":98.77,"l":98.66,"n":144,"o":98.66,"t":"2026-10-16T17:25:00Z","v":2669,"vw":98.698646},{"c":98.59,"h":98.6999,"l":98.59,"n":125,"o":98.66,"t":"2026-10-16T17:30:00Z","v":2986,"vw":98.648298},{"c":98.725,"h":98.75,"l":98.66,"n":74,"o":98.66,"t":"2026-10-16T17:35:00Z","v":2218,"vw":98.716626},{"c":98.77,"h":98.77,"l":98.7,"n":104,"o":98.735,"t":"2026-10-16T17:40:00Z","v":3268,"vw":98.729929},{"c":98.76,"h":98.76,"l":98.74,"n":70,"o":98.75,"t":"2026-10-16T17:45:00Z","v":2644,"vw":98.750678},{"c":98.69,"h":98.83,"l":98.68,"n":188,"o":98.73,"t":"2026-10-16T17:50:00Z","v":6862,"vw":98.75955},{"c":98.68,"h":98.725,"l":98.68,"n":68,"o":98.71,"t":"2026-10-16T17:55:00Z","v":2080,"vw":98.709991},{"c":98.78,"h":98.78,"l":98.68,"n":74,"o":98.68,"t":"2026-10-16T18:00:00Z","v":1821,"vw":98.706389},{"c":98.79,"h":98.79,"l":98.69,"n":83,"o":98.77,"t":"2026-10-16T18:05:00Z","v":2943,"vw":98.728393},{"c":98.74,"h":98.74,"l":98.69,"n":48,"o":98.69,"t":"2026-10-16T18:10:00Z","v":1499,"vw":98.727448},{"c":98.7678,"h":98.785,"l":98.75,"n":83,"o":98.76,"t":"2026-10-16T18:15:00Z","v":3988,"vw":98.760294},{"c":98.87,"h":98.87,"l":98.74,"n":98,"o":98.74,"t":"2026-10-16T18:20:00Z","v":3273,"vw":98.766166},{"c":98.865,"h":98.865,"l":98.81,"n":35,"o":98.81,"t":"2026-10-16T18:25:00Z","v":943,"vw":98.8375},{"c":98.895,"h":98.895,"l":98.82,"n":54,"o":98.86,"t":"2026-10-16T18:30:00Z","v":1355,"vw":98.868},{"c":98.97,"h":98.97,"l":98.85,"n":103,"o":98.85,"t":"2026-10-16T18:35:00Z","v":2851,"vw":98.898734},{"c":98.9,"h":99.015,"l":98.9,"n":126,"o":99,"t":"2026-10-16T18:40:00Z","v":4414,"vw":98.963542},{"c":99.02,"h":99.075,"l":98.9,"n":157,"o":98.9,"t":"2026-10-16T18:45:00Z","v":4639,"vw":99.01706},{"c":98.99,"h":99.06,"l":98.99,"n":114,"o":99.03,"t":"2026-10-16T18:50:00Z","v":5107,"vw":99.015749},{"c":99.195,"h":99.195,"l":99.03,"n":205,"o":99.03,"t":"2026-10-16T18:55:00Z","v":5805,"vw":99.085346},{"c":99.12,"h":99.205,"l":99.06,"n":213,"o":99.16,"t":"2026-10-16T19:00:00Z","v":8685,"vw":99.111989},{"c":99.18,"h":99.22,"l":99.13,"n":115,"o":99.13,"t":"2026-10-16T19:05:00Z","v":4069,"vw":99.179531},{"c":99.075,"h":99.225,"l":99.02,"n":254,"o":99.22,"t":"2026-10-16T19:10:00Z","v":8664,"vw":99.116724},{"c":99.045,"h":99.06,"l":99,"n":122,"o":99,"t":"2026-10-16T19:15:00Z","v":7558,"vw":99.044575},{"c":99.115,"h":99.13,"l":99.02,"n":189,"o":99.09,"t":"2026-10-16T19:20:00Z","v":5174,"vw":99.081822},{"c":99.05,"h":99.105,"l":99,"n":208,"o":99.08,"t":"2026-10-16T19:25:00Z","v":5949,"vw":99.050576},{"c":99.275,"h":99.275,"l":99.045,"n":280,"o":99.045,"t":"2026-10-16T19:30:00Z","v":8323,"vw":99.160516},{"c":99,"h":99.285,"l":98.98,"n":244,"o":99.285,"t":"2026-10-16T19:35:00Z","v":8055,"vw":99.134164},{"c":99.095,"h":99.11,"l":98.945,"n":337,"o":99.01,"t":"2026-10-16T19:40:00Z","v":16239,"vw":99.045278},{"c":99.135,"h":99.19,"l":99.05,"n":300,"o":99.05,"t":"2026-10-16T19:45:00Z","v":8962,"vw":99.134667},{"c":99.32,"h":99.36,"l":99.16,"n":460,"o":99.16,"t":"2026-10-16T19:50:00Z","v":20935,"vw":99.275926},{"c":99.63,"h":99.63,"l":99.23,"n":1488,"o":99.32,"t":"2026-10-16T19:55:00Z","v":65395,"vw":99.42132},{"c":99.63,"h":99.63,"l":99.63,"n":42,"o":99.63,"t":"2026-10-16T20:00:00Z","v":116531,"vw":99.63},{"c":100.91,"h":100.91,"l":100.91,"n":1,"o":100.91,"t":"2026-10-16T20:55:00Z","v":181,"vw":100.91},{"c":99.205,"h":99.92,"l":98.54,"n":95,"o":98.8,"t":"2026-10-19T13:30:00Z","v":17745,"vw":98.807804},{"c":98.86,"h":98.86,"l":98.78,"n":57,"o":98.78,"t":"2026-10-19T13:35:00Z","v":432,"vw":98.82},{"c":99.5,"h":99.5,"l":99.5,"n":30,"o":99.5,"t":"2026-10-19T13:40:00Z","v":189,"vw":99.5},{"c":98.993,"h":99.23,"l":98.993,"n":72,"o":99.23,"t":"2026-10-19T13:45:00Z","v":604,"vw":99.088326},{"c":99.18,"h":99.18,"l":98.875,"n":114,"o":98.93,"t":"2026-10-19T13:50:00Z","v":5323,"vw":98.954605},{"c":99.48,"h":99.48,"l":99.37,"n":28,"o":99.37,"t":"2026-10-19T13:55:00Z","v":346,"vw":99.425},{"c":99.25,"h":99.49,"l":99.25,"n":24,"o":99.25,"t":"2026-10-19T14:00:00Z","v":1499,"vw":99.284431},{"c":99.215,"h":99.32,"l":99.215,"n":57,"o":99.32,"t":"2026-10-19T14:05:00Z","v":1136,"vw":99.261},{"c":99.29,"h":99.29,"l":99.07,"n":92,"o":99.2225,"t":"2026-10-19T14:10:00Z","v":2041,"vw":99.149063},{"c":99.04,"h":99.06,"l":98.96,"n":146,"o":99.04,"t":"2026-10-19T14:15:00Z","v":3571,"vw":99.043429},{"c":99.05,"h":99.27,"l":98.99,"n":99,"o":99.04,"t":"2026-10-19T14:20:00Z","v":2300,"vw":99.097727},{"c":99.02,"h":99.02,"l":99.02,"n":24,"o":99.02,"t":"2026-10-19T14:25:00Z","v":557,"vw":99.02},{"c":99.4,"h":99.4,"l":99.075,"n":138,"o":99.075,"t":"2026-10-19T14:30:00Z","v":3301,"vw":99.166946},{"c":99.425,"h":99.52,"l":99.3575,"n":62,"o":99.375,"t":"2026-10-19T14:35:00Z","v":1226,"vw":99.427354},{"c":99.32,"h":99.58,"l":99.21,"n":142,"o":99.58,"t":"2026-10-19T14:40:00Z","v":3842,"vw":99.261944},{"c":99.385,"h":99.435,"l":99.19,"n":119,"o":99.2,"t":"2026-10-19T14:45:00Z","v":8660,"vw":99.334744},{"c":99.47,"h":99.47,"l":99.32,"n":121,"o":99.405,"t":"2026-10-19T14:50:00Z","v":5165,"vw":99.396381},{"c":99.405,"h":99.405,"l":99.31,"n":110,"o":99.37,"t":"2026-10-19T14:55:00Z","v":4351,"vw":99.343861},{"c":99.46,"h":99.46,"l":99.46,"n":34,"o":99.46,"t":"2026-10-19T15:00:00Z","v":499,"vw":99.46},{"c":99.45,"h":99.479,"l":99.33,"n":103,"o":99.46,"t":"2026-10-19T15:05:00Z","v":3932,"vw":99.379709},{"c":99.515,"h":99.7,"l":99.51,"n":111,"o":99.54,"t":"2026-10-19T15:10:00Z","v":3286,"vw":99.556397},{"c":99.71,"h":99.71,"l":99.52,"n":65,"o":99.5213,"t":"2026-10-19T15:15:00Z","v":1627,"vw":99.58125},{"c":99.58,"h":99.595,"l":99.58,"n":43,"o":99.595,"t":"2026-10-19T15:20:00Z","v":1175,"vw":99.585},{"c":99.66,"h":99.705,"l":99.59,"n":137,"o":99.59,"t":"2026-10-19T15:25:00Z","v":3891,"vw":99.647458},{"c":99.57,"h":99.7,"l":99.565,"n":198,"o":99.67,"t":"2026-10-19T15:30:00Z","v":8110,"vw":99.627301},{"c":99.5,"h":99.55,"l":99.5,"n":121,"o":99.55,"t":"2026-10-19T15:35:00Z","v":7291,"vw":99.53491},{"c":99.635,"h":99.69,"l":99.535,"n":123,"o":99.535,"t":"2026-10-19T15:40:00Z","v":13747,"vw":99.590418},{"c":99.63,"h":99.645,"l":99.63,"n":61,"o":99.645,"t":"2026-10-19T15:45:00Z","v":1374,"vw":99.635},{"c":99.615,"h":99.615,"l":99.52,"n":103,"o":99.58,"t":"2026-10-19T15:50:00Z","v":3604,"vw":99.546123},{"c":99.5875,"h":99.625,"l":99.56,"n":77,"o":99.625,"t":"2026-10-19T15:55:00Z","v":7164,"vw":99.590901},{"c":99.51,"h":99.63,"l":99.5,"n":177,"o":99.585,"t":"2026-10-19T16:00:00Z","v":6350,"vw":99.53027},{"c":99.59,"h":99.59,"l":99.48,"n":110,"o":99.545,"t":"2026-10-19T16:05:00Z","v":3994,"vw":99.523969},{"c":99.59,"h":99.59,"l":99.58,"n":23,"o":99.59,"t":"2026-10-19T16:10:00Z","v":749,"vw":99.586667},{"c":99.7,"h":99.7,"l":99.54,"n":76,"o":99.57,"t":"2026-10-19T16:15:00Z","v":3819,"vw":99.5712},{"c":99.42,"h":99.605,"l":99.42,"n":223,"o":99.605,"t":"2026-10-19T16:20:00Z","v":17859,"vw":99.484561},{"c":99.58,"h":99.58,"l":99.4803,"n":49,"o":99.54,"t":"2026-10-19T16:25:00Z","v":1587,"vw":99.518193},{"c":99.545,"h":99.59,"l":99.535,"n":75,"o":99.59,"t":"2026-10-19T16:30:00Z","v":1870,"vw":99.561622},{"c":99.65,"h":99.65,"l":99.56,"n":138,"o":99.59,"t":"2026-10-19T16:35:00Z","v":4311,"vw":99.604304},{"c":99.78,"h":99.78,"l":99.64,"n":92,"o":99.66,"t":"2026-10-19T16:40:00Z","v":5143,"vw":99.693892},{"c":99.8,"h":99.8,"l":99.705,"n":118,"o":99.705,"t":"2026-10-19T16:45:00Z","v":6375,"vw":99.725599},{"c":99.88,"h":99.88,"l":99.815,"n":79,"o":99.815,"t":"2026-10-19T16:50:00Z","v":2319,"vw":99.847031},{"c":99.825,"h":99.88,"l":99.81,"n":152,"o":99.85,"t":"2026-10-19T16:55:00Z","v":5212,"vw":99.832931},{"c":99.74,"h":99.82,"l":99.73,"n":200,"o":99.82,"t":"2026-10-19T17:00:00Z","v":7035,"vw":99.775417},{"c":99.82,"h":99.82,"l":99.76,"n":78,"o":99.79,"t":"2026-10-19T17:05:00Z","v":5311,"vw":99.7775},{"c":99.83,"h":99.86,"l":99.82,"n":145,"o":99.859,"t":"2026-10-19T17:10:00Z","v":4735,"vw":99.835669},{"c":99.83,"h":99.83,"l":99.785,"n":104,"o":99.8,"t":"2026-10-19T17:15:00Z","v":3416,"vw":99.797218},{"c":99.905,"h":99.94,"l":99.8103,"n":110,"o":99.8103,"t":"2026-10-19T17:20:00Z","v":2546,"vw":99.861135},{"c":99.89,"h":99.94,"l":99.88,"n":97,"o":99.905,"t":"2026-10-19T17:25:00Z","v":2488,"vw":99.903},{"c":99.91,"h":99.91,"l":99.87,"n":63,"o":99.87,"t":"2026-10-19T17:30:00Z","v":1938,"vw":99.887533},{"c":99.895,"h":99.96,"l":99.87,"n":92,"o":99.91,"t":"2026-10-19T17:35:00Z","v":2925,"vw":99.897668},{"c":99.845,"h":99.88,"l":99.83,"n":188,"o":99.88,"t":"2026-10-19T17:40:00Z","v":6097,"vw":99.855818},{"c":99.89,"h":99.89,"l":99.845,"n":120,"o":99.845,"t":"2026-10-19T17:45:00Z","v":2471,"vw":99.868462},{"c":100,"h":100.03,"l":100,"n":69,"o":100.01,"t":"2026-10-19T17:50:00Z","v":2408,"vw":100.01102},{"c":100.03,"h":100.04,"l":100,"n":61,"o":100.04,"t":"2026-10-19T17:55:00Z","v":2553,"vw":100.021233},{"c":99.96,"h":100.05,"l":99.96,"n":129,"o":100.03,"t":"2026-10-19T18:00:00Z","v":4881,"vw":99.992919},{"c":99.955,"h":99.955,"l":99.93,"n":78,"o":99.955,"t":"2026-10-19T18:05:00Z","v":1042,"vw":99.946667},{"c":99.9,"h":99.92,"l":99.885,"n":138,"o":99.92,"t":"2026-10-19T18:10:00Z","v":4178,"vw":99.911563},{"c":100.06,"h":100.06,"l":99.9,"n":120,"o":99.91,"t":"2026-10-19T18:15:00Z","v":2705,"vw":99.965952},{"c":100.08,"h":100.08,"l":100.045,"n":99,"o":100.06,"t":"2026-10-19T18:20:00Z","v":2297,"vw":100.057764},{"c":100.125,"h":100.17,"l":100.08,"n":102,"o":100.08,"t":"2026-10-19T18:25:00Z","v":3290,"vw":100.116068},{"c":100.005,"h":100.125,"l":99.97,"n":146,"o":100.125,"t":"2026-10-19T18:30:00Z","v":5070,"vw":100.029311},{"c":100.05,"h":100.05,"l":100.05,"n":54,"o":100.05,"t":"2026-10-19T18:35:00Z","v":1167,"vw":100.05},{"c":100.035,"h":100.06,"l":100.025,"n":91,"o":100.025,"t":"2026-10-19T18:40:00Z","v":3376,"vw":100.037967},{"c":100.01,"h":100.01,"l":100,"n":77,"o":100.01,"t":"2026-10-19T18:45:00Z","v":3291,"vw":100.005127},{"c":100.035,"h":100.13,"l":100.03,"n":180,"o":100.09,"t":"2026-10-19T18:50:00Z","v":5813,"vw":100.07783},{"c":99.96,"h":100.04,"l":99.905,"n":175,"o":100,"t":"2026-10-19T18:55:00Z","v":5089,"vw":99.979445},{"c":99.93,"h":99.99,"l":99.92,"n":150,"o":99.99,"t":"2026-10-19T19:00:00Z","v":8624,"vw":99.983556},{"c":99.845,"h":99.9,"l":99.83,"n":147,"o":99.9,"t":"2026-10-19T19:05:00Z","v":7378,"vw":99.86259},{"c":99.9,"h":99.9,"l":99.84,"n":235,"o":99.84,"t":"2026-10-19T19:10:00Z","v":14755,"vw":99.866294},{"c":99.845,"h":99.9,"l":99.82,"n":190,"o":99.88,"t":"2026-10-19T19:15:00Z","v":7734,"vw":99.860922},{"c":99.67,"h":99.845,"l":99.65,"n":286,"o":99.845,"t":"2026-10-19T19:20:00Z","v":13582,"vw":99.778554},{"c":99.56,"h":99.64,"l":99.5,"n":157,"o":99.64,"t":"2026-10-19T19:25:00Z","v":4316,"vw":99.581957},{"c":99.45,"h":99.53,"l":99.425,"n":335,"o":99.52,"t":"2026-10-19T19:30:00Z","v":9691,"vw":99.493722},{"c":99.395,"h":99.46,"l":99.38,"n":191,"o":99.38,"t":"2026-10-19T19:35:00Z","v":4762,"vw":99.4231},{"c":99.5,"h":99.5,"l":99.36,"n":327,"o":99.36,"t":"2026-10-19T19:40:00Z","v":9263,"vw":99.471161},{"c":99.53,"h":99.57,"l":99.475,"n":347,"o":99.5,"t":"2026-10-19T19:45:00Z","v":8664,"vw":99.500372},{"c":99.65,"h":99.65,"l":99.5,"n":495,"o":99.57,"t":"2026-10-19T19:50:00Z","v":16164,"vw":99.555503},{"c":99.73,"h":99.9,"l":99.67,"n":1323,"o":99.675,"t":"2026-10-19T19:55:00Z","v":54984,"vw":99.762833},{"c":99.71,"h":99.71,"l":99.71,"n":44,"o":99.71,"t":"2026-10-19T20:00:00Z","v":127685,"vw":99.71},{"c":100.65,"h":101.22,"l":100.3,"n":119,"o":100.3,"t":"2026-10-20T13:30:00Z","v":13896,"vw":100.605899},{"c":100.7,"h":100.7,"l":100.645,"n":22,"o":100.645,"t":"2026-10-20T13:35:00Z","v":746,"vw":100.6725},{"c":100.6101,"h":101.2,"l":100.6101,"n":83,"o":101.01,"t":"2026-10-20T13:40:00Z","v":2393,"vw":100.878476},{"c":101.255,"h":101.255,"l":100.7042,"n":187,"o":100.745,"t":"2026-10-20T13:45:00Z","v":7673,"vw":101.037193},{"c":101.48,"h":101.61,"l":101.28,"n":95,"o":101.3,"t":"2026-10-20T13:50:00Z","v":3021,"vw":101.439285},{"c":100.95,"h":101.52,"l":100.95,"n":224,"o":101.52,"t":"2026-10-20T13:55:00Z","v":18874,"vw":101.155777},{"c":100.5401,"h":101.055,"l":100.5401,"n":105,"o":101.055,"t":"2026-10-20T14:00:00Z","v":6145,"vw":100.834481},{"c":100.375,"h":100.765,"l":100.375,"n":178,"o":100.765,"t":"2026-10-20T14:05:00Z","v":7619,"vw":100.502146},{"c":100.49,"h":100.55,"l":100.37,"n":151,"o":100.37,"t":"2026-10-20T14:10:00Z","v":5442,"vw":100.422772},{"c":100.51,"h":100.51,"l":100.41,"n":108,"o":100.49,"t":"2026-10-20T14:15:00Z","v":3641,"vw":100.473109},{"c":100.59,"h":100.76,"l":100.5,"n":84,"o":100.5,"t":"2026-10-20T14:20:00Z","v":1967,"vw":100.56687},{"c":100.51,"h":100.6,"l":100.37,"n":136,"o":100.59,"t":"2026-10-20T14:25:00Z","v":5205,"vw":100.504398},{"c":100.7,"h":100.76,"l":100.68,"n":98,"o":100.69,"t":"2026-10-20T14:30:00Z","v":2280,"vw":100.696031},{"c":100.66,"h":100.7,"l":100.55,"n":190,"o":100.68,"t":"2026-10-20T14:35:00Z","v":18358,"vw":100.628529},{"c":100.57,"h":100.67,"l":100.55,"n":114,"o":100.66,"t":"2026-10-20T14:40:00Z","v":4923,"vw":100.613629},{"c":100.815,"h":100.815,"l":100.55,"n":119,"o":100.57,"t":"2026-10-20T14:45:00Z","v":3388,"vw":100.65299},{"c":100.66,"h":100.81,"l":100.66,"n":148,"o":100.81,"t":"2026-10-20T14:50:00Z","v":3656,"vw":100.705011},{"c":100.49,"h":100.63,"l":100.48,"n":227,"o":100.63,"t":"2026-10-20T14:55:00Z","v":13515,"vw":100.550703},{"c":100.5,"h":100.5,"l":100.47,"n":80,"o":100.485,"t":"2026-10-20T15:00:00Z","v":1783,"vw":100.489354},{"c":100.34,"h":100.495,"l":100.295,"n":133,"o":100.495,"t":"2026-10-20T15:05:00Z","v":4032,"vw":100.368822},{"c":100.35,"h":100.42,"l":100.29,"n":135,"o":100.39,"t":"2026-10-20T15:10:00Z","v":4553,"vw":100.350178},{"c":100.47,"h":100.47,"l":100.34,"n":118,"o":100.38,"t":"2026-10-20T15:15:00Z","v":2598,"vw":100.403333},{"c":100.44,"h":100.515,"l":100.44,"n":91,"o":100.48,"t":"2026-10-20T15:20:00Z","v":2128,"vw":100.469167},{"c":100.42,"h":100.48,"l":100.42,"n":56,"o":100.43,"t":"2026-10-20T15:25:00Z","v":1623,"vw":100.440369},{"c":100.535,"h":100.535,"l":100.465,"n":79,"o":100.465,"t":"2026-10-20T15:30:00Z","v":1526,"vw":100.505},{"c":100.74,"h":100.74,"l":100.57,"n":131,"o":100.57,"t":"2026-10-20T15:35:00Z","v":11746,"vw":100.601343},{"c":100.54,"h":100.68,"l":100.54,"n":90,"o":100.68,"t":"2026-10-20T15:40:00Z","v":3352,"vw":100.608054},{"c":100.555,"h":100.63,"l":100.48,"n":199,"o":100.6,"t":"2026-10-20T15:45:00Z","v":4536,"vw":100.556462},{"c":100.34,"h":100.5,"l":100.34,"n":75,"o":100.5,"t":"2026-10-20T15:50:00Z","v":3465,"vw":100.443282},{"c":100.31,"h":100.43,"l":100.26,"n":131,"o":100.43,"t":"2026-10-20T15:55:00Z","v":3265,"vw":100.313397},{"c":100.27,"h":100.385,"l":100.27,"n":105,"o":100.345,"t":"2026-10-20T16:00:00Z","v":2608,"vw":100.330058},{"c":100.095,"h":100.29,"l":100.04,"n":302,"o":100.29,"t":"2026-10-20T16:05:00Z","v":12416,"vw":100.132752},{"c":100.2,"h":100.23,"l":100.105,"n":244,"o":100.105,"t":"2026-10-20T16:10:00Z","v":12060,"vw":100.167846},{"c":100.24,"h":100.28,"l":100.2,"n":183,"o":100.205,"t":"2026-10-20T16:15:00Z","v":8815,"vw":100.221767},{"c":100.18,"h":100.24,"l":100.18,"n":159,"o":100.24,"t":"2026-10-20T16:20:00Z","v":4072,"vw":100.204837},{"c":100.14,"h":100.2,"l":100.09,"n":136,"o":100.2,"t":"2026-10-20T16:25:00Z","v":4980,"vw":100.137621},{"c":100.08,"h":100.18,"l":100.08,"n":169,"o":100.14,"t":"2026-10-20T16:30:00Z","v":5422,"vw":100.144339},{"c":100,"h":100.08,"l":99.955,"n":132,"o":100.06,"t":"2026-10-20T16:35:00Z","v":4429,"vw":100.028813},{"c":100.175,"h":100.175,"l":100,"n":181,"o":100.03,"t":"2026-10-20T16:40:00Z","v":9167,"vw":100.052561},{"c":100.05,"h":100.11,"l":100.04,"n":64,"o":100.11,"t":"2026-10-20T16:45:00Z","v":1699,"vw":100.08668},{"c":100.03,"h":100.07,"l":100.03,"n":139,"o":100.07,"t":"2026-10-20T16:50:00Z","v":3388,"vw":100.048774},{"c":100.13,"h":100.13,"l":99.99,"n":137,"o":99.99,"t":"2026-10-20T16:55:00Z","v":5254,"vw":100.069302},{"c":100.09,"h":100.18,"l":100.09,"n":185,"o":100.13,"t":"2026-10-20T17:00:00Z","v":14508,"vw":100.13962},{"c":100.02,"h":100.04,"l":100.02,"n":90,"o":100.04,"t":"2026-10-20T17:05:00Z","v":1963,"vw":100.03125},{"c":99.93,"h":100.04,"l":99.89,"n":169,"o":100.04,"t":"2026-10-20T17:10:00Z","v":6714,"vw":99.986774},{"c":99.85,"h":99.905,"l":99.845,"n":57,"o":99.905,"t":"2026-10-20T17:15:00Z","v":1240,"vw":99.85875},{"c":99.805,"h":99.85,"l":99.74,"n":180,"o":99.83,"t":"2026-10-20T17:20:00Z","v":5439,"vw":99.803311},{"c":99.945,"h":100.01,"l":99.72,"n":259,"o":99.81,"t":"2026-10-20T17:25:00Z","v":16139,"vw":99.836915},{"c":99.81,"h":100.005,"l":99.76,"n":187,"o":99.92,"t":"2026-10-20T17:30:00Z","v":16597,"vw":99.934136},{"c":99.8,"h":99.87,"l":99.795,"n":72,"o":99.82,"t":"2026-10-20T17:35:00Z","v":2285,"vw":99.826582},{"c":99.94,"h":99.94,"l":99.8018,"n":161,"o":99.835,"t":"2026-10-20T17:40:00Z","v":4975,"vw":99.866678},{"c":99.88,"h":99.94,"l":99.86,"n":108,"o":99.87,"t":"2026-10-20T17:45:00Z","v":3110,"vw":99.888937},{"c":99.96,"h":99.96,"l":99.88,"n":127,"o":99.8862,"t":"2026-10-20T17:50:00Z","v":4452,"vw":99.90948},{"c":100.09,"h":100.09,"l":99.95,"n":214,"o":99.99,"t":"2026-10-20T17:55:00Z","v":9506,"vw":100.018395},{"c":100.11,"h":100.12,"l":99.96,"n":263,"o":100.1,"t":"2026-10-20T18:00:00Z","v":15683,"vw":100.029007},{"c":100.195,"h":100.195,"l":100.13,"n":123,"o":100.1775,"t":"2026-10-20T18:05:00Z","v":4160,"vw":100.164415},{"c":100.12,"h":100.195,"l":100.11,"n":140,"o":100.195,"t":"2026-10-20T18:10:00Z","v":5379,"vw":100.155357},{"c":99.98,"h":100.15,"l":99.98,"n":194,"o":100.13,"t":"2026-10-20T18:15:00Z","v":7352,"vw":100.102349},{"c":100.185,"h":100.21,"l":99.99,"n":299,"o":100.01,"t":"2026-10-20T18:20:00Z","v":20938,"vw":100.037487},{"c":100.3,"h":100.34,"l":100.13,"n":282,"o":100.16,"t":"2026-10-20T18:25:00Z","v":23799,"vw":100.188736},{"c":100.23,"h":100.46,"l":100.21,"n":718,"o":100.26,"t":"2026-10-20T18:30:00Z","v":45455,"vw":100.267765},{"c":100.365,"h":100.39,"l":100.265,"n":208,"o":100.27,"t":"2026-10-20T18:35:00Z","v":10922,"vw":100.321719},{"c":100.16,"h":100.345,"l":100.16,"n":158,"o":100.34,"t":"2026-10-20T18:40:00Z","v":5589,"vw":100.312182},{"c":100.18,"h":100.35,"l":100.16,"n":164,"o":100.165,"t":"2026-10-20T18:45:00Z","v":5711,"vw":100.236609},{"c":100.14,"h":100.225,"l":100.085,"n":204,"o":100.19,"t":"2026-10-20T18:50:00Z","v":19112,"vw":100.182009},{"c":100.18,"h":100.23,"l":100.135,"n":193,"o":100.15,"t":"2026-10-20T18:55:00Z","v":6344,"vw":100.159433},{"c":100.22,"h":100.34,"l":100.14,"n":446,"o":100.26,"t":"2026-10-20T19:00:00Z","v":19636,"vw":100.232865},{"c":100.255,"h":100.35,"l":100.205,"n":253,"o":100.21,"t":"2026-10-20T19:05:00Z","v":8864,"vw":100.255759},{"c":100.42,"h":100.425,"l":100.175,"n":352,"o":100.24,"t":"2026-10-20T19:10:00Z","v":18243,"vw":100.282667},{"c":100.27,"h":100.355,"l":100.215,"n":299,"o":100.355,"t":"2026-10-20T19:15:00Z","v":20331,"vw":100.297028},{"c":100.01,"h":100.27,"l":100.01,"n":338,"o":100.27,"t":"2026-10-20T19:20:00Z","v":18837,"vw":100.127761},{"c":100.01,"h":100.09,"l":99.96,"n":433,"o":100.005,"t":"2026-10-20T19:25:00Z","v":21465,"vw":100.042503},{"c":100.19,"h":100.19,"l":100,"n":472,"o":100.01,"t":"2026-10-20T19:30:00Z","v":18766,"vw":100.092073},{"c":100.255,"h":100.28,"l":100.14,"n":357,"o":100.16,"t":"2026-10-20T19:35:00Z","v":15037,"vw":100.190475},{"c":100.26,"h":100.35,"l":100.23,"n":379,"o":100.23,"t":"2026-10-20T19:40:00Z","v":13938,"vw":100.270624},{"c":100.23,"h":100.29,"l":100.17,"n":433,"o":100.255,"t":"2026-10-20T19:45:00Z","v":17297,"vw":100.231544},{"c":100.255,"h":100.34,"l":100.21,"n":731,"o":100.22,"t":"2026-10-20T19:50:00Z","v":31041,"vw":100.273008},{"c":100.48,"h":100.55,"l":100.283,"n":2626,"o":100.31,"t":"2026-10-20T19:55:00Z","v":145586,"vw":100.419346},{"c":100.52,"h":100.52,"l":100.52,"n":24,"o":100.52,"t":"2026-10-20T20:00:00Z","v":141357,"vw":100.52},{"c":100.49,"h":100.96,"l":100.26,"n":112,"o":100.96,"t":"2026-10-21T13:30:00Z","v":5529,"vw":100.856114},{"c":100.465,"h":100.785,"l":100.32,"n":140,"o":100.72,"t":"2026-10-21T13:35:00Z","v":5205,"vw":100.421679},{"c":100.38,"h":100.62,"l":100.35,"n":112,"o":100.62,"t":"2026-10-21T13:40:00Z","v":4134,"vw":100.509839},{"c":100.52,"h":100.72,"l":100.37,"n":245,"o":100.51,"t":"2026-10-21T13:45:00Z","v":11913,"vw":100.518712},{"c":100.65,"h":100.71,"l":100.39,"n":113,"o":100.39,"t":"2026-10-21T13:50:00Z","v":5046,"vw":100.580169},{"c":100.28,"h":100.755,"l":100.16,"n":240,"o":100.66,"t":"2026-10-21T13:55:00Z","v":11628,"vw":100.475347},{"c":100.015,"h":100.39,"l":100.015,"n":65,"o":100.25,"t":"2026-10-21T14:00:00Z","v":1918,"vw":100.213479},{"c":100.3,"h":100.325,"l":100.01,"n":62,"o":100.01,"t":"2026-10-21T14:05:00Z","v":1280,"vw":100.252857},{"c":100.16,"h":100.67,"l":100.16,"n":117,"o":100.34,"t":"2026-10-21T14:10:00Z","v":4896,"vw":100.449908},{"c":100.055,"h":100.4,"l":100.055,"n":177,"o":100.34,"t":"2026-10-21T14:15:00Z","v":6087,"vw":100.254306},{"c":99.895,"h":100.325,"l":99.895,"n":203,"o":100.06,"t":"2026-10-21T14:20:00Z","v":9269,"vw":100.217635},{"c":99.93,"h":99.99,"l":99.88,"n":102,"o":99.91,"t":"2026-10-21T14:25:00Z","v":4636,"vw":99.914197},{"c":100.13,"h":100.3,"l":100.06,"n":120,"o":100.09,"t":"2026-10-21T14:30:00Z","v":3978,"vw":100.140911},{"c":100.18,"h":100.33,"l":100.18,"n":201,"o":100.245,"t":"2026-10-21T14:35:00Z","v":8355,"vw":100.253724},{"c":100.175,"h":100.2051,"l":100.12,"n":165,"o":100.13,"t":"2026-10-21T14:40:00Z","v":3157,"vw":100.160687},{"c":100.44,"h":100.47,"l":100.11,"n":370,"o":100.14,"t":"2026-10-21T14:45:00Z","v":26298,"vw":100.234905},{"c":100.25,"h":100.49,"l":100.25,"n":84,"o":100.49,"t":"2026-10-21T14:50:00Z","v":2560,"vw":100.2875},{"c":100.42,"h":100.42,"l":100.41,"n":45,"o":100.41,"t":"2026-10-21T14:55:00Z","v":909,"vw":100.416667},{"c":100.445,"h":100.445,"l":100.2,"n":208,"o":100.32,"t":"2026-10-21T15:00:00Z","v":5290,"vw":100.32075},{"c":100.4,"h":100.41,"l":100.4,"n":34,"o":100.41,"t":"2026-10-21T15:05:00Z","v":633,"vw":100.406667},{"c":100.32,"h":100.37,"l":100.32,"n":88,"o":100.35,"t":"2026-10-21T15:10:00Z","v":2355,"vw":100.351244},{"c":100.365,"h":100.365,"l":100.365,"n":10,"o":100.365,"t":"2026-10-21T15:15:00Z","v":194,"vw":100.365},{"c":100.465,"h":100.47,"l":100.385,"n":116,"o":100.45,"t":"2026-10-21T15:20:00Z","v":3429,"vw":100.412656},{"c":100.5,"h":100.515,"l":100.47,"n":91,"o":100.47,"t":"2026-10-21T15:25:00Z","v":8574,"vw":100.506752},{"c":100.49,"h":100.59,"l":100.49,"n":138,"o":100.59,"t":"2026-10-21T15:30:00Z","v":4434,"vw":100.537621},{"c":100.5,"h":100.52,"l":100.47,"n":110,"o":100.49,"t":"2026-10-21T15:35:00Z","v":5206,"vw":100.496863},{"c":100.58,"h":100.59,"l":100.52,"n":46,"o":100.59,"t":"2026-10-21T15:40:00Z","v":1376,"vw":100.563333},{"c":100.61,"h":100.7158,"l":100.54,"n":109,"o":100.63,"t":"2026-10-21T15:45:00Z","v":6289,"vw":100.605035},{"c":100.76,"h":100.76,"l":100.66,"n":22,"o":100.66,"t":"2026-10-21T15:50:00Z","v":475,"vw":100.693333},{"c":100.75,"h":100.75,"l":100.75,"n":17,"o":100.75,"t":"2026-10-21T15:55:00Z","v":392,"vw":100.75},{"c":100.63,"h":100.69,"l":100.6,"n":106,"o":100.69,"t":"2026-10-21T16:00:00Z","v":3294,"vw":100.639334},{"c":100.53,"h":100.625,"l":100.5,"n":70,"o":100.625,"t":"2026-10-21T16:05:00Z","v":2438,"vw":100.558063},{"c":100.535,"h":100.535,"l":100.51,"n":21,"o":100.53,"t":"2026-10-21T16:10:00Z","v":731,"vw":100.519298},{"c":100.545,"h":100.545,"l":100.545,"n":15,"o":100.545,"t":"2026-10-21T16:15:00Z","v":403,"vw":100.545},{"c":100.565,"h":100.6,"l":100.555,"n":99,"o":100.59,"t":"2026-10-21T16:25:00Z","v":3219,"vw":100.57853},{"c":100.585,"h":100.61,"l":100.585,"n":41,"o":100.61,"t":"2026-10-21T16:30:00Z","v":1296,"vw":100.59625},{"c":100.5,"h":100.63,"l":100.5,"n":132,"o":100.605,"t":"2026-10-21T16:35:00Z","v":4465,"vw":100.566592},{"c":100.47,"h":100.55,"l":100.47,"n":61,"o":100.55,"t":"2026-10-21T16:40:00Z","v":3010,"vw":100.529305},{"c":100.47,"h":100.53,"l":100.39,"n":126,"o":100.44,"t":"2026-10-21T16:45:00Z","v":3663,"vw":100.461549},{"c":100.41,"h":100.44,"l":100.29,"n":96,"o":100.39,"t":"2026-10-21T16:50:00Z","v":2493,"vw":100.365454},{"c":100.4,"h":100.4,"l":100.4,"n":25,"o":100.4,"t":"2026-10-21T16:55:00Z","v":641,"vw":100.4},{"c":100.5,"h":100.55,"l":100.48,"n":66,"o":100.48,"t":"2026-10-21T17:00:00Z","v":1999,"vw":100.502236},{"c":100.5485,"h":100.5485,"l":100.51,"n":38,"o":100.51,"t":"2026-10-21T17:05:00Z","v":764,"vw":100.525044},{"c":100.51,"h":100.51,"l":100.51,"n":18,"o":100.51,"t":"2026-10-21T17:10:00Z","v":375,"vw":100.51},{"c":100.275,"h":100.45,"l":100.275,"n":191,"o":100.45,"t":"2026-10-21T17:15:00Z","v":11090,"vw":100.39243},{"c":100.23,"h":100.36,"l":100.2,"n":142,"o":100.295,"t":"2026-10-21T17:20:00Z","v":3984,"vw":100.262064},{"c":100.265,"h":100.265,"l":100.26,"n":21,"o":100.26,"t":"2026-10-21T17:25:00Z","v":577,"vw":100.263387},{"c":100.23,"h":100.25,"l":99.92,"n":240,"o":100.21,"t":"2026-10-21T17:30:00Z","v":7364,"vw":100.150384},{"c":100.1,"h":100.13,"l":99.96,"n":120,"o":100.05,"t":"2026-10-21T17:35:00Z","v":4514,"vw":100.02649},{"c":100.05,"h":100.05,"l":100,"n":63,"o":100,"t":"2026-10-21T17:40:00Z","v":2566,"vw":100.039824},{"c":100.045,"h":100.045,"l":100.045,"n":19,"o":100.045,"t":"2026-10-21T17:45:00Z","v":624,"vw":100.045},{"c":100.14,"h":100.14,"l":100.11,"n":40,"o":100.11,"t":"2026-10-21T17:50:00Z","v":844,"vw":100.125},{"c":100,"h":100.185,"l":100,"n":144,"o":100.185,"t":"2026-10-21T17:55:00Z","v":4411,"vw":100.063643},{"c":100.09,"h":100.09,"l":100.04,"n":71,"o":100.04,"t":"2026-10-21T18:00:00Z","v":1522,"vw":100.068},{"c":100.015,"h":100.09,"l":99.98,"n":97,"o":100.07,"t":"2026-10-21T18:05:00Z","v":2596,"vw":100.016238},{"c":100.07,"h":100.07,"l":99.95,"n":165,"o":100.04,"t":"2026-10-21T18:10:00Z","v":14405,"vw":99.971517},{"c":99.94,"h":100.11,"l":99.94,"n":140,"o":100.11,"t":"2026-10-21T18:15:00Z","v":3554,"vw":100.010197},{"c":99.92,"h":99.975,"l":99.92,"n":95,"o":99.975,"t":"2026-10-21T18:20:00Z","v":2145,"vw":99.969028},{"c":100.03,"h":100.03,"l":99.94,"n":44,"o":99.98,"t":"2026-10-21T18:25:00Z","v":1028,"vw":99.997213},{"c":100.08,"h":100.11,"l":100.045,"n":104,"o":100.045,"t":"2026-10-21T18:30:00Z","v":2347,"vw":100.072143},{"c":100.205,"h":100.205,"l":100.1332,"n":82,"o":100.1332,"t":"2026-10-21T18:35:00Z","v":1544,"vw":100.171232},{"c":100.24,"h":100.24,"l":100.155,"n":109,"o":100.17,"t":"2026-10-21T18:40:00Z","v":3640,"vw":100.172272},{"c":100.09,"h":100.215,"l":100.09,"n":161,"o":100.19,"t":"2026-10-21T18:45:00Z","v":3999,"vw":100.153127},{"c":100.19,"h":100.19,"l":100.115,"n":71,"o":100.115,"t":"2026-10-21T18:50:00Z","v":1376,"vw":100.140714},{"c":100.15,"h":100.15,"l":100.11,"n":96,"o":100.14,"t":"2026-10-21T18:55:00Z","v":2264,"vw":100.127333},{"c":100.18,"h":100.18,"l":100.07,"n":106,"o":100.07,"t":"2026-10-21T19:00:00Z","v":2509,"vw":100.128928},{"c":100.305,"h":100.31,"l":100.18,"n":144,"o":100.18,"t":"2026-10-21T19:05:00Z","v":3311,"vw":100.252692},{"c":100.305,"h":100.305,"l":100.3,"n":69,"o":100.3,"t":"2026-10-21T19:10:00Z","v":1508,"vw":100.30395},{"c":100.3412,"h":100.37,"l":100.27,"n":175,"o":100.31,"t":"2026-10-21T19:15:00Z","v":3408,"vw":100.325933},{"c":100.36,"h":100.4,"l":100.35,"n":184,"o":100.35,"t":"2026-10-21T19:20:00Z","v":4454,"vw":100.370701},{"c":100.38,"h":100.45,"l":100.37,"n":197,"o":100.37,"t":"2026-10-21T19:25:00Z","v":5555,"vw":100.411072},{"c":100.325,"h":100.405,"l":100.27,"n":204,"o":100.405,"t":"2026-10-21T19:30:00Z","v":6842,"vw":100.327806},{"c":100.335,"h":100.335,"l":100.19,"n":210,"o":100.32,"t":"2026-10-21T19:35:00Z","v":7073,"vw":100.237351},{"c":100.535,"h":100.535,"l":100.33,"n":191,"o":100.35,"t":"2026-10-21T19:40:00Z","v":5426,"vw":100.412233},{"c":100.57,"h":100.615,"l":100.39,"n":315,"o":100.51,"t":"2026-10-21T19:45:00Z","v":11232,"vw":100.495353},{"c":100.675,"h":100.745,"l":100.54,"n":307,"o":100.54,"t":"2026-10-21T19:50:00Z","v":7936,"vw":100.673282},{"c":100.595,"h":100.65,"l":100.4,"n":1570,"o":100.65,"t":"2026-10-21T19:55:00Z","v":60868,"vw":100.52726},{"c":100.57,"h":100.57,"l":100.57,"n":43,"o":100.57,"t":"2026-10-21T20:00:00Z","v":96534,"vw":100.57},{"c":100.81,"h":100.81,"l":100.81,"n":3,"o":100.81,"t":"2026-10-22T11:30:00Z","v":241,"vw":100.81},{"c":101.165,"h":101.165,"l":100.78,"n":36,"o":100.78,"t":"2026-10-22T13:30:00Z","v":2173,"vw":100.801259},{"c":101.16,"h":101.16,"l":101.16,"n":26,"o":101.16,"t":"2026-10-22T13:35:00Z","v":462,"vw":101.16},{"c":101.56,"h":101.56,"l":101.56,"n":13,"o":101.56,"t":"2026-10-22T13:45:00Z","v":207,"vw":101.56},{"c":101.86,"h":101.86,"l":101.71,"n":44,"o":101.71,"t":"2026-10-22T13:50:00Z","v":921,"vw":101.829697},{"c":101.85,"h":102.09,"l":101.77,"n":59,"o":101.775,"t":"2026-10-22T13:55:00Z","v":1731,"vw":101.861879},{"c":101.675,"h":101.85,"l":101.62,"n":164,"o":101.85,"t":"2026-10-22T14:00:00Z","v":6213,"vw":101.715099},{"c":101.79,"h":101.84,"l":101.79,"n":21,"o":101.84,"t":"2026-10-22T14:05:00Z","v":942,"vw":101.825632},{"c":101.88,"h":101.955,"l":101.85,"n":133,"o":101.93,"t":"2026-10-22T14:10:00Z","v":6556,"vw":101.885506},{"c":102.12,"h":102.12,"l":101.835,"n":125,"o":101.88,"t":"2026-10-22T14:15:00Z","v":8864,"vw":101.902072},{"c":102.27,"h":102.27,"l":101.915,"n":317,"o":101.99,"t":"2026-10-22T14:20:00Z","v":23268,"vw":102.023825},{"c":102.38,"h":102.38,"l":102.23,"n":82,"o":102.25,"t":"2026-10-22T14:25:00Z","v":3290,"vw":102.308913},{"c":102.27,"h":102.485,"l":102.245,"n":210,"o":102.485,"t":"2026-10-22T14:30:00Z","v":8427,"vw":102.29456},{"c":102.2425,"h":102.29,"l":102.085,"n":215,"o":102.26,"t":"2026-10-22T14:35:00Z","v":12815,"vw":102.253728},{"c":102.17,"h":102.27,"l":102.05,"n":190,"o":102.26,"t":"2026-10-22T14:40:00Z","v":7851,"vw":102.143863},{"c":102.395,"h":102.395,"l":102.195,"n":98,"o":102.195,"t":"2026-10-22T14:45:00Z","v":3203,"vw":102.263844},{"c":102.39,"h":102.39,"l":102.39,"n":59,"o":102.39,"t":"2026-10-22T14:50:00Z","v":1901,"vw":102.39},{"c":102.59,"h":102.59,"l":102.55,"n":57,"o":102.55,"t":"2026-10-22T14:55:00Z","v":1639,"vw":102.556329},{"c":102.7,"h":102.7,"l":102.52,"n":85,"o":102.59,"t":"2026-10-22T15:00:00Z","v":2736,"vw":102.592946},{"c":102.75,"h":102.775,"l":102.745,"n":37,"o":102.775,"t":"2026-10-22T15:05:00Z","v":1271,"vw":102.752222},{"c":102.9,"h":103,"l":102.88,"n":80,"o":102.88,"t":"2026-10-22T15:10:00Z","v":3598,"vw":102.941746},{"c":102.91,"h":102.975,"l":102.89,"n":146,"o":102.975,"t":"2026-10-22T15:15:00Z","v":5374,"vw":102.914925},{"c":102.73,"h":102.835,"l":102.72,"n":136,"o":102.83,"t":"2026-10-22T15:20:00Z","v":2823,"vw":102.753526},{"c":102.73,"h":102.73,"l":102.69,"n":71,"o":102.73,"t":"2026-10-22T15:25:00Z","v":2570,"vw":102.711947},{"c":102.82,"h":102.82,"l":102.755,"n":150,"o":102.78,"t":"2026-10-22T15:30:00Z","v":5461,"vw":102.783399},{"c":102.92,"h":103.085,"l":102.8309,"n":146,"o":102.88,"t":"2026-10-22T15:35:00Z","v":5452,"vw":102.983326},{"c":103.08,"h":103.08,"l":102.9341,"n":174,"o":102.945,"t":"2026-10-22T15:40:00Z","v":7981,"vw":103.003142},{"c":103.21,"h":103.21,"l":103.1,"n":77,"o":103.11,"t":"2026-10-22T15:45:00Z","v":1491,"vw":103.154167},{"c":102.99,"h":103.23,"l":102.99,"n":137,"o":103.225,"t":"2026-10-22T15:50:00Z","v":4626,"vw":103.140367},{"c":102.94,"h":103.005,"l":102.9,"n":144,"o":103.005,"t":"2026-10-22T15:55:00Z","v":5014,"vw":102.96036},{"c":102.86,"h":102.94,"l":102.83,"n":217,"o":102.86,"t":"2026-10-22T16:00:00Z","v":9224,"vw":102.881211},{"c":102.7,"h":102.83,"l":102.69,"n":252,"o":102.83,"t":"2026-10-22T16:05:00Z","v":9249,"vw":102.7687},{"c":102.68,"h":102.805,"l":102.68,"n":150,"o":102.7,"t":"2026-10-22T16:10:00Z","v":3644,"vw":102.741821},{"c":102.79,"h":102.82,"l":102.71,"n":126,"o":102.71,"t":"2026-10-22T16:15:00Z","v":2948,"vw":102.762694},{"c":102.91,"h":102.915,"l":102.7705,"n":186,"o":102.79,"t":"2026-10-22T16:20:00Z","v":13851,"vw":102.896412},{"c":103.07,"h":103.14,"l":102.9075,"n":308,"o":102.9075,"t":"2026-10-22T16:25:00Z","v":13571,"vw":103.014188},{"c":103.225,"h":103.225,"l":103.065,"n":126,"o":103.07,"t":"2026-10-22T16:30:00Z","v":2823,"vw":103.114794},{"c":103.265,"h":103.355,"l":103.195,"n":144,"o":103.2,"t":"2026-10-22T16:35:00Z","v":5962,"vw":103.237809},{"c":103.42,"h":103.46,"l":103.26,"n":125,"o":103.26,"t":"2026-10-22T16:40:00Z","v":4212,"vw":103.373232},{"c":103.56,"h":103.56,"l":103.4,"n":84,"o":103.4,"t":"2026-10-22T16:45:00Z","v":1985,"vw":103.461429},{"c":103.51,"h":103.625,"l":103.45,"n":203,"o":103.625,"t":"2026-10-22T16:50:00Z","v":6372,"vw":103.502743},{"c":103.55,"h":103.56,"l":103.55,"n":48,"o":103.55,"t":"2026-10-22T16:55:00Z","v":1092,"vw":103.553333},{"c":103.605,"h":103.605,"l":103.6,"n":129,"o":103.6,"t":"2026-10-22T17:00:00Z","v":3447,"vw":103.602016},{"c":103.66,"h":103.7199,"l":103.615,"n":145,"o":103.66,"t":"2026-10-22T17:05:00Z","v":3735,"vw":103.665024},{"c":103.6147,"h":103.675,"l":103.6147,"n":180,"o":103.66,"t":"2026-10-22T17:10:00Z","v":5494,"vw":103.651068},{"c":103.53,"h":103.59,"l":103.46,"n":223,"o":103.545,"t":"2026-10-22T17:15:00Z","v":6691,"vw":103.524339},{"c":103.615,"h":103.615,"l":103.54,"n":149,"o":103.545,"t":"2026-10-22T17:20:00Z","v":3707,"vw":103.579171},{"c":103.73,"h":103.77,"l":103.725,"n":113,"o":103.74,"t":"2026-10-22T17:25:00Z","v":2847,"vw":103.734588},{"c":103.59,"h":103.68,"l":103.59,"n":144,"o":103.68,"t":"2026-10-22T17:30:00Z","v":3304,"vw":103.63},{"c":103.58,"h":103.655,"l":103.56,"n":267,"o":103.655,"t":"2026-10-22T17:35:00Z","v":10118,"vw":103.601764},{"c":103.7,"h":103.7,"l":103.5,"n":116,"o":103.58,"t":"2026-10-22T17:40:00Z","v":6728,"vw":103.599302},{"c":103.96,"h":104.045,"l":103.7,"n":426,"o":103.7,"t":"2026-10-22T17:45:00Z","v":34109,"vw":103.919763},{"c":103.975,"h":104.095,"l":103.97,"n":157,"o":104.095,"t":"2026-10-22T17:50:00Z","v":5958,"vw":104.012345},{"c":104.005,"h":104.03,"l":103.975,"n":177,"o":103.975,"t":"2026-10-22T17:55:00Z","v":3060,"vw":104.002},{"c":103.99,"h":104.03,"l":103.9725,"n":191,"o":104.005,"t":"2026-10-22T18:00:00Z","v":5136,"vw":104.001705},{"c":104.055,"h":104.07,"l":104.01,"n":197,"o":104.01,"t":"2026-10-22T18:05:00Z","v":6660,"vw":104.042587},{"c":104.16,"h":104.175,"l":104.055,"n":195,"o":104.055,"t":"2026-10-22T18:10:00Z","v":4884,"vw":104.125127},{"c":104.16,"h":104.185,"l":104.115,"n":144,"o":104.185,"t":"2026-10-22T18:15:00Z","v":3256,"vw":104.154544},{"c":104.155,"h":104.16,"l":104.09,"n":185,"o":104.16,"t":"2026-10-22T18:20:00Z","v":6977,"vw":104.142829},{"c":104.19,"h":104.24,"l":104.155,"n":173,"o":104.155,"t":"2026-10-22T18:25:00Z","v":5062,"vw":104.198571},{"c":104.215,"h":104.26,"l":104.145,"n":225,"o":104.26,"t":"2026-10-22T18:30:00Z","v":8181,"vw":104.182869},{"c":104.165,"h":104.205,"l":104.1,"n":236,"o":104.205,"t":"2026-10-22T18:35:00Z","v":7017,"vw":104.140139},{"c":104,"h":104.2,"l":104,"n":234,"o":104.2,"t":"2026-10-22T18:40:00Z","v":8993,"vw":104.084706},{"c":104.02,"h":104.07,"l":103.99,"n":140,"o":104,"t":"2026-10-22T18:45:00Z","v":3863,"vw":104.025018},{"c":103.95,"h":104.03,"l":103.94,"n":132,"o":104.03,"t":"2026-10-22T18:50:00Z","v":2551,"vw":103.967092},{"c":103.92,"h":103.98,"l":103.895,"n":183,"o":103.98,"t":"2026-10-22T18:55:00Z","v":6461,"vw":103.923731},{"c":103.93,"h":103.99,"l":103.88,"n":254,"o":103.92,"t":"2026-10-22T19:00:00Z","v":7110,"vw":103.925539},{"c":103.89,"h":103.98,"l":103.89,"n":178,"o":103.98,"t":"2026-10-22T19:05:00Z","v":6048,"vw":103.942055},{"c":103.655,"h":103.89,"l":103.63,"n":266,"o":103.89,"t":"2026-10-22T19:10:00Z","v":7185,"vw":103.79704},{"c":103.64,"h":103.72,"l":103.61,"n":240,"o":103.655,"t":"2026-10-22T19:15:00Z","v":17300,"vw":103.680331},{"c":103.575,"h":103.64,"l":103.55,"n":238,"o":103.64,"t":"2026-10-22T19:20:00Z","v":11293,"vw":103.596972},{"c":103.555,"h":103.64,"l":103.48,"n":348,"o":103.575,"t":"2026-10-22T19:25:00Z","v":17472,"vw":103.58124},{"c":103.54,"h":103.555,"l":103.3,"n":460,"o":103.555,"t":"2026-10-22T19:30:00Z","v":17872,"vw":103.425412},{"c":103.405,"h":103.55,"l":103.27,"n":424,"o":103.55,"t":"2026-10-22T19:35:00Z","v":19831,"vw":103.36382},{"c":103.65,"h":103.77,"l":103.41,"n":435,"o":103.435,"t":"2026-10-22T19:40:00Z","v":21956,"vw":103.598398},{"c":103.58,"h":103.705,"l":103.55,"n":469,"o":103.635,"t":"2026-10-22T19:45:00Z","v":22509,"vw":103.660337},{"c":103.76,"h":103.865,"l":103.5,"n":506,"o":103.53,"t":"2026-10-22T19:50:00Z","v":25664,"vw":103.660929},{"c":104.33,"h":104.34,"l":103.76,"n":2776,"o":103.775,"t":"2026-10-22T19:55:00Z","v":176950,"vw":104.088715},{"c":104.3,"h":104.3,"l":104.28,"n":47,"o":104.28,"t":"2026-10-22T20:00:00Z","v":190584,"vw":104.29998}],"history":[{"c":82,"h":83.18,"l":81.97,"n":6580,"o":82.88,"t":"2024-10-21T04:00:00Z","v":290660,"vw":82.171841},{"c":81.58,"h":81.83,"l":80.36,"n":7782,"o":81.5,"t":"2024-10-22T04:00:00Z","v":419007,"vw":81.453878},{"c":80.99,"h":81.395,"l":80.615,"n":8779,"o":81.2,"t":"2024-10-23T04:00:00Z","v":299695,"vw":81.011667},{"c":81.17,"h":81.615,"l":80.72,"n":7641,"o":81.18,"t":"2024-10-24T04:00:00Z","v":331081,"vw":81.165382},{"c":79.74,"h":81.415,"l":79.41,"n":11772,"o":81.26,"t":"2024-10-25T04:00:00Z","v":639140,"vw":79.827445},{"c":80.76,"h":81.27,"l":80.07,"n":12430,"o":80.07,"t":"2024-10-28T04:00:00Z","v":784677,"vw":80.683301},{"c":80.21,"h":81.07,"l":79.96,"n":7781,"o":80.7,"t":"2024-10-29T04:00:00Z","v":319909,"vw":80.32172},{"c":80.83,"h":81.31,"l":80.58,"n":11306,"o":80.58,"t":"2024-10-30T04:00:00Z","v":472695,"vw":80.861645},{"c":78.26,"h":80.89,"l":77.21,"n":15901,"o":79.21,"t":"2024-10-31T04:00:00Z","v":994905,"vw":79.21084},{"c":79.04,"h":80.315,"l":78.52,"n":11790,"o":78.77,"t":"2024-11-01T04:00:00Z","v":566685,"vw":79.476272},{"c":79.38,"h":79.84,"l":78.64,"n":8977,"o":79.07,"t":"2024-11-04T05:00:00Z","v":423216,"vw":79.440247},{"c":80.06,"h":80.06,"l":78.98,"n":9618,"o":79.1,"t":"2024-11-05T05:00:00Z","v":570768,"vw":79.664237},{"c":83.53,"h":84.84,"l":82.9,"n":9624,"o":84.79,"t":"2024-11-06T05:00:00Z","v":402111,"vw":83.40405},{"c":82.62,"h":83.42,"l":82.1738,"n":9808,"o":83.34,"t":"2024-11-07T05:00:00Z","v":459193,"vw":82.860412},{"c":84.48,"h":84.67,"l":82.92,"n":11591,"o":83.16,"t":"2024-11-08T05:00:00Z","v":483288,"vw":84.227208},{"c":83.68,"h":85.67,"l":83.65,"n":8970,"o":85,"t":"2024-11-11T05:00:00Z","v":438427,"vw":84.332415},{"c":83.81,"h":83.9705,"l":83.14,"n":8242,"o":83.57,"t":"2024-11-12T05:00:00Z","v":298764,"vw":83.693126},{"c":84.48,"h":84.98,"l":83.65,"n":8462,"o":84.18,"t":"2024-11-13T05:00:00Z","v":392130,"vw":84.530922},{"c":85.08,"h":85.48,"l":84.62,"n":9039,"o":84.99,"t":"2024-11-14T05:00:00Z","v":442132,"vw":85.066553},{"c":86.73,"h":86.92,"l":85.3501,"n":10297,"o":85.61,"t":"2024-11-15T05:00:00Z","v":543330,"vw":86.234218},{"c":86.22,"h":86.55,"l":85.51,"n":8226,"o":86.5,"t":"2024-11-18T05:00:00Z","v":337326,"vw":86.169164},{"c":85.38,"h":86.073,"l":84.98,"n":7328,"o":85.6,"t":"2024-11-19T05:00:00Z","v":330989,"vw":85.444665},{"c":86.56,"h":86.62,"l":85.2,"n":8124,"o":85.55,"t":"2024-11-20T05:00:00Z","v":391680,"vw":86.113496},{"c":88.11,"h":88.29,"l":86.97,"n":7326,"o":87,"t":"2024-11-21T05:00:00Z","v":307718,"vw":87.894958},{"c":88.75,"h":89.31,"l":88,"n":8565,"o":88,"t":"2024-11-22T05:00:00Z","v":459928,"vw":88.835932},{"c":91.23,"h":91.425,"l":89.74,"n":13394,"o":89.98,"t":"2024-11-25T05:00:00Z","v":790288,"vw":91.058379},{"c":90.96,"h":91.52,"l":90.2001,"n":13758,"o":90.72,"t":"2024-11-26T05:00:00Z","v":623994,"vw":91.010531},{"c":93.85,"h":94.24,"l":91.53,"n":13017,"o":91.94,"t":"2024-11-27T05:00:00Z","v":1020407,"vw":93.618865},{"c":93.04,"h":94.395,"l":92.84,"n":7547,"o":94.13,"t":"2024-11-29T05:00:00Z","v":511710,"vw":93.452522},{"c":93.9,"h":94.42,"l":92.375,"n":11328,"o":92.85,"t":"2024-12-02T05:00:00Z","v":552094,"vw":93.846584},{"c":93.54,"h":94.2,"l":93.26,"n":10108,"o":93.95,"t":"2024-12-03T05:00:00Z","v":502601,"vw":93.695758},{"c":93.03,"h":93.665,"l":92.72,"n":9042,"o":93.28,"t":"2024-12-04T05:00:00Z","v":445559,"vw":93.095407},{"c":94.05,"h":94.54,"l":93.13,"n":10402,"o":93.41,"t":"2024-12-05T05:00:00Z","v":516505,"vw":94.031797},{"c":92.83,"h":94.2,"l":92.5406,"n":9236,"o":93.66,"t":"2024-12-06T05:00:00Z","v":479994,"vw":92.877999},{"c":90.47,"h":92.935,"l":90.13,"n":11704,"o":92.79,"t":"2024-12-09T05:00:00Z","v":828597,"vw":90.707506},{"c":89.07,"h":90.42,"l":88.335,"n":13335,"o":90.42,"t":"2024-12-10T05:00:00Z","v":711072,"vw":89.189656},{"c":90.97,"h":91.32,"l":89.17,"n":10226,"o":90.58,"t":"2024-12-11T05:00:00Z","v":533046,"vw":90.576894},{"c":90.78,"h":92.73,"l":90.73,"n":9981,"o":91.38,"t":"2024-12-12T05:00:00Z","v":460468,"vw":91.175862},{"c":91.77,"h":92.06,"l":90.815,"n":10709,"o":91.26,"t":"2024-12-13T05:00:00Z","v":555520,"vw":91.706757},{"c":91.85,"h":92.28,"l":91.2,"n":11741,"o":91.77,"t":"2024-12-16T05:00:00Z","v":641659,"vw":91.760188},{"c":92.52,"h":94.89,"l":90.275,"n":20327,"o":91.22,"t":"2024-12-17T05:00:00Z","v":869110,"vw":93.098105},{"c":88.2,"h":92.855,"l":88.18,"n":13041,"o":92.42,"t":"2024-12-18T05:00:00Z","v":661671,"vw":89.536144},{"c":87.61,"h":90.01,"l":87.39,"n":16848,"o":88.72,"t":"2024-12-19T05:00:00Z","v":896081,"vw":87.964002},{"c":90.03,"h":90.65,"l":86.62,"n":12837,"o":86.9,"t":"2024-12-20T05:00:00Z","v":1117457,"vw":89.923383},{"c":89.86,"h":90.545,"l":89.25,"n":15201,"o":89.33,"t":"2024-12-23T05:00:00Z","v":623513,"vw":89.87999},{"c":89.98,"h":90.43,"l":89.65,"n":4368,"o":89.85,"t":"2024-12-24T05:00:00Z","v":246696,"vw":90.045272},{"c":90.47,"h":90.945,"l":89.66,"n":7396,"o":89.81,"t":"2024-12-26T05:00:00Z","v":345305,"vw":90.496753},{"c":89.29,"h":90.79,"l":89,"n":8416,"o":90,"t":"2024-12-27T05:00:00Z","v":405309,"vw":89.451007},{"c":88.77,"h":89.005,"l":87.6,"n":7507,"o":88.73,"t":"2024-12-30T05:00:00Z","v":397466,"vw":88.647689},{"c":88.62,"h":89.3,"l":88.4,"n":6983,"o":88.43,"t":"2024-12-31T05:00:00Z","v":271883,"vw":88.689054},{"c":88.87,"h":89.47,"l":88.24,"n":8258,"o":88.53,"t":"2025-01-02T05:00:00Z","v":341624,"vw":88.82567},{"c":88.73,"h":89.21,"l":88.095,"n":8572,"o":89.2,"t":"2025-01-03T05:00:00Z","v":369466,"vw":88.732445},{"c":87.85,"h":89.34,"l":87.43,"n":10611,"o":88.73,"t":"2025-01-06T05:00:00Z","v":881259,"vw":88.059618},{"c":88.07,"h":89.06,"l":87.65,"n":11871,"o":88,"t":"2025-01-07T05:00:00Z","v":449469,"vw":88.166076},{"c":87.91,"h":88.04,"l":86.2,"n":8849,"o":87.77,"t":"2025-01-08T05:00:00Z","v":776144,"vw":87.450233},{"c":85.54,"h":86.9002,"l":84.66,"n":11916,"o":86.34,"t":"2025-01-10T05:00:00Z","v":642708,"vw":85.567373},{"c":85.84,"h":85.95,"l":83.9,"n":10120,"o":84.53,"t":"2025-01-13T05:00:00Z","v":669635,"vw":85.676125},{"c":87.82,"h":87.99,"l":85.365,"n":10734,"o":85.7,"t":"2025-01-14T05:00:00Z","v":589882,"vw":87.557053},{"c":88.53,"h":89.54,"l":87.955,"n":11289,"o":89.1,"t":"2025-01-15T05:00:00Z","v":621564,"vw":88.485166},{"c":90.04,"h":90.345,"l":88.87,"n":13611,"o":88.87,"t":"2025-01-16T05:00:00Z","v":623252,"vw":89.890934},{"c":90.23,"h":90.89,"l":89.95,"n":11916,"o":90.21,"t":"2025-01-17T05:00:00Z","v":592860,"vw":90.412695},{"c":89.2,"h":90.71,"l":89.04,"n":19083,"o":90.35,"t":"2025-01-21T05:00:00Z","v":1205672,"vw":89.378946},{"c":88.91,"h":90,"l":88.63,"n":12725,"o":89.74,"t":"2025-01-22T05:00:00Z","v":669223,"vw":89.179856},{"c":87.49,"h":89,"l":87.13,"n":12169,"o":88.2,"t":"2025-01-23T05:00:00Z","v":597952,"vw":87.58762},{"c":88.17,"h":88.18,"l":87.015,"n":14932,"o":87.51,"t":"2025-01-24T05:00:00Z","v":1222685,"vw":87.410359},{"c":90.81,"h":90.87,"l":88.52,"n":13113,"o":88.93,"t":"2025-01-27T05:00:00Z","v":605376,"vw":90.324289},{"c":90.45,"h":91.6,"l":90.025,"n":13596,"o":90.96,"t":"2025-01-28T05:00:00Z","v":548976,"vw":90.565243},{"c":90,"h":91.46,"l":89.675,"n":17516,"o":89.96,"t":"2025-01-29T05:00:00Z","v":1231911,"vw":90.134034},{"c":92.78,"h":94.2,"l":89.08,"n":14648,"o":89.54,"t":"2025-01-30T05:00:00Z","v":845417,"vw":92.550404},{"c":91.02,"h":92.63,"l":90.27,"n":12017,"o":92.05,"t":"2025-01-31T05:00:00Z","v":543853,"vw":91.122991},{"c":90.16,"h":90.63,"l":88.99,"n":12554,"o":90.27,"t":"2025-02-03T05:00:00Z","v":661899,"vw":89.990959},{"c":90.35,"h":91.01,"l":89.66,"n":10853,"o":89.66,"t":"2025-02-04T05:00:00Z","v":525036,"vw":90.348623},{"c":92.57,"h":92.91,"l":90.81,"n":14891,"o":91.26,"t":"2025-02-05T05:00:00Z","v":868144,"vw":92.285959},{"c":94.19,"h":94.27,"l":92.46,"n":12968,"o":93.59,"t":"2025-02-06T05:00:00Z","v":666622,"vw":93.806655},{"c":93.4,"h":94.54,"l":92.965,"n":13656,"o":94.07,"t":"2025-02-07T05:00:00Z","v":800913,"vw":93.609336},{"c":91.56,"h":93.93,"l":91.515,"n":11665,"o":93.23,"t":"2025-02-10T05:00:00Z","v":902056,"vw":91.75473},{"c":90.42,"h":92.4,"l":90.06,"n":11567,"o":92.26,"t":"2025-02-11T05:00:00Z","v":482126,"vw":90.531066},{"c":89.5,"h":90.21,"l":89.31,"n":8974,"o":89.99,"t":"2025-02-12T05:00:00Z","v":418210,"vw":89.610082},{"c":91.25,"h":91.3,"l":89.12,"n":10125,"o":89.64,"t":"2025-02-13T05:00:00Z","v":556360,"vw":90.474409},{"c":90.05,"h":91.48,"l":89.9,"n":11238,"o":91.05,"t":"2025-02-14T05:00:00Z","v":621598,"vw":90.144346},{"c":91.6,"h":92.02,"l":89.88,"n":10543,"o":90.19,"t":"2025-02-18T05:00:00Z","v":457972,"vw":91.436144},{"c":91.5,"h":91.86,"l":90.87,"n":9632,"o":91.34,"t":"2025-02-19T05:00:00Z","v":400198,"vw":91.434127},{"c":92.63,"h":92.9799,"l":90.39,"n":15084,"o":91.86,"t":"2025-02-20T05:00:00Z","v":890486,"vw":92.125475},{"c":91.81,"h":92.66,"l":91.08,"n":13384,"o":92.46,"t":"2025-02-21T05:00:00Z","v":761810,"vw":91.779288},{"c":94.04,"h":94.9385,"l":91.91,"n":13395,"o":91.91,"t":"2025-02-24T05:00:00Z","v":709117,"vw":94.049088},{"c":94.98,"h":95.58,"l":93.63,"n":14250,"o":94.04,"t":"2025-02-25T05:00:00Z","v":671596,"vw":94.881728},{"c":93.97,"h":95.36,"l":93.73,"n":11623,"o":94.69,"t":"2025-02-26T05:00:00Z","v":579381,"vw":94.233605},{"c":96.28,"h":96.8,"l":94.46,"n":13631,"o":94.55,"t":"2025-02-27T05:00:00Z","v":835460,"vw":96.232327},{"c":96.88,"h":97.33,"l":95.15,"n":13301,"o":96.45,"t":"2025-02-28T05:00:00Z","v":753315,"vw":96.261853},{"c":97.62,"h":98.11,"l":96.785,"n":17048,"o":97.33,"t":"2025-03-03T05:00:00Z","v":798423,"vw":97.495637},{"c":95.2,"h":97.04,"l":94.84,"n":14480,"o":96.99,"t":"2025-03-04T05:00:00Z","v":1027417,"vw":95.558485},{"c":94.75,"h":96.16,"l":94.295,"n":15981,"o":95.03,"t":"2025-03-05T05:00:00Z","v":923490,"vw":94.964934},{"c":92.66,"h":94.27,"l":92.4359,"n":15872,"o":94.08,"t":"2025-03-06T05:00:00Z","v":683691,"vw":92.918896},{"c":91.94,"h":93.26,"l":90.43,"n":11669,"o":92.94,"t":"2025-03-07T05:00:00Z","v":727041,"vw":91.926177},{"c":91.62,"h":92.72,"l":90.5,"n":16665,"o":90.98,"t":"2025-03-10T04:00:00Z","v":877558,"vw":91.668634},{"c":91.38,"h":92.175,"l":89.84,"n":12324,"o":91.07,"t":"2025-03-11T04:00:00Z","v":440179,"vw":91.124629},{"c":91.89,"h":92.55,"l":89.9,"n":13266,"o":91.78,"t":"2025-03-12T04:00:00Z","v":768721,"vw":91.694713},{"c":91.6,"h":93.34,"l":91.54,"n":10061,"o":92.71,"t":"2025-03-13T04:00:00Z","v":597468,"vw":92.136986},{"c":93.83,"h":93.91,"l":91.98,"n":12990,"o":92.39,"t":"2025-03-14T04:00:00Z","v":962392,"vw":93.475219},{"c":95.59,"h":96.21,"l":93.23,"n":16652,"o":93.67,"t":"2025-03-17T04:00:00Z","v":881120,"vw":95.418137},{"c":94.87,"h":96.18,"l":94.47,"n":11667,"o":95.59,"t":"2025-03-18T04:00:00Z","v":600913,"vw":95.041562},{"c":94.91,"h":95.23,"l":93.84,"n":11717,"o":94.6,"t":"2025-03-19T04:00:00Z","v":830595,"vw":94.853156},{"c":95.01,"h":96.3,"l":94.61,"n":13227,"o":94.91,"t":"2025-03-20T04:00:00Z","v":938005,"vw":95.233171},{"c":95,"h":95.29,"l":93.76,"n":15235,"o":94.37,"t":"2025-03-21T04:00:00Z","v":2203529,"vw":94.961592},{"c":98.24,"h":98.26,"l":95.83,"n":13302,"o":95.83,"t":"2025-03-24T04:00:00Z","v":1016999,"vw":97.731063},{"c":98.63,"h":100.17,"l":97.32,"n":17141,"o":98.71,"t":"2025-03-25T04:00:00Z","v":961948,"vw":98.838176},{"c":99.7,"h":100.78,"l":99.005,"n":16895,"o":99.39,"t":"2025-03-26T04:00:00Z","v":1202223,"vw":99.672631},{"c":99.64,"h":100.49,"l":98.615,"n":13434,"o":99.79,"t":"2025-03-27T04:00:00Z","v":781744,"vw":99.498897},{"c":99.51,"h":101.42,"l":99,"n":16507,"o":100.14,"t":"2025-03-28T04:00:00Z","v":800856,"vw":99.656722},{"c":100.24,"h":100.875,"l":98.57,"n":14979,"o":98.57,"t":"2025-03-31T04:00:00Z","v":743118,"vw":100.093535},{"c":100.54,"h":100.9,"l":99.52,"n":14123,"o":100.43,"t":"2025-04-01T04:00:00Z","v":927367,"vw":100.359035},{"c":101.07,"h":101.17,"l":99.34,"n":11782,"o":99.57,"t":"2025-04-02T04:00:00Z","v":607824,"vw":100.667322},{"c":98.96,"h":101.09,"l":98.57,"n":14308,"o":98.87,"t":"2025-04-03T04:00:00Z","v":658412,"vw":99.227012},{"c":90.73,"h":96.215,"l":88.53,"n":22253,"o":95.84,"t":"2025-04-04T04:00:00Z","v":1113971,"vw":91.075533},{"c":87.23,"h":90.26,"l":84.81,"n":20971,"o":89,"t":"2025-04-07T04:00:00Z","v":888177,"vw":87.351492},{"c":88.57,"h":92.3,"l":87.675,"n":19185,"o":90.56,"t":"2025-04-08T04:00:00Z","v":947681,"vw":89.461103},{"c":93.59,"h":94.43,"l":86.86,"n":18354,"o":86.86,"t":"2025-04-09T04:00:00Z","v":787417,"vw":91.605239},{"c":91.41,"h":94.135,"l":90.02,"n":14491,"o":93,"t":"2025-04-10T04:00:00Z","v":676278,"vw":91.740421},{"c":92.9,"h":93.63,"l":90.12,"n":12816,"o":91.29,"t":"2025-04-11T04:00:00Z","v":501019,"vw":92.371414},{"c":94.55,"h":95.385,"l":93.89,"n":8344,"o":94.28,"t":"2025-04-14T04:00:00Z","v":382293,"vw":94.622078},{"c":94.54,"h":95.85,"l":93.3188,"n":11117,"o":94.68,"t":"2025-04-15T04:00:00Z","v":617457,"vw":94.787782},{"c":94.95,"h":96.17,"l":93.97,"n":13894,"o":95.12,"t":"2025-04-16T04:00:00Z","v":822166,"vw":95.107691},{"c":94.59,"h":96.04,"l":93.78,"n":7351,"o":94.91,"t":"2025-04-17T04:00:00Z","v":265048,"vw":94.746477},{"c":91.94,"h":94.97,"l":91.2,"n":9091,"o":94.3,"t":"2025-04-21T04:00:00Z","v":424424,"vw":92.189616},{"c":95.83,"h":96.2,"l":93.0431,"n":11089,"o":93.46,"t":"2025-04-22T04:00:00Z","v":544012,"vw":95.397013},{"c":95.07,"h":97.44,"l":94.53,"n":12630,"o":96.72,"t":"2025-04-23T04:00:00Z","v":729671,"vw":95.221748},{"c":95.64,"h":95.835,"l":94.17,"n":11960,"o":94.86,"t":"2025-04-24T04:00:00Z","v":645697,"vw":95.226625},{"c":94.88,"h":95.62,"l":93.36,"n":12081,"o":95.28,"t":"2025-04-25T04:00:00Z","v":593531,"vw":94.545883},{"c":95.96,"h":96.17,"l":94.99,"n":12183,"o":95.39,"t":"2025-04-28T04:00:00Z","v":491343,"vw":95.700572},{"c":96.81,"h":96.88,"l":94.87,"n":10223,"o":95.55,"t":"2025-04-29T04:00:00Z","v":440796,"vw":96.422348},{"c":96.32,"h":96.64,"l":94.0818,"n":13408,"o":96.14,"t":"2025-04-30T04:00:00Z","v":631033,"vw":95.986765},{"c":97.42,"h":98.81,"l":93.24,"n":15255,"o":98.05,"t":"2025-05-01T04:00:00Z","v":758650,"vw":97.633953},{"c":99.88,"h":100.44,"l":97.72,"n":11334,"o":98.3,"t":"2025-05-02T04:00:00Z","v":487552,"vw":99.66974},{"c":99.59,"h":100.69,"l":98.628,"n":12685,"o":99.05,"t":"2025-05-05T04:00:00Z","v":1070861,"vw":99.752827},{"c":99.85,"h":100.46,"l":99.01,"n":11410,"o":99.59,"t":"2025-05-06T04:00:00Z","v":616811,"vw":99.937494},{"c":100.04,"h":101.22,"l":99.25,"n":10949,"o":100.31,"t":"2025-05-07T04:00:00Z","v":652074,"vw":100.122646},{"c":100.75,"h":101.34,"l":99.75,"n":11990,"o":100.17,"t":"2025-05-08T04:00:00Z","v":710171,"vw":100.658925},{"c":101.22,"h":101.61,"l":100.5,"n":7927,"o":100.8,"t":"2025-05-09T04:00:00Z","v":283541,"vw":101.122253},{"c":100.54,"h":102.36,"l":99.265,"n":10721,"o":101.86,"t":"2025-05-12T04:00:00Z","v":479686,"vw":100.37423},{"c":99.94,"h":101.27,"l":99.74,"n":10122,"o":100.54,"t":"2025-05-13T04:00:00Z","v":501470,"vw":100.29321},{"c":98.68,"h":100.29,"l":98.4,"n":11530,"o":100.29,"t":"2025-05-14T04:00:00Z","v":669434,"vw":98.82673},{"c":101.08,"h":101.1,"l":98.565,"n":10437,"o":98.78,"t":"2025-05-15T04:00:00Z","v":499144,"vw":100.505556},{"c":102.5,"h":102.56,"l":101.29,"n":10977,"o":101.29,"t":"2025-05-16T04:00:00Z","v":517245,"vw":102.264299},{"c":102.85,"h":103.28,"l":102.06,"n":10063,"o":102.38,"t":"2025-05-19T04:00:00Z","v":451501,"vw":102.843018},{"c":102.83,"h":103.85,"l":102.39,"n":10961,"o":103.09,"t":"2025-05-20T04:00:00Z","v":460428,"vw":102.964627},{"c":100.99,"h":102.39,"l":100.56,"n":8853,"o":102.13,"t":"2025-05-21T04:00:00Z","v":432296,"vw":101.091876},{"c":99.73,"h":101.4888,"l":98.97,"n":14196,"o":101.01,"t":"2025-05-22T04:00:00Z","v":591417,"vw":99.773719},{"c":100.62,"h":100.95,"l":99.05,"n":10980,"o":99.21,"t":"2025-05-23T04:00:00Z","v":504642,"vw":100.390873},{"c":102.66,"h":102.91,"l":100.1424,"n":10282,"o":101,"t":"2025-05-27T04:00:00Z","v":536300,"vw":102.375751},{"c":101.47,"h":102.86,"l":101.26,"n":9696,"o":102.32,"t":"2025-05-28T04:00:00Z","v":422688,"vw":101.631445},{"c":102.55,"h":102.795,"l":100.69,"n":9773,"o":101.47,"t":"2025-05-29T04:00:00Z","v":492886,"vw":102.444077},{"c":103.8,"h":104.16,"l":101.89,"n":9699,"o":102.22,"t":"2025-05-30T04:00:00Z","v":640234,"vw":103.666312},{"c":104.7,"h":104.725,"l":102.3732,"n":10591,"o":103.17,"t":"2025-06-02T04:00:00Z","v":441621,"vw":104.142953},{"c":104.88,"h":105.4,"l":102.46,"n":12832,"o":104.17,"t":"2025-06-03T04:00:00Z","v":1054431,"vw":104.500816},{"c":104.32,"h":105.77,"l":103.87,"n":12124,"o":105.08,"t":"2025-06-04T04:00:00Z","v":748749,"vw":104.468941},{"c":105,"h":105.22,"l":103.53,"n":13241,"o":104.18,"t":"2025-06-05T04:00:00Z","v":816815,"vw":104.822702},{"c":106.93,"h":107.19,"l":105.295,"n":18006,"o":105.44,"t":"2025-06-06T04:00:00Z","v":1085975,"vw":106.662926},{"c":104.04,"h":106.995,"l":102.15,"n":18910,"o":106.4,"t":"2025-06-09T04:00:00Z","v":846415,"vw":103.783205},{"c":100.51,"h":103.9715,"l":100.16,"n":14354,"o":103.7,"t":"2025-06-10T04:00:00Z","v":588409,"vw":100.90275},{"c":100.97,"h":102.15,"l":99.685,"n":15621,"o":100.54,"t":"2025-06-11T04:00:00Z","v":849541,"vw":101.150932},{"c":103.78,"h":103.86,"l":100.89,"n":11656,"o":100.99,"t":"2025-06-12T04:00:00Z","v":667704,"vw":102.966911},{"c":102.99,"h":103.81,"l":102.55,"n":9921,"o":102.93,"t":"2025-06-13T04:00:00Z","v":544783,"vw":103.020479},{"c":103.42,"h":104.56,"l":103.035,"n":15015,"o":103.44,"t":"2025-06-16T04:00:00Z","v":634052,"vw":103.697084},{"c":102.17,"h":103.4,"l":101,"n":13644,"o":102.76,"t":"2025-06-17T04:00:00Z","v":566358,"vw":101.934637},{"c":101.94,"h":102.69,"l":101.445,"n":14426,"o":102.27,"t":"2025-06-18T04:00:00Z","v":878842,"vw":102.020198},{"c":102.58,"h":103.26,"l":101.65,"n":14802,"o":102.13,"t":"2025-06-20T04:00:00Z","v":1555815,"vw":102.542201},{"c":103.77,"h":103.89,"l":101.87,"n":13611,"o":102.58,"t":"2025-06-23T04:00:00Z","v":903829,"vw":103.467829},{"c":102.92,"h":104.54,"l":102.89,"n":14254,"o":103.78,"t":"2025-06-24T04:00:00Z","v":796721,"vw":103.242015},{"c":100.49,"h":102.435,"l":100.24,"n":11246,"o":102.19,"t":"2025-06-25T04:00:00Z","v":550933,"vw":100.852569},{"c":102.81,"h":102.87,"l":100.5082,"n":10057,"o":101.3,"t":"2025-06-26T04:00:00Z","v":477449,"vw":102.271676},{"c":103.21,"h":103.82,"l":102.04,"n":11591,"o":102.57,"t":"2025-06-27T04:00:00Z","v":812136,"vw":103.16682},{"c":103.82,"h":103.875,"l":102.46,"n":10572,"o":102.71,"t":"2025-06-30T04:00:00Z","v":580007,"vw":103.602342},{"c":102.44,"h":104.31,"l":102.42,"n":13108,"o":103.94,"t":"2025-07-01T04:00:00Z","v":1386294,"vw":102.757332},{"c":98.23,"h":102.12,"l":97.75,"n":17960,"o":102.11,"t":"2025-07-02T04:00:00Z","v":826750,"vw":98.52774},{"c":99.11,"h":99.345,"l":98,"n":11463,"o":98.24,"t":"2025-07-03T04:00:00Z","v":661690,"vw":98.826958},{"c":98.61,"h":100,"l":97.73,"n":14197,"o":99.45,"t":"2025-07-07T04:00:00Z","v":710281,"vw":98.557936},{"c":98.36,"h":98.87,"l":97.355,"n":16637,"o":97.93,"t":"2025-07-08T04:00:00Z","v":1054538,"vw":98.299237},{"c":98.06,"h":99.32,"l":97.83,"n":12935,"o":99.04,"t":"2025-07-09T04:00:00Z","v":588015,"vw":98.289564},{"c":97.04,"h":97.88,"l":96.21,"n":17404,"o":97.88,"t":"2025-07-10T04:00:00Z","v":917808,"vw":96.894668},{"c":96.2,"h":97.02,"l":95.85,"n":8238,"o":96.5,"t":"2025-07-11T04:00:00Z","v":347281,"vw":96.320793},{"c":98.94,"h":98.97,"l":96.24,"n":13590,"o":96.37,"t":"2025-07-14T04:00:00Z","v":697394,"vw":98.48799},{"c":95.91,"h":98.68,"l":95.91,"n":14098,"o":98.68,"t":"2025-07-15T04:00:00Z","v":605409,"vw":96.425834},{"c":95.92,"h":96.94,"l":95.17,"n":11189,"o":96.47,"t":"2025-07-16T04:00:00Z","v":472814,"vw":95.969763},{"c":97,"h":97.23,"l":95.0177,"n":13696,"o":95.6,"t":"2025-07-17T04:00:00Z","v":647032,"vw":96.673574},{"c":97.11,"h":98.17,"l":96.825,"n":8212,"o":97.04,"t":"2025-07-18T04:00:00Z","v":324207,"vw":97.214746},{"c":96.1,"h":97.64,"l":96.1,"n":9540,"o":97.46,"t":"2025-07-21T04:00:00Z","v":381030,"vw":96.591949},{"c":96.99,"h":97.73,"l":96.31,"n":9679,"o":96.31,"t":"2025-07-22T04:00:00Z","v":487491,"vw":97.137056},{"c":97.35,"h":97.39,"l":95.98,"n":16453,"o":96.9,"t":"2025-07-23T04:00:00Z","v":1319277,"vw":97.153192},{"c":95.93,"h":96.916,"l":95.75,"n":13091,"o":96.56,"t":"2025-07-24T04:00:00Z","v":705207,"vw":96.052583},{"c":96.98,"h":97.305,"l":95.9401,"n":10984,"o":96.36,"t":"2025-07-25T04:00:00Z","v":415425,"vw":96.904403},{"c":96.28,"h":96.84,"l":96.1,"n":13847,"o":96.66,"t":"2025-07-28T04:00:00Z","v":716728,"vw":96.392428},{"c":97.13,"h":97.765,"l":96.41,"n":17971,"o":97.5,"t":"2025-07-29T04:00:00Z","v":949151,"vw":97.019348},{"c":93.67,"h":97.61,"l":93.04,"n":25944,"o":97.6,"t":"2025-07-30T04:00:00Z","v":1230658,"vw":94.520202},{"c":93.84,"h":95.26,"l":93,"n":23192,"o":93.14,"t":"2025-07-31T04:00:00Z","v":1279458,"vw":94.284755},{"c":93.33,"h":93.71,"l":91.77,"n":15507,"o":93.24,"t":"2025-08-01T04:00:00Z","v":690630,"vw":93.182142},{"c":94.09,"h":94.69,"l":93.5824,"n":14613,"o":94,"t":"2025-08-04T04:00:00Z","v":823725,"vw":94.193192},{"c":94.33,"h":94.71,"l":93.54,"n":13579,"o":94.39,"t":"2025-08-05T04:00:00Z","v":821089,"vw":94.271855},{"c":95.28,"h":95.51,"l":93.8,"n":14062,"o":94.25,"t":"2025-08-06T04:00:00Z","v":641712,"vw":95.121931},{"c":95.9,"h":96.02,"l":94.64,"n":17736,"o":95.41,"t":"2025-08-07T04:00:00Z","v":911665,"vw":95.640057},{"c":96.47,"h":97.15,"l":96.2,"n":13344,"o":96.5,"t":"2025-08-08T04:00:00Z","v":796605,"vw":96.571717},{"c":96.03,"h":97.03,"l":95.73,"n":12108,"o":96.69,"t":"2025-08-11T04:00:00Z","v":572120,"vw":96.214326},{"c":96.98,"h":97.11,"l":95.97,"n":10291,"o":96.46,"t":"2025-08-12T04:00:00Z","v":443772,"vw":96.759667},{"c":98.11,"h":98.35,"l":96.82,"n":9006,"o":97.12,"t":"2025-08-13T04:00:00Z","v":431135,"vw":98.020267},{"c":97.33,"h":98.03,"l":96.23,"n":13543,"o":98.03,"t":"2025-08-14T04:00:00Z","v":602485,"vw":97.107661},{"c":95.25,"h":97.5278,"l":95.08,"n":17152,"o":96.77,"t":"2025-08-15T04:00:00Z","v":937248,"vw":95.997612},{"c":95.01,"h":95.3375,"l":94.7,"n":10450,"o":95.15,"t":"2025-08-18T04:00:00Z","v":442080,"vw":95.002919},{"c":96.45,"h":96.49,"l":95.08,"n":8875,"o":95.08,"t":"2025-08-19T04:00:00Z","v":362673,"vw":96.161091},{"c":97.61,"h":98.005,"l":96.055,"n":11382,"o":96.25,"t":"2025-08-20T04:00:00Z","v":623906,"vw":97.615064},{"c":98.96,"h":99,"l":97.385,"n":14409,"o":97.56,"t":"2025-08-21T04:00:00Z","v":678574,"vw":98.747819},{"c":99.19,"h":100.05,"l":98.84,"n":10018,"o":99.69,"t":"2025-08-22T04:00:00Z","v":504643,"vw":99.256941},{"c":98.1,"h":99.11,"l":97.92,"n":11527,"o":99.11,"t":"2025-08-25T04:00:00Z","v":486493,"vw":98.240542},{"c":97,"h":97.915,"l":96.795,"n":14705,"o":97.66,"t":"2025-08-26T04:00:00Z","v":743408,"vw":97.11178},{"c":98.39,"h":98.9,"l":96.995,"n":13121,"o":97.3,"t":"2025-08-27T04:00:00Z","v":563058,"vw":98.327889},{"c":98.64,"h":98.67,"l":97.5,"n":14392,"o":98.28,"t":"2025-08-28T04:00:00Z","v":526234,"vw":98.356927},{"c":98.58,"h":99.3,"l":98.33,"n":10817,"o":98.9,"t":"2025-08-29T04:00:00Z","v":463626,"vw":98.631444},{"c":98.71,"h":98.85,"l":97.6,"n":13037,"o":98.24,"t":"2025-09-02T04:00:00Z","v":480661,"vw":98.504196},{"c":98.29,"h":98.845,"l":97.51,"n":12908,"o":98.18,"t":"2025-09-03T04:00:00Z","v":523677,"vw":98.154116},{"c":99.29,"h":99.34,"l":96.76,"n":10293,"o":98.96,"t":"2025-09-04T04:00:00Z","v":382668,"vw":98.921162},{"c":97.43,"h":99.775,"l":97.06,"n":16215,"o":99.2,"t":"2025-09-05T04:00:00Z","v":611215,"vw":97.778695},{"c":98.09,"h":98.26,"l":96.23,"n":16405,"o":97.47,"t":"2025-09-08T04:00:00Z","v":730224,"vw":97.967615},{"c":97,"h":98.105,"l":96.97,"n":12015,"o":98.03,"t":"2025-09-09T04:00:00Z","v":546544,"vw":97.342149},{"c":97.09,"h":97.4,"l":96.27,"n":9719,"o":96.6,"t":"2025-09-10T04:00:00Z","v":367851,"vw":96.931526},{"c":99.3,"h":99.39,"l":97.33,"n":12279,"o":97.47,"t":"2025-09-11T04:00:00Z","v":469332,"vw":98.648664},{"c":99.08,"h":99.92,"l":98.74,"n":13887,"o":98.87,"t":"2025-09-12T04:00:00Z","v":573022,"vw":99.147857},{"c":95.97,"h":99.205,"l":95.75,"n":14577,"o":98.8,"t":"2025-09-15T04:00:00Z","v":566291,"vw":96.482928},{"c":94.35,"h":96.44,"l":94.21,"n":16017,"o":96.17,"t":"2025-09-16T04:00:00Z","v":674865,"vw":94.602354},{"c":94.92,"h":95.67,"l":94.16,"n":15771,"o":94.47,"t":"2025-09-17T04:00:00Z","v":733334,"vw":94.87573},{"c":96.29,"h":96.865,"l":94.97,"n":13270,"o":96.15,"t":"2025-09-18T04:00:00Z","v":507756,"vw":96.368584},{"c":95.36,"h":96.79,"l":95.08,"n":18487,"o":96.33,"t":"2025-09-19T04:00:00Z","v":1643155,"vw":95.583901},{"c":95.08,"h":96.22,"l":95.07,"n":15623,"o":95.59,"t":"2025-09-22T04:00:00Z","v":671589,"vw":95.313066},{"c":95.15,"h":96.1056,"l":94.85,"n":16353,"o":95.1,"t":"2025-09-23T04:00:00Z","v":784423,"vw":95.298847},{"c":96.57,"h":97.025,"l":94.74,"n":19116,"o":95.17,"t":"2025-09-24T04:00:00Z","v":1116299,"vw":96.292161},{"c":94.59,"h":97.16,"l":94.47,"n":18964,"o":96.79,"t":"2025-09-25T04:00:00Z","v":850174,"vw":95.068385},{"c":95.97,"h":96.93,"l":95.065,"n":18403,"o":95.59,"t":"2025-09-26T04:00:00Z","v":676001,"vw":95.961251},{"c":95.08,"h":95.61,"l":94.62,"n":14990,"o":95.6,"t":"2025-09-29T04:00:00Z","v":705328,"vw":95.008368},{"c":95.8,"h":96.09,"l":94.3601,"n":11882,"o":94.72,"t":"2025-09-30T04:00:00Z","v":494120,"vw":95.682273},{"c":94.2,"h":96.31,"l":94.17,"n":13272,"o":95.55,"t":"2025-10-01T04:00:00Z","v":547788,"vw":95.107435},{"c":93.84,"h":94.74,"l":93.49,"n":19418,"o":94.59,"t":"2025-10-02T04:00:00Z","v":917314,"vw":93.905679},{"c":94.52,"h":94.9328,"l":93.81,"n":13412,"o":93.98,"t":"2025-10-03T04:00:00Z","v":654618,"vw":94.512158},{"c":94.99,"h":96.0699,"l":94.77,"n":13979,"o":95,"t":"2025-10-06T04:00:00Z","v":604054,"vw":95.230933},{"c":96.54,"h":96.96,"l":95.01,"n":16457,"o":95.82,"t":"2025-10-07T04:00:00Z","v":896195,"vw":96.461306},{"c":97,"h":98.56,"l":96.78,"n":16776,"o":98.13,"t":"2025-10-08T04:00:00Z","v":841097,"vw":97.366182},{"c":96.79,"h":97.725,"l":96.11,"n":18008,"o":97.56,"t":"2025-10-09T04:00:00Z","v":833764,"vw":96.775465},{"c":96.21,"h":97.4325,"l":96.12,"n":10830,"o":97.11,"t":"2025-10-10T04:00:00Z","v":412264,"vw":96.415584},{"c":97.34,"h":98.24,"l":95.84,"n":13387,"o":95.98,"t":"2025-10-13T04:00:00Z","v":500234,"vw":97.457377},{"c":98.88,"h":98.88,"l":96.32,"n":13601,"o":96.32,"t":"2025-10-14T04:00:00Z","v":576282,"vw":98.468152},{"c":96.01,"h":98.905,"l":96,"n":14816,"o":98.89,"t":"2025-10-15T04:00:00Z","v":748527,"vw":96.38117},{"c":92.12,"h":94.5,"l":91.89,"n":16287,"o":94.5,"t":"2025-10-16T04:00:00Z","v":703609,"vw":92.599462},{"c":92.52,"h":92.9,"l":91.77,"n":16634,"o":92.33,"t":"2025-10-17T04:00:00Z","v":853374,"vw":92.484224},{"c":92.01,"h":93.68,"l":91.155,"n":16537,"o":93.68,"t":"2025-10-20T04:00:00Z","v":844804,"vw":91.839607},{"c":92.03,"h":92.63,"l":91.595,"n":18928,"o":92.36,"t":"2025-10-21T04:00:00Z","v":1062977,"vw":92.115852},{"c":91.93,"h":92.21,"l":90.3753,"n":19161,"o":92.21,"t":"2025-10-22T04:00:00Z","v":856895,"vw":91.657422},{"c":92.49,"h":92.67,"l":91.3501,"n":14654,"o":91.89,"t":"2025-10-23T04:00:00Z","v":673321,"vw":92.321959},{"c":91.14,"h":93.2,"l":90.9,"n":19747,"o":92.77,"t":"2025-10-24T04:00:00Z","v":935025,"vw":91.587486},{"c":91.22,"h":91.34,"l":90.565,"n":15112,"o":91.3,"t":"2025-10-27T04:00:00Z","v":905621,"vw":91.090712},{"c":89.09,"h":91.0599,"l":88.76,"n":22488,"o":90.68,"t":"2025-10-28T04:00:00Z","v":1063247,"vw":89.278395},{"c":88.25,"h":89.67,"l":88.07,"n":19885,"o":88.49,"t":"2025-10-29T04:00:00Z","v":1106051,"vw":88.649795},{"c":93.5,"h":94.1,"l":89.475,"n":20778,"o":90.18,"t":"2025-10-30T04:00:00Z","v":1229973,"vw":93.145823},{"c":93.66,"h":93.95,"l":92.53,"n":18664,"o":92.57,"t":"2025-10-31T04:00:00Z","v":1067872,"vw":93.464509},{"c":94.34,"h":94.39,"l":92.23,"n":19036,"o":93,"t":"2025-11-03T05:00:00Z","v":1059087,"vw":93.800534},{"c":95.98,"h":96.19,"l":94.63,"n":15707,"o":94.72,"t":"2025-11-04T05:00:00Z","v":802705,"vw":95.561342},{"c":96.79,"h":97.245,"l":95.75,"n":15208,"o":96.3,"t":"2025-11-05T05:00:00Z","v":669675,"vw":96.714635},{"c":97.59,"h":98,"l":96.85,"n":12672,"o":97.26,"t":"2025-11-06T05:00:00Z","v":594804,"vw":97.411935},{"c":99.54,"h":99.65,"l":97.45,"n":16655,"o":98.23,"t":"2025-11-07T05:00:00Z","v":703340,"vw":99.222027},{"c":99.7,"h":100.76,"l":98.93,"n":12824,"o":98.93,"t":"2025-11-10T05:00:00Z","v":600601,"vw":100.002975},{"c":100.56,"h":101.33,"l":99.74,"n":12658,"o":99.74,"t":"2025-11-11T05:00:00Z","v":535833,"vw":100.70486},{"c":101.63,"h":101.78,"l":100.04,"n":11707,"o":100.22,"t":"2025-11-12T05:00:00Z","v":499560,"vw":101.507559},{"c":102.69,"h":102.84,"l":101.565,"n":14763,"o":101.84,"t":"2025-11-13T05:00:00Z","v":585320,"vw":102.555193},{"c":102.21,"h":103.69,"l":102.0412,"n":17485,"o":103.1,"t":"2025-11-14T05:00:00Z","v":748801,"vw":102.621654},{"c":100.71,"h":103.07,"l":100.67,"n":15507,"o":102.79,"t":"2025-11-17T05:00:00Z","v":727594,"vw":101.476329},{"c":100.91,"h":101.54,"l":99.9635,"n":13170,"o":100.48,"t":"2025-11-18T05:00:00Z","v":493679,"vw":100.904001},{"c":99.34,"h":101.22,"l":99.215,"n":12209,"o":100.58,"t":"2025-11-19T05:00:00Z","v":475771,"vw":99.595284},{"c":100.52,"h":100.95,"l":99.28,"n":13537,"o":100.02,"t":"2025-11-20T05:00:00Z","v":531380,"vw":100.326348},{"c":100.89,"h":102.13,"l":100.34,"n":12715,"o":100.75,"t":"2025-11-21T05:00:00Z","v":499745,"vw":101.060912},{"c":99.57,"h":101.19,"l":99.2968,"n":17995,"o":101.19,"t":"2025-11-24T05:00:00Z","v":813878,"vw":99.675163},{"c":100.16,"h":101.36,"l":99.965,"n":14746,"o":100.4,"t":"2025-11-25T05:00:00Z","v":712071,"vw":100.386226},{"c":102.14,"h":102.75,"l":100.28,"n":19984,"o":100.51,"t":"2025-11-26T05:00:00Z","v":925464,"vw":101.959447},{"c":102.24,"h":102.6,"l":101.57,"n":5972,"o":102.38,"t":"2025-11-28T05:00:00Z","v":204731,"vw":102.247956},{"c":102.21,"h":102.68,"l":101.21,"n":15498,"o":102.2,"t":"2025-12-01T05:00:00Z","v":827013,"vw":102.093161},{"c":101.61,"h":102.22,"l":100.72,"n":12960,"o":102.1,"t":"2025-12-02T05:00:00Z","v":793690,"vw":101.530889},{"c":99.58,"h":102.58,"l":99.51,"n":14857,"o":101.79,"t":"2025-12-03T05:00:00Z","v":802396,"vw":100.041476},{"c":99.47,"h":101.26,"l":99.23,"n":11036,"o":99.79,"t":"2025-12-04T05:00:00Z","v":436850,"vw":99.80059},{"c":97.85,"h":99.8,"l":97.67,"n":14855,"o":99.35,"t":"2025-12-05T05:00:00Z","v":726321,"vw":98.120876},{"c":98.57,"h":99.02,"l":97.16,"n":14482,"o":97.98,"t":"2025-12-08T05:00:00Z","v":658832,"vw":98.384455},{"c":99.09,"h":99.7812,"l":98.34,"n":12164,"o":98.34,"t":"2025-12-09T05:00:00Z","v":435843,"vw":99.189513},{"c":100.36,"h":101.695,"l":98.995,"n":12706,"o":99.42,"t":"2025-12-10T05:00:00Z","v":709054,"vw":100.65375},{"c":103.63,"h":103.73,"l":100.74,"n":13814,"o":100.75,"t":"2025-12-11T05:00:00Z","v":449575,"vw":103.28223},{"c":104.36,"h":104.36,"l":103.33,"n":12740,"o":104.36,"t":"2025-12-12T05:00:00Z","v":455128,"vw":103.946867},{"c":106.46,"h":106.61,"l":104.445,"n":14063,"o":104.85,"t":"2025-12-15T05:00:00Z","v":613908,"vw":106.049441},{"c":107.14,"h":108.12,"l":106.75,"n":15406,"o":107.52,"t":"2025-12-16T05:00:00Z","v":655286,"vw":107.270939},{"c":107.06,"h":107.72,"l":105.67,"n":14107,"o":106.93,"t":"2025-12-17T05:00:00Z","v":597066,"vw":106.778148},{"c":107.68,"h":107.955,"l":106.03,"n":12020,"o":106.69,"t":"2025-12-18T05:00:00Z","v":611893,"vw":107.334063},{"c":107.94,"h":108,"l":106.93,"n":11413,"o":107.43,"t":"2025-12-19T05:00:00Z","v":993594,"vw":107.868508},{"c":108.96,"h":109.23,"l":107.3166,"n":10781,"o":107.37,"t":"2025-12-22T05:00:00Z","v":537864,"vw":108.725702},{"c":109.18,"h":110.165,"l":108.72,"n":12851,"o":109.33,"t":"2025-12-23T05:00:00Z","v":631278,"vw":109.522384},{"c":108.97,"h":110.3375,"l":108.34,"n":5923,"o":109.35,"t":"2025-12-24T05:00:00Z","v":270241,"vw":109.035528},{"c":108.99,"h":109.21,"l":108.34,"n":6967,"o":109.09,"t":"2025-12-26T05:00:00Z","v":283486,"vw":108.811046},{"c":109.1,"h":109.5657,"l":108.94,"n":9185,"o":109.31,"t":"2025-12-29T05:00:00Z","v":466922,"vw":109.16225},{"c":108.76,"h":109.12,"l":108.46,"n":12086,"o":109.12,"t":"2025-12-30T05:00:00Z","v":558002,"vw":108.723059},{"c":107.09,"h":108.405,"l":107.07,"n":12106,"o":108.25,"t":"2025-12-31T05:00:00Z","v":656035,"vw":107.411778},{"c":104.26,"h":106.795,"l":103.835,"n":13732,"o":106.71,"t":"2026-01-02T05:00:00Z","v":559590,"vw":104.486801},{"c":105.51,"h":106.12,"l":103.14,"n":12678,"o":103.75,"t":"2026-01-05T05:00:00Z","v":528706,"vw":105.38249},{"c":103.07,"h":104.76,"l":102.09,"n":16530,"o":104.26,"t":"2026-01-06T05:00:00Z","v":821557,"vw":103.088384},{"c":103.23,"h":103.32,"l":102.02,"n":15223,"o":102.73,"t":"2026-01-07T05:00:00Z","v":541802,"vw":103.050664},{"c":103.88,"h":104.32,"l":102.561,"n":12149,"o":103.64,"t":"2026-01-08T05:00:00Z","v":618367,"vw":103.67562},{"c":102.34,"h":104.39,"l":102.22,"n":10866,"o":103.33,"t":"2026-01-09T05:00:00Z","v":433811,"vw":102.644338},{"c":101.37,"h":102.615,"l":100.68,"n":15210,"o":101.73,"t":"2026-01-12T05:00:00Z","v":535445,"vw":101.368875},{"c":99.05,"h":101.375,"l":98.32,"n":15528,"o":101.1,"t":"2026-01-13T05:00:00Z","v":607295,"vw":99.294264},{"c":100.25,"h":101.05,"l":98.67,"n":15660,"o":99.32,"t":"2026-01-14T05:00:00Z","v":677612,"vw":100.311157},{"c":100.34,"h":101.14,"l":100.01,"n":13059,"o":100.49,"t":"2026-01-15T05:00:00Z","v":682660,"vw":100.504583},{"c":99.94,"h":100.11,"l":98.24,"n":13059,"o":99.68,"t":"2026-01-16T05:00:00Z","v":694369,"vw":99.747682},{"c":102.74,"h":102.82,"l":99.5,"n":19911,"o":99.99,"t":"2026-01-20T05:00:00Z","v":1141180,"vw":101.941091},{"c":103.35,"h":104.1,"l":101.03,"n":21111,"o":103.28,"t":"2026-01-21T05:00:00Z","v":946128,"vw":102.767447},{"c":102.95,"h":103.01,"l":101.4,"n":13045,"o":102.68,"t":"2026-01-22T05:00:00Z","v":474186,"vw":102.601886},{"c":102.07,"h":104.01,"l":100.795,"n":11670,"o":102.21,"t":"2026-01-23T05:00:00Z","v":641008,"vw":101.514202},{"c":103.09,"h":103.65,"l":101.9,"n":18760,"o":102.95,"t":"2026-01-26T05:00:00Z","v":930142,"vw":102.834327},{"c":102.51,"h":103.35,"l":102.06,"n":13483,"o":103.15,"t":"2026-01-27T05:00:00Z","v":578469,"vw":102.468337},{"c":103.78,"h":104.54,"l":101.49,"n":17923,"o":101.88,"t":"2026-01-28T05:00:00Z","v":787321,"vw":103.675215},{"c":104.05,"h":107.79,"l":103.11,"n":22874,"o":107.79,"t":"2026-01-29T05:00:00Z","v":1035624,"vw":104.416296},{"c":103.18,"h":104.815,"l":101.975,"n":17109,"o":104.23,"t":"2026-01-30T05:00:00Z","v":744055,"vw":103.161179},{"c":103.86,"h":105.43,"l":102.61,"n":16899,"o":104.31,"t":"2026-02-02T05:00:00Z","v":831613,"vw":103.882027},{"c":104.82,"h":106,"l":103.45,"n":16104,"o":104.65,"t":"2026-02-03T05:00:00Z","v":583402,"vw":104.961389},{"c":106.22,"h":107.43,"l":104.98,"n":17779,"o":104.98,"t":"2026-02-04T05:00:00Z","v":557688,"vw":106.474236},{"c":106.59,"h":108.175,"l":106.1,"n":15496,"o":106.49,"t":"2026-02-05T05:00:00Z","v":592326,"vw":106.68425},{"c":106.53,"h":107.99,"l":106.1125,"n":11555,"o":107.13,"t":"2026-02-06T05:00:00Z","v":386933,"vw":106.586311},{"c":103.06,"h":106.74,"l":102.85,"n":12829,"o":105.99,"t":"2026-02-09T05:00:00Z","v":445695,"vw":103.759036},{"c":103.58,"h":104.25,"l":101.41,"n":13816,"o":103.06,"t":"2026-02-10T05:00:00Z","v":553227,"vw":103.461574},{"c":101.56,"h":104.045,"l":101.1701,"n":20942,"o":103.92,"t":"2026-02-11T05:00:00Z","v":1134980,"vw":101.785082},{"c":101.11,"h":103.54,"l":99.513,"n":19633,"o":103.54,"t":"2026-02-12T05:00:00Z","v":973410,"vw":100.810348},{"c":101.85,"h":102.255,"l":100.12,"n":14306,"o":100.33,"t":"2026-02-13T05:00:00Z","v":696223,"vw":101.468743},{"c":104.35,"h":104.74,"l":102.94,"n":15012,"o":102.94,"t":"2026-02-17T05:00:00Z","v":936716,"vw":104.21008},{"c":104.05,"h":105,"l":102.975,"n":13723,"o":104.35,"t":"2026-02-18T05:00:00Z","v":596814,"vw":103.879871},{"c":102.59,"h":105,"l":102.05,"n":15286,"o":103.93,"t":"2026-02-19T05:00:00Z","v":725645,"vw":102.649715},{"c":105.01,"h":105.1,"l":102.26,"n":20800,"o":103.46,"t":"2026-02-20T05:00:00Z","v":1119551,"vw":104.265193},{"c":104.35,"h":105.91,"l":103.57,"n":21771,"o":105.26,"t":"2026-02-23T05:00:00Z","v":1008234,"vw":104.397183},{"c":103.33,"h":106.31,"l":102.475,"n":16306,"o":104.06,"t":"2026-02-24T05:00:00Z","v":587270,"vw":103.212171},{"c":102.59,"h":103.47,"l":101.08,"n":13966,"o":103.33,"t":"2026-02-25T05:00:00Z","v":600511,"vw":102.330082},{"c":104.61,"h":105.235,"l":103.175,"n":11025,"o":103.42,"t":"2026-02-26T05:00:00Z","v":455219,"vw":104.615271},{"c":105.72,"h":106.31,"l":103.75,"n":11031,"o":106.2,"t":"2026-02-27T05:00:00Z","v":604174,"vw":105.551161},{"c":106.91,"h":107.27,"l":105.06,"n":13747,"o":105.32,"t":"2026-03-02T05:00:00Z","v":579350,"vw":106.690023},{"c":104.33,"h":105.72,"l":102.555,"n":17008,"o":105.1,"t":"2026-03-03T05:00:00Z","v":667557,"vw":104.092175},{"c":103.86,"h":104.95,"l":102.34,"n":14504,"o":104.31,"t":"2026-03-04T05:00:00Z","v":637771,"vw":103.584605},{"c":103.56,"h":104.06,"l":102.33,"n":14111,"o":103.44,"t":"2026-03-05T05:00:00Z","v":829771,"vw":103.40602},{"c":103.03,"h":103.4,"l":100.54,"n":11414,"o":102.84,"t":"2026-03-06T05:00:00Z","v":444543,"vw":102.644297},{"c":101.44,"h":102.59,"l":100.33,"n":14422,"o":102.59,"t":"2026-03-09T04:00:00Z","v":457661,"vw":101.246155},{"c":101.25,"h":103.09,"l":100.45,"n":11529,"o":101.21,"t":"2026-03-10T04:00:00Z","v":441742,"vw":101.609719},{"c":99.85,"h":100.74,"l":99.03,"n":14290,"o":100.74,"t":"2026-03-11T04:00:00Z","v":563365,"vw":100.038034},{"c":100.61,"h":100.9119,"l":98.7807,"n":11758,"o":99.15,"t":"2026-03-12T04:00:00Z","v":449318,"vw":100.383425},{"c":100.9,"h":101.5,"l":100.41,"n":11803,"o":101.33,"t":"2026-03-13T04:00:00Z","v":437426,"vw":100.927281},{"c":100.86,"h":102.57,"l":100.755,"n":11547,"o":101.45,"t":"2026-03-16T04:00:00Z","v":427401,"vw":101.175207},{"c":101.98,"h":102.5,"l":101.23,"n":10686,"o":101.23,"t":"2026-03-17T04:00:00Z","v":290732,"vw":101.947717},{"c":101.81,"h":102.055,"l":101.14,"n":12454,"o":101.6,"t":"2026-03-18T04:00:00Z","v":376305,"vw":101.713441},{"c":99.42,"h":102.64,"l":99.29,"n":14343,"o":101.8,"t":"2026-03-19T04:00:00Z","v":651061,"vw":99.853144},{"c":99.57,"h":100.39,"l":99.02,"n":38577,"o":99.89,"t":"2026-03-20T04:00:00Z","v":766400,"vw":99.648226},{"c":100.38,"h":101.68,"l":98.69,"n":12980,"o":98.69,"t":"2026-03-23T04:00:00Z","v":445489,"vw":100.676208},{"c":101.46,"h":102.02,"l":100,"n":10515,"o":100.06,"t":"2026-03-24T04:00:00Z","v":475789,"vw":101.442615},{"c":101.04,"h":102.79,"l":100.82,"n":14740,"o":102.2,"t":"2026-03-25T04:00:00Z","v":648380,"vw":101.287186},{"c":101.28,"h":102.28,"l":99.4,"n":12956,"o":102.28,"t":"2026-03-26T04:00:00Z","v":466742,"vw":100.895689},{"c":98.91,"h":101.395,"l":98.71,"n":16007,"o":101.34,"t":"2026-03-27T04:00:00Z","v":564237,"vw":99.520553},{"c":100.7,"h":101.48,"l":99.03,"n":11753,"o":99.63,"t":"2026-03-30T04:00:00Z","v":440525,"vw":100.758224},{"c":101.41,"h":101.975,"l":99.79,"n":10636,"o":101.31,"t":"2026-03-31T04:00:00Z","v":405584,"vw":101.201543},{"c":99.89,"h":100.955,"l":99.235,"n":16222,"o":100.69,"t":"2026-04-01T04:00:00Z","v":573370,"vw":100.080385},{"c":101.67,"h":101.96,"l":99.655,"n":15759,"o":100.28,"t":"2026-04-02T04:00:00Z","v":423499,"vw":101.553883},{"c":101.46,"h":101.9,"l":100.645,"n":11080,"o":101.08,"t":"2026-04-06T04:00:00Z","v":524729,"vw":101.45408},{"c":101.07,"h":102.375,"l":100.44,"n":12826,"o":100.89,"t":"2026-04-07T04:00:00Z","v":483206,"vw":101.253658},{"c":102.89,"h":103.12,"l":101.42,"n":10724,"o":101.61,"t":"2026-04-08T04:00:00Z","v":457333,"vw":102.688383},{"c":102.43,"h":103.46,"l":101.8925,"n":15266,"o":102.5,"t":"2026-04-09T04:00:00Z","v":609990,"vw":102.571601},{"c":98.14,"h":101.95,"l":96.89,"n":20367,"o":101.95,"t":"2026-04-10T04:00:00Z","v":932516,"vw":97.943024},{"c":100.04,"h":100.395,"l":97.78,"n":15292,"o":97.78,"t":"2026-04-13T04:00:00Z","v":583623,"vw":99.513429},{"c":99.4,"h":100.12,"l":98.735,"n":14360,"o":98.87,"t":"2026-04-14T04:00:00Z","v":639795,"vw":99.501713},{"c":100.74,"h":101.39,"l":99.32,"n":13538,"o":99.35,"t":"2026-04-15T04:00:00Z","v":559721,"vw":100.695851},{"c":100.53,"h":101.39,"l":99.72,"n":14982,"o":100.52,"t":"2026-04-16T04:00:00Z","v":616071,"vw":100.317091},{"c":102.04,"h":102.65,"l":100.25,"n":12612,"o":100.58,"t":"2026-04-17T04:00:00Z","v":454819,"vw":101.798414},{"c":101.78,"h":103,"l":101.38,"n":11013,"o":101.95,"t":"2026-04-20T04:00:00Z","v":468499,"vw":101.982595},{"c":102.08,"h":102.85,"l":101.185,"n":10298,"o":102.22,"t":"2026-04-21T04:00:00Z","v":388353,"vw":102.049151},{"c":99.89,"h":102.06,"l":99.175,"n":16027,"o":101.68,"t":"2026-04-22T04:00:00Z","v":611289,"vw":99.984199},{"c":101.48,"h":101.74,"l":99.24,"n":10371,"o":99.78,"t":"2026-04-23T04:00:00Z","v":392852,"vw":101.011703},{"c":99.31,"h":101.45,"l":99.28,"n":10834,"o":100.83,"t":"2026-04-24T04:00:00Z","v":518824,"vw":99.721318},{"c":99.51,"h":100.755,"l":99,"n":13719,"o":99,"t":"2026-04-27T04:00:00Z","v":597583,"vw":99.747425},{"c":100.35,"h":101.19,"l":99.665,"n":11977,"o":100.86,"t":"2026-04-28T04:00:00Z","v":506292,"vw":100.325937},{"c":97.96,"h":100.55,"l":97.61,"n":15323,"o":100.34,"t":"2026-04-29T04:00:00Z","v":782113,"vw":98.180683},{"c":100.41,"h":102.25,"l":96.57,"n":20387,"o":96.57,"t":"2026-04-30T04:00:00Z","v":1192822,"vw":100.126891},{"c":100.13,"h":102.66,"l":99.95,"n":14740,"o":101.92,"t":"2026-05-01T04:00:00Z","v":575361,"vw":100.55403},{"c":98.84,"h":100.74,"l":98.6,"n":14915,"o":98.98,"t":"2026-05-04T04:00:00Z","v":625792,"vw":99.485482},{"c":98.81,"h":100.535,"l":98.55,"n":12708,"o":99.06,"t":"2026-05-05T04:00:00Z","v":420117,"vw":99.054198},{"c":99.37,"h":100.37,"l":98.71,"n":12421,"o":99.17,"t":"2026-05-06T04:00:00Z","v":556853,"vw":99.534267},{"c":99.31,"h":99.74,"l":98.02,"n":12754,"o":98.73,"t":"2026-05-07T04:00:00Z","v":495731,"vw":99.276494},{"c":99.39,"h":99.995,"l":97.5701,"n":9564,"o":99.3,"t":"2026-05-08T04:00:00Z","v":327871,"vw":99.402196},{"c":98.51,"h":100.73,"l":98.23,"n":13994,"o":99.81,"t":"2026-05-11T04:00:00Z","v":647393,"vw":98.88812},{"c":99.32,"h":99.925,"l":97.59,"n":14001,"o":98.65,"t":"2026-05-12T04:00:00Z","v":515925,"vw":99.183365},{"c":97.26,"h":99.33,"l":96.795,"n":14693,"o":98.48,"t":"2026-05-13T04:00:00Z","v":601942,"vw":97.348541},{"c":97.69,"h":98.81,"l":97.24,"n":12754,"o":97.76,"t":"2026-05-14T04:00:00Z","v":519615,"vw":97.765588},{"c":99.09,"h":99.71,"l":98.445,"n":13171,"o":99.16,"t":"2026-05-15T04:00:00Z","v":546095,"vw":99.099172},{"c":100.64,"h":101.2325,"l":98.26,"n":18243,"o":99,"t":"2026-05-18T04:00:00Z","v":1024763,"vw":100.517353},{"c":100.06,"h":101.9999,"l":99.375,"n":16237,"o":101.08,"t":"2026-05-19T04:00:00Z","v":799558,"vw":100.431427},{"c":100.55,"h":100.92,"l":99.405,"n":10344,"o":100.84,"t":"2026-05-20T04:00:00Z","v":415231,"vw":100.498843},{"c":100.7,"h":100.84,"l":98.67,"n":10914,"o":99.76,"t":"2026-05-21T04:00:00Z","v":444867,"vw":100.594314},{"c":99.94,"h":101.37,"l":99.8,"n":9805,"o":100.2,"t":"2026-05-22T04:00:00Z","v":381033,"vw":100.116921},{"c":98.98,"h":101.09,"l":98.92,"n":11418,"o":99.31,"t":"2026-05-26T04:00:00Z","v":414214,"vw":99.240741},{"c":95.61,"h":99.83,"l":95.53,"n":13861,"o":98.79,"t":"2026-05-27T04:00:00Z","v":542980,"vw":96.535294},{"c":95.79,"h":97.12,"l":94,"n":16845,"o":95.21,"t":"2026-05-28T04:00:00Z","v":1074026,"vw":96.217261},{"c":94.93,"h":96.2499,"l":94.595,"n":13556,"o":95.58,"t":"2026-05-29T04:00:00Z","v":876087,"vw":95.132343},{"c":95.9,"h":96.23,"l":93.985,"n":17593,"o":94,"t":"2026-06-01T04:00:00Z","v":720458,"vw":95.746493},{"c":95.44,"h":98.07,"l":95.4,"n":18315,"o":97.84,"t":"2026-06-02T04:00:00Z","v":610437,"vw":95.989514},{"c":94.55,"h":95.88,"l":94.27,"n":11012,"o":95.46,"t":"2026-06-03T04:00:00Z","v":551198,"vw":94.707027},{"c":95.34,"h":97.11,"l":94.905,"n":10695,"o":95.75,"t":"2026-06-04T04:00:00Z","v":378173,"vw":95.357185},{"c":98.81,"h":98.93,"l":95.65,"n":11618,"o":96.9,"t":"2026-06-05T04:00:00Z","v":624067,"vw":98.374074},{"c":96.21,"h":99.24,"l":96.09,"n":12810,"o":99.24,"t":"2026-06-08T04:00:00Z","v":459591,"vw":96.491075},{"c":97.62,"h":98.39,"l":95.83,"n":13552,"o":98.27,"t":"2026-06-09T04:00:00Z","v":665073,"vw":97.609583},{"c":99.88,"h":100.81,"l":98.62,"n":12201,"o":99.16,"t":"2026-06-10T04:00:00Z","v":540607,"vw":99.737696},{"c":99.54,"h":100.57,"l":97.5,"n":13363,"o":100.36,"t":"2026-06-11T04:00:00Z","v":633933,"vw":99.762323},{"c":101.44,"h":101.57,"l":98.98,"n":15260,"o":100.58,"t":"2026-06-12T04:00:00Z","v":715070,"vw":101.20233},{"c":101.31,"h":102.07,"l":100.94,"n":15015,"o":101.05,"t":"2026-06-15T04:00:00Z","v":817633,"vw":101.367929},{"c":102.75,"h":103.83,"l":101.9075,"n":14252,"o":102.03,"t":"2026-06-16T04:00:00Z","v":682177,"vw":102.705139},{"c":103.22,"h":105.085,"l":102.31,"n":16275,"o":102.33,"t":"2026-06-17T04:00:00Z","v":938843,"vw":103.604251},{"c":100.99,"h":103.09,"l":100.33,"n":12507,"o":102.81,"t":"2026-06-18T04:00:00Z","v":1162048,"vw":101.090042},{"c":103.39,"h":103.655,"l":100.405,"n":13953,"o":101.19,"t":"2026-06-22T04:00:00Z","v":859249,"vw":103.187948},{"c":105.72,"h":106.025,"l":103.25,"n":15635,"o":104.45,"t":"2026-06-23T04:00:00Z","v":1072290,"vw":105.630354},{"c":106.03,"h":107.415,"l":105.105,"n":13840,"o":105.59,"t":"2026-06-24T04:00:00Z","v":678218,"vw":106.41219},{"c":104.69,"h":107.13,"l":104.11,"n":15438,"o":106.03,"t":"2026-06-25T04:00:00Z","v":538201,"vw":104.958299},{"c":108.72,"h":109.04,"l":104.67,"n":14724,"o":105.47,"t":"2026-06-26T04:00:00Z","v":1341588,"vw":108.427051},{"c":108.84,"h":109.045,"l":107.635,"n":15347,"o":108,"t":"2026-06-29T04:00:00Z","v":618726,"vw":108.611199},{"c":107.44,"h":109.05,"l":107.14,"n":12892,"o":108.26,"t":"2026-06-30T04:00:00Z","v":664898,"vw":108.003553},{"c":109.07,"h":109.99,"l":107.72,"n":13623,"o":108.26,"t":"2026-07-01T04:00:00Z","v":550482,"vw":109.024336},{"c":113.36,"h":113.505,"l":108.375,"n":15565,"o":110.79,"t":"2026-07-02T04:00:00Z","v":754223,"vw":111.984542},{"c":113.06,"h":113.76,"l":112.445,"n":14536,"o":112.83,"t":"2026-07-06T04:00:00Z","v":601462,"vw":113.071075},{"c":114.53,"h":115.91,"l":113.25,"n":16437,"o":113.75,"t":"2026-07-07T04:00:00Z","v":872119,"vw":114.406443},{"c":112.85,"h":114.31,"l":112.71,"n":13355,"o":114.21,"t":"2026-07-08T04:00:00Z","v":711682,"vw":113.151876},{"c":112.42,"h":113.96,"l":112.135,"n":18989,"o":113.55,"t":"2026-07-09T04:00:00Z","v":880056,"vw":112.623354},{"c":113.06,"h":113.79,"l":112.18,"n":13930,"o":112.82,"t":"2026-07-10T04:00:00Z","v":590696,"vw":113.077536},{"c":114.52,"h":115.26,"l":113.63,"n":13661,"o":114.12,"t":"2026-07-13T04:00:00Z","v":576776,"vw":114.483328},{"c":112.44,"h":114.47,"l":112.405,"n":13521,"o":113.9,"t":"2026-07-14T04:00:00Z","v":691942,"vw":112.755162},{"c":110.71,"h":112.23,"l":108.84,"n":16393,"o":111.865,"t":"2026-07-15T04:00:00Z","v":969752,"vw":110.946225},{"c":113.62,"h":114,"l":111.405,"n":16723,"o":111.45,"t":"2026-07-16T04:00:00Z","v":1134017,"vw":112.922594},{"c":114.78,"h":116.6257,"l":113.235,"n":12301,"o":114.64,"t":"2026-07-17T04:00:00Z","v":549920,"vw":114.870759},{"c":115.03,"h":116.01,"l":114.4025,"n":10264,"o":114.76,"t":"2026-07-20T04:00:00Z","v":474145,"vw":115.17835},{"c":114.52,"h":114.94,"l":113.8,"n":11343,"o":114.71,"t":"2026-07-21T04:00:00Z","v":482079,"vw":114.538253},{"c":113.65,"h":114.505,"l":112.9,"n":10537,"o":114.4,"t":"2026-07-22T04:00:00Z","v":482269,"vw":113.478546},{"c":114.62,"h":114.75,"l":111.89,"n":9178,"o":113.47,"t":"2026-07-23T04:00:00Z","v":412024,"vw":114.336824},{"c":116.5,"h":116.95,"l":113.6,"n":10717,"o":113.6,"t":"2026-07-24T04:00:00Z","v":432244,"vw":116.29378},{"c":117.05,"h":118,"l":116.27,"n":15632,"o":116.29,"t":"2026-07-27T04:00:00Z","v":723034,"vw":117.167318},{"c":119.27,"h":119.99,"l":117.11,"n":20007,"o":117.52,"t":"2026-07-28T04:00:00Z","v":908053,"vw":119.136817},{"c":105.96,"h":109.91,"l":97.94,"n":36595,"o":97.94,"t":"2026-07-29T04:00:00Z","v":2311260,"vw":105.872481},{"c":105.05,"h":105.82,"l":103.345,"n":24914,"o":104.96,"t":"2026-07-30T04:00:00Z","v":1488497,"vw":104.821146},{"c":105.32,"h":106.17,"l":103.17,"n":18360,"o":105.97,"t":"2026-07-31T04:00:00Z","v":864106,"vw":105.446004},{"c":105.87,"h":106.71,"l":104.925,"n":17108,"o":104.97,"t":"2026-08-03T04:00:00Z","v":660180,"vw":105.61928},{"c":103.75,"h":105.21,"l":103.57,"n":16860,"o":104.28,"t":"2026-08-04T04:00:00Z","v":744559,"vw":104.035337},{"c":104.25,"h":105.365,"l":103.45,"n":14562,"o":103.9,"t":"2026-08-05T04:00:00Z","v":602301,"vw":104.28024},{"c":104.45,"h":104.9925,"l":103.685,"n":13547,"o":104.85,"t":"2026-08-06T04:00:00Z","v":597691,"vw":104.448877},{"c":103.49,"h":103.965,"l":101.81,"n":13804,"o":103.62,"t":"2026-08-07T04:00:00Z","v":492597,"vw":103.379868},{"c":101.79,"h":103.37,"l":101.18,"n":14926,"o":102.86,"t":"2026-08-10T04:00:00Z","v":690544,"vw":101.924117},{"c":100.72,"h":102.25,"l":100.57,"n":15144,"o":101.28,"t":"2026-08-11T04:00:00Z","v":487227,"vw":100.965194},{"c":99.43,"h":102.22,"l":99.2,"n":17351,"o":100.33,"t":"2026-08-12T04:00:00Z","v":836202,"vw":100.368684},{"c":100.01,"h":100.685,"l":99.42,"n":11791,"o":100.35,"t":"2026-08-13T04:00:00Z","v":509712,"vw":100.021751},{"c":101.2,"h":101.88,"l":99.76,"n":12700,"o":100.26,"t":"2026-08-14T04:00:00Z","v":617868,"vw":101.342913},{"c":99.88,"h":101.61,"l":99.68,"n":12265,"o":100.69,"t":"2026-08-17T04:00:00Z","v":511995,"vw":99.974544},{"c":100.74,"h":102.04,"l":100.57,"n":14770,"o":101.01,"t":"2026-08-18T04:00:00Z","v":528425,"vw":101.176018},{"c":98.55,"h":101.33,"l":98.49,"n":12148,"o":101.33,"t":"2026-08-19T04:00:00Z","v":619869,"vw":99.311041},{"c":98.6,"h":99.605,"l":97.095,"n":14411,"o":98.23,"t":"2026-08-20T04:00:00Z","v":620282,"vw":99.096845},{"c":98.73,"h":99.595,"l":98.525,"n":19690,"o":99.09,"t":"2026-08-21T04:00:00Z","v":519320,"vw":98.851909},{"c":99.34,"h":100.78,"l":99.22,"n":21377,"o":99.22,"t":"2026-08-24T04:00:00Z","v":414295,"vw":99.66666},{"c":99.41,"h":99.65,"l":98.48,"n":20569,"o":99.09,"t":"2026-08-25T04:00:00Z","v":579860,"vw":99.235056},{"c":100.01,"h":101,"l":99.01,"n":12482,"o":99.41,"t":"2026-08-26T04:00:00Z","v":556319,"vw":99.960291},{"c":99.03,"h":99.64,"l":98.44,"n":11096,"o":98.84,"t":"2026-08-27T04:00:00Z","v":371572,"vw":99.111082},{"c":99.52,"h":99.845,"l":98.94,"n":9703,"o":99.29,"t":"2026-08-28T04:00:00Z","v":371764,"vw":99.396241},{"c":98.78,"h":99.68,"l":98.53,"n":11179,"o":99.52,"t":"2026-08-31T04:00:00Z","v":529277,"vw":98.769236},{"c":99.8,"h":100.1451,"l":99.01,"n":15711,"o":99.01,"t":"2026-09-01T04:00:00Z","v":479321,"vw":99.740822},{"c":99.67,"h":101.01,"l":99.38,"n":11820,"o":100.66,"t":"2026-09-02T04:00:00Z","v":415910,"vw":99.877438},{"c":101.4,"h":102.67,"l":100.34,"n":14831,"o":100.36,"t":"2026-09-03T04:00:00Z","v":643227,"vw":101.683807},{"c":101.14,"h":101.6425,"l":100.35,"n":12930,"o":100.35,"t":"2026-09-04T04:00:00Z","v":612464,"vw":101.119385},{"c":98.61,"h":100.314,"l":98.46,"n":13575,"o":99.89,"t":"2026-09-08T04:00:00Z","v":543779,"vw":98.978573},{"c":98.38,"h":98.8211,"l":97.31,"n":13247,"o":98.4,"t":"2026-09-09T04:00:00Z","v":448590,"vw":98.394954},{"c":98.89,"h":99.91,"l":98.04,"n":13434,"o":99.91,"t":"2026-09-10T04:00:00Z","v":623427,"vw":98.764317},{"c":98.24,"h":99.8,"l":96.86,"n":34354,"o":99.29,"t":"2026-09-11T04:00:00Z","v":885547,"vw":97.884461},{"c":100,"h":100.83,"l":98.89,"n":21700,"o":98.9,"t":"2026-09-14T04:00:00Z","v":726178,"vw":99.933373},{"c":100.54,"h":100.69,"l":98.93,"n":19195,"o":99.3,"t":"2026-09-15T04:00:00Z","v":828566,"vw":100.336241},{"c":99.59,"h":100.13,"l":98.5301,"n":18213,"o":99.71,"t":"2026-09-16T04:00:00Z","v":802341,"vw":99.513113},{"c":99.98,"h":100.65,"l":99.02,"n":17845,"o":99.96,"t":"2026-09-17T04:00:00Z","v":826457,"vw":100.088141},{"c":99.2,"h":100.31,"l":98.6801,"n":15007,"o":99.51,"t":"2026-09-18T04:00:00Z","v":1002881,"vw":99.243039},{"c":97.97,"h":99.99,"l":97.63,"n":13296,"o":99.21,"t":"2026-09-21T04:00:00Z","v":566957,"vw":98.199097},{"c":96.28,"h":98.11,"l":96.14,"n":13747,"o":98.11,"t":"2026-09-22T04:00:00Z","v":590722,"vw":96.527848},{"c":95.31,"h":96.99,"l":95.26,"n":19047,"o":96,"t":"2026-09-23T04:00:00Z","v":712853,"vw":95.803609},{"c":94.72,"h":96.31,"l":94.53,"n":13302,"o":95.49,"t":"2026-09-24T04:00:00Z","v":504945,"vw":95.202114},{"c":94.45,"h":95.24,"l":94.33,"n":13450,"o":95.18,"t":"2026-09-25T04:00:00Z","v":442346,"vw":94.656737},{"c":94.45,"h":94.96,"l":93.75,"n":16278,"o":94.55,"t":"2026-09-28T04:00:00Z","v":701133,"vw":94.561405},{"c":95.24,"h":95.345,"l":94.06,"n":18660,"o":94.06,"t":"2026-09-29T04:00:00Z","v":825484,"vw":94.880084},{"c":94.2,"h":95.22,"l":93.89,"n":16374,"o":94.67,"t":"2026-09-30T04:00:00Z","v":1059887,"vw":94.326178},{"c":95.51,"h":95.555,"l":93.045,"n":15662,"o":93.66,"t":"2026-10-01T04:00:00Z","v":700410,"vw":94.95349},{"c":94.88,"h":96.045,"l":93.02,"n":18425,"o":96.01,"t":"2026-10-02T04:00:00Z","v":902815,"vw":94.770944},{"c":95.62,"h":96.55,"l":94.26,"n":14990,"o":94.93,"t":"2026-10-05T04:00:00Z","v":600488,"vw":95.816108},{"c":96.16,"h":96.72,"l":95.495,"n":17442,"o":96.02,"t":"2026-10-06T04:00:00Z","v":775989,"vw":96.175465},{"c":95.35,"h":96.13,"l":95.18,"n":15340,"o":95.63,"t":"2026-10-07T04:00:00Z","v":764901,"vw":95.498558},{"c":97.5,"h":97.84,"l":94.845,"n":13030,"o":95.28,"t":"2026-10-08T04:00:00Z","v":603006,"vw":96.91442},{"c":96.73,"h":97.86,"l":96.33,"n":11392,"o":97.22,"t":"2026-10-09T04:00:00Z","v":500113,"vw":97.027152},{"c":97.32,"h":97.885,"l":96.51,"n":12803,"o":96.51,"t":"2026-10-12T04:00:00Z","v":634864,"vw":97.326954},{"c":97.55,"h":98.76,"l":96.975,"n":12217,"o":98.15,"t":"2026-10-13T04:00:00Z","v":506041,"vw":97.579449},{"c":98.06,"h":98.23,"l":96.22,"n":14767,"o":97.46,"t":"2026-10-14T04:00:00Z","v":715412,"vw":97.821829},{"c":97.93,"h":99.67,"l":97.42,"n":19384,"o":99.25,"t":"2026-10-15T04:00:00Z","v":829178,"vw":98.080741},{"c":99.63,"h":99.63,"l":97.93,"n":12840,"o":98.4,"t":"2026-10-16T04:00:00Z","v":545841,"vw":99.159332},{"c":99.71,"h":100.17,"l":98.54,"n":13332,"o":98.8,"t":"2026-10-19T04:00:00Z","v":580131,"vw":99.642808},{"c":100.52,"h":101.61,"l":99.72,"n":19104,"o":100.3,"t":"2026-10-20T04:00:00Z","v":1258993,"vw":100.34404},{"c":100.57,"h":100.96,"l":99.88,"n":12413,"o":100.96,"t":"2026-10-21T04:00:00Z","v":499550,"vw":100.423455},{"c":104.3,"h":104.34,"l":100.78,"n":17838,"o":100.78,"t":"2026-10-22T04:00:00Z","v":943449,"vw":103.70065}],"volatilityBars":[{"c":96.7561,"h":98.11,"l":96.7561,"n":230,"o":98.11,"t":"2026-09-22T13:30:00Z","v":5137,"vw":97.608868},{"c":97.21,"h":97.52,"l":96.83,"n":135,"o":96.83,"t":"2026-09-22T13:45:00Z","v":3509,"vw":97.186235},{"c":96.75,"h":97.43,"l":96.75,"n":469,"o":97.15,"t":"2026-09-22T14:00:00Z","v":15695,"vw":97.202258},{"c":96.4,"h":96.74,"l":96.35,"n":341,"o":96.72,"t":"2026-09-22T14:15:00Z","v":9502,"vw":96.588429},{"c":96.78,"h":96.78,"l":96.31,"n":403,"o":96.405,"t":"2026-09-22T14:30:00Z","v":14183,"vw":96.549699},{"c":96.54,"h":96.7725,"l":96.465,"n":433,"o":96.71,"t":"2026-09-22T14:45:00Z","v":13833,"vw":96.600893},{"c":96.47,"h":96.715,"l":96.47,"n":337,"o":96.61,"t":"2026-09-22T15:00:00Z","v":10801,"vw":96.615107},{"c":96.38,"h":96.61,"l":96.35,"n":302,"o":96.52,"t":"2026-09-22T15:15:00Z","v":8007,"vw":96.523526},{"c":96.41,"h":96.53,"l":96.27,"n":448,"o":96.39,"t":"2026-09-22T15:30:00Z","v":14154,"vw":96.380455},{"c":96.51,"h":96.595,"l":96.31,"n":317,"o":96.41,"t":"2026-09-22T15:45:00Z","v":10309,"vw":96.460117},{"c":96.665,"h":96.71,"l":96.56,"n":229,"o":96.56,"t":"2026-09-22T16:00:00Z","v":7113,"vw":96.63635},{"c":96.865,"h":96.89,"l":96.6301,"n":362,"o":96.71,"t":"2026-09-22T16:15:00Z","v":11979,"vw":96.740022},{"c":96.87,"h":96.94,"l":96.81,"n":158,"o":96.8825,"t":"2026-09-22T16:30:00Z","v":4990,"vw":96.874157},{"c":96.92,"h":96.93,"l":96.77,"n":316,"o":96.82,"t":"2026-09-22T16:45:00Z","v":10406,"vw":96.840883},{"c":96.87,"h":97.06,"l":96.85,"n":415,"o":96.87,"t":"2026-09-22T17:00:00Z","v":12549,"vw":96.906412},{"c":96.58,"h":96.86,"l":96.47,"n":365,"o":96.86,"t":"2026-09-22T17:15:00Z","v":16272,"vw":96.671053},{"c":96.76,"h":96.855,"l":96.585,"n":338,"o":96.61,"t":"2026-09-22T17:30:00Z","v":10836,"vw":96.71848},{"c":96.86,"h":96.91,"l":96.765,"n":401,"o":96.83,"t":"2026-09-22T17:45:00Z","v":14928,"vw":96.845668},{"c":96.61,"h":96.91,"l":96.59,"n":482,"o":96.91,"t":"2026-09-22T18:00:00Z","v":16074,"vw":96.721968},{"c":96.69,"h":96.8,"l":96.615,"n":284,"o":96.615,"t":"2026-09-22T18:15:00Z","v":9511,"vw":96.671164},{"c":96.6775,"h":96.73,"l":96.615,"n":453,"o":96.64,"t":"2026-09-22T18:30:00Z","v":14150,"vw":96.672828},{"c":96.545,"h":96.79,"l":96.545,"n":602,"o":96.675,"t":"2026-09-22T18:45:00Z","v":20170,"vw":96.699637},{"c":96.72,"h":96.74,"l":96.56,"n":593,"o":96.59,"t":"2026-09-22T19:00:00Z","v":21887,"vw":96.649718},{"c":96.765,"h":96.85,"l":96.72,"n":727,"o":96.72,"t":"2026-09-22T19:15:00Z","v":25023,"vw":96.788512},{"c":96.545,"h":96.78,"l":96.505,"n":977,"o":96.75,"t":"2026-09-22T19:30:00Z","v":42221,"vw":96.62858},{"c":96.23,"h":96.585,"l":96.14,"n":2428,"o":96.545,"t":"2026-09-22T19:45:00Z","v":101500,"vw":96.322624},{"c":96.28,"h":96.28,"l":96.227,"n":50,"o":96.227,"t":"2026-09-22T20:00:00Z","v":135083,"vw":96.279946},{"c":96.18,"h":96.32,"l":95.64,"n":421,"o":96,"t":"2026-09-23T13:30:00Z","v":9450,"vw":96.113956},{"c":96.445,"h":96.52,"l":96.175,"n":710,"o":96.175,"t":"2026-09-23T13:45:00Z","v":12352,"vw":96.32934},{"c":96.855,"h":96.855,"l":96.31,"n":469,"o":96.37,"t":"2026-09-23T14:00:00Z","v":9674,"vw":96.511697},{"c":96.3001,"h":96.99,"l":96.3001,"n":473,"o":96.915,"t":"2026-09-23T14:15:00Z","v":7269,"vw":96.745638},{"c":96.84,"h":96.85,"l":96.3645,"n":527,"o":96.425,"t":"2026-09-23T14:30:00Z","v":11890,"vw":96.687344},{"c":96.19,"h":96.71,"l":96.19,"n":410,"o":96.67,"t":"2026-09-23T14:45:00Z","v":11212,"vw":96.40863},{"c":96.31,"h":96.33,"l":96.2,"n":441,"o":96.27,"t":"2026-09-23T15:00:00Z","v":12811,"vw":96.277647},{"c":96.31,"h":96.49,"l":96.31,"n":610,"o":96.31,"t":"2026-09-23T15:15:00Z","v":18611,"vw":96.40055},{"c":96.57,"h":96.575,"l":96.32,"n":337,"o":96.38,"t":"2026-09-23T15:30:00Z","v":9887,"vw":96.450214},{"c":96.64,"h":96.66,"l":96.49,"n":326,"o":96.57,"t":"2026-09-23T15:45:00Z","v":8667,"vw":96.547334},{"c":96.39,"h":96.665,"l":96.39,"n":603,"o":96.665,"t":"2026-09-23T16:00:00Z","v":23690,"vw":96.478143},{"c":96.44,"h":96.45,"l":96.33,"n":442,"o":96.41,"t":"2026-09-23T16:15:00Z","v":13807,"vw":96.399948},{"c":96.63,"h":96.63,"l":96.47,"n":590,"o":96.47,"t":"2026-09-23T16:30:00Z","v":28809,"vw":96.552307},{"c":96.4,"h":96.63,"l":96.33,"n":636,"o":96.62,"t":"2026-09-23T16:45:00Z","v":27296,"vw":96.531342},{"c":96.22,"h":96.37,"l":96.095,"n":443,"o":96.36,"t":"2026-09-23T17:00:00Z","v":10564,"vw":96.220706},{"c":96.31,"h":96.41,"l":96.17,"n":474,"o":96.19,"t":"2026-09-23T17:15:00Z","v":12942,"vw":96.313278},{"c":96.385,"h":96.39,"l":96.185,"n":495,"o":96.31,"t":"2026-09-23T17:30:00Z","v":16918,"vw":96.29785},{"c":96.34,"h":96.385,"l":96.19,"n":373,"o":96.385,"t":"2026-09-23T17:45:00Z","v":12552,"vw":96.265815},{"c":96.11,"h":96.36,"l":96.06,"n":528,"o":96.31,"t":"2026-09-23T18:00:00Z","v":16045,"vw":96.172283},{"c":95.89,"h":96.09,"l":95.89,"n":482,"o":96.09,"t":"2026-09-23T18:15:00Z","v":14485,"vw":95.998736},{"c":95.525,"h":95.915,"l":95.48,"n":731,"o":95.89,"t":"2026-09-23T18:30:00Z","v":24637,"vw":95.770025},{"c":95.64,"h":95.64,"l":95.425,"n":648,"o":95.525,"t":"2026-09-23T18:45:00Z","v":17828,"vw":95.527177},{"c":95.39,"h":95.645,"l":95.38,"n":965,"o":95.6,"t":"2026-09-23T19:00:00Z","v":39925,"vw":95.544353},{"c":95.48,"h":95.48,"l":95.26,"n":988,"o":95.39,"t":"2026-09-23T19:15:00Z","v":31436,"vw":95.340323},{"c":95.555,"h":95.56,"l":95.28,"n":1270,"o":95.45,"t":"2026-09-23T19:30:00Z","v":49601,"vw":95.423533},{"c":95.315,"h":95.56,"l":95.26,"n":3026,"o":95.555,"t":"2026-09-23T19:45:00Z","v":111151,"vw":95.407423},{"c":95.31,"h":95.31,"l":95.31,"n":36,"o":95.31,"t":"2026-09-23T20:00:00Z","v":138422,"vw":95.31},{"c":95.7,"h":96.2,"l":95.49,"n":318,"o":95.49,"t":"2026-09-24T13:30:00Z","v":10092,"vw":95.547461},{"c":95.955,"h":96.17,"l":95.7,"n":349,"o":95.7,"t":"2026-09-24T13:45:00Z","v":11106,"vw":95.881551},{"c":96.025,"h":96.31,"l":95.88,"n":211,"o":95.88,"t":"2026-09-24T14:00:00Z","v":6805,"vw":96.084682},{"c":95.935,"h":96.07,"l":95.85,"n":217,"o":95.85,"t":"2026-09-24T14:15:00Z","v":5019,"vw":95.962802},{"c":96.075,"h":96.125,"l":95.99,"n":238,"o":96.01,"t":"2026-09-24T14:30:00Z","v":5450,"vw":96.039636},{"c":95.9,"h":96.075,"l":95.71,"n":240,"o":96.075,"t":"2026-09-24T14:45:00Z","v":8959,"vw":95.877193},{"c":95.675,"h":95.895,"l":95.675,"n":294,"o":95.895,"t":"2026-09-24T15:00:00Z","v":8183,"vw":95.802678},{"c":95.79,"h":95.92,"l":95.77,"n":259,"o":95.78,"t":"2026-09-24T15:15:00Z","v":6273,"vw":95.830328},{"c":95.73,"h":95.8803,"l":95.72,"n":247,"o":95.8,"t":"2026-09-24T15:30:00Z","v":5991,"vw":95.798366},{"c":95.66,"h":95.73,"l":95.625,"n":226,"o":95.73,"t":"2026-09-24T15:45:00Z","v":7570,"vw":95.678167},{"c":95.72,"h":95.77,"l":95.57,"n":259,"o":95.58,"t":"2026-09-24T16:00:00Z","v":6703,"vw":95.653549},{"c":95.8248,"h":95.97,"l":95.7,"n":394,"o":95.7,"t":"2026-09-24T16:15:00Z","v":12285,"vw":95.864162},{"c":95.66,"h":95.865,"l":95.66,"n":197,"o":95.865,"t":"2026-09-24T16:30:00Z","v":5629,"vw":95.77255},{"c":95.59,"h":95.7077,"l":95.58,"n":199,"o":95.685,"t":"2026-09-24T16:45:00Z","v":5351,"vw":95.646478},{"c":95.6633,"h":95.695,"l":95.55,"n":302,"o":95.58,"t":"2026-09-24T17:00:00Z","v":7135,"vw":95.615716},{"c":95.68,"h":95.77,"l":95.65,"n":282,"o":95.73,"t":"2026-09-24T17:15:00Z","v":9686,"vw":95.71282},{"c":95.77,"h":95.77,"l":95.6,"n":302,"o":95.68,"t":"2026-09-24T17:30:00Z","v":7769,"vw":95.676762},{"c":95.885,"h":95.9225,"l":95.7,"n":181,"o":95.71,"t":"2026-09-24T17:45:00Z","v":5163,"vw":95.7649},{"c":95.71,"h":95.905,"l":95.675,"n":281,"o":95.905,"t":"2026-09-24T18:00:00Z","v":9029,"vw":95.768377},{"c":95.81,"h":95.825,"l":95.72,"n":361,"o":95.77,"t":"2026-09-24T18:15:00Z","v":10860,"vw":95.795371},{"c":95.86,"h":95.87,"l":95.71,"n":373,"o":95.805,"t":"2026-09-24T18:30:00Z","v":9738,"vw":95.797968},{"c":95.705,"h":96.01,"l":95.702,"n":505,"o":95.89,"t":"2026-09-24T18:45:00Z","v":19049,"vw":95.840071},{"c":95.7,"h":95.81,"l":95.7,"n":461,"o":95.71,"t":"2026-09-24T19:00:00Z","v":12825,"vw":95.754175},{"c":95.385,"h":95.69,"l":95.35,"n":631,"o":95.69,"t":"2026-09-24T19:15:00Z","v":23213,"vw":95.534831},{"c":95.37,"h":95.445,"l":95.235,"n":894,"o":95.38,"t":"2026-09-24T19:30:00Z","v":24218,"vw":95.38212},{"c":94.65,"h":95.35,"l":94.53,"n":2895,"o":95.35,"t":"2026-09-24T19:45:00Z","v":122682,"vw":94.93334},{"c":94.72,"h":94.75,"l":94.72,"n":51,"o":94.75,"t":"2026-09-24T20:00:00Z","v":116929,"vw":94.72044},{"c":94.85,"h":95.24,"l":94.57,"n":375,"o":95.18,"t":"2026-09-25T13:30:00Z","v":13992,"vw":95.103177},{"c":94.53,"h":94.71,"l":94.48,"n":227,"o":94.71,"t":"2026-09-25T13:45:00Z","v":4893,"vw":94.552167},{"c":94.4175,"h":94.49,"l":94.33,"n":165,"o":94.46,"t":"2026-09-25T14:00:00Z","v":2966,"vw":94.407848},{"c":94.515,"h":94.64,"l":94.415,"n":165,"o":94.57,"t":"2026-09-25T14:15:00Z","v":4471,"vw":94.494495},{"c":94.56,"h":94.56,"l":94.545,"n":61,"o":94.545,"t":"2026-09-25T14:30:00Z","v":1007,"vw":94.549274},{"c":94.575,"h":94.64,"l":94.44,"n":345,"o":94.515,"t":"2026-09-25T14:45:00Z","v":10583,"vw":94.516332},{"c":94.48,"h":94.64,"l":94.48,"n":452,"o":94.63,"t":"2026-09-25T15:00:00Z","v":10492,"vw":94.549119},{"c":94.625,"h":94.64,"l":94.435,"n":355,"o":94.48,"t":"2026-09-25T15:15:00Z","v":8041,"vw":94.561936},{"c":94.57,"h":94.79,"l":94.57,"n":298,"o":94.64,"t":"2026-09-25T15:30:00Z","v":8404,"vw":94.685204},{"c":94.62,"h":94.69,"l":94.54,"n":326,"o":94.54,"t":"2026-09-25T15:45:00Z","v":6305,"vw":94.593292},{"c":94.8,"h":94.865,"l":94.615,"n":433,"o":94.62,"t":"2026-09-25T16:00:00Z","v":16303,"vw":94.745182},{"c":94.67,"h":94.85,"l":94.67,"n":416,"o":94.79,"t":"2026-09-25T16:15:00Z","v":12415,"vw":94.771424},{"c":94.82,"h":94.86,"l":94.62,"n":186,"o":94.7,"t":"2026-09-25T16:30:00Z","v":5399,"vw":94.716281},{"c":94.8625,"h":94.93,"l":94.75,"n":268,"o":94.83,"t":"2026-09-25T16:45:00Z","v":6099,"vw":94.824916},{"c":94.83,"h":94.865,"l":94.77,"n":306,"o":94.865,"t":"2026-09-25T17:00:00Z","v":8599,"vw":94.804885},{"c":94.63,"h":94.785,"l":94.54,"n":220,"o":94.785,"t":"2026-09-25T17:15:00Z","v":7259,"vw":94.677023},{"c":94.755,"h":94.8,"l":94.63,"n":356,"o":94.64,"t":"2026-09-25T17:30:00Z","v":9489,"vw":94.742546},{"c":94.805,"h":94.81,"l":94.68,"n":235,"o":94.779,"t":"2026-09-25T17:45:00Z","v":6566,"vw":94.734968},{"c":94.77,"h":94.91,"l":94.77,"n":216,"o":94.91,"t":"2026-09-25T18:00:00Z","v":5481,"vw":94.834355},{"c":94.685,"h":94.77,"l":94.63,"n":397,"o":94.77,"t":"2026-09-25T18:15:00Z","v":12165,"vw":94.703506},{"c":94.625,"h":94.7,"l":94.61,"n":308,"o":94.7,"t":"2026-09-25T18:30:00Z","v":6263,"vw":94.647085},{"c":94.8,"h":94.8,"l":94.625,"n":412,"o":94.625,"t":"2026-09-25T18:45:00Z","v":11136,"vw":94.695835},{"c":94.88,"h":94.89,"l":94.735,"n":411,"o":94.82,"t":"2026-09-25T19:00:00Z","v":12870,"vw":94.810578},{"c":94.81,"h":95.06,"l":94.79,"n":606,"o":94.88,"t":"2026-09-25T19:15:00Z","v":29265,"vw":95.006171},{"c":94.885,"h":94.9216,"l":94.68,"n":765,"o":94.78,"t":"2026-09-25T19:30:00Z","v":25333,"vw":94.801299},{"c":94.47,"h":94.98,"l":94.41,"n":1972,"o":94.91,"t":"2026-09-25T19:45:00Z","v":67235,"vw":94.642974},{"c":94.45,"h":94.45,"l":94.45,"n":53,"o":94.45,"t":"2026-09-25T20:00:00Z","v":91617,"vw":94.45},{"c":94.4,"h":94.45,"l":94.4,"n":30,"o":94.45,"t":"2026-09-28T08:45:00Z","v":2236,"vw":94.445327},{"c":94.6,"h":94.6,"l":94.6,"n":1,"o":94.6,"t":"2026-09-28T12:45:00Z","v":1998,"vw":94.6},{"c":93.75,"h":94.72,"l":93.75,"n":204,"o":94.55,"t":"2026-09-28T13:30:00Z","v":4579,"vw":94.384004},{"c":94.46,"h":94.46,"l":93.76,"n":164,"o":93.91,"t":"2026-09-28T13:45:00Z","v":2827,"vw":94.024496},{"c":94.67,"h":94.735,"l":94.28,"n":324,"o":94.32,"t":"2026-09-28T14:00:00Z","v":9845,"vw":94.594738},{"c":94.7025,"h":94.79,"l":94.4299,"n":314,"o":94.67,"t":"2026-09-28T14:15:00Z","v":12196,"vw":94.581995},{"c":94.57,"h":94.81,"l":94.57,"n":244,"o":94.62,"t":"2026-09-28T14:30:00Z","v":7324,"vw":94.625269},{"c":94.58,"h":94.68,"l":94.365,"n":379,"o":94.57,"t":"2026-09-28T14:45:00Z","v":10199,"vw":94.52859},{"c":94.62,"h":94.62,"l":94.485,"n":199,"o":94.58,"t":"2026-09-28T15:00:00Z","v":7767,"vw":94.589357},{"c":94.68,"h":94.835,"l":94.62,"n":435,"o":94.62,"t":"2026-09-28T15:15:00Z","v":12837,"vw":94.747137},{"c":94.71,"h":94.77,"l":94.66,"n":222,"o":94.74,"t":"2026-09-28T15:30:00Z","v":5865,"vw":94.734295},{"c":94.585,"h":94.72,"l":94.545,"n":376,"o":94.7,"t":"2026-09-28T15:45:00Z","v":11108,"vw":94.63981},{"c":94.62,"h":94.655,"l":94.4,"n":345,"o":94.63,"t":"2026-09-28T16:00:00Z","v":7941,"vw":94.585379},{"c":94.76,"h":94.87,"l":94.625,"n":563,"o":94.625,"t":"2026-09-28T16:15:00Z","v":12884,"vw":94.746781},{"c":94.69,"h":94.79,"l":94.54,"n":329,"o":94.79,"t":"2026-09-28T16:30:00Z","v":13504,"vw":94.717153},{"c":94.81,"h":94.875,"l":94.72,"n":484,"o":94.72,"t":"2026-09-28T16:45:00Z","v":18095,"vw":94.775788},{"c":94.7901,"h":94.96,"l":94.745,"n":412,"o":94.825,"t":"2026-09-28T17:00:00Z","v":16149,"vw":94.847417},{"c":94.785,"h":94.9,"l":94.77,"n":346,"o":94.78,"t":"2026-09-28T17:15:00Z","v":13461,"vw":94.826468},{"c":94.625,"h":94.76,"l":94.57,"n":494,"o":94.76,"t":"2026-09-28T17:30:00Z","v":14497,"vw":94.678278},{"c":94.67,"h":94.73,"l":94.61,"n":512,"o":94.61,"t":"2026-09-28T17:45:00Z","v":16406,"vw":94.698862},{"c":94.61,"h":94.7,"l":94.545,"n":673,"o":94.69,"t":"2026-09-28T18:00:00Z","v":26197,"vw":94.621162},{"c":94.57,"h":94.655,"l":94.56,"n":459,"o":94.59,"t":"2026-09-28T18:15:00Z","v":12580,"vw":94.599079},{"c":94.61,"h":94.68,"l":94.49,"n":611,"o":94.57,"t":"2026-09-28T18:30:00Z","v":20121,"vw":94.573895},{"c":94.74,"h":94.76,"l":94.58,"n":754,"o":94.61,"t":"2026-09-28T18:45:00Z","v":26832,"vw":94.66102},{"c":94.75,"h":94.85,"l":94.73,"n":723,"o":94.74,"t":"2026-09-28T19:00:00Z","v":28668,"vw":94.78702},{"c":94.535,"h":94.755,"l":94.535,"n":918,"o":94.73,"t":"2026-09-28T19:15:00Z","v":29929,"vw":94.69918},{"c":94.51,"h":94.61,"l":94.455,"n":975,"o":94.58,"t":"2026-09-28T19:30:00Z","v":31389,"vw":94.554602},{"c":94.42,"h":94.66,"l":94.385,"n":2730,"o":94.52,"t":"2026-09-28T19:45:00Z","v":111683,"vw":94.532272},{"c":94.45,"h":94.46,"l":94.45,"n":52,"o":94.46,"t":"2026-09-28T20:00:00Z","v":189218,"vw":94.450017},{"c":94.71,"h":95.22,"l":94.06,"n":366,"o":94.06,"t":"2026-09-29T13:30:00Z","v":13057,"vw":94.598591},{"c":94.4659,"h":95.02,"l":94.4659,"n":329,"o":94.77,"t":"2026-09-29T13:45:00Z","v":10526,"vw":94.802829},{"c":94.75,"h":94.93,"l":94.485,"n":342,"o":94.485,"t":"2026-09-29T14:00:00Z","v":12654,"vw":94.627677},{"c":94.86,"h":94.86,"l":94.565,"n":369,"o":94.76,"t":"2026-09-29T14:15:00Z","v":12870,"vw":94.718409},{"c":94.49,"h":94.86,"l":94.43,"n":531,"o":94.855,"t":"2026-09-29T14:30:00Z","v":22293,"vw":94.594024},{"c":94.54,"h":94.66,"l":94.48,"n":487,"o":94.54,"t":"2026-09-29T14:45:00Z","v":14739,"vw":94.584758},{"c":94.52,"h":94.66,"l":94.52,"n":412,"o":94.565,"t":"2026-09-29T15:00:00Z","v":17926,"vw":94.599902},{"c":94.645,"h":94.7,"l":94.48,"n":408,"o":94.545,"t":"2026-09-29T15:15:00Z","v":14338,"vw":94.592162},{"c":94.7544,"h":94.82,"l":94.67,"n":440,"o":94.69,"t":"2026-09-29T15:30:00Z","v":14666,"vw":94.740976},{"c":94.57,"h":94.81,"l":94.57,"n":291,"o":94.755,"t":"2026-09-29T15:45:00Z","v":8083,"vw":94.699408},{"c":94.48,"h":94.57,"l":94.34,"n":437,"o":94.57,"t":"2026-09-29T16:00:00Z","v":17363,"vw":94.415718},{"c":94.325,"h":94.52,"l":94.29,"n":441,"o":94.48,"t":"2026-09-29T16:15:00Z","v":12553,"vw":94.403017},{"c":94.385,"h":94.45,"l":94.27,"n":594,"o":94.36,"t":"2026-09-29T16:30:00Z","v":21497,"vw":94.336923},{"c":94.395,"h":94.43,"l":94.31,"n":386,"o":94.4035,"t":"2026-09-29T16:45:00Z","v":9524,"vw":94.37227},{"c":94.45,"h":94.49,"l":94.32,"n":515,"o":94.42,"t":"2026-09-29T17:00:00Z","v":13889,"vw":94.39701},{"c":94.44,"h":94.48,"l":94.35,"n":416,"o":94.48,"t":"2026-09-29T17:15:00Z","v":10929,"vw":94.412954},{"c":94.455,"h":94.51,"l":94.44,"n":457,"o":94.44,"t":"2026-09-29T17:30:00Z","v":14045,"vw":94.479412},{"c":94.37,"h":94.52,"l":94.28,"n":455,"o":94.46,"t":"2026-09-29T17:45:00Z","v":11999,"vw":94.397433},{"c":94.12,"h":94.37,"l":94.08,"n":742,"o":94.37,"t":"2026-09-29T18:00:00Z","v":21131,"vw":94.190202},{"c":94.255,"h":94.3889,"l":94.12,"n":727,"o":94.12,"t":"2026-09-29T18:15:00Z","v":25878,"vw":94.237308},{"c":94.45,"h":94.565,"l":94.305,"n":765,"o":94.31,"t":"2026-09-29T18:30:00Z","v":27336,"vw":94.439945},{"c":94.61,"h":94.73,"l":94.45,"n":812,"o":94.45,"t":"2026-09-29T18:45:00Z","v":47786,"vw":94.546384},{"c":94.79,"h":94.815,"l":94.605,"n":882,"o":94.61,"t":"2026-09-29T19:00:00Z","v":26251,"vw":94.711563},{"c":94.765,"h":94.85,"l":94.67,"n":1039,"o":94.78,"t":"2026-09-29T19:15:00Z","v":33836,"vw":94.776504},{"c":95.14,"h":95.19,"l":94.77,"n":1446,"o":94.81,"t":"2026-09-29T19:30:00Z","v":45784,"vw":94.996602},{"c":95.27,"h":95.345,"l":95.08,"n":4130,"o":95.13,"t":"2026-09-29T19:45:00Z","v":202616,"vw":95.219208},{"c":95.24,"h":95.24,"l":95.24,"n":34,"o":95.24,"t":"2026-09-29T20:00:00Z","v":137195,"vw":95.24},{"c":95.24,"h":95.24,"l":95.24,"n":1,"o":95.24,"t":"2026-09-29T20:30:00Z","v":147,"vw":95.24},{"c":94.72,"h":95.22,"l":94.17,"n":281,"o":94.67,"t":"2026-09-30T13:30:00Z","v":9380,"vw":94.683903},{"c":94.57,"h":94.76,"l":94.445,"n":287,"o":94.74,"t":"2026-09-30T13:45:00Z","v":6103,"vw":94.599419},{"c":94.98,"h":94.98,"l":94.43,"n":378,"o":94.575,"t":"2026-09-30T14:00:00Z","v":11314,"vw":94.622492},{"c":94.88,"h":95.1,"l":94.78,"n":524,"o":94.93,"t":"2026-09-30T14:15:00Z","v":21494,"vw":94.882578},{"c":94.9,"h":95.09,"l":94.83,"n":403,"o":94.85,"t":"2026-09-30T14:30:00Z","v":13795,"vw":94.943269},{"c":94.84,"h":94.86,"l":94.69,"n":512,"o":94.79,"t":"2026-09-30T14:45:00Z","v":31881,"vw":94.754417},{"c":94.635,"h":94.85,"l":94.625,"n":497,"o":94.84,"t":"2026-09-30T15:00:00Z","v":17962,"vw":94.748812},{"c":94.8,"h":94.8,"l":94.62,"n":378,"o":94.63,"t":"2026-09-30T15:15:00Z","v":7924,"vw":94.721073},{"c":94.515,"h":94.82,"l":94.51,"n":417,"o":94.82,"t":"2026-09-30T15:30:00Z","v":12381,"vw":94.648493},{"c":94.585,"h":94.66,"l":94.495,"n":311,"o":94.58,"t":"2026-09-30T15:45:00Z","v":8172,"vw":94.549518},{"c":94.835,"h":94.9699,"l":94.66,"n":370,"o":94.66,"t":"2026-09-30T16:00:00Z","v":10650,"vw":94.824204},{"c":94.68,"h":94.845,"l":94.68,"n":373,"o":94.835,"t":"2026-09-30T16:15:00Z","v":16532,"vw":94.744135},{"c":94.8,"h":94.91,"l":94.615,"n":580,"o":94.67,"t":"2026-09-30T16:30:00Z","v":26697,"vw":94.721324},{"c":94.68,"h":94.81,"l":94.58,"n":348,"o":94.8,"t":"2026-09-30T16:45:00Z","v":8591,"vw":94.6397},{"c":94.65,"h":94.69,"l":94.515,"n":442,"o":94.69,"t":"2026-09-30T17:00:00Z","v":13758,"vw":94.603205},{"c":94.475,"h":94.6,"l":94.45,"n":403,"o":94.59,"t":"2026-09-30T17:15:00Z","v":13522,"vw":94.512177},{"c":94.29,"h":94.47,"l":94.24,"n":505,"o":94.47,"t":"2026-09-30T17:30:00Z","v":17727,"vw":94.373542},{"c":94.395,"h":94.41,"l":94.21,"n":440,"o":94.36,"t":"2026-09-30T17:45:00Z","v":16965,"vw":94.284743},{"c":94.39,"h":94.51,"l":94.35,"n":578,"o":94.395,"t":"2026-09-30T18:00:00Z","v":27170,"vw":94.436311},{"c":94.24,"h":94.3668,"l":94.11,"n":487,"o":94.3668,"t":"2026-09-30T18:15:00Z","v":18534,"vw":94.214155},{"c":94.05,"h":94.24,"l":93.995,"n":540,"o":94.24,"t":"2026-09-30T18:30:00Z","v":19116,"vw":94.146576},{"c":93.9,"h":94.03,"l":93.89,"n":494,"o":94.03,"t":"2026-09-30T18:45:00Z","v":18499,"vw":93.942769},{"c":94.14,"h":94.22,"l":93.97,"n":634,"o":93.97,"t":"2026-09-30T19:00:00Z","v":19275,"vw":94.094923},{"c":94.24,"h":94.32,"l":94.11,"n":530,"o":94.145,"t":"2026-09-30T19:15:00Z","v":18769,"vw":94.224307},{"c":94.06,"h":94.2509,"l":93.98,"n":1043,"o":94.245,"t":"2026-09-30T19:30:00Z","v":47051,"vw":94.185364},{"c":94.19,"h":94.405,"l":93.95,"n":3191,"o":94.06,"t":"2026-09-30T19:45:00Z","v":187025,"vw":94.230401},{"c":94.2,"h":94.2,"l":94.2,"n":39,"o":94.2,"t":"2026-09-30T20:00:00Z","v":292535,"vw":94.2},{"c":94.1,"h":94.1,"l":94.1,"n":2,"o":94.1,"t":"2026-09-30T22:30:00Z","v":106,"vw":94.1},{"c":93.73,"h":94.57,"l":93.045,"n":500,"o":93.66,"t":"2026-10-01T13:30:00Z","v":14464,"vw":93.831079},{"c":93.97,"h":94.2,"l":93.65,"n":387,"o":93.65,"t":"2026-10-01T13:45:00Z","v":10152,"vw":94.039894},{"c":93.56,"h":94.06,"l":93.42,"n":603,"o":94.06,"t":"2026-10-01T14:00:00Z","v":24580,"vw":93.588498},{"c":94.02,"h":94.17,"l":93.66,"n":523,"o":93.66,"t":"2026-10-01T14:15:00Z","v":24698,"vw":93.868217},{"c":93.87,"h":94.06,"l":93.84,"n":292,"o":94.02,"t":"2026-10-01T14:30:00Z","v":10424,"vw":93.949823},{"c":93.97,"h":94.07,"l":93.77,"n":350,"o":93.855,"t":"2026-10-01T14:45:00Z","v":13477,"vw":93.931972},{"c":94.39,"h":94.445,"l":93.96,"n":376,"o":93.975,"t":"2026-10-01T15:00:00Z","v":9581,"vw":94.189778},{"c":94.265,"h":94.51,"l":94.23,"n":483,"o":94.51,"t":"2026-10-01T15:15:00Z","v":15785,"vw":94.346803},{"c":94.55,"h":94.58,"l":94.33,"n":134,"o":94.33,"t":"2026-10-01T15:30:00Z","v":2873,"vw":94.450167},{"c":94.6,"h":94.695,"l":94.5,"n":454,"o":94.61,"t":"2026-10-01T15:45:00Z","v":30489,"vw":94.661002},{"c":94.56,"h":94.65,"l":94.46,"n":225,"o":94.6012,"t":"2026-10-01T16:00:00Z","v":6655,"vw":94.554268},{"c":94.585,"h":94.665,"l":94.54,"n":256,"o":94.54,"t":"2026-10-01T16:15:00Z","v":8410,"vw":94.616575},{"c":94.86,"h":94.93,"l":94.57,"n":398,"o":94.61,"t":"2026-10-01T16:30:00Z","v":15056,"vw":94.675302},{"c":95.04,"h":95.16,"l":94.85,"n":534,"o":94.86,"t":"2026-10-01T16:45:00Z","v":18877,"vw":94.985913},{"c":94.54,"h":95.025,"l":94.54,"n":316,"o":95.01,"t":"2026-10-01T17:00:00Z","v":12946,"vw":94.945566},{"c":94.61,"h":94.77,"l":94.54,"n":460,"o":94.57,"t":"2026-10-01T17:15:00Z","v":12560,"vw":94.706547},{"c":94.84,"h":94.86,"l":94.525,"n":322,"o":94.68,"t":"2026-10-01T17:30:00Z","v":10081,"vw":94.683555},{"c":94.93,"h":94.93,"l":94.76,"n":285,"o":94.78,"t":"2026-10-01T17:45:00Z","v":7325,"vw":94.800918},{"c":95,"h":95.02,"l":94.9,"n":219,"o":94.9,"t":"2026-10-01T18:00:00Z","v":5115,"vw":94.959909},{"c":94.865,"h":95.07,"l":94.865,"n":286,"o":95.07,"t":"2026-10-01T18:15:00Z","v":8333,"vw":94.965503},{"c":94.97,"h":94.99,"l":94.83,"n":366,"o":94.83,"t":"2026-10-01T18:30:00Z","v":10354,"vw":94.933784},{"c":94.955,"h":95.03,"l":94.92,"n":382,"o":94.95,"t":"2026-10-01T18:45:00Z","v":12655,"vw":94.978696},{"c":94.86,"h":94.93,"l":94.79,"n":649,"o":94.92,"t":"2026-10-01T19:00:00Z","v":27619,"vw":94.870147},{"c":95.3,"h":95.315,"l":94.84,"n":779,"o":94.86,"t":"2026-10-01T19:15:00Z","v":55216,"vw":95.055277},{"c":95.15,"h":95.475,"l":95.025,"n":1095,"o":95.36,"t":"2026-10-01T19:30:00Z","v":56354,"vw":95.199927},{"c":95.55,"h":95.555,"l":95.105,"n":2845,"o":95.135,"t":"2026-10-01T19:45:00Z","v":136248,"vw":95.358213},{"c":95.51,"h":95.51,"l":95.51,"n":66,"o":95.51,"t":"2026-10-01T20:00:00Z","v":107819,"vw":95.51},{"c":95.8,"h":96.045,"l":94.895,"n":336,"o":96.01,"t":"2026-10-02T13:30:00Z","v":12458,"vw":95.809527},{"c":94.975,"h":95.87,"l":94.97,"n":382,"o":95.5,"t":"2026-10-02T13:45:00Z","v":10362,"vw":95.429859},{"c":95.06,"h":95.33,"l":94.9001,"n":461,"o":94.97,"t":"2026-10-02T14:00:00Z","v":18208,"vw":95.146736},{"c":94.7,"h":95.13,"l":94.7,"n":431,"o":95.08,"t":"2026-10-02T14:15:00Z","v":14308,"vw":94.939406},{"c":95.02,"h":95.03,"l":94.81,"n":807,"o":94.81,"t":"2026-10-02T14:30:00Z","v":41678,"vw":94.975994},{"c":95.295,"h":95.295,"l":94.99,"n":909,"o":95.02,"t":"2026-10-02T14:45:00Z","v":83610,"vw":95.058917},{"c":95.085,"h":95.295,"l":94.95,"n":546,"o":95.21,"t":"2026-10-02T15:00:00Z","v":14142,"vw":95.121588},{"c":94.94,"h":95.05,"l":94.87,"n":371,"o":95.05,"t":"2026-10-02T15:15:00Z","v":9537,"vw":94.941238},{"c":95.11,"h":95.13,"l":94.93,"n":421,"o":94.93,"t":"2026-10-02T15:30:00Z","v":11525,"vw":95.058148},{"c":94.78,"h":95.09,"l":94.78,"n":366,"o":95.04,"t":"2026-10-02T15:45:00Z","v":12903,"vw":94.959112},{"c":94.685,"h":94.78,"l":94.6,"n":345,"o":94.78,"t":"2026-10-02T16:00:00Z","v":10656,"vw":94.675505},{"c":94.06,"h":94.81,"l":93.02,"n":2168,"o":94.705,"t":"2026-10-02T16:15:00Z","v":137850,"vw":93.813598},{"c":94.775,"h":94.98,"l":94.0007,"n":654,"o":94.015,"t":"2026-10-02T16:30:00Z","v":37223,"vw":94.473103},{"c":94.61,"h":94.78,"l":94.61,"n":384,"o":94.725,"t":"2026-10-02T16:45:00Z","v":11294,"vw":94.692425},{"c":94.74,"h":94.77,"l":94.67,"n":360,"o":94.675,"t":"2026-10-02T17:00:00Z","v":10596,"vw":94.735314},{"c":94.89,"h":94.92,"l":94.74,"n":403,"o":94.74,"t":"2026-10-02T17:15:00Z","v":13509,"vw":94.85056},{"c":95.095,"h":95.2,"l":94.85,"n":451,"o":94.9,"t":"2026-10-02T17:30:00Z","v":15297,"vw":95.106797},{"c":94.93,"h":95.07,"l":94.9,"n":421,"o":95.07,"t":"2026-10-02T17:45:00Z","v":8164,"vw":94.956155},{"c":95.035,"h":95.035,"l":94.875,"n":315,"o":94.96,"t":"2026-10-02T18:00:00Z","v":9299,"vw":94.948705},{"c":95.095,"h":95.11,"l":94.87,"n":614,"o":95.055,"t":"2026-10-02T18:15:00Z","v":26364,"vw":94.99279},{"c":95.145,"h":95.19,"l":95.02,"n":375,"o":95.09,"t":"2026-10-02T18:30:00Z","v":10612,"vw":95.092979},{"c":95.15,"h":95.285,"l":95.0401,"n":592,"o":95.145,"t":"2026-10-02T18:45:00Z","v":19666,"vw":95.143091},{"c":95.22,"h":95.23,"l":95.1,"n":446,"o":95.13,"t":"2026-10-02T19:00:00Z","v":11905,"vw":95.167115},{"c":95.155,"h":95.23,"l":94.99,"n":794,"o":95.23,"t":"2026-10-02T19:15:00Z","v":33697,"vw":95.12774},{"c":95.0175,"h":95.195,"l":94.84,"n":956,"o":95.18,"t":"2026-10-02T19:30:00Z","v":39555,"vw":94.995164},{"c":94.84,"h":95.17,"l":94.72,"n":2688,"o":95.01,"t":"2026-10-02T19:45:00Z","v":130474,"vw":94.887147},{"c":94.88,"h":94.88,"l":94.88,"n":46,"o":94.88,"t":"2026-10-02T20:00:00Z","v":134260,"vw":94.88},{"c":94.26,"h":94.93,"l":94.26,"n":184,"o":94.93,"t":"2026-10-05T13:30:00Z","v":4837,"vw":94.869915},{"c":94.725,"h":94.8,"l":94.37,"n":342,"o":94.415,"t":"2026-10-05T13:45:00Z","v":9067,"vw":94.63327},{"c":95.74,"h":95.82,"l":95.08,"n":306,"o":95.08,"t":"2026-10-05T14:00:00Z","v":6848,"vw":95.613114},{"c":95.565,"h":95.88,"l":95.565,"n":350,"o":95.74,"t":"2026-10-05T14:15:00Z","v":9464,"vw":95.753176},{"c":95.79,"h":95.79,"l":95.43,"n":165,"o":95.565,"t":"2026-10-05T14:30:00Z","v":3993,"vw":95.683489},{"c":95.58,"h":95.82,"l":95.57,"n":109,"o":95.82,"t":"2026-10-05T14:45:00Z","v":3336,"vw":95.68725},{"c":95.8,"h":95.86,"l":95.4,"n":483,"o":95.64,"t":"2026-10-05T15:00:00Z","v":16190,"vw":95.657007},{"c":95.99,"h":95.99,"l":95.855,"n":314,"o":95.855,"t":"2026-10-05T15:15:00Z","v":7767,"vw":95.903508},{"c":96.07,"h":96.09,"l":95.99,"n":168,"o":96.01,"t":"2026-10-05T15:30:00Z","v":4801,"vw":96.035027},{"c":96.13,"h":96.13,"l":95.98,"n":416,"o":96.02,"t":"2026-10-05T15:45:00Z","v":12190,"vw":96.042036},{"c":96.15,"h":96.165,"l":96.06,"n":358,"o":96.1,"t":"2026-10-05T16:00:00Z","v":10521,"vw":96.109144},{"c":96.175,"h":96.21,"l":96.1,"n":455,"o":96.1,"t":"2026-10-05T16:15:00Z","v":19231,"vw":96.15697},{"c":96.315,"h":96.315,"l":96.165,"n":210,"o":96.17,"t":"2026-10-05T16:30:00Z","v":6704,"vw":96.215601},{"c":96.205,"h":96.28,"l":96.15,"n":359,"o":96.27,"t":"2026-10-05T16:45:00Z","v":8887,"vw":96.224038},{"c":96.21,"h":96.21,"l":96.11,"n":144,"o":96.14,"t":"2026-10-05T17:00:00Z","v":4993,"vw":96.148794},{"c":96.36,"h":96.3837,"l":96.17,"n":274,"o":96.17,"t":"2026-10-05T17:15:00Z","v":7916,"vw":96.316641},{"c":96.33,"h":96.54,"l":96.245,"n":455,"o":96.36,"t":"2026-10-05T17:30:00Z","v":19424,"vw":96.353821},{"c":96.32,"h":96.34,"l":96.26,"n":259,"o":96.28,"t":"2026-10-05T17:45:00Z","v":8435,"vw":96.314115},{"c":96.495,"h":96.52,"l":96.36,"n":425,"o":96.36,"t":"2026-10-05T18:00:00Z","v":11846,"vw":96.431871},{"c":96.55,"h":96.55,"l":96.23,"n":484,"o":96.47,"t":"2026-10-05T18:15:00Z","v":16170,"vw":96.391532},{"c":96.365,"h":96.53,"l":96.35,"n":439,"o":96.53,"t":"2026-10-05T18:30:00Z","v":11089,"vw":96.428102},{"c":96.365,"h":96.465,"l":96.34,"n":567,"o":96.35,"t":"2026-10-05T18:45:00Z","v":14389,"vw":96.388824},{"c":96.325,"h":96.4,"l":96.25,"n":469,"o":96.4,"t":"2026-10-05T19:00:00Z","v":14451,"vw":96.323438},{"c":96.215,"h":96.315,"l":96.19,"n":478,"o":96.315,"t":"2026-10-05T19:15:00Z","v":12701,"vw":96.237119},{"c":96.24,"h":96.27,"l":96.12,"n":1002,"o":96.2,"t":"2026-10-05T19:30:00Z","v":26854,"vw":96.181207},{"c":95.61,"h":96.24,"l":95.58,"n":2450,"o":96.24,"t":"2026-10-05T19:45:00Z","v":100668,"vw":95.765141},{"c":95.62,"h":95.66,"l":95.615,"n":58,"o":95.66,"t":"2026-10-05T20:00:00Z","v":196820,"vw":95.620026},{"c":96.06,"h":96.72,"l":95.73,"n":522,"o":96.02,"t":"2026-10-06T13:30:00Z","v":31643,"vw":96.012924},{"c":96.3,"h":96.34,"l":96.07,"n":279,"o":96.07,"t":"2026-10-06T13:45:00Z","v":6517,"vw":96.273123},{"c":96.41,"h":96.695,"l":96.35,"n":493,"o":96.435,"t":"2026-10-06T14:00:00Z","v":15770,"vw":96.482624},{"c":96.41,"h":96.62,"l":96.31,"n":768,"o":96.37,"t":"2026-10-06T14:15:00Z","v":33365,"vw":96.482523},{"c":96.3,"h":96.605,"l":96.3,"n":1219,"o":96.41,"t":"2026-10-06T14:30:00Z","v":84525,"vw":96.494951},{"c":96.54,"h":96.625,"l":96.39,"n":340,"o":96.39,"t":"2026-10-06T14:45:00Z","v":9416,"vw":96.489474},{"c":96.51,"h":96.57,"l":96.32,"n":617,"o":96.535,"t":"2026-10-06T15:00:00Z","v":22929,"vw":96.475156},{"c":96.63,"h":96.72,"l":96.5,"n":728,"o":96.51,"t":"2026-10-06T15:15:00Z","v":48428,"vw":96.57646},{"c":96.285,"h":96.68,"l":96.24,"n":346,"o":96.68,"t":"2026-10-06T15:30:00Z","v":11093,"vw":96.359953},{"c":96.17,"h":96.315,"l":96.17,"n":242,"o":96.19,"t":"2026-10-06T15:45:00Z","v":6943,"vw":96.212054},{"c":96.145,"h":96.195,"l":96.0325,"n":313,"o":96.19,"t":"2026-10-06T16:00:00Z","v":12543,"vw":96.140482},{"c":95.87,"h":96.07,"l":95.82,"n":244,"o":96.06,"t":"2026-10-06T16:15:00Z","v":7949,"vw":96.013584},{"c":95.9647,"h":95.9647,"l":95.88,"n":248,"o":95.9,"t":"2026-10-06T16:30:00Z","v":6255,"vw":95.919013},{"c":95.66,"h":95.9224,"l":95.66,"n":294,"o":95.86,"t":"2026-10-06T16:45:00Z","v":6713,"vw":95.812431},{"c":95.77,"h":95.77,"l":95.66,"n":246,"o":95.665,"t":"2026-10-06T17:00:00Z","v":6360,"vw":95.71479},{"c":95.705,"h":95.78,"l":95.68,"n":322,"o":95.77,"t":"2026-10-06T17:15:00Z","v":7641,"vw":95.722504},{"c":95.75,"h":95.79,"l":95.6,"n":424,"o":95.71,"t":"2026-10-06T17:30:00Z","v":14304,"vw":95.705649},{"c":95.7,"h":95.76,"l":95.56,"n":350,"o":95.76,"t":"2026-10-06T17:45:00Z","v":9339,"vw":95.655565},{"c":95.495,"h":95.88,"l":95.495,"n":421,"o":95.7,"t":"2026-10-06T18:00:00Z","v":9934,"vw":95.687745},{"c":95.69,"h":95.7,"l":95.495,"n":504,"o":95.495,"t":"2026-10-06T18:15:00Z","v":19193,"vw":95.554085},{"c":95.785,"h":95.815,"l":95.685,"n":286,"o":95.69,"t":"2026-10-06T18:30:00Z","v":8406,"vw":95.753596},{"c":96.07,"h":96.13,"l":95.79,"n":496,"o":95.79,"t":"2026-10-06T18:45:00Z","v":15998,"vw":95.962049},{"c":96.11,"h":96.16,"l":96,"n":595,"o":96.07,"t":"2026-10-06T19:00:00Z","v":21982,"vw":96.109614},{"c":95.86,"h":96.13,"l":95.825,"n":816,"o":96.13,"t":"2026-10-06T19:15:00Z","v":24409,"vw":95.966008},{"c":96.12,"h":96.2,"l":95.855,"n":1135,"o":95.875,"t":"2026-10-06T19:30:00Z","v":51153,"vw":96.047319},{"c":96.13,"h":96.21,"l":95.88,"n":3177,"o":96.1,"t":"2026-10-06T19:45:00Z","v":134333,"vw":96.040311},{"c":96.16,"h":96.16,"l":96.16,"n":35,"o":96.16,"t":"2026-10-06T20:00:00Z","v":128504,"vw":96.16},{"c":96.005,"h":96.13,"l":95.47,"n":262,"o":95.63,"t":"2026-10-07T13:30:00Z","v":8813,"vw":95.783525},{"c":95.755,"h":96.005,"l":95.535,"n":517,"o":96.005,"t":"2026-10-07T13:45:00Z","v":28520,"vw":95.779776},{"c":95.39,"h":95.85,"l":95.31,"n":413,"o":95.81,"t":"2026-10-07T14:00:00Z","v":18496,"vw":95.65275},{"c":95.65,"h":95.8599,"l":95.435,"n":272,"o":95.435,"t":"2026-10-07T14:15:00Z","v":10190,"vw":95.605324},{"c":95.28,"h":95.74,"l":95.28,"n":337,"o":95.7,"t":"2026-10-07T14:30:00Z","v":12031,"vw":95.642234},{"c":95.54,"h":95.605,"l":95.34,"n":312,"o":95.34,"t":"2026-10-07T14:45:00Z","v":23768,"vw":95.484874},{"c":95.37,"h":95.52,"l":95.365,"n":392,"o":95.52,"t":"2026-10-07T15:00:00Z","v":15676,"vw":95.448693},{"c":95.29,"h":95.37,"l":95.26,"n":277,"o":95.35,"t":"2026-10-07T15:15:00Z","v":9583,"vw":95.326461},{"c":95.295,"h":95.36,"l":95.18,"n":326,"o":95.36,"t":"2026-10-07T15:30:00Z","v":7913,"vw":95.278772},{"c":95.35,"h":95.35,"l":95.24,"n":268,"o":95.26,"t":"2026-10-07T15:45:00Z","v":11445,"vw":95.286721},{"c":95.4,"h":95.46,"l":95.31,"n":349,"o":95.39,"t":"2026-10-07T16:00:00Z","v":10606,"vw":95.380589},{"c":95.57,"h":95.57,"l":95.37,"n":296,"o":95.4,"t":"2026-10-07T16:15:00Z","v":8896,"vw":95.435218},{"c":95.63,"h":95.63,"l":95.575,"n":145,"o":95.575,"t":"2026-10-07T16:30:00Z","v":3204,"vw":95.610847},{"c":95.7182,"h":95.74,"l":95.56,"n":387,"o":95.67,"t":"2026-10-07T16:45:00Z","v":13307,"vw":95.652072},{"c":95.67,"h":95.735,"l":95.59,"n":324,"o":95.72,"t":"2026-10-07T17:00:00Z","v":9626,"vw":95.666153},{"c":95.45,"h":95.71,"l":95.44,"n":345,"o":95.71,"t":"2026-10-07T17:15:00Z","v":9049,"vw":95.570333},{"c":95.44,"h":95.6,"l":95.44,"n":265,"o":95.45,"t":"2026-10-07T17:30:00Z","v":8318,"vw":95.513976},{"c":95.74,"h":95.78,"l":95.385,"n":474,"o":95.47,"t":"2026-10-07T17:45:00Z","v":19759,"vw":95.619343},{"c":95.55,"h":95.745,"l":95.51,"n":452,"o":95.745,"t":"2026-10-07T18:00:00Z","v":17917,"vw":95.638884},{"c":95.31,"h":95.56,"l":95.31,"n":409,"o":95.53,"t":"2026-10-07T18:15:00Z","v":11583,"vw":95.450224},{"c":95.46,"h":95.48,"l":95.3,"n":515,"o":95.3,"t":"2026-10-07T18:30:00Z","v":21914,"vw":95.413342},{"c":95.65,"h":95.73,"l":95.41,"n":650,"o":95.47,"t":"2026-10-07T18:45:00Z","v":23740,"vw":95.540447},{"c":95.765,"h":95.925,"l":95.64,"n":610,"o":95.68,"t":"2026-10-07T19:00:00Z","v":26906,"vw":95.787584},{"c":95.365,"h":95.77,"l":95.365,"n":990,"o":95.765,"t":"2026-10-07T19:15:00Z","v":66928,"vw":95.57111},{"c":95.57,"h":95.685,"l":95.365,"n":968,"o":95.365,"t":"2026-10-07T19:30:00Z","v":39291,"vw":95.549789},{"c":95.32,"h":95.55,"l":95.28,"n":3114,"o":95.55,"t":"2026-10-07T19:45:00Z","v":183257,"vw":95.452191},{"c":95.35,"h":95.35,"l":95.35,"n":58,"o":95.35,"t":"2026-10-07T20:00:00Z","v":127959,"vw":95.35},{"c":95.68,"h":95.745,"l":94.845,"n":388,"o":95.28,"t":"2026-10-08T13:30:00Z","v":14614,"vw":95.386564},{"c":95.915,"h":95.915,"l":95.63,"n":602,"o":95.7,"t":"2026-10-08T13:45:00Z","v":26886,"vw":95.810866},{"c":95.5,"h":95.86,"l":95.48,"n":404,"o":95.86,"t":"2026-10-08T14:00:00Z","v":19508,"vw":95.591574},{"c":95.335,"h":95.49,"l":95.29,"n":360,"o":95.47,"t":"2026-10-08T14:15:00Z","v":15541,"vw":95.417875},{"c":95.48,"h":95.55,"l":95.335,"n":281,"o":95.38,"t":"2026-10-08T14:30:00Z","v":9967,"vw":95.45506},{"c":95.76,"h":95.77,"l":95.51,"n":292,"o":95.51,"t":"2026-10-08T14:45:00Z","v":9359,"vw":95.636646},{"c":95.78,"h":95.84,"l":95.73,"n":222,"o":95.73,"t":"2026-10-08T15:00:00Z","v":8354,"vw":95.803469},{"c":95.725,"h":95.84,"l":95.45,"n":614,"o":95.73,"t":"2026-10-08T15:15:00Z","v":30771,"vw":95.727073},{"c":95.945,"h":95.96,"l":95.715,"n":262,"o":95.74,"t":"2026-10-08T15:30:00Z","v":8716,"vw":95.830184},{"c":96.11,"h":96.11,"l":95.94,"n":306,"o":95.96,"t":"2026-10-08T15:45:00Z","v":11368,"vw":95.977652},{"c":96.18,"h":96.32,"l":96.11,"n":609,"o":96.115,"t":"2026-10-08T16:00:00Z","v":26622,"vw":96.240355},{"c":96.205,"h":96.495,"l":96.135,"n":383,"o":96.21,"t":"2026-10-08T16:15:00Z","v":12165,"vw":96.31055},{"c":96.358,"h":96.36,"l":96.165,"n":246,"o":96.26,"t":"2026-10-08T16:30:00Z","v":8276,"vw":96.231031},{"c":97,"h":97,"l":96.435,"n":397,"o":96.515,"t":"2026-10-08T16:45:00Z","v":12516,"vw":96.669205},{"c":97.13,"h":97.19,"l":96.945,"n":375,"o":97.07,"t":"2026-10-08T17:00:00Z","v":13950,"vw":97.096534},{"c":97.59,"h":97.646,"l":97.1,"n":364,"o":97.115,"t":"2026-10-08T17:15:00Z","v":16344,"vw":97.34501},{"c":97.7732,"h":97.8,"l":97.5,"n":359,"o":97.58,"t":"2026-10-08T17:30:00Z","v":12276,"vw":97.63977},{"c":97.475,"h":97.84,"l":97.3,"n":391,"o":97.755,"t":"2026-10-08T17:45:00Z","v":18656,"vw":97.613732},{"c":97.46,"h":97.56,"l":97.39,"n":352,"o":97.44,"t":"2026-10-08T18:00:00Z","v":10470,"vw":97.471267},{"c":97.26,"h":97.45,"l":97.16,"n":379,"o":97.45,"t":"2026-10-08T18:15:00Z","v":10822,"vw":97.266212},{"c":97.29,"h":97.445,"l":97.19,"n":283,"o":97.19,"t":"2026-10-08T18:30:00Z","v":7965,"vw":97.346269},{"c":97.535,"h":97.55,"l":97.27,"n":411,"o":97.3,"t":"2026-10-08T18:45:00Z","v":19397,"vw":97.398318},{"c":97.695,"h":97.77,"l":97.51,"n":280,"o":97.51,"t":"2026-10-08T19:00:00Z","v":10873,"vw":97.667819},{"c":97.67,"h":97.84,"l":97.535,"n":649,"o":97.695,"t":"2026-10-08T19:15:00Z","v":22339,"vw":97.711536},{"c":97.54,"h":97.71,"l":97.425,"n":689,"o":97.64,"t":"2026-10-08T19:30:00Z","v":29393,"vw":97.559062},{"c":97.5,"h":97.605,"l":97.28,"n":1964,"o":97.55,"t":"2026-10-08T19:45:00Z","v":72865,"vw":97.457981},{"c":97.5,"h":97.5,"l":97.5,"n":36,"o":97.5,"t":"2026-10-08T20:00:00Z","v":129276,"vw":97.5},{"c":97.54,"h":97.6,"l":96.33,"n":255,"o":97.22,"t":"2026-10-09T13:30:00Z","v":6795,"vw":97.357353},{"c":97.63,"h":97.86,"l":97.435,"n":266,"o":97.74,"t":"2026-10-09T13:45:00Z","v":7122,"vw":97.655888},{"c":97.5,"h":97.8599,"l":97.23,"n":462,"o":97.63,"t":"2026-10-09T14:00:00Z","v":37670,"vw":97.446565},{"c":97.11,"h":97.675,"l":97.11,"n":242,"o":97.675,"t":"2026-10-09T14:15:00Z","v":8879,"vw":97.302391},{"c":97.12,"h":97.24,"l":96.94,"n":233,"o":97.12,"t":"2026-10-09T14:30:00Z","v":9572,"vw":97.07344},{"c":96.98,"h":97.11,"l":96.84,"n":278,"o":97.04,"t":"2026-10-09T14:45:00Z","v":9384,"vw":96.972172},{"c":97.08,"h":97.08,"l":96.91,"n":160,"o":96.995,"t":"2026-10-09T15:00:00Z","v":4382,"vw":96.980652},{"c":97.2,"h":97.29,"l":97.08,"n":210,"o":97.155,"t":"2026-10-09T15:15:00Z","v":6224,"vw":97.157538},{"c":97.17,"h":97.21,"l":97.08,"n":240,"o":97.21,"t":"2026-10-09T15:30:00Z","v":8573,"vw":97.120085},{"c":97.16,"h":97.16,"l":97.08,"n":275,"o":97.135,"t":"2026-10-09T15:45:00Z","v":11030,"vw":97.134173},{"c":97.2,"h":97.2,"l":97.15,"n":191,"o":97.16,"t":"2026-10-09T16:00:00Z","v":7110,"vw":97.173512},{"c":97.17,"h":97.2,"l":97.13,"n":213,"o":97.2,"t":"2026-10-09T16:15:00Z","v":7458,"vw":97.167026},{"c":97.235,"h":97.295,"l":97.17,"n":106,"o":97.17,"t":"2026-10-09T16:30:00Z","v":3251,"vw":97.223508},{"c":97.145,"h":97.28,"l":97.06,"n":322,"o":97.28,"t":"2026-10-09T16:45:00Z","v":9901,"vw":97.177675},{"c":97.22,"h":97.235,"l":97.15,"n":61,"o":97.15,"t":"2026-10-09T17:00:00Z","v":2279,"vw":97.194492},{"c":97.17,"h":97.2,"l":97.17,"n":102,"o":97.2,"t":"2026-10-09T17:15:00Z","v":6500,"vw":97.19657},{"c":97.325,"h":97.33,"l":97.13,"n":290,"o":97.195,"t":"2026-10-09T17:30:00Z","v":9433,"vw":97.207172},{"c":97.34,"h":97.3713,"l":97.33,"n":182,"o":97.33,"t":"2026-10-09T17:45:00Z","v":4862,"vw":97.35184},{"c":97.32,"h":97.35,"l":97.1,"n":444,"o":97.35,"t":"2026-10-09T18:00:00Z","v":15404,"vw":97.224808},{"c":97.34,"h":97.35,"l":97.27,"n":264,"o":97.345,"t":"2026-10-09T18:15:00Z","v":9108,"vw":97.314455},{"c":97.325,"h":97.47,"l":97.28,"n":499,"o":97.35,"t":"2026-10-09T18:30:00Z","v":18736,"vw":97.358105},{"c":97.445,"h":97.47,"l":97.29,"n":451,"o":97.33,"t":"2026-10-09T18:45:00Z","v":13751,"vw":97.35408},{"c":97.245,"h":97.42,"l":97.245,"n":450,"o":97.42,"t":"2026-10-09T19:00:00Z","v":13717,"vw":97.349514},{"c":97.19,"h":97.24,"l":97.15,"n":454,"o":97.24,"t":"2026-10-09T19:15:00Z","v":14259,"vw":97.192605},{"c":97.16,"h":97.305,"l":97.135,"n":855,"o":97.19,"t":"2026-10-09T19:30:00Z","v":29710,"vw":97.212491},{"c":96.73,"h":97.16,"l":96.69,"n":2179,"o":97.125,"t":"2026-10-09T19:45:00Z","v":84984,"vw":96.864394},{"c":96.73,"h":96.73,"l":96.73,"n":40,"o":96.73,"t":"2026-10-09T20:00:00Z","v":118982,"vw":96.73},{"c":96.91,"h":96.91,"l":96.7,"n":19,"o":96.7,"t":"2026-10-12T13:00:00Z","v":217,"vw":96.805},{"c":97.36,"h":97.7,"l":96.51,"n":155,"o":96.51,"t":"2026-10-12T13:30:00Z","v":5370,"vw":97.157397},{"c":97.31,"h":97.445,"l":97.31,"n":55,"o":97.445,"t":"2026-10-12T13:45:00Z","v":1496,"vw":97.409333},{"c":97.53,"h":97.54,"l":97.2901,"n":264,"o":97.3,"t":"2026-10-12T14:00:00Z","v":7625,"vw":97.45766},{"c":97.495,"h":97.67,"l":97.425,"n":303,"o":97.5,"t":"2026-10-12T14:15:00Z","v":10992,"vw":97.550842},{"c":97.5,"h":97.6,"l":97.45,"n":151,"o":97.49,"t":"2026-10-12T14:30:00Z","v":4094,"vw":97.547206},{"c":97.39,"h":97.53,"l":97.39,"n":247,"o":97.53,"t":"2026-10-12T14:45:00Z","v":7893,"vw":97.446861},{"c":97.4,"h":97.41,"l":97.33,"n":91,"o":97.36,"t":"2026-10-12T15:00:00Z","v":6128,"vw":97.363221},{"c":97.5,"h":97.5,"l":97.425,"n":238,"o":97.425,"t":"2026-10-12T15:15:00Z","v":7094,"vw":97.460414},{"c":97.35,"h":97.47,"l":96.95,"n":433,"o":97.47,"t":"2026-10-12T15:30:00Z","v":92887,"vw":96.981887},{"c":97.39,"h":97.44,"l":97.36,"n":194,"o":97.425,"t":"2026-10-12T15:45:00Z","v":5011,"vw":97.385623},{"c":97.61,"h":97.61,"l":97.42,"n":242,"o":97.42,"t":"2026-10-12T16:00:00Z","v":5904,"vw":97.512437},{"c":97.6,"h":97.66,"l":97.59,"n":253,"o":97.62,"t":"2026-10-12T16:15:00Z","v":8523,"vw":97.621456},{"c":97.76,"h":97.76,"l":97.61,"n":147,"o":97.645,"t":"2026-10-12T16:30:00Z","v":2855,"vw":97.71277},{"c":97.76,"h":97.885,"l":97.695,"n":474,"o":97.765,"t":"2026-10-12T16:45:00Z","v":20086,"vw":97.767296},{"c":97.66,"h":97.79,"l":97.625,"n":433,"o":97.765,"t":"2026-10-12T17:00:00Z","v":26694,"vw":97.72506},{"c":97.66,"h":97.69,"l":97.58,"n":438,"o":97.67,"t":"2026-10-12T17:15:00Z","v":17747,"vw":97.644898},{"c":97.42,"h":97.63,"l":97.42,"n":369,"o":97.62,"t":"2026-10-12T17:30:00Z","v":14162,"vw":97.589044},{"c":97.43,"h":97.49,"l":97.295,"n":442,"o":97.4,"t":"2026-10-12T17:45:00Z","v":14342,"vw":97.369296},{"c":97.47,"h":97.51,"l":97.32,"n":345,"o":97.4,"t":"2026-10-12T18:00:00Z","v":11124,"vw":97.418317},{"c":97.36,"h":97.465,"l":97.35,"n":271,"o":97.455,"t":"2026-10-12T18:15:00Z","v":6072,"vw":97.40794},{"c":97.205,"h":97.335,"l":97.195,"n":328,"o":97.32,"t":"2026-10-12T18:30:00Z","v":8662,"vw":97.258392},{"c":97.35,"h":97.36,"l":97.26,"n":345,"o":97.27,"t":"2026-10-12T18:45:00Z","v":9147,"vw":97.308289},{"c":97.33,"h":97.415,"l":97.27,"n":442,"o":97.33,"t":"2026-10-12T19:00:00Z","v":13444,"vw":97.35957},{"c":97.445,"h":97.445,"l":97.27,"n":487,"o":97.4,"t":"2026-10-12T19:15:00Z","v":15766,"vw":97.374889},{"c":97.395,"h":97.45,"l":97.35,"n":803,"o":97.42,"t":"2026-10-12T19:30:00Z","v":31696,"vw":97.414177},{"c":97.31,"h":97.6,"l":97.21,"n":2370,"o":97.38,"t":"2026-10-12T19:45:00Z","v":117397,"vw":97.34081},{"c":97.32,"h":97.32,"l":97.32,"n":51,"o":97.32,"t":"2026-10-12T20:00:00Z","v":137612,"vw":97.32},{"c":97.32,"h":97.32,"l":97.32,"n":1,"o":97.32,"t":"2026-10-12T20:30:00Z","v":156,"vw":97.32},{"c":97.755,"h":98.76,"l":96.975,"n":399,"o":98.15,"t":"2026-10-13T13:30:00Z","v":21411,"vw":98.057068},{"c":97.485,"h":97.91,"l":97.485,"n":231,"o":97.755,"t":"2026-10-13T13:45:00Z","v":29700,"vw":97.654045},{"c":97.395,"h":97.45,"l":97.105,"n":324,"o":97.32,"t":"2026-10-13T14:00:00Z","v":16425,"vw":97.252987},{"c":97.555,"h":97.62,"l":97.29,"n":236,"o":97.3,"t":"2026-10-13T14:15:00Z","v":6196,"vw":97.525024},{"c":97.6,"h":97.72,"l":97.48,"n":276,"o":97.72,"t":"2026-10-13T14:30:00Z","v":13473,"vw":97.554998},{"c":97.735,"h":97.81,"l":97.605,"n":183,"o":97.605,"t":"2026-10-13T14:45:00Z","v":4189,"vw":97.6828},{"c":97.75,"h":97.79,"l":97.66,"n":215,"o":97.7,"t":"2026-10-13T15:00:00Z","v":7512,"vw":97.733423},{"c":97.82,"h":97.94,"l":97.6677,"n":153,"o":97.6677,"t":"2026-10-13T15:15:00Z","v":8895,"vw":97.875251},{"c":97.84,"h":97.89,"l":97.83,"n":76,"o":97.875,"t":"2026-10-13T15:30:00Z","v":2481,"vw":97.872029},{"c":97.56,"h":97.88,"l":97.56,"n":239,"o":97.845,"t":"2026-10-13T15:45:00Z","v":7264,"vw":97.762542},{"c":97.47,"h":97.59,"l":97.375,"n":220,"o":97.59,"t":"2026-10-13T16:00:00Z","v":5710,"vw":97.4426},{"c":97.45,"h":97.47,"l":97.3711,"n":175,"o":97.47,"t":"2026-10-13T16:15:00Z","v":7990,"vw":97.436485},{"c":97.495,"h":97.51,"l":97.41,"n":227,"o":97.46,"t":"2026-10-13T16:30:00Z","v":9638,"vw":97.456532},{"c":97.4451,"h":97.47,"l":97.37,"n":217,"o":97.44,"t":"2026-10-13T16:45:00Z","v":6550,"vw":97.423446},{"c":97.54,"h":97.54,"l":97.44,"n":243,"o":97.5127,"t":"2026-10-13T17:00:00Z","v":5147,"vw":97.487125},{"c":97.54,"h":97.66,"l":97.54,"n":379,"o":97.55,"t":"2026-10-13T17:15:00Z","v":12266,"vw":97.596},{"c":97.43,"h":97.56,"l":97.27,"n":400,"o":97.56,"t":"2026-10-13T17:30:00Z","v":14326,"vw":97.394512},{"c":97.535,"h":97.535,"l":97.41,"n":237,"o":97.42,"t":"2026-10-13T17:45:00Z","v":6109,"vw":97.486214},{"c":97.565,"h":97.57,"l":97.39,"n":507,"o":97.49,"t":"2026-10-13T18:00:00Z","v":20768,"vw":97.474755},{"c":97.46,"h":97.48,"l":97.33,"n":473,"o":97.48,"t":"2026-10-13T18:15:00Z","v":14500,"vw":97.416584},{"c":97.585,"h":97.62,"l":97.45,"n":544,"o":97.485,"t":"2026-10-13T18:30:00Z","v":14662,"vw":97.548794},{"c":97.64,"h":97.64,"l":97.53,"n":465,"o":97.585,"t":"2026-10-13T18:45:00Z","v":18633,"vw":97.575067},{"c":97.56,"h":97.65,"l":97.44,"n":521,"o":97.62,"t":"2026-10-13T19:00:00Z","v":18104,"vw":97.524459},{"c":97.56,"h":97.63,"l":97.54,"n":646,"o":97.59,"t":"2026-10-13T19:15:00Z","v":25544,"vw":97.5911},{"c":97.495,"h":97.59,"l":97.47,"n":829,"o":97.53,"t":"2026-10-13T19:30:00Z","v":26269,"vw":97.533447},{"c":97.52,"h":97.725,"l":97.415,"n":2035,"o":97.495,"t":"2026-10-13T19:45:00Z","v":80081,"vw":97.594173},{"c":97.55,"h":97.55,"l":97.55,"n":31,"o":97.55,"t":"2026-10-13T20:00:00Z","v":84356,"vw":97.55},{"c":96.6,"h":97.66,"l":96.435,"n":366,"o":97.46,"t":"2026-10-14T13:30:00Z","v":15727,"vw":96.859521},{"c":96.665,"h":96.67,"l":96.22,"n":269,"o":96.655,"t":"2026-10-14T13:45:00Z","v":19198,"vw":96.463757},{"c":96.7825,"h":96.7825,"l":96.5101,"n":81,"o":96.61,"t":"2026-10-14T14:00:00Z","v":2216,"vw":96.714591},{"c":96.875,"h":96.93,"l":96.59,"n":143,"o":96.61,"t":"2026-10-14T14:15:00Z","v":4422,"vw":96.735114},{"c":97.085,"h":97.1399,"l":96.82,"n":198,"o":97.12,"t":"2026-10-14T14:30:00Z","v":5260,"vw":96.981395},{"c":97.105,"h":97.21,"l":96.86,"n":290,"o":96.97,"t":"2026-10-14T14:45:00Z","v":6605,"vw":97.007088},{"c":97.49,"h":97.6,"l":97.0448,"n":219,"o":97.095,"t":"2026-10-14T15:00:00Z","v":22173,"vw":97.527856},{"c":97.54,"h":97.72,"l":97.47,"n":320,"o":97.48,"t":"2026-10-14T15:15:00Z","v":8144,"vw":97.576417},{"c":97.48,"h":97.565,"l":97.32,"n":406,"o":97.565,"t":"2026-10-14T15:30:00Z","v":16312,"vw":97.423649},{"c":97.42,"h":97.48,"l":97.4,"n":285,"o":97.4,"t":"2026-10-14T15:45:00Z","v":8799,"vw":97.433283},{"c":97.427,"h":97.515,"l":97.33,"n":536,"o":97.41,"t":"2026-10-14T16:00:00Z","v":22584,"vw":97.407326},{"c":97.65,"h":97.66,"l":97.4,"n":612,"o":97.41,"t":"2026-10-14T16:15:00Z","v":24847,"vw":97.506217},{"c":97.525,"h":97.73,"l":97.47,"n":451,"o":97.59,"t":"2026-10-14T16:30:00Z","v":10618,"vw":97.618713},{"c":97.53,"h":97.57,"l":97.43,"n":238,"o":97.46,"t":"2026-10-14T16:45:00Z","v":4860,"vw":97.51534},{"c":97.62,"h":97.62,"l":97.48,"n":295,"o":97.5,"t":"2026-10-14T17:00:00Z","v":8095,"vw":97.544578},{"c":97.7,"h":97.795,"l":97.69,"n":231,"o":97.71,"t":"2026-10-14T17:15:00Z","v":5421,"vw":97.715902},{"c":97.68,"h":97.78,"l":97.67,"n":259,"o":97.7,"t":"2026-10-14T17:30:00Z","v":7273,"vw":97.722084},{"c":97.91,"h":97.91,"l":97.66,"n":305,"o":97.71,"t":"2026-10-14T17:45:00Z","v":8292,"vw":97.780994},{"c":98.025,"h":98.035,"l":97.865,"n":284,"o":97.865,"t":"2026-10-14T18:00:00Z","v":8943,"vw":97.944317},{"c":98.08,"h":98.16,"l":98.045,"n":330,"o":98.045,"t":"2026-10-14T18:15:00Z","v":9579,"vw":98.10408},{"c":98.15,"h":98.19,"l":98.06,"n":315,"o":98.065,"t":"2026-10-14T18:30:00Z","v":8506,"vw":98.107371},{"c":98.005,"h":98.16,"l":97.98,"n":545,"o":98.16,"t":"2026-10-14T18:45:00Z","v":20557,"vw":98.071236},{"c":97.78,"h":98.03,"l":97.77,"n":700,"o":97.98,"t":"2026-10-14T19:00:00Z","v":23184,"vw":97.949514},{"c":97.835,"h":97.93,"l":97.78,"n":660,"o":97.785,"t":"2026-10-14T19:15:00Z","v":17701,"vw":97.850126},{"c":98.12,"h":98.125,"l":97.835,"n":808,"o":97.835,"t":"2026-10-14T19:30:00Z","v":29842,"vw":98.021037},{"c":98.11,"h":98.23,"l":97.89,"n":2705,"o":98.13,"t":"2026-10-14T19:45:00Z","v":114782,"vw":98.081525},{"c":98.06,"h":98.06,"l":98.06,"n":37,"o":98.06,"t":"2026-10-14T20:00:00Z","v":194219,"vw":98.06},{"c":99,"h":99,"l":99,"n":3,"o":99,"t":"2026-10-15T12:00:00Z","v":104,"vw":99},{"c":98.595,"h":99.67,"l":98.25,"n":972,"o":99.25,"t":"2026-10-15T13:30:00Z","v":47015,"vw":98.84601},{"c":98.73,"h":99.14,"l":98.3,"n":545,"o":98.41,"t":"2026-10-15T13:45:00Z","v":17018,"vw":98.82269},{"c":98.84,"h":98.86,"l":98.56,"n":545,"o":98.8,"t":"2026-10-15T14:00:00Z","v":20542,"vw":98.719303},{"c":98.81,"h":98.905,"l":98.635,"n":465,"o":98.88,"t":"2026-10-15T14:15:00Z","v":20205,"vw":98.758417},{"c":98.655,"h":99.09,"l":98.65,"n":608,"o":98.845,"t":"2026-10-15T14:30:00Z","v":31850,"vw":98.903056},{"c":98.57,"h":98.77,"l":98.57,"n":551,"o":98.65,"t":"2026-10-15T14:45:00Z","v":17797,"vw":98.68809},{"c":98.31,"h":98.65,"l":98.18,"n":707,"o":98.565,"t":"2026-10-15T15:00:00Z","v":17263,"vw":98.42417},{"c":98.05,"h":98.26,"l":97.87,"n":407,"o":98.26,"t":"2026-10-15T15:15:00Z","v":12130,"vw":98.049223},{"c":98.17,"h":98.2399,"l":97.95,"n":526,"o":98.13,"t":"2026-10-15T15:30:00Z","v":13542,"vw":98.092175},{"c":97.805,"h":98.190122,"l":97.7975,"n":534,"o":98.130378,"t":"2026-10-15T15:45:00Z","v":14012,"vw":97.965441},{"c":97.475,"h":97.78,"l":97.42,"n":567,"o":97.74,"t":"2026-10-15T16:00:00Z","v":24078,"vw":97.556223},{"c":97.715,"h":97.72,"l":97.45,"n":745,"o":97.49,"t":"2026-10-15T16:15:00Z","v":38026,"vw":97.593442},{"c":97.97,"h":98.0796,"l":97.715,"n":535,"o":97.715,"t":"2026-10-15T16:30:00Z","v":21805,"vw":97.899305},{"c":97.84,"h":97.96,"l":97.77,"n":357,"o":97.96,"t":"2026-10-15T16:45:00Z","v":8266,"vw":97.852861},{"c":97.84,"h":97.94,"l":97.68,"n":448,"o":97.77,"t":"2026-10-15T17:00:00Z","v":9565,"vw":97.755243},{"c":98.18,"h":98.18,"l":97.74,"n":415,"o":97.77,"t":"2026-10-15T17:15:00Z","v":13924,"vw":97.962737},{"c":97.76,"h":98.17,"l":97.7,"n":519,"o":98.09,"t":"2026-10-15T17:30:00Z","v":14939,"vw":97.977129},{"c":97.955,"h":97.96,"l":97.675,"n":391,"o":97.775,"t":"2026-10-15T17:45:00Z","v":9812,"vw":97.825343},{"c":97.935,"h":97.96,"l":97.795,"n":545,"o":97.96,"t":"2026-10-15T18:00:00Z","v":14641,"vw":97.87024},{"c":98.17,"h":98.17,"l":97.91,"n":886,"o":97.97,"t":"2026-10-15T18:15:00Z","v":40725,"vw":98.032776},{"c":97.96,"h":98.205,"l":97.9,"n":692,"o":98.14,"t":"2026-10-15T18:30:00Z","v":27877,"vw":98.080561},{"c":97.97,"h":98.055,"l":97.91,"n":586,"o":97.91,"t":"2026-10-15T18:45:00Z","v":19984,"vw":97.980741},{"c":98.02,"h":98.1,"l":97.86,"n":707,"o":97.965,"t":"2026-10-15T19:00:00Z","v":23804,"vw":97.962596},{"c":98.165,"h":98.23,"l":97.835,"n":839,"o":97.98,"t":"2026-10-15T19:15:00Z","v":32650,"vw":98.024053},{"c":97.855,"h":98.2,"l":97.775,"n":993,"o":98.165,"t":"2026-10-15T19:30:00Z","v":42313,"vw":97.996402},{"c":97.95,"h":97.99,"l":97.585,"n":2780,"o":97.855,"t":"2026-10-15T19:45:00Z","v":138243,"vw":97.842826},{"c":97.93,"h":97.93,"l":97.93,"n":56,"o":97.93,"t":"2026-10-15T20:00:00Z","v":122770,"vw":97.93},{"c":98.75,"h":99.1429,"l":98.4,"n":373,"o":98.4,"t":"2026-10-16T13:30:00Z","v":10481,"vw":98.652602},{"c":98.77,"h":99.205,"l":98.57,"n":459,"o":98.65,"t":"2026-10-16T13:45:00Z","v":21285,"vw":98.808955},{"c":97.93,"h":98.835,"l":97.93,"n":272,"o":98.76,"t":"2026-10-16T14:00:00Z","v":7602,"vw":98.585024},{"c":98.43,"h":98.53,"l":98.105,"n":312,"o":98.105,"t":"2026-10-16T14:15:00Z","v":13462,"vw":98.337612},{"c":98.255,"h":98.59,"l":98.205,"n":209,"o":98.49,"t":"2026-10-16T14:30:00Z","v":4739,"vw":98.37},{"c":98.65,"h":98.73,"l":98.25,"n":317,"o":98.255,"t":"2026-10-16T14:45:00Z","v":17573,"vw":98.398095},{"c":99.01,"h":99.21,"l":98.645,"n":423,"o":98.645,"t":"2026-10-16T15:00:00Z","v":21589,"vw":98.930686},{"c":99.095,"h":99.315,"l":99.01,"n":331,"o":99.315,"t":"2026-10-16T15:15:00Z","v":15495,"vw":99.130836},{"c":99.09,"h":99.23,"l":99.005,"n":391,"o":99.07,"t":"2026-10-16T15:30:00Z","v":16890,"vw":99.113145},{"c":99.02,"h":99.04,"l":98.91,"n":241,"o":98.99,"t":"2026-10-16T15:45:00Z","v":7626,"vw":98.962356},{"c":98.87,"h":99.08,"l":98.71,"n":298,"o":98.93,"t":"2026-10-16T16:00:00Z","v":11312,"vw":98.815945},{"c":98.79,"h":98.945,"l":98.79,"n":243,"o":98.84,"t":"2026-10-16T16:15:00Z","v":6215,"vw":98.868201},{"c":98.75,"h":98.8,"l":98.7075,"n":155,"o":98.75,"t":"2026-10-16T16:30:00Z","v":4625,"vw":98.753022},{"c":98.73,"h":98.8,"l":98.65,"n":227,"o":98.75,"t":"2026-10-16T16:45:00Z","v":5297,"vw":98.714631},{"c":98.54,"h":98.69,"l":98.445,"n":314,"o":98.67,"t":"2026-10-16T17:00:00Z","v":8982,"vw":98.592505},{"c":98.66,"h":98.77,"l":98.57,"n":219,"o":98.62,"t":"2026-10-16T17:15:00Z","v":5848,"vw":98.640705},{"c":98.77,"h":98.77,"l":98.59,"n":303,"o":98.66,"t":"2026-10-16T17:30:00Z","v":8472,"vw":98.700189},{"c":98.68,"h":98.83,"l":98.68,"n":326,"o":98.75,"t":"2026-10-16T17:45:00Z","v":11586,"vw":98.74887},{"c":98.74,"h":98.79,"l":98.68,"n":205,"o":98.68,"t":"2026-10-16T18:00:00Z","v":6263,"vw":98.72257},{"c":98.865,"h":98.87,"l":98.74,"n":216,"o":98.76,"t":"2026-10-16T18:15:00Z","v":8204,"vw":98.765123},{"c":98.9,"h":99.015,"l":98.82,"n":283,"o":98.86,"t":"2026-10-16T18:30:00Z","v":8620,"vw":98.931958},{"c":99.195,"h":99.195,"l":98.9,"n":476,"o":98.9,"t":"2026-10-16T18:45:00Z","v":15551,"vw":99.03987},{"c":99.075,"h":99.225,"l":99.02,"n":582,"o":99.16,"t":"2026-10-16T19:00:00Z","v":21418,"vw":99.122756},{"c":99.05,"h":99.13,"l":99,"n":519,"o":99,"t":"2026-10-16T19:15:00Z","v":18681,"vw":99.055434},{"c":99.095,"h":99.285,"l":98.945,"n":861,"o":99.045,"t":"2026-10-16T19:30:00Z","v":32617,"vw":99.094954},{"c":99.63,"h":99.63,"l":99.05,"n":2248,"o":99.05,"t":"2026-10-16T19:45:00Z","v":95292,"vw":99.371414},{"c":99.63,"h":99.63,"l":99.63,"n":42,"o":99.63,"t":"2026-10-16T20:00:00Z","v":116531,"vw":99.63},{"c":100.91,"h":100.91,"l":100.91,"n":1,"o":100.91,"t":"2026-10-16T20:45:00Z","v":181,"vw":100.91},{"c":99.5,"h":99.92,"l":98.54,"n":182,"o":98.8,"t":"2026-10-19T13:30:00Z","v":18366,"vw":98.813788},{"c":99.48,"h":99.48,"l":98.875,"n":214,"o":99.23,"t":"2026-10-19T13:45:00Z","v":6273,"vw":98.982188},{"c":99.29,"h":99.49,"l":99.07,"n":173,"o":99.25,"t":"2026-10-19T14:00:00Z","v":4676,"vw":99.238904},{"c":99.02,"h":99.27,"l":98.96,"n":269,"o":99.04,"t":"2026-10-19T14:15:00Z","v":6428,"vw":99.065715},{"c":99.32,"h":99.58,"l":99.075,"n":342,"o":99.075,"t":"2026-10-19T14:30:00Z","v":8369,"vw":99.255819},{"c":99.405,"h":99.47,"l":99.19,"n":350,"o":99.2,"t":"2026-10-19T14:45:00Z","v":18176,"vw":99.350464},{"c":99.515,"h":99.7,"l":99.33,"n":248,"o":99.46,"t":"2026-10-19T15:00:00Z","v":7717,"vw":99.450807},{"c":99.66,"h":99.71,"l":99.52,"n":245,"o":99.5213,"t":"2026-10-19T15:15:00Z","v":6693,"vw":99.624348},{"c":99.635,"h":99.7,"l":99.5,"n":442,"o":99.67,"t":"2026-10-19T15:30:00Z","v":29148,"vw":99.586171},{"c":99.5875,"h":99.645,"l":99.52,"n":241,"o":99.645,"t":"2026-10-19T15:45:00Z","v":12142,"vw":99.581612},{"c":99.59,"h":99.63,"l":99.48,"n":310,"o":99.585,"t":"2026-10-19T16:00:00Z","v":11093,"vw":99.530448},{"c":99.58,"h":99.7,"l":99.42,"n":348,"o":99.57,"t":"2026-10-19T16:15:00Z","v":23265,"vw":99.498515},{"c":99.78,"h":99.78,"l":99.535,"n":305,"o":99.59,"t":"2026-10-19T16:30:00Z","v":11324,"vw":99.645775},{"c":99.825,"h":99.88,"l":99.705,"n":349,"o":99.705,"t":"2026-10-19T16:45:00Z","v":13906,"vw":99.77852},{"c":99.83,"h":99.86,"l":99.73,"n":423,"o":99.82,"t":"2026-10-19T17:00:00Z","v":17081,"vw":99.791226},{"c":99.89,"h":99.94,"l":99.785,"n":311,"o":99.8,"t":"2026-10-19T17:15:00Z","v":8450,"vw":99.849313},{"c":99.845,"h":99.96,"l":99.83,"n":343,"o":99.87,"t":"2026-10-19T17:30:00Z","v":10960,"vw":99.870797},{"c":100.03,"h":100.04,"l":99.845,"n":250,"o":99.845,"t":"2026-10-19T17:45:00Z","v":7432,"vw":99.975462},{"c":99.9,"h":100.05,"l":99.885,"n":345,"o":100.03,"t":"2026-10-19T18:00:00Z","v":10101,"vw":99.960737},{"c":100.125,"h":100.17,"l":99.9,"n":321,"o":99.91,"t":"2026-10-19T18:15:00Z","v":8292,"vw":100.062513},{"c":100.035,"h":100.125,"l":99.97,"n":291,"o":100.125,"t":"2026-10-19T18:30:00Z","v":9613,"vw":100.03415},{"c":99.96,"h":100.13,"l":99.905,"n":432,"o":100.01,"t":"2026-10-19T18:45:00Z","v":14193,"vw":100.029065},{"c":99.9,"h":99.99,"l":99.83,"n":532,"o":99.99,"t":"2026-10-19T19:00:00Z","v":30757,"vw":99.899025},{"c":99.56,"h":99.9,"l":99.5,"n":633,"o":99.88,"t":"2026-10-19T19:15:00Z","v":25632,"vw":99.773522},{"c":99.5,"h":99.53,"l":99.36,"n":853,"o":99.52,"t":"2026-10-19T19:30:00Z","v":23716,"vw":99.471002},{"c":99.73,"h":99.9,"l":99.475,"n":2165,"o":99.5,"t":"2026-10-19T19:45:00Z","v":79812,"vw":99.704904},{"c":99.71,"h":99.71,"l":99.71,"n":44,"o":99.71,"t":"2026-10-19T20:00:00Z","v":127685,"vw":99.71},{"c":100.6101,"h":101.22,"l":100.3,"n":224,"o":100.3,"t":"2026-10-20T13:30:00Z","v":17035,"vw":100.637423},{"c":100.95,"h":101.61,"l":100.7042,"n":506,"o":100.745,"t":"2026-10-20T13:45:00Z","v":29568,"vw":101.145317},{"c":100.49,"h":101.055,"l":100.37,"n":434,"o":101.055,"t":"2026-10-20T14:00:00Z","v":19206,"vw":100.599144},{"c":100.51,"h":100.76,"l":100.37,"n":328,"o":100.49,"t":"2026-10-20T14:15:00Z","v":10813,"vw":100.504139},{"c":100.57,"h":100.76,"l":100.55,"n":402,"o":100.69,"t":"2026-10-20T14:30:00Z","v":25561,"vw":100.6306},{"c":100.49,"h":100.815,"l":100.48,"n":494,"o":100.57,"t":"2026-10-20T14:45:00Z","v":20559,"vw":100.585442},{"c":100.35,"h":100.5,"l":100.29,"n":348,"o":100.485,"t":"2026-10-20T15:00:00Z","v":10368,"vw":100.385361},{"c":100.42,"h":100.515,"l":100.34,"n":265,"o":100.38,"t":"2026-10-20T15:15:00Z","v":6349,"vw":100.437979},{"c":100.54,"h":100.74,"l":100.465,"n":300,"o":100.465,"t":"2026-10-20T15:30:00Z","v":16624,"vw":100.598382},{"c":100.31,"h":100.63,"l":100.26,"n":405,"o":100.6,"t":"2026-10-20T15:45:00Z","v":11266,"vw":100.445205},{"c":100.2,"h":100.385,"l":100.04,"n":651,"o":100.345,"t":"2026-10-20T16:00:00Z","v":27084,"vw":100.16396},{"c":100.14,"h":100.28,"l":100.09,"n":478,"o":100.205,"t":"2026-10-20T16:15:00Z","v":17867,"vw":100.194461},{"c":100.175,"h":100.18,"l":99.955,"n":482,"o":100.14,"t":"2026-10-20T16:30:00Z","v":19018,"vw":100.072845},{"c":100.13,"h":100.13,"l":99.99,"n":340,"o":100.11,"t":"2026-10-20T16:45:00Z","v":10341,"vw":100.065859},{"c":99.93,"h":100.18,"l":99.89,"n":444,"o":100.13,"t":"2026-10-20T17:00:00Z","v":23185,"vw":100.095922},{"c":99.945,"h":100.01,"l":99.72,"n":496,"o":99.905,"t":"2026-10-20T17:15:00Z","v":22818,"vw":99.831773},{"c":99.94,"h":100.005,"l":99.76,"n":420,"o":99.92,"t":"2026-10-20T17:30:00Z","v":23857,"vw":99.915283},{"c":100.09,"h":100.09,"l":99.86,"n":449,"o":99.87,"t":"2026-10-20T17:45:00Z","v":17068,"vw":99.975069},{"c":100.12,"h":100.195,"l":99.96,"n":526,"o":100.1,"t":"2026-10-20T18:00:00Z","v":25222,"vw":100.075847},{"c":100.3,"h":100.34,"l":99.98,"n":775,"o":100.13,"t":"2026-10-20T18:15:00Z","v":52089,"vw":100.117096},{"c":100.16,"h":100.46,"l":100.16,"n":1084,"o":100.26,"t":"2026-10-20T18:30:00Z","v":61966,"vw":100.280037},{"c":100.18,"h":100.35,"l":100.085,"n":561,"o":100.165,"t":"2026-10-20T18:45:00Z","v":31167,"vw":100.185281},{"c":100.42,"h":100.425,"l":100.14,"n":1051,"o":100.26,"t":"2026-10-20T19:00:00Z","v":46743,"vw":100.2566},{"c":100.01,"h":100.355,"l":99.96,"n":1070,"o":100.355,"t":"2026-10-20T19:15:00Z","v":60633,"vw":100.158831},{"c":100.26,"h":100.35,"l":100,"n":1208,"o":100.01,"t":"2026-10-20T19:30:00Z","v":47741,"vw":100.179805},{"c":100.48,"h":100.55,"l":100.17,"n":3790,"o":100.255,"t":"2026-10-20T19:45:00Z","v":193924,"vw":100.385625},{"c":100.52,"h":100.52,"l":100.52,"n":24,"o":100.52,"t":"2026-10-20T20:00:00Z","v":141357,"vw":100.52},{"c":100.38,"h":100.96,"l":100.26,"n":364,"o":100.96,"t":"2026-10-21T13:30:00Z","v":14868,"vw":100.625647},{"c":100.28,"h":100.755,"l":100.16,"n":598,"o":100.51,"t":"2026-10-21T13:45:00Z","v":28587,"vw":100.515622},{"c":100.16,"h":100.67,"l":100.01,"n":244,"o":100.25,"t":"2026-10-21T14:00:00Z","v":8094,"vw":100.384843},{"c":99.93,"h":100.4,"l":99.88,"n":482,"o":100.34,"t":"2026-10-21T14:15:00Z","v":19992,"vw":100.141534},{"c":100.175,"h":100.33,"l":100.06,"n":486,"o":100.09,"t":"2026-10-21T14:30:00Z","v":15490,"vw":100.217646},{"c":100.42,"h":100.49,"l":100.11,"n":499,"o":100.14,"t":"2026-10-21T14:45:00Z","v":29767,"vw":100.240782},{"c":100.32,"h":100.445,"l":100.2,"n":330,"o":100.32,"t":"2026-10-21T15:00:00Z","v":8278,"vw":100.338591},{"c":100.5,"h":100.515,"l":100.365,"n":217,"o":100.365,"t":"2026-10-21T15:15:00Z","v":12197,"vw":100.487704},{"c":100.58,"h":100.59,"l":100.47,"n":294,"o":100.59,"t":"2026-10-21T15:30:00Z","v":11016,"vw":100.517038},{"c":100.75,"h":100.76,"l":100.54,"n":148,"o":100.63,"t":"2026-10-21T15:45:00Z","v":7156,"vw":100.616496},{"c":100.535,"h":100.69,"l":100.5,"n":197,"o":100.69,"t":"2026-10-21T16:00:00Z","v":6463,"vw":100.587848},{"c":100.565,"h":100.6,"l":100.545,"n":114,"o":100.545,"t":"2026-10-21T16:15:00Z","v":3622,"vw":100.573503},{"c":100.47,"h":100.63,"l":100.47,"n":234,"o":100.61,"t":"2026-10-21T16:30:00Z","v":8771,"vw":100.556926},{"c":100.4,"h":100.53,"l":100.29,"n":247,"o":100.44,"t":"2026-10-21T16:45:00Z","v":6797,"vw":100.424944},{"c":100.51,"h":100.55,"l":100.48,"n":122,"o":100.48,"t":"2026-10-21T17:00:00Z","v":3138,"vw":100.5097},{"c":100.265,"h":100.45,"l":100.2,"n":354,"o":100.45,"t":"2026-10-21T17:15:00Z","v":15651,"vw":100.36734},{"c":100.05,"h":100.25,"l":99.92,"n":423,"o":100.21,"t":"2026-10-21T17:30:00Z","v":14444,"vw":100.089762},{"c":100,"h":100.185,"l":100,"n":203,"o":100.045,"t":"2026-10-21T17:45:00Z","v":5879,"vw":100.065111},{"c":100.07,"h":100.09,"l":99.95,"n":333,"o":100.04,"t":"2026-10-21T18:00:00Z","v":18523,"vw":99.979037},{"c":100.03,"h":100.11,"l":99.92,"n":279,"o":100.11,"t":"2026-10-21T18:15:00Z","v":6727,"vw":99.997134},{"c":100.24,"h":100.24,"l":100.045,"n":295,"o":100.045,"t":"2026-10-21T18:30:00Z","v":7531,"vw":100.152502},{"c":100.15,"h":100.215,"l":100.09,"n":328,"o":100.19,"t":"2026-10-21T18:45:00Z","v":7639,"vw":100.144213},{"c":100.305,"h":100.31,"l":100.07,"n":319,"o":100.07,"t":"2026-10-21T19:00:00Z","v":7328,"vw":100.205819},{"c":100.38,"h":100.45,"l":100.27,"n":556,"o":100.31,"t":"2026-10-21T19:15:00Z","v":13417,"vw":100.379934},{"c":100.535,"h":100.535,"l":100.19,"n":605,"o":100.405,"t":"2026-10-21T19:30:00Z","v":19341,"vw":100.312138},{"c":100.595,"h":100.745,"l":100.39,"n":2192,"o":100.51,"t":"2026-10-21T19:45:00Z","v":80036,"vw":100.534812},{"c":100.57,"h":100.57,"l":100.57,"n":43,"o":100.57,"t":"2026-10-21T20:00:00Z","v":96534,"vw":100.57},{"c":100.81,"h":100.81,"l":100.81,"n":3,"o":100.81,"t":"2026-10-22T11:30:00Z","v":241,"vw":100.81},{"c":101.16,"h":101.165,"l":100.78,"n":62,"o":100.78,"t":"2026-10-22T13:30:00Z","v":2635,"vw":100.836937},{"c":101.85,"h":102.09,"l":101.56,"n":116,"o":101.56,"t":"2026-10-22T13:45:00Z","v":2859,"vw":101.836144},{"c":101.88,"h":101.955,"l":101.62,"n":318,"o":101.85,"t":"2026-10-22T14:00:00Z","v":13711,"vw":101.817146},{"c":102.38,"h":102.38,"l":101.835,"n":524,"o":101.88,"t":"2026-10-22T14:15:00Z","v":35422,"vw":102.014156},{"c":102.17,"h":102.485,"l":102.05,"n":615,"o":102.485,"t":"2026-10-22T14:30:00Z","v":29093,"vw":102.24055},{"c":102.59,"h":102.59,"l":102.195,"n":214,"o":102.195,"t":"2026-10-22T14:45:00Z","v":6743,"vw":102.342624},{"c":102.9,"h":103,"l":102.52,"n":202,"o":102.59,"t":"2026-10-22T15:00:00Z","v":7605,"vw":102.798089},{"c":102.73,"h":102.975,"l":102.69,"n":353,"o":102.975,"t":"2026-10-22T15:15:00Z","v":10767,"vw":102.827381},{"c":103.08,"h":103.085,"l":102.755,"n":470,"o":102.78,"t":"2026-10-22T15:30:00Z","v":18894,"vw":102.945105},{"c":102.94,"h":103.23,"l":102.9,"n":358,"o":103.11,"t":"2026-10-22T15:45:00Z","v":11131,"vw":103.050363},{"c":102.68,"h":102.94,"l":102.68,"n":619,"o":102.86,"t":"2026-10-22T16:00:00Z","v":22117,"vw":102.817092},{"c":103.07,"h":103.14,"l":102.71,"n":620,"o":102.71,"t":"2026-10-22T16:15:00Z","v":30370,"vw":102.934856},{"c":103.42,"h":103.46,"l":103.065,"n":395,"o":103.07,"t":"2026-10-22T16:30:00Z","v":12997,"vw":103.2529},{"c":103.55,"h":103.625,"l":103.4,"n":335,"o":103.4,"t":"2026-10-22T16:45:00Z","v":9449,"vw":103.499301},{"c":103.6147,"h":103.7199,"l":103.6,"n":454,"o":103.6,"t":"2026-10-22T17:00:00Z","v":12676,"vw":103.640479},{"c":103.73,"h":103.77,"l":103.46,"n":485,"o":103.545,"t":"2026-10-22T17:15:00Z","v":13245,"vw":103.591092},{"c":103.7,"h":103.7,"l":103.5,"n":527,"o":103.68,"t":"2026-10-22T17:30:00Z","v":20150,"vw":103.603762},{"c":104.005,"h":104.095,"l":103.7,"n":760,"o":103.7,"t":"2026-10-22T17:45:00Z","v":43127,"vw":103.93178},{"c":104.16,"h":104.175,"l":103.9725,"n":583,"o":104.005,"t":"2026-10-22T18:00:00Z","v":16680,"vw":104.054047},{"c":104.19,"h":104.24,"l":104.09,"n":502,"o":104.185,"t":"2026-10-22T18:15:00Z","v":15295,"vw":104.158183},{"c":104,"h":104.26,"l":104,"n":695,"o":104.26,"t":"2026-10-22T18:30:00Z","v":24191,"vw":104.133331},{"c":103.92,"h":104.07,"l":103.895,"n":455,"o":104,"t":"2026-10-22T18:45:00Z","v":12875,"vw":103.960189},{"c":103.655,"h":103.99,"l":103.63,"n":698,"o":103.92,"t":"2026-10-22T19:00:00Z","v":20343,"vw":103.89826},{"c":103.555,"h":103.72,"l":103.48,"n":826,"o":103.655,"t":"2026-10-22T19:15:00Z","v":46065,"vw":103.627554},{"c":103.65,"h":103.77,"l":103.27,"n":1319,"o":103.555,"t":"2026-10-22T19:30:00Z","v":59659,"vw":103.471936},{"c":104.33,"h":104.34,"l":103.5,"n":3751,"o":103.635,"t":"2026-10-22T19:45:00Z","v":225123,"vw":104.003942},{"c":104.3,"h":104.3,"l":104.28,"n":47,"o":104.28,"t":"2026-10-22T20:00:00Z","v":190584,"vw":104.29998}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.325,"strike":127.84902755140581,"iv":0.6314062448960949,"gamma":0.012692313343188294,"theta":-0.07652785117005165,"vega":0.06820370509870498,"rho":0.010919278238631152,"breakevenPct":23.848540317742863},{"delta":0.2,"premium":1.1778143903176597,"strike":115.08041115193313,"iv":0.3773648010993579,"gamma":0.025282955460860523,"theta":-0.05561919140577632,"vega":0.08231694748891016,"rho":0.014773345863788662,"breakevenPct":11.465221037632594},{"delta":0.25,"premium":0.9860360360360362,"strike":109.50450450450451,"iv":0.22446036036036038,"gamma":0.046806306306306306,"theta":-0.0377972972972973,"vega":0.09080360360360361,"rho":0.0184914555101678,"breakevenPct":5.935321707133793},{"delta":0.3,"premium":1.2910285285285288,"strike":108.56606606606607,"iv":0.22438528528528529,"gamma":0.04965915915915916,"theta":-0.040443693693693696,"vega":0.09630285285285285,"rho":0.02230167593097908,"breakevenPct":5.327990982353404},{"delta":0.35,"premium":1.5960210210210213,"strike":107.62762762762763,"iv":0.22431021021021022,"gamma":0.05251201201201201,"theta":-0.04309009009009009,"vega":0.10180210210210211,"rho":0.026111896351790356,"breakevenPct":4.720660257573015},{"delta":0.4,"premium":1.9010135135135138,"strike":106.6891891891892,"iv":0.22423513513513513,"gamma":0.05536486486486487,"theta":-0.0457364864864865,"vega":0.10730135135135135,"rho":0.029922116772601638,"breakevenPct":4.1133295327926245},{"delta":0.45,"premium":2.2060060060060063,"strike":105.75075075075075,"iv":0.22416006006006006,"gamma":0.05821771771771772,"theta":-0.04838288288288289,"vega":0.1128006006006006,"rho":0.03373233719341291,"breakevenPct":3.5059988080122357},{"delta":0.5,"premium":2.5927988576091394,"strike":104.79600163198694,"iv":0.2260502243982048,"gamma":0.05970440636474908,"theta":-0.050589759281925745,"vega":0.11634728682170542,"rho":0.03751530128786819,"breakevenPct":2.961457804023096},{"delta":0.55,"premium":3.3067931456548356,"strike":103.77600979192167,"iv":0.2358013463892289,"gamma":0.05572643818849449,"theta":-0.05103855569155447,"vega":0.11208372093023256,"rho":0.04118924007689945,"breakevenPct":2.66807568319895},{"delta":0.6,"premium":4.02078743370053,"strike":102.75601795185638,"iv":0.24555246838025294,"gamma":0.0517484700122399,"theta":-0.051487352101183194,"vega":0.10782015503875969,"rho":0.044863178865930706,"breakevenPct":2.3746935623748047},{"delta":0.65,"premium":4.734781721746226,"strike":101.7360261117911,"iv":0.25530359037127703,"gamma":0.04777050183598531,"theta":-0.051936148510811915,"vega":0.10355658914728681,"rho":0.048537117654961964,"breakevenPct":2.0813114415506586},{"delta":0.7,"premium":5.448776009791921,"strike":100.71603427172583,"iv":0.26505471236230105,"gamma":0.04379253365973072,"theta":-0.052384944920440636,"vega":0.09929302325581395,"rho":0.05221105644399322,"breakevenPct":1.7879293207265137},{"delta":0.75,"premium":6.23572389528612,"strike":99.60316125654705,"iv":0.26931976401872415,"gamma":0.03938518888139298,"theta":-0.04991725436873175,"vega":0.09201591274555306,"rho":0.05585611022958229,"breakevenPct":1.4754411810481118},{"delta":0.8,"premium":7.194528913024779,"strike":98.27148762079892,"iv":0.26066125401444284,"gamma":0.03396635962432245,"theta":-0.04057918178058327,"vega":0.07763978101922103,"rho":0.059433119476861244,"breakevenPct":1.117944902994919},{"delta":0.85,"premium":8.153333930763436,"strike":96.93981398505078,"iv":0.25200274401016154,"gamma":0.028547530367251932,"theta":-0.031241109192434814,"vega":0.06326364929288905,"rho":0.06301012872414019,"breakevenPct":0.7604486249417272},{"delta":0.9,"premium":9.112138948502096,"strike":95.60814034930264,"iv":0.24334423400588026,"gamma":0.023128701110181397,"theta":-0.021903036604286337,"vega":0.048887517566557036,"rho":0.06658713797141914,"breakevenPct":0.40295234688853454}],"put":[{"delta":0.1,"premium":0.689545641507249,"strike":89.12120796650558,"iv":0.4711331798695563,"gamma":0.013225296095006516,"theta":-0.04049475159217314,"vega":0.051615007102444016,"rho":-0.009048387281411795,"breakevenPct":15.21413008149729},{"delta":0.15,"premium":1.3435287758406043,"strike":89.19616322125277,"iv":0.5793350494615557,"gamma":0.015097340542582563,"theta":-0.06381542382394335,"vega":0.06780242598205008,"rho":-0.013798164303334248,"breakevenPct":15.769286246009422},{"delta":0.2,"premium":1.3950333889816362,"strike":95.57595993322204,"iv":0.4035769616026711,"gamma":0.02357078464106845,"theta":-0.054087479131886475,"vega":0.0815991652754591,"rho":-0.01811225347591181,"breakevenPct":9.701892095646782},{"delta":0.25,"premium":1.7393572621035058,"strike":97.6627712854758,"iv":0.37849348914858094,"gamma":0.028537395659432387,"theta":-0.05621602671118531,"vega":0.09174106844741235,"rho":-0.02264345022499443,"breakevenPct":8.031242547102309},{"delta":0.3,"premium":2.0836811352253757,"strike":99.74958263772955,"iv":0.3534100166944908,"gamma":0.03350400667779632,"theta":-0.05834457429048414,"vega":0.1018829716193656,"rho":-0.027174646974077045,"breakevenPct":6.360592998557836},{"delta":0.35,"premium":2.568687794656888,"strike":101.15243583027762,"iv":0.3453984284965951,"gamma":0.03575950759559979,"theta":-0.0590379256155055,"vega":0.10637291775798847,"rho":-0.03175017641837231,"breakevenPct":5.48058673478356},{"delta":0.4,"premium":3.072878470403353,"strike":102.46202200104767,"iv":0.3397148245154531,"gamma":0.03764531168150864,"theta":-0.05953556836039811,"vega":0.11009214248297539,"rho":-0.036331751230196566,"breakevenPct":4.708395464387037},{"delta":0.45,"premium":3.5770691461498165,"strike":103.7716081718177,"iv":0.33403122053431117,"gamma":0.039531115767417496,"theta":-0.060033211105290724,"vega":0.11381136720796228,"rho":-0.040913326042020824,"breakevenPct":3.9362041939905135},{"delta":0.5,"premium":4.099206349206349,"strike":105.07936507936508,"iv":0.3286301587301587,"gamma":0.041230158730158735,"theta":-0.06032222222222222,"vega":0.11707936507936507,"rho":-0.0455040716933853,"breakevenPct":3.1829734130788725},{"delta":0.55,"premium":4.892857142857143,"strike":106.3594470046083,"iv":0.3275036866359447,"gamma":0.040103686635944706,"theta":-0.057454838709677415,"vega":0.11352073732718894,"rho":-0.05023356327198735,"breakevenPct":2.716596489212698},{"delta":0.6,"premium":5.686507936507936,"strike":107.63952892985151,"iv":0.32637721454173063,"gamma":0.03897721454173068,"theta":-0.054587455197132616,"vega":0.1099621095750128,"rho":-0.05496305485058939,"breakevenPct":2.2502195653465247},{"delta":0.65,"premium":6.48015873015873,"strike":108.91961085509473,"iv":0.3252507424475166,"gamma":0.03785074244751664,"theta":-0.05172007168458781,"vega":0.10640348182283667,"rho":-0.05969254642919143,"breakevenPct":1.78384264148035},{"delta":0.7,"premium":7.55405405405405,"strike":110.43918918918918,"iv":0.33120405405405395,"gamma":0.03584594594594596,"theta":-0.04938783783783783,"vega":0.10194189189189191,"rho":-0.06461884019343361,"breakevenPct":1.35653390686948},{"delta":0.75,"premium":10.144144144144143,"strike":113.2545045045045,"iv":0.3754608108108108,"gamma":0.029089189189189193,"theta":-0.049950900900900895,"vega":0.09259504504504505,"rho":-0.07060988424408787,"breakevenPct":1.1405940936142271},{"delta":0.8,"premium":12.34607843137255,"strike":115.74509803921569,"iv":0.39534470588235293,"gamma":0.02355882352941176,"theta":-0.04541215686274509,"vega":0.08106274509803921,"rho":-0.07632078693279287,"breakevenPct":0.8638354670727324},{"delta":0.85,"premium":13.91470588235294,"strike":117.70588235294117,"iv":0.37546235294117647,"gamma":0.020029411764705882,"theta":-0.03254941176470588,"vega":0.06596470588235295,"rho":-0.08157461687305437,"breakevenPct":0.48784614516947467},{"delta":0.9,"premium":15.483333333333334,"strike":119.66666666666667,"iv":0.35558,"gamma":0.016499999999999997,"theta":-0.019686666666666658,"vega":0.05086666666666666,"rho":-0.08682844681331588,"breakevenPct":0.11185682326621615}]},"raw":{"call":[{"delta":0.15,"premium":1.325,"strike":127.84902755140581,"iv":0.6314062448960949,"gamma":0.012692313343188294,"theta":-0.07652785117005165,"vega":0.06820370509870498,"rho":0.010919278238631152,"breakevenPct":23.848540317742863},{"delta":0.2,"premium":1.1778143903176597,"strike":115.08041115193313,"iv":0.3773648010993579,"gamma":0.025282955460860523,"theta":-0.05561919140577632,"vega":0.08231694748891016,"rho":0.014773345863788662,"breakevenPct":11.465221037632594},{"delta":0.25,"premium":0.9860360360360362,"strike":109.50450450450451,"iv":0.22446036036036038,"gamma":0.046806306306306306,"theta":-0.0377972972972973,"vega":0.09080360360360361,"rho":0.0184914555101678,"breakevenPct":5.935321707133793},{"delta":0.3,"premium":1.2910285285285288,"strike":108.56606606606607,"iv":0.22438528528528529,"gamma":0.04965915915915916,"theta":-0.040443693693693696,"vega":0.09630285285285285,"rho":0.02230167593097908,"breakevenPct":5.327990982353404},{"delta":0.35,"premium":1.5960210210210213,"strike":107.62762762762763,"iv":0.22431021021021022,"gamma":0.05251201201201201,"theta":-0.04309009009009009,"vega":0.10180210210210211,"rho":0.026111896351790356,"breakevenPct":4.720660257573015},{"delta":0.4,"premium":1.9010135135135138,"strike":106.6891891891892,"iv":0.22423513513513513,"gamma":0.05536486486486487,"theta":-0.0457364864864865,"vega":0.10730135135135135,"rho":0.029922116772601638,"breakevenPct":4.1133295327926245},{"delta":0.45,"premium":2.2060060060060063,"strike":105.75075075075075,"iv":0.22416006006006006,"gamma":0.05821771771771772,"theta":-0.04838288288288289,"vega":0.1128006006006006,"rho":0.03373233719341291,"breakevenPct":3.5059988080122357},{"delta":0.5,"premium":2.5927988576091394,"strike":104.79600163198694,"iv":0.2260502243982048,"gamma":0.05970440636474908,"theta":-0.050589759281925745,"vega":0.11634728682170542,"rho":0.03751530128786819,"breakevenPct":2.961457804023096},{"delta":0.55,"premium":3.3067931456548356,"strike":103.77600979192167,"iv":0.2358013463892289,"gamma":0.05572643818849449,"theta":-0.05103855569155447,"vega":0.11208372093023256,"rho":0.04118924007689945,"breakevenPct":2.66807568319895},{"delta":0.6,"premium":4.02078743370053,"strike":102.75601795185638,"iv":0.24555246838025294,"gamma":0.0517484700122399,"theta":-0.051487352101183194,"vega":0.10782015503875969,"rho":0.044863178865930706,"breakevenPct":2.3746935623748047},{"delta":0.65,"premium":4.734781721746226,"strike":101.7360261117911,"iv":0.25530359037127703,"gamma":0.04777050183598531,"theta":-0.051936148510811915,"vega":0.10355658914728681,"rho":0.048537117654961964,"breakevenPct":2.0813114415506586},{"delta":0.7,"premium":5.448776009791921,"strike":100.71603427172583,"iv":0.26505471236230105,"gamma":0.04379253365973072,"theta":-0.052384944920440636,"vega":0.09929302325581395,"rho":0.05221105644399322,"breakevenPct":1.7879293207265137},{"delta":0.75,"premium":6.23572389528612,"strike":99.60316125654705,"iv":0.26931976401872415,"gamma":0.03938518888139298,"theta":-0.04991725436873175,"vega":0.09201591274555306,"rho":0.05585611022958229,"breakevenPct":1.4754411810481118},{"delta":0.8,"premium":7.194528913024779,"strike":98.27148762079892,"iv":0.26066125401444284,"gamma":0.03396635962432245,"theta":-0.04057918178058327,"vega":0.07763978101922103,"rho":0.059433119476861244,"breakevenPct":1.117944902994919},{"delta":0.85,"premium":8.153333930763436,"strike":96.93981398505078,"iv":0.25200274401016154,"gamma":0.028547530367251932,"theta":-0.031241109192434814,"vega":0.06326364929288905,"rho":0.06301012872414019,"breakevenPct":0.7604486249417272},{"delta":0.9,"premium":9.112138948502096,"strike":95.60814034930264,"iv":0.24334423400588026,"gamma":0.023128701110181397,"theta":-0.021903036604286337,"vega":0.048887517566557036,"rho":0.06658713797141914,"breakevenPct":0.40295234688853454}],"put":[{"delta":0.1,"premium":0.689545641507249,"strike":89.12120796650558,"iv":0.4711331798695563,"gamma":0.013225296095006516,"theta":-0.04049475159217314,"vega":0.051615007102444016,"rho":-0.009048387281411795,"breakevenPct":15.21413008149729},{"delta":0.15,"premium":1.3435287758406043,"strike":89.19616322125277,"iv":0.5793350494615557,"gamma":0.015097340542582563,"theta":-0.06381542382394335,"vega":0.06780242598205008,"rho":-0.013798164303334248,"breakevenPct":15.769286246009422},{"delta":0.2,"premium":1.3950333889816362,"strike":95.57595993322204,"iv":0.4035769616026711,"gamma":0.02357078464106845,"theta":-0.054087479131886475,"vega":0.0815991652754591,"rho":-0.01811225347591181,"breakevenPct":9.701892095646782},{"delta":0.25,"premium":1.7393572621035058,"strike":97.6627712854758,"iv":0.37849348914858094,"gamma":0.028537395659432387,"theta":-0.05621602671118531,"vega":0.09174106844741235,"rho":-0.02264345022499443,"breakevenPct":8.031242547102309},{"delta":0.3,"premium":2.0836811352253757,"strike":99.74958263772955,"iv":0.3534100166944908,"gamma":0.03350400667779632,"theta":-0.05834457429048414,"vega":0.1018829716193656,"rho":-0.027174646974077045,"breakevenPct":6.360592998557836},{"delta":0.35,"premium":2.568687794656888,"strike":101.15243583027762,"iv":0.3453984284965951,"gamma":0.03575950759559979,"theta":-0.0590379256155055,"vega":0.10637291775798847,"rho":-0.03175017641837231,"breakevenPct":5.48058673478356},{"delta":0.4,"premium":3.072878470403353,"strike":102.46202200104767,"iv":0.3397148245154531,"gamma":0.03764531168150864,"theta":-0.05953556836039811,"vega":0.11009214248297539,"rho":-0.036331751230196566,"breakevenPct":4.708395464387037},{"delta":0.45,"premium":3.5770691461498165,"strike":103.7716081718177,"iv":0.33403122053431117,"gamma":0.039531115767417496,"theta":-0.060033211105290724,"vega":0.11381136720796228,"rho":-0.040913326042020824,"breakevenPct":3.9362041939905135},{"delta":0.5,"premium":4.099206349206349,"strike":105.07936507936508,"iv":0.3286301587301587,"gamma":0.041230158730158735,"theta":-0.06032222222222222,"vega":0.11707936507936507,"rho":-0.0455040716933853,"breakevenPct":3.1829734130788725},{"delta":0.55,"premium":4.892857142857143,"strike":106.3594470046083,"iv":0.3275036866359447,"gamma":0.040103686635944706,"theta":-0.057454838709677415,"vega":0.11352073732718894,"rho":-0.05023356327198735,"breakevenPct":2.716596489212698},{"delta":0.6,"premium":5.686507936507936,"strike":107.63952892985151,"iv":0.32637721454173063,"gamma":0.03897721454173068,"theta":-0.054587455197132616,"vega":0.1099621095750128,"rho":-0.05496305485058939,"breakevenPct":2.2502195653465247},{"delta":0.65,"premium":6.48015873015873,"strike":108.91961085509473,"iv":0.3252507424475166,"gamma":0.03785074244751664,"theta":-0.05172007168458781,"vega":0.10640348182283667,"rho":-0.05969254642919143,"breakevenPct":1.78384264148035},{"delta":0.7,"premium":7.55405405405405,"strike":110.43918918918918,"iv":0.33120405405405395,"gamma":0.03584594594594596,"theta":-0.04938783783783783,"vega":0.10194189189189191,"rho":-0.06461884019343361,"breakevenPct":1.35653390686948},{"delta":0.75,"premium":10.144144144144143,"strike":113.2545045045045,"iv":0.3754608108108108,"gamma":0.029089189189189193,"theta":-0.049950900900900895,"vega":0.09259504504504505,"rho":-0.07060988424408787,"breakevenPct":1.1405940936142271},{"delta":0.8,"premium":12.34607843137255,"strike":115.74509803921569,"iv":0.39534470588235293,"gamma":0.02355882352941176,"theta":-0.04541215686274509,"vega":0.08106274509803921,"rho":-0.07632078693279287,"breakevenPct":0.8638354670727324},{"delta":0.85,"premium":13.91470588235294,"strike":117.70588235294117,"iv":0.37546235294117647,"gamma":0.020029411764705882,"theta":-0.03254941176470588,"vega":0.06596470588235295,"rho":-0.08157461687305437,"breakevenPct":0.48784614516947467},{"delta":0.9,"premium":15.483333333333334,"strike":119.66666666666667,"iv":0.35558,"gamma":0.016499999999999997,"theta":-0.019686666666666658,"vega":0.05086666666666666,"rho":-0.08682844681331588,"breakevenPct":0.11185682326621615}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}