{"symbol":"FDIS","url":"https://intraalpha.com/companies/FDIS","capturedAt":"2026-10-22T23:43:48.772Z","state":"ready","quote":{"symbol":"FDIS","last_price":99.83,"prev_close":100.13,"regular_close":99.83,"change":-0.3,"change_pct":-0.2996,"regular_change":-0.3,"regular_change_pct":-0.2996,"extended_change":0,"extended_change_pct":0,"bid":98.9,"ask":99.83,"bid_size":3000,"ask_size":300,"volume":174590,"vwap":99.782303,"open":99,"high":100.26,"low":99,"close":99.83,"trade_count":2060,"last_trade_at":"2026-10-22T22:30:00.003765038Z","last_quote_at":"2026-10-22T20:33:09.758011532Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:45.093084988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1600000000,"net_expense_ratio":0.00084,"portfolio_turnover":0.18,"dividend_yield":0.0082,"inception_date":"2013-10-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:48.170215+00:00"},"optionObservedAt":"2026-10-22T19:54:53.199Z","bars":[{"c":97.38,"h":97.38,"l":97.16,"n":22,"o":97.16,"t":"2026-10-15T13:30:00Z","v":1779,"vw":97.179573},{"c":97.44,"h":97.47,"l":97.44,"n":7,"o":97.47,"t":"2026-10-15T13:35:00Z","v":343,"vw":97.455},{"c":97.215,"h":97.215,"l":97.21,"n":4,"o":97.215,"t":"2026-10-15T13:40:00Z","v":318,"vw":97.213366},{"c":97.18,"h":97.22,"l":97.18,"n":6,"o":97.19,"t":"2026-10-15T13:45:00Z","v":431,"vw":97.1925},{"c":97.495,"h":97.495,"l":97.495,"n":2,"o":97.495,"t":"2026-10-15T13:50:00Z","v":101,"vw":97.495},{"c":97.3,"h":97.3,"l":97.3,"n":3,"o":97.3,"t":"2026-10-15T13:55:00Z","v":177,"vw":97.3},{"c":97.54,"h":97.54,"l":97.54,"n":10,"o":97.54,"t":"2026-10-15T14:00:00Z","v":830,"vw":97.54},{"c":97.865,"h":97.865,"l":97.84,"n":7,"o":97.84,"t":"2026-10-15T14:05:00Z","v":399,"vw":97.857857},{"c":97.97,"h":97.97,"l":97.97,"n":1,"o":97.97,"t":"2026-10-15T14:25:00Z","v":100,"vw":97.97},{"c":98.1899,"h":98.2206,"l":98.15,"n":8,"o":98.15,"t":"2026-10-15T14:30:00Z","v":1521,"vw":98.186761},{"c":98.22,"h":98.22,"l":98.12,"n":3,"o":98.12,"t":"2026-10-15T14:35:00Z","v":399,"vw":98.16429},{"c":98.23,"h":98.24,"l":98.18,"n":10,"o":98.18,"t":"2026-10-15T14:40:00Z","v":1418,"vw":98.226875},{"c":98.14,"h":98.155,"l":98.07,"n":15,"o":98.155,"t":"2026-10-15T14:45:00Z","v":2372,"vw":98.113793},{"c":98.27,"h":98.27,"l":98.12,"n":16,"o":98.16,"t":"2026-10-15T14:50:00Z","v":1693,"vw":98.17785},{"c":98.32,"h":98.32,"l":98.28,"n":6,"o":98.28,"t":"2026-10-15T14:55:00Z","v":223,"vw":98.3},{"c":98.5,"h":98.5,"l":98.48,"n":7,"o":98.48,"t":"2026-10-15T15:00:00Z","v":876,"vw":98.49},{"c":98.64,"h":98.64,"l":98.62,"n":6,"o":98.62,"t":"2026-10-15T15:05:00Z","v":418,"vw":98.63375},{"c":98.73,"h":98.73,"l":98.73,"n":1,"o":98.73,"t":"2026-10-15T15:10:00Z","v":100,"vw":98.73},{"c":98.52,"h":98.52,"l":98.52,"n":1,"o":98.52,"t":"2026-10-15T15:35:00Z","v":100,"vw":98.52},{"c":98.455,"h":98.455,"l":98.455,"n":5,"o":98.455,"t":"2026-10-15T15:45:00Z","v":173,"vw":98.455},{"c":98.4,"h":98.44,"l":98.38,"n":41,"o":98.42,"t":"2026-10-15T15:50:00Z","v":4294,"vw":98.419853},{"c":98.47,"h":98.47,"l":98.47,"n":4,"o":98.47,"t":"2026-10-15T15:55:00Z","v":423,"vw":98.47},{"c":98.37,"h":98.42,"l":98.31,"n":9,"o":98.42,"t":"2026-10-15T16:05:00Z","v":443,"vw":98.381538},{"c":98.26,"h":98.33,"l":98.26,"n":9,"o":98.33,"t":"2026-10-15T16:10:00Z","v":1499,"vw":98.289567},{"c":98.24,"h":98.27,"l":98.24,"n":13,"o":98.27,"t":"2026-10-15T16:15:00Z","v":429,"vw":98.25},{"c":98.2547,"h":98.28,"l":98.2201,"n":83,"o":98.245,"t":"2026-10-15T16:20:00Z","v":23203,"vw":98.258295},{"c":98.22,"h":98.26,"l":98.22,"n":23,"o":98.246,"t":"2026-10-15T16:25:00Z","v":2653,"vw":98.250281},{"c":98.15,"h":98.22,"l":98.15,"n":8,"o":98.22,"t":"2026-10-15T16:30:00Z","v":802,"vw":98.198571},{"c":98.14,"h":98.19,"l":98.14,"n":17,"o":98.19,"t":"2026-10-15T16:35:00Z","v":802,"vw":98.165},{"c":98.245,"h":98.245,"l":98.17,"n":3,"o":98.17,"t":"2026-10-15T16:40:00Z","v":206,"vw":98.2075},{"c":98.27,"h":98.27,"l":98.26,"n":23,"o":98.26,"t":"2026-10-15T16:45:00Z","v":608,"vw":98.264242},{"c":98.22,"h":98.22,"l":98.22,"n":2,"o":98.22,"t":"2026-10-15T16:50:00Z","v":301,"vw":98.22},{"c":98.25,"h":98.2699,"l":98.24,"n":20,"o":98.2699,"t":"2026-10-15T17:10:00Z","v":748,"vw":98.24889},{"c":98.35,"h":98.38,"l":98.35,"n":5,"o":98.38,"t":"2026-10-15T17:15:00Z","v":363,"vw":98.371304},{"c":98.365,"h":98.365,"l":98.365,"n":2,"o":98.365,"t":"2026-10-15T17:20:00Z","v":169,"vw":98.365},{"c":98.48,"h":98.48,"l":98.48,"n":7,"o":98.48,"t":"2026-10-15T17:35:00Z","v":628,"vw":98.48},{"c":98.55,"h":98.5889,"l":98.55,"n":14,"o":98.575,"t":"2026-10-15T17:40:00Z","v":3234,"vw":98.577962},{"c":98.58,"h":98.58,"l":98.57,"n":21,"o":98.57,"t":"2026-10-15T17:45:00Z","v":1261,"vw":98.578705},{"c":98.56,"h":98.56,"l":98.56,"n":74,"o":98.56,"t":"2026-10-15T17:50:00Z","v":329,"vw":98.56},{"c":98.535,"h":98.55,"l":98.53,"n":19,"o":98.53,"t":"2026-10-15T18:00:00Z","v":6277,"vw":98.531318},{"c":98.51,"h":98.54,"l":98.51,"n":17,"o":98.53,"t":"2026-10-15T18:05:00Z","v":1412,"vw":98.521},{"c":98.48,"h":98.48,"l":98.47,"n":4,"o":98.47,"t":"2026-10-15T18:10:00Z","v":214,"vw":98.475},{"c":98.48,"h":98.48,"l":98.48,"n":4,"o":98.48,"t":"2026-10-15T18:15:00Z","v":191,"vw":98.48},{"c":98.41,"h":98.4324,"l":98.41,"n":5,"o":98.4324,"t":"2026-10-15T18:20:00Z","v":1024,"vw":98.429973},{"c":98.37,"h":98.41,"l":98.367632,"n":12,"o":98.41,"t":"2026-10-15T18:25:00Z","v":455,"vw":98.388035},{"c":98.44,"h":98.44,"l":98.44,"n":7,"o":98.44,"t":"2026-10-15T18:35:00Z","v":257,"vw":98.44},{"c":98.49,"h":98.49,"l":98.47,"n":24,"o":98.47,"t":"2026-10-15T18:45:00Z","v":1040,"vw":98.48144},{"c":98.54,"h":98.54,"l":98.51,"n":13,"o":98.51,"t":"2026-10-15T18:50:00Z","v":860,"vw":98.525},{"c":98.56,"h":98.56,"l":98.56,"n":5,"o":98.56,"t":"2026-10-15T18:55:00Z","v":235,"vw":98.56},{"c":98.67,"h":98.69,"l":98.6201,"n":11,"o":98.6201,"t":"2026-10-15T19:00:00Z","v":3235,"vw":98.662802},{"c":98.73,"h":98.75,"l":98.69,"n":12,"o":98.69,"t":"2026-10-15T19:05:00Z","v":784,"vw":98.713333},{"c":98.76,"h":98.76,"l":98.72,"n":25,"o":98.75,"t":"2026-10-15T19:10:00Z","v":2465,"vw":98.736045},{"c":98.75,"h":98.79,"l":98.75,"n":33,"o":98.79,"t":"2026-10-15T19:15:00Z","v":2179,"vw":98.773871},{"c":98.78,"h":98.82,"l":98.74,"n":18,"o":98.74,"t":"2026-10-15T19:20:00Z","v":1200,"vw":98.772979},{"c":98.73,"h":98.755,"l":98.73,"n":13,"o":98.755,"t":"2026-10-15T19:25:00Z","v":551,"vw":98.74375},{"c":98.77,"h":98.775,"l":98.75,"n":50,"o":98.7575,"t":"2026-10-15T19:30:00Z","v":4801,"vw":98.766709},{"c":98.78,"h":98.78,"l":98.76,"n":11,"o":98.76,"t":"2026-10-15T19:35:00Z","v":478,"vw":98.768701},{"c":98.765,"h":98.765,"l":98.765,"n":5,"o":98.765,"t":"2026-10-15T19:40:00Z","v":125,"vw":98.765},{"c":98.66,"h":98.78,"l":98.64,"n":65,"o":98.78,"t":"2026-10-15T19:45:00Z","v":384146,"vw":98.640684},{"c":98.64,"h":98.68,"l":98.56,"n":40,"o":98.6001,"t":"2026-10-15T19:50:00Z","v":5202,"vw":98.622351},{"c":98.7,"h":98.73,"l":98.67,"n":43,"o":98.7,"t":"2026-10-15T19:55:00Z","v":4239,"vw":98.686191},{"c":98.64,"h":98.64,"l":98.64,"n":7,"o":98.64,"t":"2026-10-15T20:00:00Z","v":109,"vw":98.64},{"c":99.25,"h":99.34,"l":99.15,"n":54,"o":99.34,"t":"2026-10-16T13:30:00Z","v":6513,"vw":99.27331},{"c":99.4075,"h":99.48,"l":99.28,"n":67,"o":99.28,"t":"2026-10-16T13:35:00Z","v":4355,"vw":99.40062},{"c":99.55,"h":99.58,"l":99.44,"n":33,"o":99.44,"t":"2026-10-16T13:40:00Z","v":2645,"vw":99.537399},{"c":99.59,"h":99.59,"l":99.5,"n":49,"o":99.5381,"t":"2026-10-16T13:45:00Z","v":3690,"vw":99.559026},{"c":99.49,"h":99.65,"l":99.485,"n":26,"o":99.595,"t":"2026-10-16T13:50:00Z","v":2040,"vw":99.554539},{"c":99.655,"h":99.655,"l":99.52,"n":64,"o":99.52,"t":"2026-10-16T13:55:00Z","v":4365,"vw":99.593082},{"c":99.58,"h":99.73,"l":99.58,"n":31,"o":99.66,"t":"2026-10-16T14:00:00Z","v":3189,"vw":99.692581},{"c":99.395,"h":99.45,"l":99.395,"n":16,"o":99.43,"t":"2026-10-16T14:05:00Z","v":1974,"vw":99.425191},{"c":99.27,"h":99.33,"l":99.19,"n":37,"o":99.33,"t":"2026-10-16T14:10:00Z","v":2573,"vw":99.265196},{"c":99.15,"h":99.26,"l":99.15,"n":75,"o":99.26,"t":"2026-10-16T14:15:00Z","v":7577,"vw":99.206299},{"c":99.05,"h":99.12,"l":99.04,"n":29,"o":99.12,"t":"2026-10-16T14:20:00Z","v":2440,"vw":99.096145},{"c":99.085,"h":99.16,"l":99.08,"n":84,"o":99.09,"t":"2026-10-16T14:25:00Z","v":4058,"vw":99.111384},{"c":99.04,"h":99.12,"l":99.02,"n":33,"o":99.12,"t":"2026-10-16T14:30:00Z","v":2968,"vw":99.045731},{"c":99.2,"h":99.2,"l":99.14,"n":18,"o":99.17,"t":"2026-10-16T14:35:00Z","v":1629,"vw":99.168256},{"c":99.04,"h":99.1,"l":99.025,"n":40,"o":99.08,"t":"2026-10-16T14:40:00Z","v":3665,"vw":99.072438},{"c":99.175,"h":99.175,"l":99.06,"n":24,"o":99.06,"t":"2026-10-16T14:45:00Z","v":2558,"vw":99.121043},{"c":99.03,"h":99.1987,"l":99.03,"n":19,"o":99.1987,"t":"2026-10-16T14:50:00Z","v":1747,"vw":99.136385},{"c":99.12,"h":99.12,"l":99.07,"n":25,"o":99.07,"t":"2026-10-16T14:55:00Z","v":1110,"vw":99.079709},{"c":99.04,"h":99.12,"l":99.01,"n":28,"o":99.12,"t":"2026-10-16T15:00:00Z","v":2591,"vw":99.057712},{"c":99.03,"h":99.05,"l":99.01,"n":22,"o":99.04,"t":"2026-10-16T15:05:00Z","v":1215,"vw":99.0275},{"c":99.11,"h":99.11,"l":99.095,"n":6,"o":99.095,"t":"2026-10-16T15:10:00Z","v":541,"vw":99.103646},{"c":99.04,"h":99.135,"l":99.04,"n":4,"o":99.12,"t":"2026-10-16T15:15:00Z","v":540,"vw":99.08585},{"c":98.93,"h":99.08,"l":98.9,"n":14,"o":99.08,"t":"2026-10-16T15:20:00Z","v":1630,"vw":98.970171},{"c":98.89,"h":98.96,"l":98.89,"n":19,"o":98.95,"t":"2026-10-16T15:25:00Z","v":1793,"vw":98.921693},{"c":99,"h":99,"l":98.91,"n":15,"o":98.92,"t":"2026-10-16T15:30:00Z","v":1580,"vw":98.953083},{"c":98.95,"h":99.04,"l":98.95,"n":13,"o":99.04,"t":"2026-10-16T15:35:00Z","v":1175,"vw":98.993281},{"c":98.73,"h":98.95,"l":98.73,"n":19,"o":98.92,"t":"2026-10-16T15:40:00Z","v":1878,"vw":98.828348},{"c":98.755,"h":98.8,"l":98.74,"n":26,"o":98.755,"t":"2026-10-16T15:45:00Z","v":1936,"vw":98.77419},{"c":98.65,"h":98.72,"l":98.64,"n":48,"o":98.72,"t":"2026-10-16T15:50:00Z","v":3166,"vw":98.664415},{"c":98.525,"h":98.62,"l":98.52,"n":45,"o":98.59,"t":"2026-10-16T15:55:00Z","v":4928,"vw":98.584793},{"c":98.49,"h":98.49,"l":98.35,"n":31,"o":98.485,"t":"2026-10-16T16:00:00Z","v":2083,"vw":98.436334},{"c":98.54,"h":98.555,"l":98.49,"n":14,"o":98.49,"t":"2026-10-16T16:05:00Z","v":1368,"vw":98.532003},{"c":98.59,"h":98.59,"l":98.53,"n":16,"o":98.58,"t":"2026-10-16T16:10:00Z","v":1251,"vw":98.564933},{"c":98.47,"h":98.645,"l":98.47,"n":19,"o":98.645,"t":"2026-10-16T16:15:00Z","v":1568,"vw":98.533821},{"c":98.45,"h":98.51,"l":98.45,"n":22,"o":98.5,"t":"2026-10-16T16:20:00Z","v":2902,"vw":98.499181},{"c":98.37,"h":98.48,"l":98.37,"n":28,"o":98.48,"t":"2026-10-16T16:25:00Z","v":2228,"vw":98.426652},{"c":98.24,"h":98.32,"l":98.24,"n":12,"o":98.29,"t":"2026-10-16T16:30:00Z","v":1029,"vw":98.285733},{"c":98.15,"h":98.22,"l":98.15,"n":12,"o":98.22,"t":"2026-10-16T16:35:00Z","v":1225,"vw":98.175281},{"c":98.195,"h":98.195,"l":98.12,"n":16,"o":98.12,"t":"2026-10-16T16:40:00Z","v":931,"vw":98.15378},{"c":98.075,"h":98.23,"l":98.075,"n":26,"o":98.215,"t":"2026-10-16T16:45:00Z","v":2730,"vw":98.178591},{"c":98,"h":98.03,"l":97.99,"n":17,"o":98.03,"t":"2026-10-16T16:50:00Z","v":1370,"vw":98.014004},{"c":97.92,"h":97.99,"l":97.92,"n":19,"o":97.99,"t":"2026-10-16T16:55:00Z","v":1159,"vw":97.952484},{"c":97.68,"h":97.98,"l":97.68,"n":28,"o":97.98,"t":"2026-10-16T17:00:00Z","v":2173,"vw":97.767826},{"c":97.59,"h":97.63,"l":97.58,"n":16,"o":97.63,"t":"2026-10-16T17:05:00Z","v":1210,"vw":97.609764},{"c":97.65,"h":97.67,"l":97.61,"n":15,"o":97.61,"t":"2026-10-16T17:10:00Z","v":1346,"vw":97.633674},{"c":97.52,"h":97.56,"l":97.51,"n":20,"o":97.51,"t":"2026-10-16T17:15:00Z","v":1426,"vw":97.536351},{"c":97.49,"h":97.49,"l":97.44,"n":22,"o":97.45,"t":"2026-10-16T17:20:00Z","v":2215,"vw":97.456523},{"c":97.61,"h":97.625,"l":97.52,"n":16,"o":97.54,"t":"2026-10-16T17:25:00Z","v":1372,"vw":97.573011},{"c":97.665,"h":97.665,"l":97.53,"n":22,"o":97.63,"t":"2026-10-16T17:30:00Z","v":1359,"vw":97.610803},{"c":97.61,"h":97.66,"l":97.61,"n":16,"o":97.66,"t":"2026-10-16T17:35:00Z","v":1522,"vw":97.628108},{"c":97.7,"h":97.83,"l":97.605,"n":54,"o":97.605,"t":"2026-10-16T17:40:00Z","v":19283,"vw":97.805971},{"c":97.66,"h":97.7,"l":97.63,"n":82,"o":97.7,"t":"2026-10-16T17:45:00Z","v":1075,"vw":97.666865},{"c":97.53,"h":97.69,"l":97.53,"n":50,"o":97.66,"t":"2026-10-16T17:50:00Z","v":3957,"vw":97.633246},{"c":97.51,"h":97.565,"l":97.5,"n":16,"o":97.565,"t":"2026-10-16T17:55:00Z","v":1217,"vw":97.530806},{"c":97.35,"h":97.46,"l":97.27,"n":23,"o":97.43,"t":"2026-10-16T18:00:00Z","v":2192,"vw":97.357307},{"c":97.4,"h":97.46,"l":97.32,"n":91,"o":97.34,"t":"2026-10-16T18:05:00Z","v":11313,"vw":97.394484},{"c":97.34,"h":97.42,"l":97.32,"n":42,"o":97.42,"t":"2026-10-16T18:10:00Z","v":3772,"vw":97.389419},{"c":97.3,"h":97.39,"l":97.3,"n":17,"o":97.39,"t":"2026-10-16T18:15:00Z","v":1414,"vw":97.348344},{"c":97.34,"h":97.34,"l":97.26,"n":136,"o":97.27,"t":"2026-10-16T18:20:00Z","v":17890,"vw":97.299173},{"c":97.3,"h":97.34,"l":97.22,"n":202,"o":97.31,"t":"2026-10-16T18:25:00Z","v":24998,"vw":97.264883},{"c":97.3,"h":97.335,"l":97.22,"n":198,"o":97.25,"t":"2026-10-16T18:30:00Z","v":24126,"vw":97.278888},{"c":97.26,"h":97.31,"l":97.16,"n":221,"o":97.31,"t":"2026-10-16T18:35:00Z","v":27393,"vw":97.237101},{"c":97.295,"h":97.3,"l":97.2,"n":198,"o":97.29,"t":"2026-10-16T18:40:00Z","v":27458,"vw":97.253456},{"c":97.3,"h":97.315,"l":97.24,"n":231,"o":97.28,"t":"2026-10-16T18:45:00Z","v":31184,"vw":97.27316},{"c":97.205,"h":97.3,"l":97.19,"n":297,"o":97.285,"t":"2026-10-16T18:50:00Z","v":35946,"vw":97.239634},{"c":97.24,"h":97.24,"l":97.14,"n":234,"o":97.2,"t":"2026-10-16T18:55:00Z","v":31446,"vw":97.191888},{"c":97.2,"h":97.2817,"l":97.18,"n":76,"o":97.23,"t":"2026-10-16T19:00:00Z","v":7470,"vw":97.21339},{"c":97.17,"h":97.21,"l":97.12,"n":31,"o":97.18,"t":"2026-10-16T19:05:00Z","v":590194,"vw":97.172668},{"c":97.48,"h":97.48,"l":97.23,"n":55,"o":97.24,"t":"2026-10-16T19:10:00Z","v":3981,"vw":97.3427},{"c":97.33,"h":97.485,"l":97.3,"n":35,"o":97.42,"t":"2026-10-16T19:15:00Z","v":4452,"vw":97.39899},{"c":97.41,"h":97.44,"l":97.33,"n":88,"o":97.42,"t":"2026-10-16T19:20:00Z","v":11805,"vw":97.405969},{"c":97.29,"h":97.36,"l":97.25,"n":24,"o":97.36,"t":"2026-10-16T19:25:00Z","v":1967,"vw":97.322944},{"c":97.34,"h":97.38,"l":97.3,"n":52,"o":97.34,"t":"2026-10-16T19:30:00Z","v":4731,"vw":97.348889},{"c":97.34,"h":97.405,"l":97.3,"n":37,"o":97.405,"t":"2026-10-16T19:35:00Z","v":1953,"vw":97.340056},{"c":97.34,"h":97.385,"l":97.28,"n":52,"o":97.385,"t":"2026-10-16T19:40:00Z","v":4956,"vw":97.31971},{"c":97.42,"h":97.47,"l":97.37,"n":46,"o":97.37,"t":"2026-10-16T19:45:00Z","v":2990,"vw":97.414228},{"c":97.59,"h":97.59,"l":97.45,"n":83,"o":97.45,"t":"2026-10-16T19:50:00Z","v":8369,"vw":97.520646},{"c":97.61,"h":97.66,"l":97.61,"n":70,"o":97.66,"t":"2026-10-16T19:55:00Z","v":4968,"vw":97.64953},{"c":97.58,"h":97.58,"l":97.58,"n":2,"o":97.58,"t":"2026-10-16T20:00:00Z","v":399,"vw":97.58},{"c":98.09,"h":98.09,"l":98.09,"n":26,"o":98.09,"t":"2026-10-19T13:30:00Z","v":796,"vw":98.09},{"c":97.95,"h":97.95,"l":97.95,"n":5,"o":97.95,"t":"2026-10-19T13:35:00Z","v":192,"vw":97.95},{"c":98.12,"h":98.12,"l":98.12,"n":4,"o":98.12,"t":"2026-10-19T13:45:00Z","v":266,"vw":98.12},{"c":98.15,"h":98.175,"l":98.15,"n":19,"o":98.17,"t":"2026-10-19T13:55:00Z","v":1884,"vw":98.169519},{"c":98.24,"h":98.27,"l":98.24,"n":4,"o":98.27,"t":"2026-10-19T14:00:00Z","v":220,"vw":98.255},{"c":98.3,"h":98.31,"l":98.3,"n":4,"o":98.31,"t":"2026-10-19T14:05:00Z","v":232,"vw":98.305},{"c":98.65,"h":98.65,"l":98.48,"n":8,"o":98.48,"t":"2026-10-19T14:10:00Z","v":1682,"vw":98.622552},{"c":98.8,"h":98.8,"l":98.705,"n":19,"o":98.705,"t":"2026-10-19T14:15:00Z","v":705,"vw":98.751667},{"c":98.81,"h":98.8137,"l":98.73,"n":33,"o":98.8,"t":"2026-10-19T14:20:00Z","v":3036,"vw":98.796191},{"c":98.765,"h":98.79,"l":98.765,"n":10,"o":98.79,"t":"2026-10-19T14:25:00Z","v":304,"vw":98.7775},{"c":98.71,"h":98.82,"l":98.69,"n":11,"o":98.82,"t":"2026-10-19T14:30:00Z","v":1027,"vw":98.718615},{"c":98.64,"h":98.69,"l":98.64,"n":4,"o":98.69,"t":"2026-10-19T14:35:00Z","v":391,"vw":98.65904},{"c":98.725,"h":98.725,"l":98.725,"n":4,"o":98.725,"t":"2026-10-19T14:40:00Z","v":146,"vw":98.725},{"c":98.85,"h":98.85,"l":98.85,"n":5,"o":98.85,"t":"2026-10-19T14:45:00Z","v":210,"vw":98.85},{"c":98.84,"h":98.88,"l":98.77,"n":7,"o":98.77,"t":"2026-10-19T14:50:00Z","v":587,"vw":98.815367},{"c":98.92,"h":98.92,"l":98.88,"n":32,"o":98.88,"t":"2026-10-19T14:55:00Z","v":3840,"vw":98.897354},{"c":99.09,"h":99.09,"l":99.03,"n":8,"o":99.03,"t":"2026-10-19T15:00:00Z","v":689,"vw":99.068333},{"c":99.12,"h":99.15,"l":99.085,"n":29,"o":99.085,"t":"2026-10-19T15:05:00Z","v":3377,"vw":99.10668},{"c":99.2,"h":99.2,"l":99.125,"n":3,"o":99.125,"t":"2026-10-19T15:10:00Z","v":202,"vw":99.162313},{"c":99.195,"h":99.195,"l":99.195,"n":1,"o":99.195,"t":"2026-10-19T15:15:00Z","v":100,"vw":99.195},{"c":99.25,"h":99.25,"l":99.25,"n":4,"o":99.25,"t":"2026-10-19T15:20:00Z","v":118,"vw":99.25},{"c":99.32,"h":99.32,"l":99.23,"n":15,"o":99.3,"t":"2026-10-19T15:30:00Z","v":2217,"vw":99.271613},{"c":99.31,"h":99.36,"l":99.31,"n":9,"o":99.36,"t":"2026-10-19T15:35:00Z","v":1569,"vw":99.356774},{"c":99.315,"h":99.36,"l":99.31,"n":10,"o":99.31,"t":"2026-10-19T15:40:00Z","v":1104,"vw":99.332273},{"c":99.33,"h":99.33,"l":99.32,"n":6,"o":99.32,"t":"2026-10-19T15:45:00Z","v":286,"vw":99.325},{"c":99.34,"h":99.34,"l":99.31,"n":7,"o":99.32,"t":"2026-10-19T15:50:00Z","v":816,"vw":99.32},{"c":99.3,"h":99.36,"l":99.29,"n":21,"o":99.35,"t":"2026-10-19T15:55:00Z","v":2617,"vw":99.326414},{"c":99.06,"h":99.24,"l":99.06,"n":35,"o":99.24,"t":"2026-10-19T16:00:00Z","v":4190,"vw":99.109332},{"c":99.08,"h":99.08,"l":99.08,"n":2,"o":99.08,"t":"2026-10-19T16:05:00Z","v":221,"vw":99.08},{"c":99.135,"h":99.135,"l":99.135,"n":3,"o":99.135,"t":"2026-10-19T16:10:00Z","v":152,"vw":99.135},{"c":99.24,"h":99.24,"l":99.24,"n":4,"o":99.24,"t":"2026-10-19T16:15:00Z","v":1024,"vw":99.24},{"c":99.22,"h":99.22,"l":99.15,"n":7,"o":99.15,"t":"2026-10-19T16:25:00Z","v":277,"vw":99.192222},{"c":99.175,"h":99.18,"l":99.175,"n":10,"o":99.18,"t":"2026-10-19T16:30:00Z","v":545,"vw":99.177237},{"c":99.2,"h":99.21,"l":99.2,"n":11,"o":99.21,"t":"2026-10-19T16:45:00Z","v":584,"vw":99.202895},{"c":99.21,"h":99.21,"l":99.21,"n":3,"o":99.21,"t":"2026-10-19T16:50:00Z","v":268,"vw":99.21},{"c":99.22,"h":99.2475,"l":99.22,"n":5,"o":99.22,"t":"2026-10-19T16:55:00Z","v":405,"vw":99.233818},{"c":99.11,"h":99.13,"l":99.095,"n":28,"o":99.1,"t":"2026-10-19T17:15:00Z","v":3382,"vw":99.112054},{"c":99.1299,"h":99.1299,"l":99.1299,"n":7,"o":99.1299,"t":"2026-10-19T17:20:00Z","v":194,"vw":99.1299},{"c":99.165,"h":99.1651,"l":99.14,"n":12,"o":99.14,"t":"2026-10-19T17:25:00Z","v":4343,"vw":99.158499},{"c":99.105,"h":99.1763,"l":99.105,"n":10,"o":99.164,"t":"2026-10-19T17:30:00Z","v":596,"vw":99.144857},{"c":99.085,"h":99.13,"l":99.085,"n":16,"o":99.115,"t":"2026-10-19T17:35:00Z","v":1462,"vw":99.110968},{"c":99.22,"h":99.27,"l":99.11,"n":19,"o":99.11,"t":"2026-10-19T17:40:00Z","v":1554,"vw":99.233704},{"c":99.085,"h":99.19,"l":99.085,"n":32,"o":99.18,"t":"2026-10-19T17:45:00Z","v":2534,"vw":99.147015},{"c":99.1,"h":99.1,"l":99.1,"n":3,"o":99.1,"t":"2026-10-19T17:50:00Z","v":285,"vw":99.1},{"c":99.2,"h":99.2,"l":99.2,"n":2,"o":99.2,"t":"2026-10-19T17:55:00Z","v":181,"vw":99.2},{"c":99.1599,"h":99.19,"l":99.145,"n":14,"o":99.19,"t":"2026-10-19T18:00:00Z","v":2023,"vw":99.152052},{"c":99.16,"h":99.16,"l":99.16,"n":3,"o":99.16,"t":"2026-10-19T18:05:00Z","v":428,"vw":99.16},{"c":99.2,"h":99.2,"l":99.2,"n":3,"o":99.2,"t":"2026-10-19T18:15:00Z","v":133,"vw":99.2},{"c":99.13,"h":99.13,"l":99.13,"n":2,"o":99.13,"t":"2026-10-19T18:25:00Z","v":125,"vw":99.13},{"c":99.11,"h":99.11,"l":99.11,"n":2,"o":99.11,"t":"2026-10-19T18:30:00Z","v":150,"vw":99.11},{"c":99.14,"h":99.14,"l":99.14,"n":6,"o":99.14,"t":"2026-10-19T18:40:00Z","v":270,"vw":99.14},{"c":99.2,"h":99.2,"l":99.2,"n":3,"o":99.2,"t":"2026-10-19T18:45:00Z","v":380,"vw":99.2},{"c":99.3263,"h":99.3263,"l":99.3263,"n":5,"o":99.3263,"t":"2026-10-19T19:05:00Z","v":467,"vw":99.3263},{"c":99.31,"h":99.325,"l":99.29,"n":14,"o":99.29,"t":"2026-10-19T19:15:00Z","v":690,"vw":99.304175},{"c":99.31,"h":99.32,"l":99.31,"n":3,"o":99.32,"t":"2026-10-19T19:20:00Z","v":216,"vw":99.315},{"c":99.33,"h":99.35,"l":99.32,"n":10,"o":99.32,"t":"2026-10-19T19:30:00Z","v":2272,"vw":99.32793},{"c":99.37,"h":99.37,"l":99.37,"n":4,"o":99.37,"t":"2026-10-19T19:40:00Z","v":469,"vw":99.37},{"c":99.33,"h":99.3501,"l":99.33,"n":15,"o":99.35,"t":"2026-10-19T19:45:00Z","v":1152,"vw":99.339195},{"c":99.22,"h":99.29,"l":99.215,"n":27,"o":99.29,"t":"2026-10-19T19:50:00Z","v":1634,"vw":99.228073},{"c":99.23,"h":99.25,"l":99.19,"n":151,"o":99.25,"t":"2026-10-19T19:55:00Z","v":19983,"vw":99.224846},{"c":99.22,"h":99.22,"l":99.22,"n":6,"o":99.22,"t":"2026-10-19T20:00:00Z","v":18584,"vw":99.22},{"c":99.58,"h":99.59,"l":99.39,"n":19,"o":99.59,"t":"2026-10-20T13:30:00Z","v":1353,"vw":99.55196},{"c":99.47,"h":99.47,"l":99.47,"n":28,"o":99.47,"t":"2026-10-20T13:40:00Z","v":2173,"vw":99.47},{"c":99.745,"h":99.745,"l":99.53,"n":7,"o":99.53,"t":"2026-10-20T13:45:00Z","v":425,"vw":99.642857},{"c":99.98,"h":100,"l":99.85,"n":31,"o":99.85,"t":"2026-10-20T13:50:00Z","v":1304,"vw":99.961149},{"c":100,"h":100.02,"l":99.92,"n":13,"o":99.92,"t":"2026-10-20T13:55:00Z","v":2254,"vw":99.948393},{"c":99.9,"h":99.9,"l":99.79,"n":17,"o":99.79,"t":"2026-10-20T14:05:00Z","v":557,"vw":99.844187},{"c":99.88,"h":99.97,"l":99.88,"n":7,"o":99.97,"t":"2026-10-20T14:10:00Z","v":479,"vw":99.91},{"c":99.95,"h":99.95,"l":99.8452,"n":6,"o":99.8452,"t":"2026-10-20T14:15:00Z","v":528,"vw":99.890515},{"c":100.2,"h":100.2,"l":100.04,"n":7,"o":100.04,"t":"2026-10-20T14:20:00Z","v":605,"vw":100.066711},{"c":100.3,"h":100.3,"l":100.19,"n":19,"o":100.19,"t":"2026-10-20T14:25:00Z","v":1454,"vw":100.266041},{"c":100.5,"h":100.5,"l":100.395,"n":13,"o":100.395,"t":"2026-10-20T14:30:00Z","v":734,"vw":100.463},{"c":100.37,"h":100.4,"l":100.36,"n":4,"o":100.4,"t":"2026-10-20T14:35:00Z","v":507,"vw":100.38},{"c":100.48,"h":100.48,"l":100.41,"n":9,"o":100.41,"t":"2026-10-20T14:40:00Z","v":504,"vw":100.43},{"c":100.46,"h":100.53,"l":100.46,"n":15,"o":100.5,"t":"2026-10-20T14:45:00Z","v":3540,"vw":100.499372},{"c":100.49,"h":100.49,"l":100.45,"n":4,"o":100.45,"t":"2026-10-20T14:50:00Z","v":206,"vw":100.47},{"c":100.72,"h":100.72,"l":100.65,"n":4,"o":100.65,"t":"2026-10-20T14:55:00Z","v":314,"vw":100.676667},{"c":100.69,"h":100.69,"l":100.6,"n":12,"o":100.6,"t":"2026-10-20T15:05:00Z","v":756,"vw":100.638333},{"c":100.39,"h":100.7,"l":100.39,"n":85,"o":100.7,"t":"2026-10-20T15:10:00Z","v":8553,"vw":100.646828},{"c":100.43,"h":100.46,"l":100.43,"n":10,"o":100.46,"t":"2026-10-20T15:15:00Z","v":1267,"vw":100.434759},{"c":100.37,"h":100.46,"l":100.37,"n":7,"o":100.43,"t":"2026-10-20T15:20:00Z","v":803,"vw":100.39625},{"c":100.265,"h":100.345,"l":100.26,"n":6,"o":100.345,"t":"2026-10-20T15:25:00Z","v":733,"vw":100.289327},{"c":100.14,"h":100.23,"l":100.14,"n":17,"o":100.23,"t":"2026-10-20T15:30:00Z","v":1554,"vw":100.189666},{"c":100.23,"h":100.23,"l":100.15,"n":65,"o":100.16,"t":"2026-10-20T15:35:00Z","v":8488,"vw":100.178415},{"c":100.255,"h":100.32,"l":100.24,"n":24,"o":100.24,"t":"2026-10-20T15:40:00Z","v":1826,"vw":100.276588},{"c":100.21,"h":100.22,"l":100.15,"n":23,"o":100.21,"t":"2026-10-20T15:45:00Z","v":1189,"vw":100.192689},{"c":100.26,"h":100.28,"l":100.16,"n":16,"o":100.16,"t":"2026-10-20T15:50:00Z","v":1112,"vw":100.221903},{"c":100.225,"h":100.28,"l":100.215,"n":14,"o":100.28,"t":"2026-10-20T15:55:00Z","v":1425,"vw":100.238569},{"c":100.12,"h":100.22,"l":100.09,"n":13,"o":100.22,"t":"2026-10-20T16:00:00Z","v":868,"vw":100.143493},{"c":100.15,"h":100.165,"l":100.13,"n":31,"o":100.13,"t":"2026-10-20T16:05:00Z","v":1415,"vw":100.1455},{"c":100.07,"h":100.12,"l":100.03,"n":20,"o":100.12,"t":"2026-10-20T16:10:00Z","v":2299,"vw":100.062381},{"c":99.97,"h":100.11,"l":99.97,"n":23,"o":100.09,"t":"2026-10-20T16:15:00Z","v":1728,"vw":100.040313},{"c":99.935,"h":100,"l":99.935,"n":11,"o":99.97,"t":"2026-10-20T16:20:00Z","v":608,"vw":99.969},{"c":100,"h":100,"l":99.93,"n":8,"o":99.93,"t":"2026-10-20T16:25:00Z","v":408,"vw":99.9525},{"c":100.07,"h":100.07,"l":100.01,"n":9,"o":100.01,"t":"2026-10-20T16:30:00Z","v":621,"vw":100.05},{"c":100.1,"h":100.16,"l":100.1,"n":7,"o":100.12,"t":"2026-10-20T16:35:00Z","v":900,"vw":100.111914},{"c":100.19,"h":100.19,"l":100.16,"n":11,"o":100.16,"t":"2026-10-20T16:40:00Z","v":606,"vw":100.1675},{"c":100.25,"h":100.25,"l":100.16,"n":23,"o":100.16,"t":"2026-10-20T16:45:00Z","v":1523,"vw":100.188634},{"c":100.02,"h":100.225,"l":100.02,"n":29,"o":100.225,"t":"2026-10-20T16:50:00Z","v":1949,"vw":100.144146},{"c":100.06,"h":100.06,"l":100.02,"n":15,"o":100.06,"t":"2026-10-20T16:55:00Z","v":1136,"vw":100.039375},{"c":100.09,"h":100.09,"l":100.0675,"n":15,"o":100.0675,"t":"2026-10-20T17:00:00Z","v":1004,"vw":100.082188},{"c":100.04,"h":100.1,"l":100.04,"n":49,"o":100.085,"t":"2026-10-20T17:05:00Z","v":1740,"vw":100.068874},{"c":100.04,"h":100.07,"l":100.0082,"n":10,"o":100.06,"t":"2026-10-20T17:10:00Z","v":779,"vw":100.033949},{"c":100.07,"h":100.07,"l":100.04,"n":5,"o":100.04,"t":"2026-10-20T17:15:00Z","v":381,"vw":100.056667},{"c":100.15,"h":100.15,"l":100.06,"n":11,"o":100.06,"t":"2026-10-20T17:20:00Z","v":778,"vw":100.124655},{"c":100.15,"h":100.16,"l":100.15,"n":14,"o":100.15,"t":"2026-10-20T17:25:00Z","v":1004,"vw":100.155},{"c":100.12,"h":100.16,"l":100.12,"n":15,"o":100.15,"t":"2026-10-20T17:30:00Z","v":1772,"vw":100.14957},{"c":100.12,"h":100.125,"l":100.12,"n":6,"o":100.125,"t":"2026-10-20T17:35:00Z","v":374,"vw":100.12223},{"c":100.17,"h":100.17,"l":100.13,"n":9,"o":100.13,"t":"2026-10-20T17:40:00Z","v":447,"vw":100.1525},{"c":100.19,"h":100.19,"l":100.18,"n":5,"o":100.18,"t":"2026-10-20T17:45:00Z","v":474,"vw":100.185726},{"c":100.15,"h":100.15,"l":100.15,"n":70,"o":100.15,"t":"2026-10-20T17:50:00Z","v":588,"vw":100.15},{"c":100.12,"h":100.12,"l":100.12,"n":2,"o":100.12,"t":"2026-10-20T17:55:00Z","v":301,"vw":100.12},{"c":100.16,"h":100.16,"l":100.13,"n":8,"o":100.13,"t":"2026-10-20T18:00:00Z","v":407,"vw":100.15},{"c":100.195,"h":100.195,"l":100.19,"n":15,"o":100.19,"t":"2026-10-20T18:05:00Z","v":426,"vw":100.191667},{"c":100.25,"h":100.25,"l":100.21,"n":18,"o":100.21,"t":"2026-10-20T18:10:00Z","v":1380,"vw":100.227771},{"c":100.25,"h":100.26,"l":100.25,"n":4,"o":100.26,"t":"2026-10-20T18:15:00Z","v":246,"vw":100.255},{"c":100.175,"h":100.175,"l":100.175,"n":1,"o":100.175,"t":"2026-10-20T18:20:00Z","v":100,"vw":100.175},{"c":100.16,"h":100.16,"l":100.145,"n":20,"o":100.145,"t":"2026-10-20T18:25:00Z","v":1410,"vw":100.149609},{"c":100.165,"h":100.165,"l":100.16,"n":7,"o":100.16,"t":"2026-10-20T18:30:00Z","v":405,"vw":100.16125},{"c":100.18,"h":100.18,"l":100.18,"n":5,"o":100.18,"t":"2026-10-20T18:35:00Z","v":234,"vw":100.18},{"c":100.18,"h":100.18,"l":100.15,"n":10,"o":100.18,"t":"2026-10-20T18:40:00Z","v":753,"vw":100.165714},{"c":100.28,"h":100.28,"l":100.28,"n":2,"o":100.28,"t":"2026-10-20T18:45:00Z","v":101,"vw":100.28},{"c":100.25,"h":100.25,"l":100.235,"n":11,"o":100.25,"t":"2026-10-20T18:50:00Z","v":723,"vw":100.247857},{"c":100.25,"h":100.26,"l":100.25,"n":3,"o":100.26,"t":"2026-10-20T18:55:00Z","v":695,"vw":100.254323},{"c":100.25,"h":100.285,"l":100.25,"n":17,"o":100.26,"t":"2026-10-20T19:00:00Z","v":1966,"vw":100.266765},{"c":100.25,"h":100.26,"l":100.245,"n":17,"o":100.245,"t":"2026-10-20T19:05:00Z","v":1465,"vw":100.256071},{"c":100.22,"h":100.22,"l":100.21,"n":16,"o":100.21,"t":"2026-10-20T19:10:00Z","v":1047,"vw":100.21642},{"c":100.23,"h":100.23,"l":100.23,"n":17,"o":100.23,"t":"2026-10-20T19:15:00Z","v":1064,"vw":100.23},{"c":100.154,"h":100.2,"l":100.154,"n":11,"o":100.2,"t":"2026-10-20T19:20:00Z","v":559,"vw":100.183394},{"c":100.16,"h":100.18,"l":100.1301,"n":26,"o":100.1301,"t":"2026-10-20T19:25:00Z","v":2293,"vw":100.158264},{"c":100.17,"h":100.17,"l":100.16,"n":17,"o":100.16,"t":"2026-10-20T19:30:00Z","v":1208,"vw":100.163333},{"c":100.13,"h":100.2,"l":100.1001,"n":14,"o":100.19,"t":"2026-10-20T19:35:00Z","v":3528,"vw":100.130923},{"c":100.155,"h":100.17,"l":100.12,"n":64,"o":100.15,"t":"2026-10-20T19:40:00Z","v":3105,"vw":100.145245},{"c":100.155,"h":100.17,"l":100.13,"n":34,"o":100.15,"t":"2026-10-20T19:45:00Z","v":1821,"vw":100.150537},{"c":100.105,"h":100.15,"l":100.105,"n":47,"o":100.12,"t":"2026-10-20T19:50:00Z","v":2603,"vw":100.12968},{"c":100.21,"h":100.21,"l":100.03,"n":40,"o":100.03,"t":"2026-10-20T19:55:00Z","v":2723,"vw":100.141378},{"c":100.27,"h":100.27,"l":100.27,"n":5,"o":100.27,"t":"2026-10-20T20:00:00Z","v":448,"vw":100.27},{"c":99.12,"h":99.12,"l":99.12,"n":1,"o":99.12,"t":"2026-10-21T13:15:00Z","v":500,"vw":99.12},{"c":100.4,"h":100.4,"l":100.4,"n":9,"o":100.4,"t":"2026-10-21T13:30:00Z","v":503,"vw":100.4},{"c":100.26,"h":100.26,"l":100.26,"n":3,"o":100.26,"t":"2026-10-21T13:50:00Z","v":163,"vw":100.26},{"c":99.885,"h":99.9,"l":99.885,"n":10,"o":99.9,"t":"2026-10-21T14:05:00Z","v":1305,"vw":99.89868},{"c":100.05,"h":100.05,"l":99.97,"n":9,"o":99.97,"t":"2026-10-21T14:30:00Z","v":587,"vw":100.028},{"c":100.18,"h":100.21,"l":100.15,"n":7,"o":100.15,"t":"2026-10-21T14:45:00Z","v":819,"vw":100.187937},{"c":100.24,"h":100.255,"l":100.24,"n":5,"o":100.255,"t":"2026-10-21T14:50:00Z","v":628,"vw":100.243},{"c":100.13,"h":100.13,"l":100.13,"n":2,"o":100.13,"t":"2026-10-21T14:55:00Z","v":123,"vw":100.13},{"c":100.13,"h":100.145,"l":100.12,"n":6,"o":100.145,"t":"2026-10-21T15:00:00Z","v":1340,"vw":100.140798},{"c":100.13,"h":100.16,"l":100.13,"n":11,"o":100.15,"t":"2026-10-21T15:05:00Z","v":890,"vw":100.141724},{"c":100.1229,"h":100.17,"l":100.1229,"n":46,"o":100.17,"t":"2026-10-21T15:20:00Z","v":23725,"vw":100.167391},{"c":100.35,"h":100.4,"l":100.35,"n":8,"o":100.4,"t":"2026-10-21T15:30:00Z","v":267,"vw":100.380159},{"c":100.39,"h":100.43,"l":100.35,"n":14,"o":100.35,"t":"2026-10-21T15:35:00Z","v":1645,"vw":100.406667},{"c":100.4,"h":100.4,"l":100.4,"n":2,"o":100.4,"t":"2026-10-21T15:40:00Z","v":101,"vw":100.4},{"c":100.37,"h":100.38,"l":100.37,"n":32,"o":100.38,"t":"2026-10-21T15:55:00Z","v":1283,"vw":100.372},{"c":100.32,"h":100.33,"l":100.32,"n":12,"o":100.33,"t":"2026-10-21T16:00:00Z","v":1059,"vw":100.328958},{"c":100.35,"h":100.35,"l":100.35,"n":7,"o":100.35,"t":"2026-10-21T16:05:00Z","v":434,"vw":100.35},{"c":100.36,"h":100.38,"l":100.36,"n":34,"o":100.36,"t":"2026-10-21T16:10:00Z","v":2077,"vw":100.368016},{"c":100.36,"h":100.38,"l":100.35,"n":10,"o":100.35,"t":"2026-10-21T16:15:00Z","v":546,"vw":100.362},{"c":100.36,"h":100.36,"l":100.34,"n":13,"o":100.34,"t":"2026-10-21T16:20:00Z","v":1695,"vw":100.348169},{"c":100.38,"h":100.38,"l":100.36,"n":7,"o":100.36,"t":"2026-10-21T16:30:00Z","v":671,"vw":100.372945},{"c":100.69,"h":100.69,"l":100.39,"n":55,"o":100.39,"t":"2026-10-21T16:35:00Z","v":3640,"vw":100.460755},{"c":100.58,"h":100.66,"l":100.54,"n":26,"o":100.66,"t":"2026-10-21T16:40:00Z","v":2592,"vw":100.575603},{"c":100.48,"h":100.58,"l":100.46,"n":55,"o":100.55,"t":"2026-10-21T16:45:00Z","v":14797,"vw":100.538029},{"c":100.48,"h":100.5,"l":100.48,"n":14,"o":100.5,"t":"2026-10-21T16:50:00Z","v":674,"vw":100.494444},{"c":100.53,"h":100.53,"l":100.53,"n":7,"o":100.53,"t":"2026-10-21T16:55:00Z","v":220,"vw":100.53},{"c":100.43,"h":100.43,"l":100.43,"n":2,"o":100.43,"t":"2026-10-21T17:00:00Z","v":148,"vw":100.43},{"c":100.52,"h":100.52,"l":100.52,"n":1,"o":100.52,"t":"2026-10-21T17:05:00Z","v":600,"vw":100.52},{"c":100.515,"h":100.515,"l":100.48,"n":3,"o":100.48,"t":"2026-10-21T17:15:00Z","v":745,"vw":100.497005},{"c":100.46,"h":100.46,"l":100.46,"n":4,"o":100.46,"t":"2026-10-21T17:20:00Z","v":503,"vw":100.46},{"c":100.45,"h":100.46,"l":100.441,"n":10,"o":100.441,"t":"2026-10-21T17:30:00Z","v":1586,"vw":100.449389},{"c":100.43,"h":100.43,"l":100.43,"n":6,"o":100.43,"t":"2026-10-21T17:35:00Z","v":276,"vw":100.43},{"c":100.565,"h":100.565,"l":100.5,"n":5,"o":100.5,"t":"2026-10-21T17:45:00Z","v":253,"vw":100.538469},{"c":100.58,"h":100.59,"l":100.58,"n":12,"o":100.59,"t":"2026-10-21T17:50:00Z","v":866,"vw":100.58625},{"c":100.53,"h":100.5501,"l":100.53,"n":5,"o":100.5501,"t":"2026-10-21T17:55:00Z","v":918,"vw":100.537012},{"c":100.53,"h":100.53,"l":100.53,"n":6,"o":100.53,"t":"2026-10-21T18:00:00Z","v":247,"vw":100.53},{"c":100.5201,"h":100.53,"l":100.5201,"n":8,"o":100.53,"t":"2026-10-21T18:05:00Z","v":2340,"vw":100.520527},{"c":100.52,"h":100.53,"l":100.52,"n":2,"o":100.53,"t":"2026-10-21T18:10:00Z","v":250,"vw":100.524},{"c":100.56,"h":100.57,"l":100.56,"n":9,"o":100.57,"t":"2026-10-21T18:20:00Z","v":405,"vw":100.566667},{"c":100.56,"h":100.56,"l":100.56,"n":5,"o":100.56,"t":"2026-10-21T18:30:00Z","v":791,"vw":100.56},{"c":100.56,"h":100.58,"l":100.55,"n":14,"o":100.58,"t":"2026-10-21T18:35:00Z","v":1327,"vw":100.56417},{"c":100.56,"h":100.56,"l":100.56,"n":6,"o":100.56,"t":"2026-10-21T18:40:00Z","v":636,"vw":100.56},{"c":100.41,"h":100.47,"l":100.41,"n":23,"o":100.46,"t":"2026-10-21T18:45:00Z","v":1590,"vw":100.439967},{"c":100.03,"h":100.15,"l":100.03,"n":13,"o":100.14,"t":"2026-10-21T18:55:00Z","v":601,"vw":100.118261},{"c":99.81,"h":99.9501,"l":99.72,"n":73,"o":99.95,"t":"2026-10-21T19:00:00Z","v":4287,"vw":99.884796},{"c":99.77,"h":99.82,"l":99.76,"n":10,"o":99.76,"t":"2026-10-21T19:05:00Z","v":997,"vw":99.797209},{"c":99.93,"h":99.93,"l":99.93,"n":5,"o":99.93,"t":"2026-10-21T19:20:00Z","v":242,"vw":99.93},{"c":100.11,"h":100.11,"l":100.09,"n":5,"o":100.09,"t":"2026-10-21T19:25:00Z","v":503,"vw":100.1},{"c":100.11,"h":100.14,"l":100.11,"n":14,"o":100.14,"t":"2026-10-21T19:30:00Z","v":271,"vw":100.124286},{"c":100.12,"h":100.12,"l":100.09,"n":13,"o":100.105,"t":"2026-10-21T19:35:00Z","v":2803,"vw":100.103362},{"c":100.02,"h":100.06,"l":100,"n":34,"o":100.06,"t":"2026-10-21T19:40:00Z","v":2862,"vw":100.020335},{"c":100.0351,"h":100.0351,"l":100.0351,"n":4,"o":100.0351,"t":"2026-10-21T19:45:00Z","v":253,"vw":100.0351},{"c":100.13,"h":100.13,"l":100.085,"n":86,"o":100.12,"t":"2026-10-21T19:55:00Z","v":7203,"vw":100.104988},{"c":100.13,"h":100.13,"l":100.13,"n":2,"o":100.13,"t":"2026-10-21T20:00:00Z","v":563,"vw":100.13},{"c":99.28,"h":99.35,"l":99,"n":29,"o":99,"t":"2026-10-22T13:30:00Z","v":1318,"vw":99.089216},{"c":99.295,"h":99.58,"l":99.295,"n":25,"o":99.58,"t":"2026-10-22T13:35:00Z","v":2640,"vw":99.356663},{"c":99.41,"h":99.52,"l":99.41,"n":20,"o":99.51,"t":"2026-10-22T13:40:00Z","v":1414,"vw":99.480424},{"c":99.59,"h":99.59,"l":99.38,"n":26,"o":99.38,"t":"2026-10-22T13:45:00Z","v":2375,"vw":99.49993},{"c":99.5401,"h":99.68,"l":99.5401,"n":14,"o":99.67,"t":"2026-10-22T13:50:00Z","v":850,"vw":99.628803},{"c":99.97,"h":99.975,"l":99.775,"n":28,"o":99.775,"t":"2026-10-22T13:55:00Z","v":2025,"vw":99.913214},{"c":100.075,"h":100.1,"l":99.95,"n":95,"o":99.95,"t":"2026-10-22T14:00:00Z","v":9554,"vw":100.018259},{"c":99.99,"h":100.06,"l":99.93,"n":142,"o":100.06,"t":"2026-10-22T14:05:00Z","v":18113,"vw":99.975132},{"c":100.2,"h":100.26,"l":100.04,"n":53,"o":100.04,"t":"2026-10-22T14:10:00Z","v":6278,"vw":100.118685},{"c":100.09,"h":100.17,"l":100.04,"n":42,"o":100.12,"t":"2026-10-22T14:15:00Z","v":3467,"vw":100.102565},{"c":99.97,"h":100.08,"l":99.97,"n":25,"o":100.07,"t":"2026-10-22T14:20:00Z","v":2269,"vw":100.035},{"c":99.83,"h":99.84,"l":99.83,"n":5,"o":99.84,"t":"2026-10-22T14:25:00Z","v":400,"vw":99.833333},{"c":99.69,"h":99.86,"l":99.69,"n":16,"o":99.85,"t":"2026-10-22T14:30:00Z","v":22705,"vw":99.810132},{"c":99.55,"h":99.62,"l":99.55,"n":14,"o":99.62,"t":"2026-10-22T14:35:00Z","v":705,"vw":99.582779},{"c":99.72,"h":99.725,"l":99.68,"n":11,"o":99.725,"t":"2026-10-22T14:40:00Z","v":539,"vw":99.701238},{"c":99.73,"h":99.73,"l":99.73,"n":2,"o":99.73,"t":"2026-10-22T14:50:00Z","v":101,"vw":99.73},{"c":99.85,"h":99.96,"l":99.85,"n":11,"o":99.96,"t":"2026-10-22T14:55:00Z","v":1611,"vw":99.892533},{"c":99.74,"h":99.87,"l":99.74,"n":7,"o":99.87,"t":"2026-10-22T15:00:00Z","v":211,"vw":99.805},{"c":99.7,"h":99.71,"l":99.7,"n":3,"o":99.71,"t":"2026-10-22T15:05:00Z","v":302,"vw":99.706667},{"c":99.71,"h":99.74,"l":99.65,"n":33,"o":99.66,"t":"2026-10-22T15:10:00Z","v":2313,"vw":99.692063},{"c":100.09,"h":100.09,"l":99.94,"n":8,"o":99.94,"t":"2026-10-22T15:20:00Z","v":958,"vw":100.044444},{"c":100.07,"h":100.17,"l":100.07,"n":8,"o":100.17,"t":"2026-10-22T15:25:00Z","v":207,"vw":100.12},{"c":100.02,"h":100.02,"l":99.95,"n":17,"o":99.99,"t":"2026-10-22T15:30:00Z","v":1216,"vw":99.996462},{"c":100.01,"h":100.03,"l":100.01,"n":4,"o":100.03,"t":"2026-10-22T15:35:00Z","v":303,"vw":100.02},{"c":100.01,"h":100.035,"l":99.91,"n":61,"o":99.925,"t":"2026-10-22T15:40:00Z","v":5448,"vw":99.940934},{"c":100.165,"h":100.21,"l":100.165,"n":15,"o":100.19,"t":"2026-10-22T15:55:00Z","v":756,"vw":100.192363},{"c":100.13,"h":100.18,"l":100.13,"n":6,"o":100.18,"t":"2026-10-22T16:00:00Z","v":600,"vw":100.155},{"c":100.05,"h":100.05,"l":99.96,"n":22,"o":99.96,"t":"2026-10-22T16:05:00Z","v":3726,"vw":99.990421},{"c":100.07,"h":100.07,"l":100.04,"n":12,"o":100.04,"t":"2026-10-22T16:10:00Z","v":535,"vw":100.062277},{"c":100.1,"h":100.1,"l":100.09,"n":12,"o":100.09,"t":"2026-10-22T16:15:00Z","v":895,"vw":100.094375},{"c":100.1,"h":100.1,"l":100.1,"n":8,"o":100.1,"t":"2026-10-22T16:20:00Z","v":400,"vw":100.1},{"c":100.05,"h":100.06,"l":100.05,"n":6,"o":100.06,"t":"2026-10-22T16:25:00Z","v":840,"vw":100.058058},{"c":99.9476,"h":100.03,"l":99.9476,"n":10,"o":100.03,"t":"2026-10-22T16:30:00Z","v":686,"vw":99.978512},{"c":99.93,"h":99.93,"l":99.93,"n":5,"o":99.93,"t":"2026-10-22T16:35:00Z","v":105,"vw":99.93},{"c":99.86,"h":99.86,"l":99.86,"n":3,"o":99.86,"t":"2026-10-22T16:40:00Z","v":201,"vw":99.86},{"c":99.81,"h":99.84,"l":99.81,"n":12,"o":99.84,"t":"2026-10-22T16:45:00Z","v":618,"vw":99.822},{"c":99.84,"h":99.84,"l":99.75,"n":31,"o":99.75,"t":"2026-10-22T16:50:00Z","v":3053,"vw":99.762757},{"c":99.89,"h":99.89,"l":99.87,"n":2,"o":99.87,"t":"2026-10-22T16:55:00Z","v":200,"vw":99.88},{"c":99.82,"h":99.89,"l":99.81,"n":22,"o":99.89,"t":"2026-10-22T17:00:00Z","v":2259,"vw":99.862789},{"c":99.63,"h":99.76,"l":99.63,"n":41,"o":99.75,"t":"2026-10-22T17:05:00Z","v":3205,"vw":99.643889},{"c":99.62,"h":99.65,"l":99.62,"n":8,"o":99.631,"t":"2026-10-22T17:10:00Z","v":590,"vw":99.630847},{"c":99.77,"h":99.77,"l":99.67,"n":20,"o":99.67,"t":"2026-10-22T17:15:00Z","v":1920,"vw":99.725689},{"c":99.695,"h":99.695,"l":99.695,"n":1,"o":99.695,"t":"2026-10-22T17:20:00Z","v":200,"vw":99.695},{"c":99.702,"h":99.702,"l":99.702,"n":2,"o":99.702,"t":"2026-10-22T17:25:00Z","v":178,"vw":99.702},{"c":99.77,"h":99.77,"l":99.73,"n":26,"o":99.73,"t":"2026-10-22T17:30:00Z","v":4735,"vw":99.737991},{"c":99.73,"h":99.8,"l":99.73,"n":9,"o":99.8,"t":"2026-10-22T17:35:00Z","v":719,"vw":99.75705},{"c":99.74,"h":99.74,"l":99.73,"n":8,"o":99.74,"t":"2026-10-22T17:40:00Z","v":513,"vw":99.736},{"c":99.75,"h":99.76,"l":99.75,"n":13,"o":99.76,"t":"2026-10-22T17:45:00Z","v":619,"vw":99.7525},{"c":99.71,"h":99.71,"l":99.69,"n":18,"o":99.7,"t":"2026-10-22T17:50:00Z","v":1043,"vw":99.698769},{"c":99.71,"h":99.71,"l":99.71,"n":3,"o":99.71,"t":"2026-10-22T17:55:00Z","v":275,"vw":99.71},{"c":99.55,"h":99.68,"l":99.55,"n":22,"o":99.68,"t":"2026-10-22T18:00:00Z","v":1688,"vw":99.639667},{"c":99.61,"h":99.61,"l":99.56,"n":29,"o":99.56,"t":"2026-10-22T18:05:00Z","v":2337,"vw":99.575125},{"c":99.68,"h":99.68,"l":99.63,"n":10,"o":99.63,"t":"2026-10-22T18:10:00Z","v":606,"vw":99.654},{"c":99.71,"h":99.71,"l":99.6425,"n":22,"o":99.6425,"t":"2026-10-22T18:15:00Z","v":1180,"vw":99.676944},{"c":99.6901,"h":99.78,"l":99.6901,"n":16,"o":99.75,"t":"2026-10-22T18:20:00Z","v":1397,"vw":99.732542},{"c":99.54,"h":99.66,"l":99.53,"n":17,"o":99.65,"t":"2026-10-22T18:25:00Z","v":915,"vw":99.60422},{"c":99.49,"h":99.55,"l":99.49,"n":10,"o":99.55,"t":"2026-10-22T18:30:00Z","v":736,"vw":99.505},{"c":99.41,"h":99.41,"l":99.4,"n":5,"o":99.4,"t":"2026-10-22T18:35:00Z","v":331,"vw":99.403333},{"c":99.42,"h":99.42,"l":99.3981,"n":8,"o":99.42,"t":"2026-10-22T18:40:00Z","v":536,"vw":99.41362},{"c":99.4201,"h":99.47,"l":99.42,"n":21,"o":99.45,"t":"2026-10-22T18:45:00Z","v":1155,"vw":99.435572},{"c":99.43,"h":99.45,"l":99.4,"n":16,"o":99.435,"t":"2026-10-22T18:50:00Z","v":1105,"vw":99.429444},{"c":99.41,"h":99.45,"l":99.41,"n":16,"o":99.45,"t":"2026-10-22T18:55:00Z","v":642,"vw":99.43459},{"c":99.425,"h":99.425,"l":99.33,"n":55,"o":99.42,"t":"2026-10-22T19:00:00Z","v":3971,"vw":99.368742},{"c":99.48,"h":99.49,"l":99.45,"n":21,"o":99.45,"t":"2026-10-22T19:05:00Z","v":1685,"vw":99.472414},{"c":99.49,"h":99.525,"l":99.47,"n":24,"o":99.475,"t":"2026-10-22T19:10:00Z","v":1686,"vw":99.494036},{"c":99.48,"h":99.495,"l":99.45,"n":18,"o":99.495,"t":"2026-10-22T19:15:00Z","v":958,"vw":99.477857},{"c":99.51,"h":99.525,"l":99.5,"n":9,"o":99.5,"t":"2026-10-22T19:20:00Z","v":849,"vw":99.515929},{"c":99.62,"h":99.62,"l":99.54,"n":18,"o":99.54,"t":"2026-10-22T19:25:00Z","v":1656,"vw":99.566359},{"c":99.59,"h":99.675,"l":99.57,"n":100,"o":99.625,"t":"2026-10-22T19:30:00Z","v":9814,"vw":99.637724},{"c":99.59,"h":99.59,"l":99.545,"n":31,"o":99.57,"t":"2026-10-22T19:35:00Z","v":1713,"vw":99.568109},{"c":99.56,"h":99.6,"l":99.53,"n":60,"o":99.59,"t":"2026-10-22T19:40:00Z","v":6726,"vw":99.560952},{"c":99.67,"h":99.67,"l":99.56,"n":62,"o":99.62,"t":"2026-10-22T19:45:00Z","v":7738,"vw":99.628041},{"c":100.02,"h":100.02,"l":99.725,"n":42,"o":99.725,"t":"2026-10-22T19:50:00Z","v":1814,"vw":99.89},{"c":99.81,"h":99.96,"l":99.8,"n":44,"o":99.95,"t":"2026-10-22T19:55:00Z","v":2707,"vw":99.84986},{"c":99.83,"h":99.83,"l":99.83,"n":7,"o":99.83,"t":"2026-10-22T20:00:00Z","v":489,"vw":99.83}],"history":[{"c":87.16,"h":87.71,"l":86.83,"n":1183,"o":87.71,"t":"2024-10-21T04:00:00Z","v":57732,"vw":87.16864},{"c":86.61,"h":86.89,"l":86.1722,"n":1310,"o":86.53,"t":"2024-10-22T04:00:00Z","v":117055,"vw":86.629074},{"c":85.33,"h":86.2229,"l":84.87,"n":1758,"o":86.08,"t":"2024-10-23T04:00:00Z","v":70192,"vw":85.51811},{"c":87.8,"h":87.85,"l":86.93,"n":1257,"o":86.93,"t":"2024-10-24T04:00:00Z","v":58613,"vw":87.532312},{"c":88.04,"h":88.77,"l":87.8,"n":1086,"o":88.04,"t":"2024-10-25T04:00:00Z","v":59056,"vw":88.286284},{"c":88.34,"h":89.1,"l":88.34,"n":1144,"o":88.62,"t":"2024-10-28T04:00:00Z","v":38129,"vw":88.743473},{"c":88.03,"h":88.1336,"l":87.527,"n":1080,"o":87.75,"t":"2024-10-29T04:00:00Z","v":35760,"vw":87.931422},{"c":87.9,"h":88.59,"l":87.84,"n":934,"o":88.07,"t":"2024-10-30T04:00:00Z","v":29934,"vw":88.331143},{"c":86.62,"h":87.9232,"l":86.57,"n":1471,"o":87.75,"t":"2024-10-31T04:00:00Z","v":45708,"vw":86.895737},{"c":87.9204,"h":88.696,"l":87.805,"n":1153,"o":88.12,"t":"2024-11-01T04:00:00Z","v":145908,"vw":88.116052},{"c":87.73,"h":88.436,"l":87.501,"n":1076,"o":87.6,"t":"2024-11-04T05:00:00Z","v":42971,"vw":87.854801},{"c":89.28,"h":89.28,"l":87.93,"n":1064,"o":87.93,"t":"2024-11-05T05:00:00Z","v":42110,"vw":88.939629},{"c":92.2,"h":92.22,"l":90.6006,"n":1539,"o":91.42,"t":"2024-11-06T05:00:00Z","v":83316,"vw":91.565413},{"c":93.27,"h":93.65,"l":92.3,"n":1607,"o":92.3,"t":"2024-11-07T05:00:00Z","v":301048,"vw":93.196186},{"c":94.44,"h":94.797,"l":93.2,"n":1416,"o":93.2,"t":"2024-11-08T05:00:00Z","v":79803,"vw":94.279286},{"c":96.2,"h":96.5254,"l":95.51,"n":1603,"o":95.81,"t":"2024-11-11T05:00:00Z","v":84857,"vw":95.951083},{"c":94.98,"h":95.98,"l":94.6374,"n":1676,"o":95.98,"t":"2024-11-12T05:00:00Z","v":98543,"vw":95.237779},{"c":95.59,"h":96.25,"l":95.23,"n":1451,"o":95.51,"t":"2024-11-13T05:00:00Z","v":93240,"vw":95.740807},{"c":94.25,"h":95.9,"l":94.17,"n":1461,"o":95.52,"t":"2024-11-14T05:00:00Z","v":81983,"vw":94.953715},{"c":93.36,"h":94.06,"l":92.91,"n":1949,"o":93.68,"t":"2024-11-15T05:00:00Z","v":72118,"vw":93.272315},{"c":94.15,"h":94.8499,"l":93.5501,"n":1507,"o":94.4,"t":"2024-11-18T05:00:00Z","v":66836,"vw":94.188507},{"c":94.27,"h":94.537,"l":92.98,"n":1579,"o":93.23,"t":"2024-11-19T05:00:00Z","v":84686,"vw":94.133818},{"c":93.95,"h":94.1,"l":93.0789,"n":1157,"o":94.1,"t":"2024-11-20T05:00:00Z","v":48865,"vw":93.581316},{"c":94.29,"h":94.405,"l":93.4936,"n":1278,"o":94.23,"t":"2024-11-21T05:00:00Z","v":49054,"vw":94.114392},{"c":95.67,"h":95.915,"l":94.5,"n":1551,"o":94.5,"t":"2024-11-22T05:00:00Z","v":86870,"vw":95.591479},{"c":97.06,"h":97.82,"l":96.87,"n":1413,"o":96.87,"t":"2024-11-25T05:00:00Z","v":67001,"vw":97.35176},{"c":97.27,"h":97.35,"l":96.88,"n":1330,"o":96.98,"t":"2024-11-26T05:00:00Z","v":64337,"vw":97.132075},{"c":96.77,"h":97.52,"l":96.57,"n":1170,"o":97.47,"t":"2024-11-27T05:00:00Z","v":56864,"vw":96.849228},{"c":97.65,"h":97.65,"l":97,"n":1073,"o":97,"t":"2024-11-29T05:00:00Z","v":52059,"vw":97.22339},{"c":98.45,"h":98.68,"l":98.07,"n":1811,"o":98.07,"t":"2024-12-02T05:00:00Z","v":90315,"vw":98.439875},{"c":98.41,"h":98.44,"l":97.9,"n":1416,"o":98.21,"t":"2024-12-03T05:00:00Z","v":97328,"vw":98.272289},{"c":99.32,"h":99.42,"l":98.5,"n":1582,"o":98.5,"t":"2024-12-04T05:00:00Z","v":68816,"vw":98.998188},{"c":99.82,"h":100.28,"l":99.33,"n":1320,"o":99.33,"t":"2024-12-05T05:00:00Z","v":75680,"vw":100.017332},{"c":101.69,"h":101.73,"l":100.56,"n":1753,"o":100.56,"t":"2024-12-06T05:00:00Z","v":73913,"vw":101.143204},{"c":101.28,"h":102.755,"l":101.12,"n":2366,"o":102.14,"t":"2024-12-09T05:00:00Z","v":149041,"vw":101.88121},{"c":101.4,"h":102.35,"l":101.09,"n":2226,"o":101.32,"t":"2024-12-10T05:00:00Z","v":132199,"vw":101.822142},{"c":103.11,"h":103.23,"l":102.3,"n":1966,"o":102.38,"t":"2024-12-11T05:00:00Z","v":203903,"vw":102.965164},{"c":102.3,"h":103.1339,"l":102.2,"n":1541,"o":102.97,"t":"2024-12-12T05:00:00Z","v":96449,"vw":102.622182},{"c":102.5,"h":102.565,"l":101.83,"n":1418,"o":102.41,"t":"2024-12-13T05:00:00Z","v":56893,"vw":102.309741},{"c":103.89,"h":104.01,"l":102.91,"n":2067,"o":102.92,"t":"2024-12-16T05:00:00Z","v":148699,"vw":103.787988},{"c":104.24,"h":104.38,"l":103.48,"n":2393,"o":104.29,"t":"2024-12-17T05:00:00Z","v":152656,"vw":104.005776},{"c":99.04,"h":104.41,"l":98.92,"n":4219,"o":103.64,"t":"2024-12-18T05:00:00Z","v":200162,"vw":102.399781},{"c":99.08,"h":100.825,"l":98.6809,"n":2727,"o":100.8,"t":"2024-12-19T05:00:00Z","v":136038,"vw":99.507084},{"c":99.31,"h":100.825,"l":97.9,"n":1897,"o":97.9,"t":"2024-12-20T05:00:00Z","v":84577,"vw":99.752935},{"c":99.72,"h":99.8,"l":98.4767,"n":2201,"o":99.64,"t":"2024-12-23T05:00:00Z","v":115712,"vw":99.503488},{"c":101.88,"h":101.99,"l":100.14,"n":1129,"o":100.14,"t":"2024-12-24T05:00:00Z","v":61458,"vw":101.244902},{"c":101.6626,"h":101.96,"l":101.06,"n":1309,"o":101.71,"t":"2024-12-26T05:00:00Z","v":43742,"vw":101.722532},{"c":99.85,"h":100.99,"l":99.3336,"n":1711,"o":100.99,"t":"2024-12-27T05:00:00Z","v":76010,"vw":99.805136},{"c":98.33,"h":98.89,"l":97.56,"n":2041,"o":98.46,"t":"2024-12-30T05:00:00Z","v":122687,"vw":98.456642},{"c":97.46,"h":99.06,"l":97.41,"n":1334,"o":98.99,"t":"2024-12-31T05:00:00Z","v":75486,"vw":98.069536},{"c":96.31,"h":97.97,"l":95.77,"n":1919,"o":97.56,"t":"2025-01-02T05:00:00Z","v":78392,"vw":96.694713},{"c":98.54,"h":98.54,"l":96.6282,"n":1371,"o":96.82,"t":"2025-01-03T05:00:00Z","v":120052,"vw":97.413135},{"c":98.91,"h":99.84,"l":98.45,"n":1649,"o":99.52,"t":"2025-01-06T05:00:00Z","v":139498,"vw":98.87378},{"c":97.03,"h":99.1462,"l":96.59,"n":1593,"o":99,"t":"2025-01-07T05:00:00Z","v":78019,"vw":97.165347},{"c":97.18,"h":97.437,"l":96.27,"n":1110,"o":96.94,"t":"2025-01-08T05:00:00Z","v":61104,"vw":96.920665},{"c":96.38,"h":96.91,"l":95.6,"n":1545,"o":96.63,"t":"2025-01-10T05:00:00Z","v":65981,"vw":96.336006},{"c":96.71,"h":96.73,"l":95.02,"n":1300,"o":95.4,"t":"2025-01-13T05:00:00Z","v":54324,"vw":95.991943},{"c":96.58,"h":98.3231,"l":96.28,"n":1114,"o":97.76,"t":"2025-01-14T05:00:00Z","v":61944,"vw":97.109715},{"c":99.18,"h":99.305,"l":98.3968,"n":1248,"o":98.81,"t":"2025-01-15T05:00:00Z","v":73133,"vw":98.824906},{"c":98.6,"h":99.2,"l":98.32,"n":1271,"o":99.2,"t":"2025-01-16T05:00:00Z","v":59399,"vw":98.68329},{"c":100,"h":100.6,"l":99.9163,"n":1457,"o":99.98,"t":"2025-01-17T05:00:00Z","v":85210,"vw":100.384598},{"c":101,"h":101.1,"l":99.6301,"n":1678,"o":101.1,"t":"2025-01-21T05:00:00Z","v":76677,"vw":100.606627},{"c":100.62,"h":101.1909,"l":100.47,"n":1272,"o":100.85,"t":"2025-01-22T05:00:00Z","v":57369,"vw":100.803065},{"c":101.07,"h":101.08,"l":100.075,"n":1364,"o":100.33,"t":"2025-01-23T05:00:00Z","v":91987,"vw":100.573671},{"c":100.65,"h":101.18,"l":100.36,"n":1145,"o":101.17,"t":"2025-01-24T05:00:00Z","v":55638,"vw":100.740135},{"c":101,"h":101,"l":98.79,"n":1435,"o":99,"t":"2025-01-27T05:00:00Z","v":71019,"vw":100.162544},{"c":101.31,"h":101.495,"l":100.2,"n":1362,"o":100.7,"t":"2025-01-28T05:00:00Z","v":50801,"vw":101.149124},{"c":100.81,"h":101.5099,"l":100.55,"n":1362,"o":101.26,"t":"2025-01-29T05:00:00Z","v":76609,"vw":101.080069},{"c":101.84,"h":102.43,"l":101.08,"n":1420,"o":102.07,"t":"2025-01-30T05:00:00Z","v":67437,"vw":101.857629},{"c":101.28,"h":103.03,"l":101.136,"n":1833,"o":102.06,"t":"2025-01-31T05:00:00Z","v":133128,"vw":102.293157},{"c":99.79,"h":100.35,"l":98.252,"n":2301,"o":99.06,"t":"2025-02-03T05:00:00Z","v":140427,"vw":99.736465},{"c":101.25,"h":101.28,"l":99.97,"n":1296,"o":99.97,"t":"2025-02-04T05:00:00Z","v":76932,"vw":100.795191},{"c":100.07,"h":100.53,"l":99.9,"n":1511,"o":100.53,"t":"2025-02-05T05:00:00Z","v":69091,"vw":100.192134},{"c":100.45,"h":100.53,"l":99.85,"n":1183,"o":100.4,"t":"2025-02-06T05:00:00Z","v":71623,"vw":100.246908},{"c":98.24,"h":100.3073,"l":98.1601,"n":2127,"o":99.74,"t":"2025-02-07T05:00:00Z","v":92520,"vw":98.649155},{"c":98.54,"h":99.0375,"l":98.2,"n":1537,"o":98.61,"t":"2025-02-10T05:00:00Z","v":80691,"vw":98.768519},{"c":97.49,"h":98.235,"l":97.22,"n":1898,"o":97.96,"t":"2025-02-11T05:00:00Z","v":115700,"vw":97.552659},{"c":97.24,"h":97.88,"l":96.5,"n":1878,"o":96.6,"t":"2025-02-12T05:00:00Z","v":252079,"vw":97.369227},{"c":98.98,"h":99.08,"l":97.91,"n":2034,"o":98.01,"t":"2025-02-13T05:00:00Z","v":98195,"vw":98.549576},{"c":99.1,"h":99.52,"l":98.7379,"n":1216,"o":99.52,"t":"2025-02-14T05:00:00Z","v":59116,"vw":99.025041},{"c":98.92,"h":99.185,"l":98.18,"n":2038,"o":99.18,"t":"2025-02-18T05:00:00Z","v":119291,"vw":98.610002},{"c":98.68,"h":98.74,"l":98.1341,"n":1440,"o":98.46,"t":"2025-02-19T05:00:00Z","v":87290,"vw":98.489824},{"c":97.57,"h":98.29,"l":96.94,"n":1668,"o":98.29,"t":"2025-02-20T05:00:00Z","v":68940,"vw":97.310248},{"c":94.93,"h":98.02,"l":94.56,"n":3426,"o":98.02,"t":"2025-02-21T05:00:00Z","v":132703,"vw":95.764459},{"c":94.23,"h":95.23,"l":93.89,"n":1776,"o":95.23,"t":"2025-02-24T05:00:00Z","v":107063,"vw":94.755879},{"c":93.52,"h":94.37,"l":92.17,"n":2086,"o":94.14,"t":"2025-02-25T05:00:00Z","v":116124,"vw":93.027526},{"c":93.27,"h":94.78,"l":93,"n":1698,"o":94.16,"t":"2025-02-26T05:00:00Z","v":121836,"vw":94.006827},{"c":91.53,"h":93.88,"l":91.505,"n":1275,"o":93.67,"t":"2025-02-27T05:00:00Z","v":63314,"vw":92.599453},{"c":92.96,"h":93.06,"l":91.147,"n":1616,"o":91.47,"t":"2025-02-28T05:00:00Z","v":108076,"vw":92.209329},{"c":90.98,"h":93.98,"l":89.967,"n":2641,"o":93.6,"t":"2025-03-03T05:00:00Z","v":173022,"vw":92.473442},{"c":89.28,"h":90.8665,"l":87.83,"n":3109,"o":89.25,"t":"2025-03-04T05:00:00Z","v":183688,"vw":89.375234},{"c":90.73,"h":90.8949,"l":89.075,"n":1393,"o":89.39,"t":"2025-03-05T05:00:00Z","v":140220,"vw":89.953887},{"c":88.27,"h":90.06,"l":87.99,"n":1756,"o":89.42,"t":"2025-03-06T05:00:00Z","v":111833,"vw":88.442842},{"c":88.07,"h":88.311,"l":85.52,"n":1675,"o":87.85,"t":"2025-03-07T05:00:00Z","v":102008,"vw":87.32253},{"c":84.75,"h":86.84,"l":83.96,"n":2895,"o":86.69,"t":"2025-03-10T04:00:00Z","v":157105,"vw":85.214182},{"c":84.36,"h":85.5146,"l":83.359,"n":2087,"o":84.76,"t":"2025-03-11T04:00:00Z","v":434017,"vw":84.463497},{"c":84.93,"h":85.86,"l":83.9245,"n":2184,"o":85.85,"t":"2025-03-12T04:00:00Z","v":103776,"vw":84.870707},{"c":82.77,"h":84.8,"l":82.2632,"n":2631,"o":84.8,"t":"2025-03-13T04:00:00Z","v":293566,"vw":82.878121},{"c":84.59,"h":84.61,"l":83.3604,"n":1549,"o":83.92,"t":"2025-03-14T04:00:00Z","v":80654,"vw":84.281187},{"c":84.72,"h":85.15,"l":83.9319,"n":1591,"o":84.37,"t":"2025-03-17T04:00:00Z","v":92487,"vw":84.749979},{"c":83.01,"h":83.75,"l":82.6521,"n":2136,"o":83.72,"t":"2025-03-18T04:00:00Z","v":132547,"vw":83.126711},{"c":84.75,"h":85.24,"l":83.51,"n":1620,"o":83.51,"t":"2025-03-19T04:00:00Z","v":103386,"vw":84.33217},{"c":84.62,"h":85.6569,"l":84.07,"n":1636,"o":84.07,"t":"2025-03-20T04:00:00Z","v":103584,"vw":84.617286},{"c":84.76,"h":84.8305,"l":82.9,"n":1530,"o":83.32,"t":"2025-03-21T04:00:00Z","v":79497,"vw":84.158721},{"c":88.03,"h":88.13,"l":86.11,"n":2498,"o":86.11,"t":"2025-03-24T04:00:00Z","v":118877,"vw":87.617948},{"c":88.63,"h":88.6899,"l":87.86,"n":2474,"o":88.38,"t":"2025-03-25T04:00:00Z","v":119673,"vw":88.338326},{"c":87.3,"h":88.6807,"l":86.92,"n":1793,"o":88.53,"t":"2025-03-26T04:00:00Z","v":87081,"vw":87.357897},{"c":87.29,"h":88.63,"l":86.88,"n":1241,"o":87.09,"t":"2025-03-27T04:00:00Z","v":90830,"vw":87.737009},{"c":84.6,"h":87.17,"l":84.33,"n":1930,"o":86.91,"t":"2025-03-28T04:00:00Z","v":131414,"vw":85.043765},{"c":84.51,"h":84.8199,"l":82.17,"n":2245,"o":82.85,"t":"2025-03-31T04:00:00Z","v":133135,"vw":83.66898},{"c":85.43,"h":86.14,"l":84.02,"n":1613,"o":84.33,"t":"2025-04-01T04:00:00Z","v":624195,"vw":85.591259},{"c":87.16,"h":87.65,"l":83.7976,"n":1393,"o":83.84,"t":"2025-04-02T04:00:00Z","v":62952,"vw":86.465291},{"c":81.45,"h":83.31,"l":81.065,"n":2466,"o":82.49,"t":"2025-04-03T04:00:00Z","v":90566,"vw":81.890524},{"c":78.26,"h":80.63,"l":77.1615,"n":3840,"o":78.63,"t":"2025-04-04T04:00:00Z","v":331630,"vw":78.795706},{"c":77.36,"h":81,"l":74,"n":3959,"o":74.75,"t":"2025-04-07T04:00:00Z","v":330182,"vw":76.744798},{"c":75.33,"h":80.67,"l":74.41,"n":2331,"o":80.4,"t":"2025-04-08T04:00:00Z","v":190225,"vw":77.241657},{"c":83.78,"h":84.04,"l":75.09,"n":2771,"o":75.09,"t":"2025-04-09T04:00:00Z","v":180021,"vw":78.3088},{"c":80.34,"h":81.6,"l":78.006,"n":2100,"o":81.53,"t":"2025-04-10T04:00:00Z","v":129342,"vw":79.886345},{"c":81.08,"h":81.235,"l":78.9253,"n":1573,"o":80.18,"t":"2025-04-11T04:00:00Z","v":109020,"vw":80.514735},{"c":81.34,"h":82.4332,"l":80.25,"n":1940,"o":82.36,"t":"2025-04-14T04:00:00Z","v":155305,"vw":81.378246},{"c":80.84,"h":81.9,"l":80.4113,"n":1379,"o":81.27,"t":"2025-04-15T04:00:00Z","v":107857,"vw":81.031906},{"c":78.96,"h":80.66,"l":77.88,"n":1773,"o":79.98,"t":"2025-04-16T04:00:00Z","v":113091,"vw":79.574566},{"c":79.54,"h":79.95,"l":78.795,"n":1609,"o":79.33,"t":"2025-04-17T04:00:00Z","v":149282,"vw":79.391053},{"c":77.31,"h":78.27,"l":76.36,"n":1845,"o":78.27,"t":"2025-04-21T04:00:00Z","v":112427,"vw":76.926813},{"c":79.84,"h":80.5845,"l":78.21,"n":1870,"o":78.21,"t":"2025-04-22T04:00:00Z","v":141332,"vw":79.544252},{"c":81.74,"h":83.61,"l":81.48,"n":1758,"o":82.82,"t":"2025-04-23T04:00:00Z","v":129981,"vw":82.726312},{"c":83.28,"h":83.3,"l":81.54,"n":1176,"o":81.73,"t":"2025-04-24T04:00:00Z","v":73722,"vw":82.878001},{"c":84.68,"h":84.7199,"l":83.0701,"n":1453,"o":83.31,"t":"2025-04-25T04:00:00Z","v":101658,"vw":84.195711},{"c":84.67,"h":85.54,"l":83.57,"n":1280,"o":84.91,"t":"2025-04-28T04:00:00Z","v":50502,"vw":84.47763},{"c":85.29,"h":85.34,"l":84,"n":1382,"o":84.09,"t":"2025-04-29T04:00:00Z","v":93114,"vw":84.583763},{"c":84.52,"h":84.65,"l":82.21,"n":1226,"o":83.27,"t":"2025-04-30T04:00:00Z","v":71964,"vw":83.374723},{"c":85.1,"h":86.14,"l":85.02,"n":1415,"o":85.09,"t":"2025-05-01T04:00:00Z","v":80308,"vw":85.398422},{"c":86.51,"h":87,"l":85.54,"n":1622,"o":86.08,"t":"2025-05-02T04:00:00Z","v":114034,"vw":86.482473},{"c":85.56,"h":86.1863,"l":85.392,"n":1084,"o":85.7,"t":"2025-05-05T04:00:00Z","v":55574,"vw":85.82208},{"c":84.88,"h":85.526,"l":84.49,"n":1029,"o":84.49,"t":"2025-05-06T04:00:00Z","v":98128,"vw":85.049798},{"c":85.66,"h":86.02,"l":84.935,"n":1804,"o":85.12,"t":"2025-05-07T04:00:00Z","v":937980,"vw":85.485359},{"c":86.93,"h":87.8,"l":86.175,"n":1870,"o":86.64,"t":"2025-05-08T04:00:00Z","v":331475,"vw":87.372076},{"c":87.37,"h":88,"l":87.0001,"n":1339,"o":87.25,"t":"2025-05-09T04:00:00Z","v":68494,"vw":87.428836},{"c":92,"h":92.13,"l":91.13,"n":2157,"o":92.13,"t":"2025-05-12T04:00:00Z","v":161626,"vw":91.62777},{"c":93.1,"h":93.53,"l":92.54,"n":3856,"o":92.54,"t":"2025-05-13T04:00:00Z","v":291836,"vw":93.082643},{"c":93.41,"h":93.89,"l":93.1,"n":1461,"o":93.43,"t":"2025-05-14T04:00:00Z","v":122262,"vw":93.474215},{"c":93.18,"h":93.33,"l":92.26,"n":3003,"o":92.53,"t":"2025-05-15T04:00:00Z","v":351806,"vw":92.916839},{"c":93.98,"h":94.03,"l":93.2,"n":1391,"o":93.54,"t":"2025-05-16T04:00:00Z","v":89054,"vw":93.691177},{"c":93.61,"h":93.795,"l":92.27,"n":1483,"o":92.27,"t":"2025-05-19T04:00:00Z","v":104991,"vw":93.287016},{"c":93.22,"h":94,"l":92.82,"n":1485,"o":93.55,"t":"2025-05-20T04:00:00Z","v":158720,"vw":93.587773},{"c":91.22,"h":92.685,"l":90.9528,"n":1121,"o":92.54,"t":"2025-05-21T04:00:00Z","v":54092,"vw":91.933581},{"c":91.69,"h":92.42,"l":90.99,"n":1369,"o":90.99,"t":"2025-05-22T04:00:00Z","v":113324,"vw":91.893446},{"c":90.98,"h":91.36,"l":90.1,"n":1211,"o":90.21,"t":"2025-05-23T04:00:00Z","v":65378,"vw":90.959755},{"c":93.67,"h":93.7,"l":92.11,"n":1482,"o":92.13,"t":"2025-05-27T04:00:00Z","v":79198,"vw":93.380733},{"c":92.88,"h":94,"l":92.725,"n":1710,"o":93.76,"t":"2025-05-28T04:00:00Z","v":146363,"vw":93.298679},{"c":92.85,"h":93.88,"l":92.49,"n":1421,"o":93.88,"t":"2025-05-29T04:00:00Z","v":112341,"vw":93.071117},{"c":92.38,"h":93.07,"l":91.75,"n":1341,"o":92.39,"t":"2025-05-30T04:00:00Z","v":84657,"vw":92.592569},{"c":92.41,"h":92.44,"l":90.84,"n":2066,"o":92.11,"t":"2025-06-02T04:00:00Z","v":141232,"vw":91.953979},{"c":92.93,"h":93.72,"l":92.52,"n":1853,"o":92.55,"t":"2025-06-03T04:00:00Z","v":131919,"vw":93.010741},{"c":92.67,"h":93.15,"l":92.18,"n":1074,"o":92.97,"t":"2025-06-04T04:00:00Z","v":53811,"vw":92.801545},{"c":90.57,"h":93,"l":89.96,"n":1873,"o":92.54,"t":"2025-06-05T04:00:00Z","v":163742,"vw":91.840024},{"c":91.79,"h":92.15,"l":91.5299,"n":1209,"o":91.96,"t":"2025-06-06T04:00:00Z","v":112084,"vw":91.786571},{"c":92.68,"h":92.8099,"l":91.357,"n":1548,"o":91.69,"t":"2025-06-09T04:00:00Z","v":93717,"vw":92.394874},{"c":93.7,"h":93.7,"l":92.72,"n":1256,"o":92.95,"t":"2025-06-10T04:00:00Z","v":70124,"vw":93.121737},{"c":92.9,"h":94.19,"l":92.58,"n":1255,"o":94.13,"t":"2025-06-11T04:00:00Z","v":270251,"vw":92.908203},{"c":92.41,"h":92.8,"l":92.24,"n":1324,"o":92.24,"t":"2025-06-12T04:00:00Z","v":114644,"vw":92.459678},{"c":91.42,"h":92.42,"l":91.02,"n":1780,"o":91.23,"t":"2025-06-13T04:00:00Z","v":127012,"vw":91.70288},{"c":92.59,"h":92.66,"l":92.001,"n":1157,"o":92.05,"t":"2025-06-16T04:00:00Z","v":72090,"vw":92.487531},{"c":91.12,"h":92.29,"l":90.925,"n":1881,"o":92.01,"t":"2025-06-17T04:00:00Z","v":119818,"vw":91.554959},{"c":91.18,"h":92.09,"l":91.14,"n":1430,"o":91.22,"t":"2025-06-18T04:00:00Z","v":98713,"vw":91.642489},{"c":90.93,"h":91.93,"l":90.67,"n":2463,"o":91.77,"t":"2025-06-20T04:00:00Z","v":128347,"vw":91.013486},{"c":92.61,"h":92.79,"l":90.75,"n":2664,"o":91.05,"t":"2025-06-23T04:00:00Z","v":160564,"vw":92.103874},{"c":93.24,"h":93.72,"l":93.03,"n":1840,"o":93.72,"t":"2025-06-24T04:00:00Z","v":82101,"vw":93.423217},{"c":92.17,"h":93.6,"l":91.9,"n":1727,"o":93.49,"t":"2025-06-25T04:00:00Z","v":87337,"vw":92.341025},{"c":93.2,"h":93.31,"l":92.18,"n":1980,"o":92.29,"t":"2025-06-26T04:00:00Z","v":130743,"vw":92.924967},{"c":94.56,"h":94.57,"l":93.24,"n":1609,"o":93.73,"t":"2025-06-27T04:00:00Z","v":73145,"vw":94.047453},{"c":94.07,"h":94.695,"l":93.835,"n":1289,"o":94.46,"t":"2025-06-30T04:00:00Z","v":99587,"vw":94.085443},{"c":94.5,"h":94.96,"l":93.2,"n":1682,"o":93.2,"t":"2025-07-01T04:00:00Z","v":118824,"vw":94.491373},{"c":95.29,"h":95.42,"l":94.49,"n":2075,"o":94.99,"t":"2025-07-02T04:00:00Z","v":221906,"vw":95.176153},{"c":95.93,"h":96.06,"l":95.52,"n":1062,"o":95.94,"t":"2025-07-03T04:00:00Z","v":52372,"vw":95.870232},{"c":94.61,"h":95.008,"l":93.94,"n":2657,"o":94.54,"t":"2025-07-07T04:00:00Z","v":144241,"vw":94.504499},{"c":94.36,"h":94.9381,"l":94.23,"n":1494,"o":94.84,"t":"2025-07-08T04:00:00Z","v":66080,"vw":94.577383},{"c":94.97,"h":95.085,"l":94.48,"n":2157,"o":94.85,"t":"2025-07-09T04:00:00Z","v":74323,"vw":94.769659},{"c":95.97,"h":96.18,"l":95.19,"n":1352,"o":95.2,"t":"2025-07-10T04:00:00Z","v":66330,"vw":95.829013},{"c":95.844,"h":96.0763,"l":95.2727,"n":1027,"o":95.66,"t":"2025-07-11T04:00:00Z","v":61760,"vw":95.783709},{"c":96.18,"h":96.185,"l":95.61,"n":1189,"o":95.88,"t":"2025-07-14T04:00:00Z","v":49074,"vw":95.928346},{"c":94.74,"h":96.32,"l":94.74,"n":1712,"o":96.28,"t":"2025-07-15T04:00:00Z","v":88837,"vw":95.405059},{"c":94.97,"h":95.22,"l":94.0301,"n":1677,"o":95.05,"t":"2025-07-16T04:00:00Z","v":106719,"vw":94.86111},{"c":95.36,"h":95.52,"l":94.95,"n":1395,"o":95.01,"t":"2025-07-17T04:00:00Z","v":88589,"vw":95.315987},{"c":96.09,"h":96.2,"l":95.5601,"n":1417,"o":95.92,"t":"2025-07-18T04:00:00Z","v":76338,"vw":96.008606},{"c":96.54,"h":96.89,"l":96.3701,"n":1501,"o":96.48,"t":"2025-07-21T04:00:00Z","v":84516,"vw":96.646987},{"c":97.65,"h":97.8,"l":96.69,"n":1454,"o":96.96,"t":"2025-07-22T04:00:00Z","v":79532,"vw":97.364362},{"c":98.28,"h":98.29,"l":97.846,"n":1578,"o":97.94,"t":"2025-07-23T04:00:00Z","v":57673,"vw":98.051885},{"c":96.52,"h":97.39,"l":96.36,"n":1690,"o":96.97,"t":"2025-07-24T04:00:00Z","v":83573,"vw":96.646896},{"c":97.32,"h":97.39,"l":96.6657,"n":1260,"o":96.91,"t":"2025-07-25T04:00:00Z","v":67719,"vw":97.215314},{"c":97.88,"h":98.325,"l":97.35,"n":1110,"o":97.73,"t":"2025-07-28T04:00:00Z","v":44464,"vw":97.960451},{"c":97.08,"h":97.93,"l":96.8,"n":1621,"o":97.93,"t":"2025-07-29T04:00:00Z","v":92832,"vw":97.09767},{"c":96.45,"h":97.32,"l":95.96,"n":1234,"o":97.32,"t":"2025-07-30T04:00:00Z","v":68656,"vw":96.72321},{"c":95.94,"h":97.08,"l":95.7501,"n":1578,"o":97.01,"t":"2025-07-31T04:00:00Z","v":90549,"vw":96.365914},{"c":93.41,"h":93.86,"l":92.84,"n":1861,"o":93.69,"t":"2025-08-01T04:00:00Z","v":95199,"vw":93.407494},{"c":94.36,"h":94.5,"l":93.76,"n":1220,"o":94.17,"t":"2025-08-04T04:00:00Z","v":108465,"vw":94.234689},{"c":94.51,"h":95,"l":94.2,"n":1202,"o":94.57,"t":"2025-08-05T04:00:00Z","v":84133,"vw":94.618351},{"c":96.31,"h":96.35,"l":94.73,"n":1077,"o":94.86,"t":"2025-08-06T04:00:00Z","v":70774,"vw":95.629995},{"c":96.38,"h":97.1066,"l":95.64,"n":1395,"o":96.66,"t":"2025-08-07T04:00:00Z","v":194719,"vw":96.045067},{"c":96.31,"h":96.75,"l":96.23,"n":1054,"o":96.47,"t":"2025-08-08T04:00:00Z","v":81227,"vw":96.420468},{"c":96.49,"h":97.005,"l":96.35,"n":1414,"o":96.5,"t":"2025-08-11T04:00:00Z","v":78636,"vw":96.671243},{"c":97.86,"h":97.87,"l":96.68,"n":1299,"o":97.21,"t":"2025-08-12T04:00:00Z","v":62303,"vw":97.610484},{"c":99.24,"h":99.425,"l":97.82,"n":1888,"o":97.82,"t":"2025-08-13T04:00:00Z","v":205792,"vw":98.374599},{"c":99.15,"h":99.27,"l":98.53,"n":1839,"o":98.69,"t":"2025-08-14T04:00:00Z","v":196620,"vw":98.925162},{"c":98.94,"h":99.6,"l":98.71,"n":1389,"o":99.59,"t":"2025-08-15T04:00:00Z","v":88650,"vw":98.953841},{"c":99.32,"h":99.4675,"l":98.88,"n":1684,"o":98.88,"t":"2025-08-18T04:00:00Z","v":93371,"vw":99.252978},{"c":99.15,"h":100.1,"l":98.92,"n":1605,"o":99.45,"t":"2025-08-19T04:00:00Z","v":83375,"vw":99.467062},{"c":98.1057,"h":99.21,"l":97.44,"n":1348,"o":99.21,"t":"2025-08-20T04:00:00Z","v":63872,"vw":98.207396},{"c":97.57,"h":97.75,"l":97.01,"n":1280,"o":97.69,"t":"2025-08-21T04:00:00Z","v":65888,"vw":97.434169},{"c":100.73,"h":100.74,"l":97.7701,"n":1421,"o":97.98,"t":"2025-08-22T04:00:00Z","v":90268,"vw":100.449456},{"c":100.49,"h":100.81,"l":100.1099,"n":1770,"o":100.25,"t":"2025-08-25T04:00:00Z","v":116394,"vw":100.651947},{"c":100.86,"h":100.905,"l":100.22,"n":1297,"o":100.22,"t":"2025-08-26T04:00:00Z","v":80158,"vw":100.533288},{"c":101.03,"h":101.31,"l":100.84,"n":1295,"o":100.89,"t":"2025-08-27T04:00:00Z","v":62911,"vw":101.135532},{"c":101.22,"h":101.37,"l":100.62,"n":1265,"o":101.37,"t":"2025-08-28T04:00:00Z","v":70963,"vw":101.036523},{"c":100.13,"h":101.37,"l":99.89,"n":1084,"o":101.14,"t":"2025-08-29T04:00:00Z","v":50140,"vw":100.185248},{"c":99.31,"h":99.36,"l":98.53,"n":1756,"o":98.61,"t":"2025-09-02T04:00:00Z","v":60647,"vw":99.087426},{"c":99.62,"h":100.13,"l":99.4001,"n":1022,"o":99.45,"t":"2025-09-03T04:00:00Z","v":76333,"vw":99.675614},{"c":101.58,"h":101.65,"l":100.34,"n":1102,"o":100.34,"t":"2025-09-04T04:00:00Z","v":55837,"vw":100.920496},{"c":101.71,"h":102.83,"l":101.23,"n":1391,"o":102.1,"t":"2025-09-05T04:00:00Z","v":73779,"vw":101.695933},{"c":101.96,"h":102.22,"l":101.5601,"n":1113,"o":102.22,"t":"2025-09-08T04:00:00Z","v":44588,"vw":101.940362},{"c":101.8,"h":102.04,"l":101.1,"n":1055,"o":102.04,"t":"2025-09-09T04:00:00Z","v":55039,"vw":101.621329},{"c":100.54,"h":101.88,"l":100.2799,"n":1252,"o":101.88,"t":"2025-09-10T04:00:00Z","v":110970,"vw":100.813181},{"c":102.5,"h":102.51,"l":100.87,"n":1372,"o":100.87,"t":"2025-09-11T04:00:00Z","v":73135,"vw":102.135625},{"c":102.66,"h":102.7905,"l":102.21,"n":1278,"o":102.27,"t":"2025-09-12T04:00:00Z","v":61789,"vw":102.630672},{"c":103.6,"h":104.27,"l":103.18,"n":1465,"o":104.16,"t":"2025-09-15T04:00:00Z","v":78488,"vw":103.680319},{"c":104.11,"h":104.23,"l":103.635,"n":1468,"o":103.82,"t":"2025-09-16T04:00:00Z","v":59702,"vw":104.007208},{"c":104.04,"h":104.75,"l":102.8501,"n":1262,"o":103.95,"t":"2025-09-17T04:00:00Z","v":147717,"vw":104.011217},{"c":103.79,"h":104.5595,"l":103.7319,"n":1373,"o":104.38,"t":"2025-09-18T04:00:00Z","v":160007,"vw":104.200983},{"c":103.75,"h":104.34,"l":103.57,"n":1124,"o":104.07,"t":"2025-09-19T04:00:00Z","v":75385,"vw":103.811149},{"c":103.48,"h":104.12,"l":103.4,"n":1330,"o":103.63,"t":"2025-09-22T04:00:00Z","v":106285,"vw":103.704948},{"c":102.54,"h":103.79,"l":102.41,"n":2758,"o":103.75,"t":"2025-09-23T04:00:00Z","v":79758,"vw":102.822268},{"c":103.14,"h":103.4,"l":102.62,"n":1123,"o":102.95,"t":"2025-09-24T04:00:00Z","v":82160,"vw":103.127686},{"c":101.68,"h":102.42,"l":101.19,"n":1441,"o":102.42,"t":"2025-09-25T04:00:00Z","v":76771,"vw":101.754161},{"c":103.14,"h":103.14,"l":101.8,"n":1229,"o":101.98,"t":"2025-09-26T04:00:00Z","v":84629,"vw":102.723052},{"c":103.63,"h":103.66,"l":102.94,"n":1302,"o":103.59,"t":"2025-09-29T04:00:00Z","v":68858,"vw":103.322658},{"c":102.87,"h":103.35,"l":102.09,"n":1253,"o":103.35,"t":"2025-09-30T04:00:00Z","v":53231,"vw":102.544929},{"c":103.41,"h":103.745,"l":102.38,"n":1153,"o":102.38,"t":"2025-10-01T04:00:00Z","v":134958,"vw":103.337001},{"c":102.81,"h":103.92,"l":102.75,"n":1468,"o":103.92,"t":"2025-10-02T04:00:00Z","v":91975,"vw":103.001857},{"c":102.22,"h":103.38,"l":101.88,"n":1260,"o":103.38,"t":"2025-10-03T04:00:00Z","v":65996,"vw":102.471735},{"c":102.72,"h":103,"l":101.84,"n":1241,"o":103,"t":"2025-10-06T04:00:00Z","v":62089,"vw":102.684445},{"c":100.94,"h":102.45,"l":100.9251,"n":1470,"o":102.45,"t":"2025-10-07T04:00:00Z","v":54518,"vw":101.339062},{"c":101.42,"h":101.645,"l":100.7024,"n":1055,"o":101.4,"t":"2025-10-08T04:00:00Z","v":60414,"vw":101.327594},{"c":100.92,"h":101.12,"l":100.16,"n":1194,"o":101.12,"t":"2025-10-09T04:00:00Z","v":53815,"vw":100.672582},{"c":97.86,"h":101.21,"l":97.825,"n":1797,"o":100.99,"t":"2025-10-10T04:00:00Z","v":115066,"vw":98.882864},{"c":100.12,"h":100.27,"l":98.9,"n":1333,"o":98.9,"t":"2025-10-13T04:00:00Z","v":48233,"vw":99.792925},{"c":100.43,"h":100.9,"l":98.705,"n":1348,"o":98.8,"t":"2025-10-14T04:00:00Z","v":56531,"vw":100.262374},{"c":100.63,"h":101.64,"l":100.151,"n":1033,"o":100.98,"t":"2025-10-15T04:00:00Z","v":48077,"vw":100.887225},{"c":99.56,"h":100.87,"l":98.92,"n":1117,"o":100.62,"t":"2025-10-16T04:00:00Z","v":49641,"vw":99.936879},{"c":100.28,"h":100.43,"l":99.385,"n":991,"o":99.54,"t":"2025-10-17T04:00:00Z","v":64950,"vw":100.01043},{"c":101.18,"h":101.23,"l":100.6868,"n":1133,"o":100.82,"t":"2025-10-20T04:00:00Z","v":61186,"vw":101.016705},{"c":102.45,"h":102.7799,"l":101.24,"n":1251,"o":101.24,"t":"2025-10-21T04:00:00Z","v":75082,"vw":102.427782},{"c":101.53,"h":102.11,"l":101.01,"n":1146,"o":102.11,"t":"2025-10-22T04:00:00Z","v":66297,"vw":101.530609},{"c":102.32,"h":102.32,"l":100.73,"n":1038,"o":100.77,"t":"2025-10-23T04:00:00Z","v":61008,"vw":101.57425},{"c":101.95,"h":102.77,"l":101.95,"n":1490,"o":102.7,"t":"2025-10-24T04:00:00Z","v":47983,"vw":102.33678},{"c":103.36,"h":103.78,"l":102.93,"n":1195,"o":103.08,"t":"2025-10-27T04:00:00Z","v":66970,"vw":103.520719},{"c":103.41,"h":104.13,"l":102.92,"n":1281,"o":103.36,"t":"2025-10-28T04:00:00Z","v":56814,"vw":103.669036},{"c":102.35,"h":103.43,"l":101.9,"n":1215,"o":103.43,"t":"2025-10-29T04:00:00Z","v":50527,"vw":102.704104},{"c":100.07,"h":101.5824,"l":100.02,"n":1385,"o":100.94,"t":"2025-10-30T04:00:00Z","v":115435,"vw":100.929266},{"c":102.69,"h":103.19,"l":101.978,"n":1233,"o":102.85,"t":"2025-10-31T04:00:00Z","v":62971,"vw":102.637541},{"c":103.65,"h":104,"l":103.36,"n":1421,"o":103.79,"t":"2025-11-03T05:00:00Z","v":79486,"vw":103.706992},{"c":101.78,"h":103.0699,"l":101.78,"n":1147,"o":102.24,"t":"2025-11-04T05:00:00Z","v":55610,"vw":102.380133},{"c":103.07,"h":103.33,"l":101.58,"n":1107,"o":102.1,"t":"2025-11-05T05:00:00Z","v":51946,"vw":102.467817},{"c":100.56,"h":102.66,"l":100.1,"n":1556,"o":102.66,"t":"2025-11-06T05:00:00Z","v":111265,"vw":100.934351},{"c":100.93,"h":101.1469,"l":99.51,"n":1390,"o":100.17,"t":"2025-11-07T05:00:00Z","v":56271,"vw":100.238461},{"c":102.18,"h":102.353,"l":101.453,"n":1074,"o":101.84,"t":"2025-11-10T05:00:00Z","v":56585,"vw":102.008358},{"c":102.41,"h":102.51,"l":101.9,"n":891,"o":102.16,"t":"2025-11-11T05:00:00Z","v":32347,"vw":102.246805},{"c":101.74,"h":102.79,"l":101.66,"n":1005,"o":102.76,"t":"2025-11-12T05:00:00Z","v":38285,"vw":102.093628},{"c":99.1,"h":101.4299,"l":98.98,"n":1642,"o":101.26,"t":"2025-11-13T05:00:00Z","v":73444,"vw":99.691754},{"c":98.51,"h":99.47,"l":97.73,"n":1607,"o":97.91,"t":"2025-11-14T05:00:00Z","v":72066,"vw":98.942111},{"c":97.5,"h":98.97,"l":97,"n":2084,"o":98.01,"t":"2025-11-17T05:00:00Z","v":133918,"vw":98.074252},{"c":95.89,"h":96.92,"l":95.5716,"n":1847,"o":96.29,"t":"2025-11-18T05:00:00Z","v":92248,"vw":96.261266},{"c":95.86,"h":96.4499,"l":95.39,"n":1359,"o":96.39,"t":"2025-11-19T05:00:00Z","v":89951,"vw":95.852136},{"c":94.27,"h":97.8723,"l":94.2,"n":1460,"o":97.01,"t":"2025-11-20T05:00:00Z","v":74798,"vw":95.394567},{"c":96.35,"h":97.19,"l":94.7804,"n":1398,"o":94.88,"t":"2025-11-21T05:00:00Z","v":172639,"vw":96.717492},{"c":97.71,"h":98.15,"l":97.05,"n":1846,"o":97.05,"t":"2025-11-24T05:00:00Z","v":133880,"vw":97.85023},{"c":100.05,"h":100.12,"l":97.71,"n":1651,"o":97.76,"t":"2025-11-25T05:00:00Z","v":104669,"vw":99.205038},{"c":100.78,"h":101.05,"l":100.28,"n":1380,"o":100.28,"t":"2025-11-26T05:00:00Z","v":73752,"vw":100.804054},{"c":101.37,"h":101.55,"l":101.05,"n":1017,"o":101.05,"t":"2025-11-28T05:00:00Z","v":59388,"vw":101.349043},{"c":101.55,"h":102.14,"l":100.87,"n":1382,"o":100.87,"t":"2025-12-01T05:00:00Z","v":118882,"vw":101.818579},{"c":101.47,"h":101.805,"l":101.0051,"n":1179,"o":101.73,"t":"2025-12-02T05:00:00Z","v":53696,"vw":101.453625},{"c":102.57,"h":102.8,"l":101.61,"n":1273,"o":101.61,"t":"2025-12-03T05:00:00Z","v":76439,"vw":102.503744},{"c":102.16,"h":102.66,"l":101.68,"n":1269,"o":102.66,"t":"2025-12-04T05:00:00Z","v":78298,"vw":101.995012},{"c":102.565,"h":103.0894,"l":102.27,"n":1015,"o":102.27,"t":"2025-12-05T05:00:00Z","v":52311,"vw":102.674526},{"c":101.24,"h":102.28,"l":101.09,"n":1407,"o":102.28,"t":"2025-12-08T05:00:00Z","v":82094,"vw":101.444859},{"c":101.36,"h":101.81,"l":100.74,"n":1306,"o":100.86,"t":"2025-12-09T05:00:00Z","v":95534,"vw":101.564608},{"c":102.92,"h":103.39,"l":101.5,"n":1022,"o":101.5,"t":"2025-12-10T05:00:00Z","v":73919,"vw":102.360992},{"c":103.37,"h":103.554,"l":102.93,"n":1047,"o":103,"t":"2025-12-11T05:00:00Z","v":56400,"vw":103.246642},{"c":103.54,"h":104.3553,"l":102.96,"n":961,"o":103.62,"t":"2025-12-12T05:00:00Z","v":46415,"vw":103.507958},{"c":104.11,"h":104.81,"l":103.85,"n":1141,"o":104.21,"t":"2025-12-15T05:00:00Z","v":52718,"vw":104.219109},{"c":104.26,"h":104.44,"l":103.52,"n":1154,"o":103.96,"t":"2025-12-16T05:00:00Z","v":78413,"vw":103.980881},{"c":103.16,"h":104.97,"l":103.12,"n":1029,"o":104.37,"t":"2025-12-17T05:00:00Z","v":54735,"vw":103.741983},{"c":104.67,"h":105.69,"l":104.5,"n":1328,"o":104.5,"t":"2025-12-18T05:00:00Z","v":80163,"vw":104.932455},{"c":104.11,"h":104.58,"l":104.09,"n":1422,"o":104.52,"t":"2025-12-19T05:00:00Z","v":91691,"vw":104.39185},{"c":104.72,"h":105.09,"l":104.53,"n":1568,"o":104.66,"t":"2025-12-22T05:00:00Z","v":97677,"vw":104.84597},{"c":104.49,"h":104.69,"l":104.23,"n":1169,"o":104.69,"t":"2025-12-23T05:00:00Z","v":68559,"vw":104.445097},{"c":104.78,"h":104.87,"l":104.27,"n":622,"o":104.57,"t":"2025-12-24T05:00:00Z","v":51032,"vw":104.677985},{"c":104.47,"h":104.86,"l":104.33,"n":806,"o":104.68,"t":"2025-12-26T05:00:00Z","v":234870,"vw":104.35228},{"c":103.47,"h":104.03,"l":103.312,"n":968,"o":104.03,"t":"2025-12-29T05:00:00Z","v":65180,"vw":103.535828},{"c":103.025,"h":103.36,"l":103.01,"n":1110,"o":103.35,"t":"2025-12-30T05:00:00Z","v":48016,"vw":103.178315},{"c":102.16,"h":103.06,"l":102.15,"n":1154,"o":103.06,"t":"2025-12-31T05:00:00Z","v":66999,"vw":102.570074},{"c":101.58,"h":102.78,"l":101.01,"n":1555,"o":102.78,"t":"2026-01-02T05:00:00Z","v":101907,"vw":101.709428},{"c":103.42,"h":104.1475,"l":102.1,"n":1430,"o":102.1,"t":"2026-01-05T05:00:00Z","v":113942,"vw":103.713506},{"c":104.36,"h":104.4896,"l":102.8303,"n":1554,"o":103.02,"t":"2026-01-06T05:00:00Z","v":368116,"vw":104.088474},{"c":104.03,"h":105,"l":104.01,"n":1272,"o":104.45,"t":"2026-01-07T05:00:00Z","v":82558,"vw":104.511594},{"c":105.91,"h":106.09,"l":103.82,"n":1028,"o":103.82,"t":"2026-01-08T05:00:00Z","v":38857,"vw":105.740217},{"c":107.08,"h":107.1399,"l":105.45,"n":1131,"o":105.94,"t":"2026-01-09T05:00:00Z","v":71757,"vw":106.815133},{"c":107.06,"h":107.45,"l":106.01,"n":1488,"o":106.48,"t":"2026-01-12T05:00:00Z","v":97390,"vw":107.091931},{"c":106.79,"h":107.05,"l":106.23,"n":1312,"o":107.05,"t":"2026-01-13T05:00:00Z","v":99590,"vw":106.609361},{"c":105.26,"h":106.12,"l":104.76,"n":1556,"o":106.11,"t":"2026-01-14T05:00:00Z","v":68335,"vw":105.343975},{"c":105.83,"h":106.26,"l":105.42,"n":1477,"o":105.78,"t":"2026-01-15T05:00:00Z","v":77851,"vw":105.939557},{"c":105.34,"h":106.08,"l":105.115,"n":1458,"o":105.92,"t":"2026-01-16T05:00:00Z","v":113100,"vw":105.440362},{"c":102.61,"h":103.84,"l":102.375,"n":2054,"o":103.52,"t":"2026-01-20T05:00:00Z","v":125845,"vw":103.073244},{"c":104.55,"h":104.95,"l":102.89,"n":1575,"o":103,"t":"2026-01-21T05:00:00Z","v":103821,"vw":103.777036},{"c":105.48,"h":105.85,"l":105,"n":1353,"o":105.33,"t":"2026-01-22T05:00:00Z","v":72782,"vw":105.450718},{"c":105.54,"h":105.7498,"l":105.08,"n":1190,"o":105.21,"t":"2026-01-23T05:00:00Z","v":68224,"vw":105.463088},{"c":104.82,"h":105.5,"l":104.82,"n":1067,"o":105.5,"t":"2026-01-26T05:00:00Z","v":57676,"vw":105.075989},{"c":105.01,"h":105.25,"l":104.585,"n":1129,"o":105.17,"t":"2026-01-27T05:00:00Z","v":51257,"vw":104.966294},{"c":104.26,"h":105.8899,"l":104.2,"n":1474,"o":105.42,"t":"2026-01-28T05:00:00Z","v":999181,"vw":104.532209},{"c":103.77,"h":104.67,"l":102.94,"n":1591,"o":104.67,"t":"2026-01-29T05:00:00Z","v":388223,"vw":103.44447},{"c":103.56,"h":104.06,"l":102.97,"n":2051,"o":103.63,"t":"2026-01-30T05:00:00Z","v":101130,"vw":103.588928},{"c":104.21,"h":104.62,"l":103.04,"n":1456,"o":103.04,"t":"2026-02-02T05:00:00Z","v":95052,"vw":104.230182},{"c":103.5,"h":104.865,"l":102.455,"n":1446,"o":104.42,"t":"2026-02-03T05:00:00Z","v":86282,"vw":103.428373},{"c":103.07,"h":104.25,"l":102.465,"n":1262,"o":103.8,"t":"2026-02-04T05:00:00Z","v":122166,"vw":103.377231},{"c":100.86,"h":101.875,"l":100.5,"n":1432,"o":101.8,"t":"2026-02-05T05:00:00Z","v":72197,"vw":101.0857},{"c":101.43,"h":101.55,"l":99.15,"n":1354,"o":99.43,"t":"2026-02-06T05:00:00Z","v":93546,"vw":100.710351},{"c":101.21,"h":101.598,"l":100.23,"n":1445,"o":100.97,"t":"2026-02-09T05:00:00Z","v":92701,"vw":101.270295},{"c":101.73,"h":102.53,"l":101.3,"n":1406,"o":101.3,"t":"2026-02-10T05:00:00Z","v":92493,"vw":101.989299},{"c":101.22,"h":102.07,"l":100.8181,"n":1104,"o":101.89,"t":"2026-02-11T05:00:00Z","v":64213,"vw":101.143983},{"c":99.52,"h":102.14,"l":99.32,"n":1828,"o":101.62,"t":"2026-02-12T05:00:00Z","v":142973,"vw":100.040316},{"c":99.7,"h":100.53,"l":99.28,"n":1161,"o":99.58,"t":"2026-02-13T05:00:00Z","v":53616,"vw":99.954171},{"c":99.65,"h":100,"l":98.3,"n":1655,"o":99.52,"t":"2026-02-17T05:00:00Z","v":77669,"vw":99.196137},{"c":100.58,"h":101.25,"l":99.74,"n":906,"o":99.74,"t":"2026-02-18T05:00:00Z","v":41717,"vw":100.793072},{"c":99.94,"h":100.11,"l":99.4,"n":1217,"o":100.02,"t":"2026-02-19T05:00:00Z","v":50566,"vw":99.776133},{"c":100.88,"h":101.09,"l":99.58,"n":1451,"o":99.58,"t":"2026-02-20T05:00:00Z","v":79548,"vw":100.446965},{"c":98.53,"h":100.19,"l":97.64,"n":1866,"o":100.19,"t":"2026-02-23T05:00:00Z","v":420220,"vw":98.127426},{"c":99.94,"h":100.21,"l":98.85,"n":1124,"o":98.85,"t":"2026-02-24T05:00:00Z","v":68124,"vw":99.906724},{"c":100.05,"h":100.3,"l":99.45,"n":1312,"o":100.04,"t":"2026-02-25T05:00:00Z","v":157868,"vw":99.93014},{"c":100.17,"h":100.57,"l":99.37,"n":928,"o":100.31,"t":"2026-02-26T05:00:00Z","v":61894,"vw":99.976654},{"c":99.75,"h":99.79,"l":98.8,"n":1135,"o":99.21,"t":"2026-02-27T05:00:00Z","v":75667,"vw":99.375834},{"c":98.67,"h":98.89,"l":97.36,"n":1861,"o":97.7,"t":"2026-03-02T05:00:00Z","v":113373,"vw":98.295592},{"c":97.88,"h":98.175,"l":95.56,"n":1939,"o":96.56,"t":"2026-03-03T05:00:00Z","v":185292,"vw":97.062645},{"c":99.48,"h":99.71,"l":98.3118,"n":1601,"o":98.37,"t":"2026-03-04T05:00:00Z","v":79669,"vw":99.365571},{"c":99.53,"h":100.11,"l":98.69,"n":1738,"o":99.05,"t":"2026-03-05T05:00:00Z","v":106667,"vw":99.191296},{"c":97.58,"h":98,"l":97.02,"n":1817,"o":97.97,"t":"2026-03-06T05:00:00Z","v":90772,"vw":97.610732},{"c":97.67,"h":97.8951,"l":94.47,"n":2152,"o":96.24,"t":"2026-03-09T04:00:00Z","v":114420,"vw":95.991012},{"c":97.44,"h":98.59,"l":97.2,"n":1516,"o":97.7,"t":"2026-03-10T04:00:00Z","v":73322,"vw":97.813835},{"c":97.29,"h":98.4,"l":96.825,"n":1186,"o":97.76,"t":"2026-03-11T04:00:00Z","v":68573,"vw":97.369266},{"c":95.09,"h":96.61,"l":95.035,"n":1321,"o":96.34,"t":"2026-03-12T04:00:00Z","v":69074,"vw":95.889958},{"c":94.58,"h":95.9021,"l":94.41,"n":1319,"o":95.62,"t":"2026-03-13T04:00:00Z","v":82544,"vw":94.721324},{"c":95.75,"h":96.14,"l":95.29,"n":1289,"o":95.29,"t":"2026-03-16T04:00:00Z","v":84197,"vw":95.693455},{"c":96.61,"h":96.94,"l":96.23,"n":1358,"o":96.23,"t":"2026-03-17T04:00:00Z","v":86927,"vw":96.618621},{"c":94.48,"h":96.34,"l":94.34,"n":1354,"o":96.07,"t":"2026-03-18T04:00:00Z","v":82595,"vw":95.283396},{"c":93.85,"h":94.3292,"l":93.06,"n":1402,"o":93.62,"t":"2026-03-19T04:00:00Z","v":117783,"vw":93.59786},{"c":91.9,"h":93.36,"l":91.36,"n":1376,"o":93.36,"t":"2026-03-20T04:00:00Z","v":62842,"vw":92.327221},{"c":94.17,"h":95.22,"l":93.75,"n":1411,"o":93.75,"t":"2026-03-23T04:00:00Z","v":82517,"vw":94.413491},{"c":93.72,"h":94.27,"l":93.2,"n":1012,"o":93.29,"t":"2026-03-24T04:00:00Z","v":69793,"vw":93.852513},{"c":94.69,"h":95.52,"l":94.36,"n":905,"o":95.01,"t":"2026-03-25T04:00:00Z","v":57755,"vw":94.722003},{"c":93.02,"h":94.78,"l":92.99,"n":1213,"o":93.98,"t":"2026-03-26T04:00:00Z","v":70932,"vw":93.785434},{"c":90.35,"h":92.61,"l":90.24,"n":1531,"o":92.61,"t":"2026-03-27T04:00:00Z","v":70099,"vw":90.931465},{"c":90.3,"h":91.61,"l":89.95,"n":1627,"o":91.17,"t":"2026-03-30T04:00:00Z","v":92935,"vw":90.660061},{"c":93.26,"h":93.63,"l":91.36,"n":1503,"o":91.64,"t":"2026-03-31T04:00:00Z","v":87847,"vw":92.649895},{"c":94.04,"h":94.61,"l":93.26,"n":1748,"o":93.95,"t":"2026-04-01T04:00:00Z","v":76985,"vw":94.168086},{"c":92.81,"h":93.85,"l":91.64,"n":1776,"o":92.06,"t":"2026-04-02T04:00:00Z","v":130084,"vw":92.665062},{"c":93.59,"h":93.595,"l":92.63,"n":1286,"o":92.63,"t":"2026-04-06T04:00:00Z","v":58039,"vw":93.242725},{"c":92.64,"h":92.81,"l":91.47,"n":1519,"o":92.81,"t":"2026-04-07T04:00:00Z","v":89552,"vw":92.183985},{"c":95.25,"h":96.75,"l":94.89,"n":1325,"o":96.45,"t":"2026-04-08T04:00:00Z","v":74904,"vw":95.730199},{"c":97,"h":97.11,"l":94.98,"n":1359,"o":95.24,"t":"2026-04-09T04:00:00Z","v":80397,"vw":96.675613},{"c":97.19,"h":97.5295,"l":96.75,"n":1356,"o":97.29,"t":"2026-04-10T04:00:00Z","v":64814,"vw":97.018537},{"c":98.01,"h":98.01,"l":96.36,"n":1499,"o":96.76,"t":"2026-04-13T04:00:00Z","v":98670,"vw":97.253917},{"c":100.07,"h":100.465,"l":98.57,"n":1572,"o":98.57,"t":"2026-04-14T04:00:00Z","v":101247,"vw":99.820751},{"c":101.3,"h":101.5112,"l":99.96,"n":1468,"o":100.27,"t":"2026-04-15T04:00:00Z","v":87848,"vw":100.809053},{"c":101.07,"h":101.46,"l":100.48,"n":1255,"o":101.46,"t":"2026-04-16T04:00:00Z","v":79025,"vw":100.971063},{"c":103.47,"h":104.68,"l":102.77,"n":1696,"o":102.77,"t":"2026-04-17T04:00:00Z","v":120389,"vw":103.938643},{"c":103.16,"h":103.28,"l":102.24,"n":1730,"o":103.19,"t":"2026-04-20T04:00:00Z","v":66578,"vw":102.748276},{"c":102.4,"h":104.11,"l":102.19,"n":1469,"o":104.07,"t":"2026-04-21T04:00:00Z","v":79207,"vw":103.085167},{"c":102.42,"h":103.1,"l":102.2,"n":1146,"o":103.1,"t":"2026-04-22T04:00:00Z","v":84914,"vw":102.686639},{"c":101.44,"h":102.41,"l":100.67,"n":1115,"o":101.97,"t":"2026-04-23T04:00:00Z","v":460996,"vw":101.485278},{"c":102.44,"h":102.53,"l":101.61,"n":1206,"o":101.67,"t":"2026-04-24T04:00:00Z","v":55434,"vw":102.354321},{"c":101.76,"h":102.28,"l":101.37,"n":1636,"o":102.02,"t":"2026-04-27T04:00:00Z","v":135952,"vw":101.789909},{"c":100.98,"h":101.46,"l":100.9,"n":1125,"o":101.2,"t":"2026-04-28T04:00:00Z","v":66697,"vw":101.113959},{"c":100.8,"h":101.1,"l":100.27,"n":1263,"o":100.46,"t":"2026-04-29T04:00:00Z","v":72441,"vw":100.756846},{"c":102.08,"h":102.45,"l":100.51,"n":1481,"o":102.03,"t":"2026-04-30T04:00:00Z","v":88667,"vw":101.657529},{"c":102.32,"h":103.25,"l":101.905,"n":1196,"o":102.17,"t":"2026-05-01T04:00:00Z","v":60759,"vw":102.699911},{"c":101.36,"h":102.715,"l":101.045,"n":1370,"o":102.15,"t":"2026-05-04T04:00:00Z","v":66254,"vw":101.671316},{"c":101.83,"h":102.4,"l":101.77,"n":1303,"o":102.09,"t":"2026-05-05T04:00:00Z","v":86057,"vw":102.081627},{"c":103.45,"h":103.97,"l":102.57,"n":1562,"o":102.57,"t":"2026-05-06T04:00:00Z","v":78161,"vw":103.473618},{"c":103.18,"h":104.37,"l":102.7,"n":1428,"o":103.67,"t":"2026-05-07T04:00:00Z","v":61355,"vw":103.256474},{"c":103.49,"h":104.02,"l":103.22,"n":1009,"o":103.37,"t":"2026-05-08T04:00:00Z","v":39648,"vw":103.625147},{"c":102.48,"h":102.91,"l":101.9501,"n":1190,"o":102.71,"t":"2026-05-11T04:00:00Z","v":48272,"vw":102.557359},{"c":101.49,"h":102.39,"l":100.875,"n":1134,"o":102.17,"t":"2026-05-12T04:00:00Z","v":54002,"vw":101.185819},{"c":101.78,"h":102.12,"l":100.66,"n":2620,"o":101.27,"t":"2026-05-13T04:00:00Z","v":189014,"vw":101.645156},{"c":101.81,"h":102.695,"l":101.78,"n":935,"o":102,"t":"2026-05-14T04:00:00Z","v":50264,"vw":102.191176},{"c":99.87,"h":100.7,"l":99.8,"n":1821,"o":100.64,"t":"2026-05-15T04:00:00Z","v":142186,"vw":100.158238},{"c":99.78,"h":101.07,"l":99.225,"n":1562,"o":99.97,"t":"2026-05-18T04:00:00Z","v":80109,"vw":99.937445},{"c":98.58,"h":98.99,"l":98.11,"n":1175,"o":98.99,"t":"2026-05-19T04:00:00Z","v":57156,"vw":98.543429},{"c":101.13,"h":101.18,"l":98.41,"n":1197,"o":98.65,"t":"2026-05-20T04:00:00Z","v":75010,"vw":100.505616},{"c":101.97,"h":102.34,"l":100.16,"n":1451,"o":100.62,"t":"2026-05-21T04:00:00Z","v":81846,"vw":101.253147},{"c":102.47,"h":103,"l":102.33,"n":1539,"o":102.41,"t":"2026-05-22T04:00:00Z","v":76909,"vw":102.56608},{"c":102.93,"h":103.19,"l":102.305,"n":1177,"o":103.02,"t":"2026-05-26T04:00:00Z","v":86854,"vw":102.550307},{"c":104.76,"h":105.14,"l":103.74,"n":1591,"o":103.74,"t":"2026-05-27T04:00:00Z","v":122192,"vw":104.699365},{"c":105.27,"h":105.36,"l":103.9101,"n":1172,"o":104.41,"t":"2026-05-28T04:00:00Z","v":96116,"vw":104.740224},{"c":104.29,"h":105.26,"l":104.25,"n":1191,"o":104.87,"t":"2026-05-29T04:00:00Z","v":68045,"vw":104.573445},{"c":102.43,"h":103.33,"l":102.1205,"n":1567,"o":103.33,"t":"2026-06-01T04:00:00Z","v":68682,"vw":102.615972},{"c":102.02,"h":102.6,"l":101.31,"n":1339,"o":102,"t":"2026-06-02T04:00:00Z","v":817070,"vw":102.351726},{"c":101.29,"h":101.93,"l":100.85,"n":1436,"o":101.24,"t":"2026-06-03T04:00:00Z","v":89727,"vw":101.165081},{"c":101.63,"h":102.39,"l":101.45,"n":1306,"o":101.97,"t":"2026-06-04T04:00:00Z","v":80496,"vw":101.804797},{"c":99.59,"h":102.23,"l":99.29,"n":1536,"o":101.56,"t":"2026-06-05T04:00:00Z","v":93439,"vw":100.719937},{"c":100.24,"h":100.78,"l":99.74,"n":1482,"o":99.87,"t":"2026-06-08T04:00:00Z","v":68406,"vw":100.415424},{"c":100.87,"h":102.15,"l":99.37,"n":1176,"o":100.77,"t":"2026-06-09T04:00:00Z","v":52278,"vw":100.632401},{"c":99.07,"h":100.8177,"l":99.01,"n":1589,"o":100.38,"t":"2026-06-10T04:00:00Z","v":69735,"vw":99.575501},{"c":101.77,"h":101.79,"l":99.15,"n":1013,"o":99.51,"t":"2026-06-11T04:00:00Z","v":71487,"vw":99.993226},{"c":101.97,"h":102.15,"l":100.68,"n":1445,"o":102.15,"t":"2026-06-12T04:00:00Z","v":77861,"vw":101.307185},{"c":103.21,"h":104.33,"l":103.05,"n":1466,"o":103.5,"t":"2026-06-15T04:00:00Z","v":102705,"vw":103.562422},{"c":103.04,"h":103.87,"l":103.02,"n":1287,"o":103.16,"t":"2026-06-16T04:00:00Z","v":81971,"vw":103.342699},{"c":100.57,"h":102.965,"l":100.35,"n":1501,"o":102.5,"t":"2026-06-17T04:00:00Z","v":80398,"vw":102.232619},{"c":102.11,"h":102.505,"l":100.73,"n":1283,"o":101.32,"t":"2026-06-18T04:00:00Z","v":79044,"vw":101.788916},{"c":100.33,"h":102,"l":100.33,"n":1690,"o":101.33,"t":"2026-06-22T04:00:00Z","v":77839,"vw":100.982834},{"c":99.35,"h":100.15,"l":99.2799,"n":1423,"o":99.29,"t":"2026-06-23T04:00:00Z","v":120491,"vw":99.770556},{"c":100.7,"h":102.24,"l":99.63,"n":1196,"o":99.63,"t":"2026-06-24T04:00:00Z","v":60543,"vw":101.37304},{"c":99.67,"h":101.02,"l":99.435,"n":1396,"o":100.6,"t":"2026-06-25T04:00:00Z","v":64055,"vw":100.048022},{"c":100.9,"h":101.51,"l":99.62,"n":1579,"o":99.62,"t":"2026-06-26T04:00:00Z","v":110054,"vw":100.809389},{"c":102.71,"h":103,"l":101.36,"n":1492,"o":101.36,"t":"2026-06-29T04:00:00Z","v":77729,"vw":102.618793},{"c":102.84,"h":103.03,"l":102.075,"n":951,"o":102.08,"t":"2026-06-30T04:00:00Z","v":40153,"vw":102.703457},{"c":103.39,"h":104.3,"l":102.74,"n":1490,"o":103.09,"t":"2026-07-01T04:00:00Z","v":66622,"vw":103.857195},{"c":102.73,"h":104.15,"l":102.18,"n":1335,"o":103.81,"t":"2026-07-02T04:00:00Z","v":89586,"vw":102.598335},{"c":103.41,"h":103.54,"l":101.95,"n":1428,"o":102.94,"t":"2026-07-06T04:00:00Z","v":99671,"vw":103.150279},{"c":102.79,"h":104.135,"l":102.5,"n":971,"o":103.99,"t":"2026-07-07T04:00:00Z","v":45464,"vw":102.912029},{"c":100.885,"h":101.73,"l":100.12,"n":1163,"o":101.73,"t":"2026-07-08T04:00:00Z","v":46748,"vw":100.691971},{"c":102.35,"h":102.36,"l":100.34,"n":1317,"o":100.47,"t":"2026-07-09T04:00:00Z","v":85846,"vw":101.856054},{"c":102.75,"h":103.2919,"l":102.3,"n":1270,"o":102.71,"t":"2026-07-10T04:00:00Z","v":52462,"vw":103.029824},{"c":101.85,"h":103.05,"l":101.5701,"n":1026,"o":102.73,"t":"2026-07-13T04:00:00Z","v":53025,"vw":102.184969},{"c":101.82,"h":102.06,"l":101.4,"n":922,"o":101.83,"t":"2026-07-14T04:00:00Z","v":45826,"vw":101.689349},{"c":102.7,"h":103.565,"l":102.17,"n":1679,"o":102.17,"t":"2026-07-15T04:00:00Z","v":76999,"vw":103.044906},{"c":103.16,"h":104,"l":102.78,"n":1142,"o":102.78,"t":"2026-07-16T04:00:00Z","v":76058,"vw":103.303705},{"c":101.62,"h":102.8299,"l":101.47,"n":1177,"o":102.03,"t":"2026-07-17T04:00:00Z","v":69985,"vw":101.785169},{"c":100.84,"h":102.12,"l":100.73,"n":1225,"o":102.12,"t":"2026-07-20T04:00:00Z","v":58146,"vw":101.255801},{"c":100.96,"h":101.21,"l":100.58,"n":1116,"o":100.9,"t":"2026-07-21T04:00:00Z","v":45500,"vw":100.993567},{"c":100.37,"h":101.3299,"l":100.18,"n":1070,"o":100.87,"t":"2026-07-22T04:00:00Z","v":50563,"vw":100.550738},{"c":96.12,"h":97.66,"l":95.67,"n":2056,"o":97.66,"t":"2026-07-23T04:00:00Z","v":81105,"vw":96.424119},{"c":96.62,"h":97.16,"l":96.07,"n":1537,"o":96.38,"t":"2026-07-24T04:00:00Z","v":142952,"vw":96.556686},{"c":97.89,"h":98.225,"l":97.495,"n":1313,"o":97.75,"t":"2026-07-27T04:00:00Z","v":131144,"vw":97.834123},{"c":99.35,"h":99.37,"l":98.48,"n":1234,"o":98.63,"t":"2026-07-28T04:00:00Z","v":73554,"vw":99.101696},{"c":98.62,"h":100.18,"l":98.44,"n":1266,"o":98.92,"t":"2026-07-29T04:00:00Z","v":62399,"vw":98.959624},{"c":98.92,"h":99.2196,"l":98.19,"n":1366,"o":99.04,"t":"2026-07-30T04:00:00Z","v":138961,"vw":98.896085},{"c":101.52,"h":101.88,"l":100.73,"n":1795,"o":101.23,"t":"2026-07-31T04:00:00Z","v":100648,"vw":101.451477},{"c":103.67,"h":104.32,"l":102.81,"n":1478,"o":102.81,"t":"2026-08-03T04:00:00Z","v":89084,"vw":103.690326},{"c":104.1,"h":104.3,"l":103.075,"n":1236,"o":103.21,"t":"2026-08-04T04:00:00Z","v":76916,"vw":103.804733},{"c":104.14,"h":105.1,"l":103.74,"n":1444,"o":104.67,"t":"2026-08-05T04:00:00Z","v":92982,"vw":104.214167},{"c":103.22,"h":103.95,"l":102.96,"n":935,"o":103.95,"t":"2026-08-06T04:00:00Z","v":55946,"vw":103.260807},{"c":104.68,"h":105.095,"l":103.62,"n":814,"o":103.62,"t":"2026-08-07T04:00:00Z","v":34777,"vw":104.608107},{"c":104.4,"h":104.61,"l":103.86,"n":1365,"o":104.29,"t":"2026-08-10T04:00:00Z","v":103308,"vw":104.272851},{"c":104.16,"h":104.7699,"l":104.055,"n":977,"o":104.43,"t":"2026-08-11T04:00:00Z","v":51084,"vw":104.331367},{"c":103.06,"h":104.28,"l":102.71,"n":1036,"o":104.28,"t":"2026-08-12T04:00:00Z","v":44808,"vw":103.078886},{"c":103.57,"h":103.9499,"l":103.12,"n":946,"o":103.14,"t":"2026-08-13T04:00:00Z","v":62158,"vw":103.536653},{"c":103.43,"h":104.16,"l":103.27,"n":1156,"o":103.6,"t":"2026-08-14T04:00:00Z","v":76656,"vw":103.480504},{"c":102.13,"h":103.2,"l":101.86,"n":1190,"o":103.2,"t":"2026-08-17T04:00:00Z","v":42052,"vw":102.334645},{"c":101.56,"h":102.605,"l":101.51,"n":1023,"o":102,"t":"2026-08-18T04:00:00Z","v":50589,"vw":102.078757},{"c":103.66,"h":103.9151,"l":102.05,"n":1313,"o":102.05,"t":"2026-08-19T04:00:00Z","v":61286,"vw":103.341831},{"c":101.89,"h":102.41,"l":101.68,"n":1029,"o":102.32,"t":"2026-08-20T04:00:00Z","v":46109,"vw":101.968428},{"c":103.16,"h":103.43,"l":102.23,"n":938,"o":102.41,"t":"2026-08-21T04:00:00Z","v":35064,"vw":103.115019},{"c":103.275,"h":103.765,"l":103.12,"n":901,"o":103.26,"t":"2026-08-24T04:00:00Z","v":73803,"vw":103.516725},{"c":102.91,"h":103.4,"l":102.74,"n":995,"o":103.4,"t":"2026-08-25T04:00:00Z","v":62254,"vw":102.933141},{"c":102.32,"h":102.8299,"l":102.04,"n":1040,"o":102.65,"t":"2026-08-26T04:00:00Z","v":55380,"vw":102.290007},{"c":101.29,"h":101.87,"l":101.17,"n":1241,"o":101.81,"t":"2026-08-27T04:00:00Z","v":53485,"vw":101.497046},{"c":102.29,"h":102.6,"l":101.79,"n":1245,"o":101.79,"t":"2026-08-28T04:00:00Z","v":58848,"vw":102.117254},{"c":101.61,"h":102.115,"l":101.39,"n":1160,"o":101.77,"t":"2026-08-31T04:00:00Z","v":58519,"vw":101.72217},{"c":99.85,"h":100.812,"l":99.64,"n":1302,"o":100.69,"t":"2026-09-01T04:00:00Z","v":50470,"vw":100.051351},{"c":100.22,"h":100.4941,"l":99.82,"n":869,"o":100.16,"t":"2026-09-02T04:00:00Z","v":42092,"vw":100.213946},{"c":101.58,"h":101.97,"l":101.03,"n":1243,"o":101.03,"t":"2026-09-03T04:00:00Z","v":60855,"vw":101.606892},{"c":100.57,"h":100.71,"l":100.185,"n":1002,"o":100.58,"t":"2026-09-04T04:00:00Z","v":72051,"vw":100.466243},{"c":99.73,"h":100.35,"l":99.59,"n":1320,"o":100.27,"t":"2026-09-08T04:00:00Z","v":45681,"vw":99.984175},{"c":98.33,"h":99.02,"l":98.22,"n":1135,"o":99.02,"t":"2026-09-09T04:00:00Z","v":61661,"vw":98.492403},{"c":97.6633,"h":98.3,"l":97.1,"n":1196,"o":97.46,"t":"2026-09-10T04:00:00Z","v":48531,"vw":97.907355},{"c":98.75,"h":98.87,"l":98.34,"n":1137,"o":98.54,"t":"2026-09-11T04:00:00Z","v":70085,"vw":98.588469},{"c":98.55,"h":98.89,"l":97.98,"n":1037,"o":98.07,"t":"2026-09-14T04:00:00Z","v":80977,"vw":98.601844},{"c":96.72,"h":98.23,"l":96.51,"n":2236,"o":98.23,"t":"2026-09-15T04:00:00Z","v":712641,"vw":97.304975},{"c":96.17,"h":97.355,"l":95.7,"n":1280,"o":96.91,"t":"2026-09-16T04:00:00Z","v":53607,"vw":96.720728},{"c":97.06,"h":97.775,"l":97.06,"n":1143,"o":97.74,"t":"2026-09-17T04:00:00Z","v":67243,"vw":97.354699},{"c":96.47,"h":97.05,"l":96.27,"n":1602,"o":96.9,"t":"2026-09-18T04:00:00Z","v":143434,"vw":96.534583},{"c":97.7,"h":98.015,"l":96.8,"n":1583,"o":97.25,"t":"2026-09-21T04:00:00Z","v":89926,"vw":97.530593},{"c":97.91,"h":98.715,"l":97.67,"n":1091,"o":98.27,"t":"2026-09-22T04:00:00Z","v":51540,"vw":98.093815},{"c":96.48,"h":97.46,"l":96.25,"n":1002,"o":97.46,"t":"2026-09-23T04:00:00Z","v":43167,"vw":96.636068},{"c":96.08,"h":96.535,"l":95.48,"n":1265,"o":96.07,"t":"2026-09-24T04:00:00Z","v":63146,"vw":96.06711},{"c":96.28,"h":96.6,"l":95.485,"n":1852,"o":96.36,"t":"2026-09-25T04:00:00Z","v":171337,"vw":96.251107},{"c":94.9,"h":95.62,"l":94.88,"n":1831,"o":95.58,"t":"2026-09-28T04:00:00Z","v":252231,"vw":95.179536},{"c":94.95,"h":95.26,"l":94.545,"n":1899,"o":95.24,"t":"2026-09-29T04:00:00Z","v":94717,"vw":94.852431},{"c":94.71,"h":95.33,"l":94.57,"n":2123,"o":95.13,"t":"2026-09-30T04:00:00Z","v":458749,"vw":95.106594},{"c":94.83,"h":95.21,"l":94.02,"n":2061,"o":95.04,"t":"2026-10-01T04:00:00Z","v":127481,"vw":94.803524},{"c":95.92,"h":96.465,"l":95.66,"n":1652,"o":95.89,"t":"2026-10-02T04:00:00Z","v":439295,"vw":96.040459},{"c":96.36,"h":96.77,"l":95.62,"n":1689,"o":95.79,"t":"2026-10-05T04:00:00Z","v":109234,"vw":96.207818},{"c":97.45,"h":97.51,"l":96.66,"n":1706,"o":96.84,"t":"2026-10-06T04:00:00Z","v":112356,"vw":97.23312},{"c":97.07,"h":97.16,"l":96.345,"n":1403,"o":96.75,"t":"2026-10-07T04:00:00Z","v":81522,"vw":96.835995},{"c":97.19,"h":97.2851,"l":96.525,"n":1341,"o":96.6,"t":"2026-10-08T04:00:00Z","v":84897,"vw":96.973909},{"c":98.24,"h":98.34,"l":97.63,"n":1148,"o":97.63,"t":"2026-10-09T04:00:00Z","v":61723,"vw":98.14655},{"c":97.68,"h":98.12,"l":97.61,"n":1048,"o":98.03,"t":"2026-10-12T04:00:00Z","v":118125,"vw":97.927131},{"c":97.82,"h":98.32,"l":97.67,"n":908,"o":97.69,"t":"2026-10-13T04:00:00Z","v":58537,"vw":97.877209},{"c":96.9,"h":97.26,"l":96.195,"n":1196,"o":97.26,"t":"2026-10-14T04:00:00Z","v":48738,"vw":96.593897},{"c":98.64,"h":98.82,"l":97.16,"n":1488,"o":97.16,"t":"2026-10-15T04:00:00Z","v":485537,"vw":98.59637},{"c":97.58,"h":99.73,"l":97.12,"n":4263,"o":99.34,"t":"2026-10-16T04:00:00Z","v":1030786,"vw":97.680555},{"c":99.22,"h":99.37,"l":97.95,"n":1346,"o":98.09,"t":"2026-10-19T04:00:00Z","v":106654,"vw":99.129184},{"c":100.27,"h":100.72,"l":99.39,"n":1638,"o":99.59,"t":"2026-10-20T04:00:00Z","v":103598,"vw":100.198138},{"c":100.13,"h":100.69,"l":99.72,"n":1448,"o":100.4,"t":"2026-10-21T04:00:00Z","v":104814,"vw":100.28787},{"c":99.83,"h":100.26,"l":99,"n":2060,"o":99,"t":"2026-10-22T04:00:00Z","v":174590,"vw":99.782303}],"volatilityBars":[{"c":97.03,"h":97.56,"l":97.03,"n":82,"o":97.25,"t":"2026-09-21T13:30:00Z","v":9104,"vw":97.383063},{"c":96.92,"h":97.035,"l":96.8,"n":31,"o":97.035,"t":"2026-09-21T13:45:00Z","v":2249,"vw":96.902471},{"c":97.235,"h":97.235,"l":96.995,"n":20,"o":97.1,"t":"2026-09-21T14:00:00Z","v":1786,"vw":97.191882},{"c":97.405,"h":97.405,"l":97.2499,"n":12,"o":97.2499,"t":"2026-09-21T14:15:00Z","v":392,"vw":97.334167},{"c":97.28,"h":97.36,"l":97.26,"n":48,"o":97.36,"t":"2026-09-21T14:30:00Z","v":3119,"vw":97.310766},{"c":97.29,"h":97.32,"l":97.18,"n":79,"o":97.18,"t":"2026-09-21T14:45:00Z","v":5170,"vw":97.270616},{"c":97.15,"h":97.23,"l":97.11,"n":56,"o":97.23,"t":"2026-09-21T15:00:00Z","v":6277,"vw":97.175843},{"c":97.34,"h":97.34,"l":97.24,"n":50,"o":97.24,"t":"2026-09-21T15:15:00Z","v":4509,"vw":97.275004},{"c":97.35,"h":97.35,"l":97.29,"n":25,"o":97.29,"t":"2026-09-21T15:30:00Z","v":1089,"vw":97.32628},{"c":97.41,"h":97.47,"l":97.41,"n":45,"o":97.47,"t":"2026-09-21T15:45:00Z","v":3165,"vw":97.438956},{"c":97.59,"h":97.66,"l":97.415,"n":47,"o":97.415,"t":"2026-09-21T16:00:00Z","v":3053,"vw":97.566662},{"c":97.61,"h":97.63,"l":97.58,"n":30,"o":97.6,"t":"2026-09-21T16:15:00Z","v":1835,"vw":97.607825},{"c":97.72,"h":97.83,"l":97.72,"n":23,"o":97.78,"t":"2026-09-21T16:30:00Z","v":1656,"vw":97.794975},{"c":97.8,"h":97.8,"l":97.75,"n":3,"o":97.75,"t":"2026-09-21T16:45:00Z","v":260,"vw":97.775},{"c":97.69,"h":97.71,"l":97.69,"n":9,"o":97.69,"t":"2026-09-21T17:00:00Z","v":2447,"vw":97.692331},{"c":97.68,"h":97.7,"l":97.675,"n":17,"o":97.6999,"t":"2026-09-21T17:15:00Z","v":1519,"vw":97.691948},{"c":97.62,"h":97.64,"l":97.58,"n":26,"o":97.64,"t":"2026-09-21T17:30:00Z","v":4018,"vw":97.589679},{"c":97.7,"h":97.7,"l":97.7,"n":124,"o":97.7,"t":"2026-09-21T17:45:00Z","v":274,"vw":97.7},{"c":97.78,"h":97.8,"l":97.75,"n":16,"o":97.775,"t":"2026-09-21T18:00:00Z","v":2362,"vw":97.773508},{"c":97.795,"h":97.82,"l":97.78,"n":50,"o":97.8,"t":"2026-09-21T18:15:00Z","v":2866,"vw":97.798659},{"c":97.77,"h":97.79,"l":97.735,"n":17,"o":97.79,"t":"2026-09-21T18:30:00Z","v":770,"vw":97.761739},{"c":97.86,"h":97.86,"l":97.8399,"n":5,"o":97.8399,"t":"2026-09-21T18:45:00Z","v":269,"vw":97.849753},{"c":97.98,"h":98,"l":97.9301,"n":25,"o":97.96,"t":"2026-09-21T19:00:00Z","v":1224,"vw":97.969537},{"c":97.94,"h":98.015,"l":97.94,"n":28,"o":97.99,"t":"2026-09-21T19:15:00Z","v":2580,"vw":97.990333},{"c":97.92,"h":97.995,"l":97.92,"n":41,"o":97.995,"t":"2026-09-21T19:30:00Z","v":1421,"vw":97.969681},{"c":97.69,"h":97.86,"l":97.66,"n":140,"o":97.86,"t":"2026-09-21T19:45:00Z","v":15128,"vw":97.745431},{"c":97.7,"h":97.7,"l":97.69,"n":8,"o":97.69,"t":"2026-09-21T20:00:00Z","v":1002,"vw":97.698462},{"c":98.715,"h":98.715,"l":98.245,"n":28,"o":98.27,"t":"2026-09-22T13:30:00Z","v":1826,"vw":98.295301},{"c":98.66,"h":98.66,"l":98.61,"n":27,"o":98.61,"t":"2026-09-22T13:45:00Z","v":3840,"vw":98.652604},{"c":98.53,"h":98.53,"l":98.345,"n":29,"o":98.345,"t":"2026-09-22T14:00:00Z","v":2830,"vw":98.484057},{"c":98.325,"h":98.51,"l":98.325,"n":32,"o":98.4918,"t":"2026-09-22T14:15:00Z","v":1379,"vw":98.446636},{"c":98.37,"h":98.37,"l":98.37,"n":2,"o":98.37,"t":"2026-09-22T14:30:00Z","v":345,"vw":98.37},{"c":98.11,"h":98.11,"l":98.07,"n":15,"o":98.1,"t":"2026-09-22T14:45:00Z","v":1764,"vw":98.106723},{"c":97.83,"h":97.83,"l":97.785,"n":11,"o":97.785,"t":"2026-09-22T15:00:00Z","v":1041,"vw":97.80822},{"c":97.835,"h":97.84,"l":97.7599,"n":9,"o":97.7599,"t":"2026-09-22T15:15:00Z","v":720,"vw":97.823547},{"c":97.6901,"h":97.7245,"l":97.6901,"n":25,"o":97.7245,"t":"2026-09-22T15:30:00Z","v":1213,"vw":97.69842},{"c":97.765,"h":97.765,"l":97.74,"n":14,"o":97.74,"t":"2026-09-22T16:00:00Z","v":788,"vw":97.751057},{"c":97.76,"h":97.76,"l":97.67,"n":33,"o":97.7,"t":"2026-09-22T16:15:00Z","v":3143,"vw":97.719043},{"c":97.81,"h":97.81,"l":97.81,"n":1,"o":97.81,"t":"2026-09-22T16:30:00Z","v":500,"vw":97.81},{"c":97.98,"h":97.98,"l":97.8499,"n":29,"o":97.8499,"t":"2026-09-22T16:45:00Z","v":2182,"vw":97.872261},{"c":97.895,"h":97.965,"l":97.895,"n":22,"o":97.94,"t":"2026-09-22T17:00:00Z","v":801,"vw":97.94},{"c":97.89,"h":97.9,"l":97.88,"n":5,"o":97.9,"t":"2026-09-22T17:15:00Z","v":968,"vw":97.891379},{"c":97.84,"h":97.9099,"l":97.84,"n":13,"o":97.9099,"t":"2026-09-22T17:30:00Z","v":1211,"vw":97.867296},{"c":98.26,"h":98.2934,"l":98.09,"n":46,"o":98.09,"t":"2026-09-22T17:45:00Z","v":4272,"vw":98.187945},{"c":98.2,"h":98.2,"l":98.2,"n":1,"o":98.2,"t":"2026-09-22T18:00:00Z","v":100,"vw":98.2},{"c":97.985,"h":98.03,"l":97.985,"n":4,"o":98.03,"t":"2026-09-22T18:15:00Z","v":1018,"vw":97.993858},{"c":97.85,"h":98,"l":97.83,"n":6,"o":98,"t":"2026-09-22T18:30:00Z","v":410,"vw":97.894805},{"c":97.89,"h":97.89,"l":97.83,"n":35,"o":97.83,"t":"2026-09-22T18:45:00Z","v":1678,"vw":97.847066},{"c":97.835,"h":97.905,"l":97.835,"n":15,"o":97.905,"t":"2026-09-22T19:00:00Z","v":1031,"vw":97.892876},{"c":97.97,"h":98,"l":97.96,"n":34,"o":97.96,"t":"2026-09-22T19:15:00Z","v":2060,"vw":97.974651},{"c":98.08,"h":98.14,"l":97.99,"n":26,"o":97.99,"t":"2026-09-22T19:30:00Z","v":5852,"vw":98.088532},{"c":97.91,"h":98.16,"l":97.91,"n":90,"o":98.15,"t":"2026-09-22T19:45:00Z","v":4463,"vw":98.088065},{"c":97.91,"h":97.91,"l":97.91,"n":3,"o":97.91,"t":"2026-09-22T20:00:00Z","v":251,"vw":97.91},{"c":96.965,"h":97.46,"l":96.965,"n":33,"o":97.46,"t":"2026-09-23T13:30:00Z","v":2416,"vw":97.39412},{"c":96.975,"h":96.975,"l":96.975,"n":2,"o":96.975,"t":"2026-09-23T13:45:00Z","v":1021,"vw":96.975},{"c":96.52,"h":96.62,"l":96.47,"n":12,"o":96.62,"t":"2026-09-23T14:00:00Z","v":412,"vw":96.52988},{"c":96.47,"h":96.5674,"l":96.47,"n":8,"o":96.5674,"t":"2026-09-23T14:15:00Z","v":279,"vw":96.52844},{"c":96.43,"h":96.4935,"l":96.405,"n":11,"o":96.4935,"t":"2026-09-23T14:30:00Z","v":2731,"vw":96.442533},{"c":96.775,"h":96.775,"l":96.44,"n":30,"o":96.44,"t":"2026-09-23T14:45:00Z","v":2446,"vw":96.669814},{"c":96.8001,"h":96.8001,"l":96.8001,"n":2,"o":96.8001,"t":"2026-09-23T15:00:00Z","v":216,"vw":96.8001},{"c":96.6586,"h":96.6586,"l":96.6586,"n":3,"o":96.6586,"t":"2026-09-23T15:15:00Z","v":219,"vw":96.6586},{"c":96.64,"h":96.69,"l":96.64,"n":24,"o":96.64,"t":"2026-09-23T15:30:00Z","v":1101,"vw":96.647751},{"c":96.6024,"h":96.6024,"l":96.6024,"n":2,"o":96.6024,"t":"2026-09-23T15:45:00Z","v":161,"vw":96.6024},{"c":96.67,"h":96.67,"l":96.66,"n":7,"o":96.66,"t":"2026-09-23T16:15:00Z","v":1474,"vw":96.666202},{"c":96.69,"h":96.7101,"l":96.6769,"n":32,"o":96.71,"t":"2026-09-23T16:30:00Z","v":4130,"vw":96.703436},{"c":96.25,"h":96.54,"l":96.25,"n":17,"o":96.53,"t":"2026-09-23T17:00:00Z","v":831,"vw":96.453182},{"c":96.47,"h":96.5,"l":96.44,"n":27,"o":96.44,"t":"2026-09-23T17:15:00Z","v":2351,"vw":96.470175},{"c":96.5,"h":96.5,"l":96.42,"n":77,"o":96.43,"t":"2026-09-23T17:30:00Z","v":4171,"vw":96.434757},{"c":96.605,"h":96.605,"l":96.605,"n":2,"o":96.605,"t":"2026-09-23T17:45:00Z","v":892,"vw":96.605},{"c":96.74,"h":96.74,"l":96.68,"n":15,"o":96.68,"t":"2026-09-23T18:00:00Z","v":1327,"vw":96.716417},{"c":96.73,"h":96.755,"l":96.73,"n":3,"o":96.755,"t":"2026-09-23T18:15:00Z","v":648,"vw":96.742643},{"c":96.59,"h":96.67,"l":96.58,"n":7,"o":96.67,"t":"2026-09-23T18:30:00Z","v":546,"vw":96.610235},{"c":96.55,"h":96.63,"l":96.55,"n":13,"o":96.59,"t":"2026-09-23T18:45:00Z","v":2975,"vw":96.59249},{"c":96.639,"h":96.639,"l":96.639,"n":9,"o":96.639,"t":"2026-09-23T19:00:00Z","v":550,"vw":96.639},{"c":96.53,"h":96.53,"l":96.53,"n":2,"o":96.53,"t":"2026-09-23T19:15:00Z","v":689,"vw":96.53},{"c":96.46,"h":96.485,"l":96.46,"n":14,"o":96.485,"t":"2026-09-23T19:30:00Z","v":496,"vw":96.473149},{"c":96.44,"h":96.45,"l":96.4,"n":62,"o":96.444,"t":"2026-09-23T19:45:00Z","v":5635,"vw":96.43282},{"c":96.48,"h":96.48,"l":96.48,"n":7,"o":96.48,"t":"2026-09-23T20:00:00Z","v":241,"vw":96.48},{"c":95.96,"h":96.165,"l":95.96,"n":51,"o":96.07,"t":"2026-09-24T13:30:00Z","v":1749,"vw":96.027829},{"c":95.9856,"h":95.9856,"l":95.9856,"n":4,"o":95.9856,"t":"2026-09-24T13:45:00Z","v":155,"vw":95.9856},{"c":96.0287,"h":96.1169,"l":96.0287,"n":4,"o":96.1036,"t":"2026-09-24T14:00:00Z","v":1145,"vw":96.094991},{"c":95.95,"h":95.95,"l":95.95,"n":10,"o":95.95,"t":"2026-09-24T14:15:00Z","v":480,"vw":95.95},{"c":95.7139,"h":95.79,"l":95.7,"n":9,"o":95.7,"t":"2026-09-24T14:45:00Z","v":1616,"vw":95.763677},{"c":95.69,"h":95.72,"l":95.69,"n":9,"o":95.72,"t":"2026-09-24T15:00:00Z","v":1354,"vw":95.705498},{"c":95.5899,"h":95.59,"l":95.57,"n":22,"o":95.59,"t":"2026-09-24T15:15:00Z","v":1439,"vw":95.576668},{"c":95.64,"h":95.64,"l":95.6,"n":28,"o":95.64,"t":"2026-09-24T15:30:00Z","v":3008,"vw":95.634644},{"c":95.56,"h":95.595,"l":95.48,"n":23,"o":95.51,"t":"2026-09-24T16:00:00Z","v":3281,"vw":95.518656},{"c":96.19,"h":96.26,"l":95.76,"n":137,"o":95.78,"t":"2026-09-24T16:15:00Z","v":7381,"vw":95.993083},{"c":96.3299,"h":96.33,"l":96.17,"n":40,"o":96.205,"t":"2026-09-24T16:30:00Z","v":5390,"vw":96.201329},{"c":96.535,"h":96.535,"l":96.28,"n":79,"o":96.32,"t":"2026-09-24T16:45:00Z","v":6072,"vw":96.333128},{"c":96.32,"h":96.39,"l":96.31,"n":27,"o":96.39,"t":"2026-09-24T17:00:00Z","v":3635,"vw":96.359916},{"c":96.2389,"h":96.278,"l":96.2389,"n":18,"o":96.278,"t":"2026-09-24T17:15:00Z","v":2022,"vw":96.269937},{"c":96.17,"h":96.285,"l":96.14,"n":27,"o":96.28,"t":"2026-09-24T17:30:00Z","v":1520,"vw":96.250621},{"c":96.15,"h":96.16,"l":96.08,"n":15,"o":96.08,"t":"2026-09-24T17:45:00Z","v":1384,"vw":96.146766},{"c":96.22,"h":96.25,"l":96.185,"n":15,"o":96.25,"t":"2026-09-24T18:00:00Z","v":741,"vw":96.228267},{"c":96.33,"h":96.33,"l":96.255,"n":26,"o":96.255,"t":"2026-09-24T18:15:00Z","v":1864,"vw":96.293685},{"c":96.343,"h":96.343,"l":96.3,"n":4,"o":96.3,"t":"2026-09-24T18:30:00Z","v":343,"vw":96.328993},{"c":96.26,"h":96.31,"l":96.26,"n":12,"o":96.31,"t":"2026-09-24T18:45:00Z","v":835,"vw":96.3},{"c":96.115,"h":96.115,"l":96.115,"n":1,"o":96.115,"t":"2026-09-24T19:00:00Z","v":100,"vw":96.115},{"c":96.2171,"h":96.27,"l":96.2171,"n":36,"o":96.22,"t":"2026-09-24T19:30:00Z","v":2449,"vw":96.239001},{"c":96.08,"h":96.2268,"l":96.08,"n":70,"o":96.21,"t":"2026-09-24T19:45:00Z","v":8218,"vw":96.126209},{"c":95.86,"h":96.36,"l":95.755,"n":58,"o":96.36,"t":"2026-09-25T13:30:00Z","v":7352,"vw":96.001121},{"c":96.02,"h":96.12,"l":95.91,"n":100,"o":95.91,"t":"2026-09-25T13:45:00Z","v":14458,"vw":96.054925},{"c":95.635,"h":95.71,"l":95.485,"n":60,"o":95.57,"t":"2026-09-25T14:00:00Z","v":5331,"vw":95.613702},{"c":95.78,"h":95.78,"l":95.59,"n":12,"o":95.59,"t":"2026-09-25T14:15:00Z","v":799,"vw":95.677018},{"c":95.69,"h":95.72,"l":95.69,"n":12,"o":95.69,"t":"2026-09-25T14:30:00Z","v":575,"vw":95.702308},{"c":95.71,"h":95.71,"l":95.71,"n":8,"o":95.71,"t":"2026-09-25T14:45:00Z","v":540,"vw":95.71},{"c":95.9757,"h":95.98,"l":95.885,"n":14,"o":95.885,"t":"2026-09-25T15:00:00Z","v":609,"vw":95.956574},{"c":95.8,"h":95.95,"l":95.8,"n":32,"o":95.91,"t":"2026-09-25T15:30:00Z","v":3049,"vw":95.839189},{"c":96.125,"h":96.13,"l":95.8,"n":30,"o":95.8,"t":"2026-09-25T15:45:00Z","v":1527,"vw":95.986791},{"c":96.5699,"h":96.5699,"l":96.37,"n":22,"o":96.37,"t":"2026-09-25T16:00:00Z","v":1891,"vw":96.440877},{"c":96.47,"h":96.525,"l":96.3,"n":32,"o":96.525,"t":"2026-09-25T16:15:00Z","v":1959,"vw":96.389045},{"c":96.535,"h":96.6,"l":96.42,"n":39,"o":96.6,"t":"2026-09-25T16:30:00Z","v":3071,"vw":96.531492},{"c":96.43,"h":96.46,"l":96.38,"n":109,"o":96.46,"t":"2026-09-25T16:45:00Z","v":24522,"vw":96.453552},{"c":96.45,"h":96.51,"l":96.39,"n":46,"o":96.39,"t":"2026-09-25T17:00:00Z","v":4380,"vw":96.478285},{"c":96.45,"h":96.5,"l":96.4101,"n":99,"o":96.5,"t":"2026-09-25T17:15:00Z","v":5125,"vw":96.470735},{"c":96.42,"h":96.42,"l":96.29,"n":57,"o":96.4,"t":"2026-09-25T17:30:00Z","v":5453,"vw":96.351742},{"c":96.34,"h":96.38,"l":96.34,"n":8,"o":96.38,"t":"2026-09-25T17:45:00Z","v":813,"vw":96.371304},{"c":96.3207,"h":96.385,"l":96.3207,"n":10,"o":96.385,"t":"2026-09-25T18:00:00Z","v":1012,"vw":96.358234},{"c":96.3,"h":96.415,"l":96.3,"n":22,"o":96.415,"t":"2026-09-25T18:15:00Z","v":1161,"vw":96.358064},{"c":96.285,"h":96.285,"l":96.24,"n":3,"o":96.24,"t":"2026-09-25T18:30:00Z","v":205,"vw":96.2625},{"c":96.285,"h":96.285,"l":96.27,"n":65,"o":96.285,"t":"2026-09-25T18:45:00Z","v":11718,"vw":96.279812},{"c":96.19,"h":96.26,"l":96.18,"n":39,"o":96.25,"t":"2026-09-25T19:00:00Z","v":2526,"vw":96.238362},{"c":96.28,"h":96.2867,"l":96.245,"n":19,"o":96.2867,"t":"2026-09-25T19:15:00Z","v":1328,"vw":96.279497},{"c":96.335,"h":96.335,"l":96.2,"n":18,"o":96.2,"t":"2026-09-25T19:30:00Z","v":811,"vw":96.26516},{"c":96.28,"h":96.394,"l":96.27,"n":373,"o":96.394,"t":"2026-09-25T19:45:00Z","v":34039,"vw":96.292259},{"c":96.28,"h":96.28,"l":96.28,"n":6,"o":96.28,"t":"2026-09-25T20:00:00Z","v":6757,"vw":96.28},{"c":95.265,"h":95.58,"l":95.25,"n":66,"o":95.58,"t":"2026-09-28T13:30:00Z","v":1506,"vw":95.488904},{"c":95.37,"h":95.37,"l":95.3,"n":5,"o":95.3,"t":"2026-09-28T13:45:00Z","v":267,"vw":95.335},{"c":95.52,"h":95.52,"l":95.29,"n":11,"o":95.29,"t":"2026-09-28T14:00:00Z","v":744,"vw":95.406071},{"c":95.53,"h":95.5399,"l":95.45,"n":44,"o":95.49,"t":"2026-09-28T14:15:00Z","v":15774,"vw":95.487563},{"c":95.305,"h":95.5,"l":95.305,"n":71,"o":95.5,"t":"2026-09-28T14:30:00Z","v":24096,"vw":95.472723},{"c":95.15,"h":95.27,"l":95.15,"n":24,"o":95.27,"t":"2026-09-28T14:45:00Z","v":863,"vw":95.207928},{"c":95.17,"h":95.17,"l":95.12,"n":52,"o":95.14,"t":"2026-09-28T15:00:00Z","v":26267,"vw":95.141097},{"c":95.01,"h":95.12,"l":95,"n":87,"o":95.12,"t":"2026-09-28T15:15:00Z","v":9023,"vw":95.053259},{"c":94.95,"h":95.02,"l":94.95,"n":30,"o":95.01,"t":"2026-09-28T15:30:00Z","v":1994,"vw":95.002663},{"c":94.93,"h":94.93,"l":94.93,"n":5,"o":94.93,"t":"2026-09-28T15:45:00Z","v":378,"vw":94.93},{"c":94.93,"h":94.96,"l":94.88,"n":23,"o":94.88,"t":"2026-09-28T16:00:00Z","v":1327,"vw":94.92235},{"c":95.61,"h":95.62,"l":94.95,"n":51,"o":94.95,"t":"2026-09-28T16:15:00Z","v":3840,"vw":95.200164},{"c":95.18,"h":95.45,"l":95.145,"n":24,"o":95.45,"t":"2026-09-28T16:30:00Z","v":2390,"vw":95.294602},{"c":95.14,"h":95.15,"l":95.05,"n":32,"o":95.12,"t":"2026-09-28T16:45:00Z","v":2084,"vw":95.115554},{"c":95.5575,"h":95.59,"l":95.14,"n":60,"o":95.14,"t":"2026-09-28T17:00:00Z","v":4406,"vw":95.277948},{"c":95.22,"h":95.5,"l":95.22,"n":11,"o":95.5,"t":"2026-09-28T17:15:00Z","v":1447,"vw":95.37001},{"c":95.24,"h":95.26,"l":95.225,"n":28,"o":95.26,"t":"2026-09-28T17:30:00Z","v":2401,"vw":95.246494},{"c":95.34,"h":95.34,"l":95.29,"n":127,"o":95.3,"t":"2026-09-28T17:45:00Z","v":1574,"vw":95.311687},{"c":95.33,"h":95.34,"l":95.31,"n":28,"o":95.33,"t":"2026-09-28T18:00:00Z","v":1763,"vw":95.331052},{"c":95.27,"h":95.34,"l":95.26,"n":26,"o":95.34,"t":"2026-09-28T18:15:00Z","v":1942,"vw":95.300037},{"c":95.27,"h":95.28,"l":95.22,"n":71,"o":95.28,"t":"2026-09-28T18:30:00Z","v":7825,"vw":95.254891},{"c":95.265,"h":95.32,"l":95.2316,"n":33,"o":95.285,"t":"2026-09-28T18:45:00Z","v":2886,"vw":95.268788},{"c":95.04,"h":95.26,"l":95.04,"n":34,"o":95.26,"t":"2026-09-28T19:00:00Z","v":2056,"vw":95.146791},{"c":95.1,"h":95.125,"l":95.04,"n":50,"o":95.04,"t":"2026-09-28T19:15:00Z","v":5293,"vw":95.104258},{"c":95.11,"h":95.14,"l":95.06,"n":129,"o":95.07,"t":"2026-09-28T19:30:00Z","v":22201,"vw":95.095322},{"c":94.93,"h":95.09,"l":94.92,"n":170,"o":95.08,"t":"2026-09-28T19:45:00Z","v":99926,"vw":95.085427},{"c":94.9,"h":94.9,"l":94.9,"n":6,"o":94.9,"t":"2026-09-28T20:00:00Z","v":672,"vw":94.9},{"c":94.84,"h":95.24,"l":94.71,"n":176,"o":95.24,"t":"2026-09-29T13:30:00Z","v":11515,"vw":94.862536},{"c":94.75,"h":94.86,"l":94.7,"n":81,"o":94.86,"t":"2026-09-29T13:45:00Z","v":6996,"vw":94.793662},{"c":95.03,"h":95.03,"l":94.78,"n":17,"o":94.78,"t":"2026-09-29T14:00:00Z","v":1514,"vw":94.84073},{"c":95.01,"h":95.0796,"l":94.98,"n":259,"o":95.0796,"t":"2026-09-29T14:15:00Z","v":1457,"vw":95.024498},{"c":94.98,"h":95.03,"l":94.92,"n":26,"o":95.03,"t":"2026-09-29T14:30:00Z","v":1830,"vw":94.954545},{"c":94.885,"h":94.995,"l":94.885,"n":25,"o":94.995,"t":"2026-09-29T14:45:00Z","v":7172,"vw":94.952269},{"c":94.815,"h":94.825,"l":94.815,"n":12,"o":94.825,"t":"2026-09-29T15:00:00Z","v":657,"vw":94.821},{"c":94.71,"h":94.84,"l":94.71,"n":61,"o":94.81,"t":"2026-09-29T15:30:00Z","v":3770,"vw":94.785486},{"c":94.69,"h":94.84,"l":94.67,"n":59,"o":94.74,"t":"2026-09-29T15:45:00Z","v":3825,"vw":94.732217},{"c":94.76,"h":94.76,"l":94.695,"n":35,"o":94.72,"t":"2026-09-29T16:00:00Z","v":2827,"vw":94.722669},{"c":94.85,"h":94.89,"l":94.76,"n":70,"o":94.76,"t":"2026-09-29T16:15:00Z","v":4363,"vw":94.829978},{"c":94.71,"h":94.85,"l":94.71,"n":24,"o":94.84,"t":"2026-09-29T16:30:00Z","v":3941,"vw":94.750501},{"c":94.65,"h":94.727,"l":94.65,"n":37,"o":94.68,"t":"2026-09-29T16:45:00Z","v":2854,"vw":94.6872},{"c":94.575,"h":94.6,"l":94.57,"n":10,"o":94.57,"t":"2026-09-29T17:00:00Z","v":1395,"vw":94.586749},{"c":94.61,"h":94.62,"l":94.545,"n":11,"o":94.62,"t":"2026-09-29T17:15:00Z","v":940,"vw":94.574689},{"c":94.77,"h":94.77,"l":94.62,"n":49,"o":94.62,"t":"2026-09-29T17:30:00Z","v":5340,"vw":94.722254},{"c":94.72,"h":94.81,"l":94.72,"n":53,"o":94.78,"t":"2026-09-29T17:45:00Z","v":3204,"vw":94.772611},{"c":94.91,"h":94.93,"l":94.77,"n":33,"o":94.77,"t":"2026-09-29T18:00:00Z","v":4939,"vw":94.89104},{"c":95.0051,"h":95.0051,"l":94.97,"n":13,"o":94.97,"t":"2026-09-29T18:15:00Z","v":741,"vw":94.991782},{"c":95.25,"h":95.26,"l":95.05,"n":11,"o":95.05,"t":"2026-09-29T18:30:00Z","v":504,"vw":95.186667},{"c":95.19,"h":95.19,"l":95.15,"n":19,"o":95.15,"t":"2026-09-29T18:45:00Z","v":1157,"vw":95.165182},{"c":94.99,"h":95.125,"l":94.975,"n":26,"o":95.125,"t":"2026-09-29T19:15:00Z","v":1387,"vw":95.023867},{"c":94.99,"h":95.035,"l":94.95,"n":124,"o":94.9901,"t":"2026-09-29T19:30:00Z","v":12811,"vw":94.978486},{"c":94.93,"h":94.98,"l":94.93,"n":143,"o":94.98,"t":"2026-09-29T19:45:00Z","v":3238,"vw":94.950198},{"c":94.95,"h":94.95,"l":94.95,"n":6,"o":94.95,"t":"2026-09-29T20:00:00Z","v":182,"vw":94.95},{"c":94.755,"h":95.13,"l":94.57,"n":51,"o":95.13,"t":"2026-09-30T13:30:00Z","v":2214,"vw":94.86337},{"c":94.775,"h":94.775,"l":94.76,"n":9,"o":94.76,"t":"2026-09-30T13:45:00Z","v":287,"vw":94.768304},{"c":95.2375,"h":95.33,"l":94.81,"n":77,"o":94.81,"t":"2026-09-30T14:00:00Z","v":3757,"vw":95.106139},{"c":95.12,"h":95.325,"l":95.12,"n":33,"o":95.315,"t":"2026-09-30T14:15:00Z","v":2367,"vw":95.299052},{"c":95.17,"h":95.17,"l":95.08,"n":58,"o":95.12,"t":"2026-09-30T14:30:00Z","v":3120,"vw":95.121242},{"c":95.25,"h":95.31,"l":95.25,"n":17,"o":95.29,"t":"2026-09-30T14:45:00Z","v":1159,"vw":95.294979},{"c":95.08,"h":95.19,"l":95.03,"n":67,"o":95.17,"t":"2026-09-30T15:00:00Z","v":3957,"vw":95.074459},{"c":95.02,"h":95.17,"l":95.02,"n":30,"o":95.13,"t":"2026-09-30T15:15:00Z","v":1353,"vw":95.081418},{"c":94.89,"h":95.03,"l":94.89,"n":133,"o":95.025,"t":"2026-09-30T15:30:00Z","v":6491,"vw":94.96947},{"c":94.96,"h":94.96,"l":94.88,"n":46,"o":94.88,"t":"2026-09-30T15:45:00Z","v":2107,"vw":94.933384},{"c":95.12,"h":95.12,"l":95.01,"n":51,"o":95.01,"t":"2026-09-30T16:00:00Z","v":3458,"vw":95.081397},{"c":95.0701,"h":95.16,"l":95.0701,"n":13,"o":95.1431,"t":"2026-09-30T16:15:00Z","v":688,"vw":95.117944},{"c":95.085,"h":95.13,"l":95.085,"n":21,"o":95.13,"t":"2026-09-30T16:30:00Z","v":841,"vw":95.11},{"c":95.03,"h":95.03,"l":95.01,"n":8,"o":95.01,"t":"2026-09-30T16:45:00Z","v":351,"vw":95.023333},{"c":94.905,"h":95.0009,"l":94.81,"n":60,"o":95.0009,"t":"2026-09-30T17:15:00Z","v":4981,"vw":94.929593},{"c":95.095,"h":95.12,"l":94.945,"n":74,"o":94.96,"t":"2026-09-30T17:30:00Z","v":386798,"vw":95.119113},{"c":95.07,"h":95.095,"l":95.055,"n":135,"o":95.06,"t":"2026-09-30T17:45:00Z","v":3519,"vw":95.080089},{"c":95.015,"h":95.015,"l":94.9701,"n":18,"o":95.01,"t":"2026-09-30T18:00:00Z","v":2075,"vw":94.994939},{"c":94.87,"h":94.9938,"l":94.87,"n":46,"o":94.9938,"t":"2026-09-30T18:15:00Z","v":2887,"vw":94.953263},{"c":94.8506,"h":94.8506,"l":94.78,"n":38,"o":94.78,"t":"2026-09-30T18:30:00Z","v":3003,"vw":94.846379},{"c":94.88,"h":94.91,"l":94.87,"n":37,"o":94.89,"t":"2026-09-30T18:45:00Z","v":2159,"vw":94.89232},{"c":94.92,"h":94.92,"l":94.915,"n":11,"o":94.92,"t":"2026-09-30T19:00:00Z","v":580,"vw":94.917166},{"c":94.91,"h":95,"l":94.91,"n":18,"o":94.95,"t":"2026-09-30T19:15:00Z","v":996,"vw":94.947176},{"c":94.8501,"h":94.91,"l":94.8501,"n":53,"o":94.89,"t":"2026-09-30T19:30:00Z","v":3965,"vw":94.878049},{"c":94.7,"h":94.88,"l":94.7,"n":93,"o":94.88,"t":"2026-09-30T19:45:00Z","v":4370,"vw":94.765387},{"c":94.71,"h":94.71,"l":94.71,"n":5,"o":94.71,"t":"2026-09-30T20:00:00Z","v":361,"vw":94.71},{"c":94.72,"h":94.72,"l":94.72,"n":1,"o":94.72,"t":"2026-09-30T20:45:00Z","v":391,"vw":94.72},{"c":94.59,"h":95.21,"l":94.59,"n":66,"o":95.04,"t":"2026-10-01T13:30:00Z","v":3685,"vw":94.995269},{"c":94.4,"h":94.64,"l":94.4,"n":37,"o":94.5651,"t":"2026-10-01T13:45:00Z","v":3914,"vw":94.546564},{"c":94.39,"h":94.39,"l":94.02,"n":40,"o":94.02,"t":"2026-10-01T14:00:00Z","v":3017,"vw":94.139759},{"c":94.21,"h":94.395,"l":94.17,"n":21,"o":94.31,"t":"2026-10-01T14:15:00Z","v":1487,"vw":94.324131},{"c":94.34,"h":94.41,"l":94.17,"n":44,"o":94.23,"t":"2026-10-01T14:30:00Z","v":2597,"vw":94.28486},{"c":94.29,"h":94.39,"l":94.13,"n":35,"o":94.35,"t":"2026-10-01T14:45:00Z","v":2307,"vw":94.269674},{"c":94.17,"h":94.26,"l":94.07,"n":21,"o":94.23,"t":"2026-10-01T15:00:00Z","v":1485,"vw":94.169942},{"c":94.18,"h":94.3,"l":94.18,"n":38,"o":94.19,"t":"2026-10-01T15:15:00Z","v":3921,"vw":94.266336},{"c":94.29,"h":94.29,"l":94.035,"n":51,"o":94.065,"t":"2026-10-01T15:30:00Z","v":4017,"vw":94.144562},{"c":94.41,"h":94.45,"l":94.21,"n":64,"o":94.21,"t":"2026-10-01T15:45:00Z","v":4175,"vw":94.372784},{"c":94.46,"h":94.55,"l":94.44,"n":40,"o":94.44,"t":"2026-10-01T16:00:00Z","v":1896,"vw":94.486},{"c":94.58,"h":94.58,"l":94.44,"n":28,"o":94.44,"t":"2026-10-01T16:15:00Z","v":1266,"vw":94.501854},{"c":94.68,"h":94.72,"l":94.56,"n":35,"o":94.56,"t":"2026-10-01T16:30:00Z","v":1428,"vw":94.64015},{"c":94.59,"h":94.68,"l":94.52,"n":92,"o":94.66,"t":"2026-10-01T16:45:00Z","v":9987,"vw":94.613355},{"c":94.72,"h":94.74,"l":94.61,"n":62,"o":94.64,"t":"2026-10-01T17:00:00Z","v":2783,"vw":94.682371},{"c":95.02,"h":95.02,"l":94.74,"n":45,"o":94.75,"t":"2026-10-01T17:15:00Z","v":1647,"vw":94.882383},{"c":95.07,"h":95.19,"l":95.03,"n":87,"o":95.04,"t":"2026-10-01T17:30:00Z","v":15528,"vw":95.147355},{"c":94.84,"h":95.08,"l":94.84,"n":43,"o":95.08,"t":"2026-10-01T17:45:00Z","v":2680,"vw":94.960225},{"c":95.02,"h":95.02,"l":94.83,"n":47,"o":94.83,"t":"2026-10-01T18:00:00Z","v":2462,"vw":94.891207},{"c":95.1,"h":95.145,"l":95.02,"n":87,"o":95.05,"t":"2026-10-01T18:15:00Z","v":6606,"vw":95.071791},{"c":95.11,"h":95.21,"l":95.03,"n":130,"o":95.03,"t":"2026-10-01T18:30:00Z","v":12238,"vw":95.104689},{"c":95.12,"h":95.12,"l":95.0432,"n":36,"o":95.05,"t":"2026-10-01T18:45:00Z","v":2895,"vw":95.071303},{"c":95.06,"h":95.09,"l":95.03,"n":31,"o":95.09,"t":"2026-10-01T19:00:00Z","v":1779,"vw":95.060714},{"c":95,"h":95.08,"l":94.99,"n":57,"o":95.08,"t":"2026-10-01T19:15:00Z","v":3090,"vw":95.041696},{"c":95.01,"h":95.09,"l":95.01,"n":94,"o":95.02,"t":"2026-10-01T19:30:00Z","v":9540,"vw":95.067097},{"c":94.84,"h":95.07,"l":94.82,"n":240,"o":95.03,"t":"2026-10-01T19:45:00Z","v":14943,"vw":94.931479},{"c":94.83,"h":94.83,"l":94.83,"n":3,"o":94.83,"t":"2026-10-01T20:00:00Z","v":703,"vw":94.83},{"c":96.12,"h":96.35,"l":95.89,"n":46,"o":95.89,"t":"2026-10-02T13:30:00Z","v":3903,"vw":96.117882},{"c":95.98,"h":96.26,"l":95.85,"n":55,"o":96.21,"t":"2026-10-02T13:45:00Z","v":3795,"vw":96.088858},{"c":96.31,"h":96.365,"l":95.89,"n":117,"o":95.91,"t":"2026-10-02T14:00:00Z","v":7970,"vw":96.237126},{"c":96.41,"h":96.43,"l":96.3,"n":44,"o":96.32,"t":"2026-10-02T14:15:00Z","v":3158,"vw":96.354971},{"c":96.46,"h":96.46,"l":96.19,"n":53,"o":96.35,"t":"2026-10-02T14:30:00Z","v":3197,"vw":96.324759},{"c":96.36,"h":96.465,"l":96.34,"n":38,"o":96.4,"t":"2026-10-02T14:45:00Z","v":2424,"vw":96.421365},{"c":95.88,"h":96.07,"l":95.81,"n":37,"o":96.07,"t":"2026-10-02T15:00:00Z","v":3694,"vw":95.884577},{"c":95.66,"h":95.66,"l":95.66,"n":6,"o":95.66,"t":"2026-10-02T15:15:00Z","v":221,"vw":95.66},{"c":95.95,"h":95.95,"l":95.82,"n":43,"o":95.82,"t":"2026-10-02T15:30:00Z","v":4014,"vw":95.924361},{"c":95.95,"h":95.95,"l":95.92,"n":20,"o":95.95,"t":"2026-10-02T15:45:00Z","v":756,"vw":95.936667},{"c":95.98,"h":96.01,"l":95.96,"n":36,"o":96.01,"t":"2026-10-02T16:00:00Z","v":2870,"vw":95.995882},{"c":95.845,"h":95.94,"l":95.845,"n":6,"o":95.93,"t":"2026-10-02T16:15:00Z","v":409,"vw":95.89},{"c":95.89,"h":95.94,"l":95.89,"n":25,"o":95.89,"t":"2026-10-02T16:30:00Z","v":1836,"vw":95.908947},{"c":96.03,"h":96.07,"l":95.96,"n":48,"o":95.965,"t":"2026-10-02T16:45:00Z","v":7470,"vw":95.973996},{"c":96.04,"h":96.12,"l":96.02,"n":23,"o":96.02,"t":"2026-10-02T17:00:00Z","v":2424,"vw":96.064269},{"c":95.93,"h":96.1,"l":95.93,"n":33,"o":96.1,"t":"2026-10-02T17:15:00Z","v":2088,"vw":96.050346},{"c":95.98,"h":96.02,"l":95.955,"n":91,"o":95.955,"t":"2026-10-02T17:30:00Z","v":9111,"vw":95.98125},{"c":96.01,"h":96.07,"l":96.01,"n":12,"o":96.06,"t":"2026-10-02T17:45:00Z","v":350295,"vw":96.040029},{"c":95.915,"h":95.99,"l":95.915,"n":11,"o":95.99,"t":"2026-10-02T18:00:00Z","v":1061,"vw":95.939158},{"c":95.77,"h":95.91,"l":95.77,"n":14,"o":95.91,"t":"2026-10-02T18:15:00Z","v":789,"vw":95.84},{"c":95.845,"h":95.845,"l":95.81,"n":12,"o":95.82,"t":"2026-10-02T18:30:00Z","v":770,"vw":95.833772},{"c":95.875,"h":95.92,"l":95.875,"n":15,"o":95.89,"t":"2026-10-02T18:45:00Z","v":1276,"vw":95.887861},{"c":95.925,"h":95.96,"l":95.9,"n":38,"o":95.9251,"t":"2026-10-02T19:00:00Z","v":4097,"vw":95.926464},{"c":96.01,"h":96.01,"l":95.92,"n":24,"o":95.92,"t":"2026-10-02T19:15:00Z","v":1321,"vw":95.970842},{"c":96.06,"h":96.11,"l":96.015,"n":104,"o":96.03,"t":"2026-10-02T19:30:00Z","v":10461,"vw":96.07142},{"c":95.92,"h":96.13,"l":95.92,"n":87,"o":96.08,"t":"2026-10-02T19:45:00Z","v":2327,"vw":96.05051},{"c":95.92,"h":95.92,"l":95.92,"n":6,"o":95.92,"t":"2026-10-02T20:00:00Z","v":152,"vw":95.92},{"c":95.775,"h":95.9,"l":95.62,"n":152,"o":95.79,"t":"2026-10-05T13:30:00Z","v":16400,"vw":95.775662},{"c":95.89,"h":95.975,"l":95.805,"n":97,"o":95.81,"t":"2026-10-05T13:45:00Z","v":7359,"vw":95.885987},{"c":96.16,"h":96.21,"l":95.785,"n":125,"o":95.83,"t":"2026-10-05T14:00:00Z","v":11846,"vw":96.043191},{"c":96.165,"h":96.175,"l":96.085,"n":177,"o":96.13,"t":"2026-10-05T14:15:00Z","v":17119,"vw":96.128055},{"c":96.16,"h":96.16,"l":95.91,"n":10,"o":96.08,"t":"2026-10-05T14:30:00Z","v":563,"vw":96.035879},{"c":96.03,"h":96.12,"l":96.03,"n":10,"o":96.12,"t":"2026-10-05T14:45:00Z","v":527,"vw":96.06},{"c":96.12,"h":96.195,"l":96.12,"n":35,"o":96.15,"t":"2026-10-05T15:00:00Z","v":7782,"vw":96.150707},{"c":96.11,"h":96.12,"l":96.0497,"n":14,"o":96.12,"t":"2026-10-05T15:15:00Z","v":1082,"vw":96.097907},{"c":96.22,"h":96.24,"l":96.2,"n":5,"o":96.2,"t":"2026-10-05T15:30:00Z","v":305,"vw":96.22},{"c":96.17,"h":96.2,"l":96.17,"n":11,"o":96.195,"t":"2026-10-05T15:45:00Z","v":863,"vw":96.194184},{"c":96.22,"h":96.22,"l":96.16,"n":23,"o":96.16,"t":"2026-10-05T16:00:00Z","v":1590,"vw":96.195704},{"c":96.43,"h":96.43,"l":96.1901,"n":10,"o":96.1901,"t":"2026-10-05T16:15:00Z","v":432,"vw":96.295669},{"c":96.57,"h":96.58,"l":96.445,"n":23,"o":96.445,"t":"2026-10-05T16:30:00Z","v":1087,"vw":96.523399},{"c":96.44,"h":96.585,"l":96.44,"n":40,"o":96.5801,"t":"2026-10-05T16:45:00Z","v":2700,"vw":96.519861},{"c":96.375,"h":96.375,"l":96.375,"n":1,"o":96.375,"t":"2026-10-05T17:00:00Z","v":100,"vw":96.375},{"c":96.59,"h":96.59,"l":96.5401,"n":21,"o":96.5401,"t":"2026-10-05T17:15:00Z","v":1305,"vw":96.566608},{"c":96.56,"h":96.61,"l":96.555,"n":44,"o":96.5784,"t":"2026-10-05T17:30:00Z","v":2239,"vw":96.570653},{"c":96.72,"h":96.72,"l":96.6815,"n":21,"o":96.71,"t":"2026-10-05T17:45:00Z","v":1553,"vw":96.692255},{"c":96.68,"h":96.71,"l":96.63,"n":19,"o":96.71,"t":"2026-10-05T18:00:00Z","v":5549,"vw":96.686343},{"c":96.7,"h":96.71,"l":96.63,"n":29,"o":96.66,"t":"2026-10-05T18:15:00Z","v":1918,"vw":96.662627},{"c":96.72,"h":96.72,"l":96.695,"n":31,"o":96.705,"t":"2026-10-05T18:30:00Z","v":1437,"vw":96.708686},{"c":96.7,"h":96.71,"l":96.6701,"n":17,"o":96.68,"t":"2026-10-05T18:45:00Z","v":3236,"vw":96.691171},{"c":96.71,"h":96.73,"l":96.71,"n":7,"o":96.73,"t":"2026-10-05T19:00:00Z","v":406,"vw":96.72},{"c":96.7,"h":96.77,"l":96.7,"n":29,"o":96.77,"t":"2026-10-05T19:15:00Z","v":2128,"vw":96.724136},{"c":96.64,"h":96.665,"l":96.585,"n":37,"o":96.665,"t":"2026-10-05T19:30:00Z","v":4158,"vw":96.607799},{"c":96.39,"h":96.62,"l":96.32,"n":125,"o":96.62,"t":"2026-10-05T19:45:00Z","v":8404,"vw":96.435206},{"c":96.36,"h":96.36,"l":96.36,"n":6,"o":96.36,"t":"2026-10-05T20:00:00Z","v":130,"vw":96.36},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-05T20:45:00Z","v":488,"vw":96},{"c":96.775,"h":97.015,"l":96.66,"n":164,"o":96.84,"t":"2026-10-06T13:30:00Z","v":17397,"vw":96.90349},{"c":96.93,"h":96.93,"l":96.825,"n":27,"o":96.87,"t":"2026-10-06T13:45:00Z","v":1473,"vw":96.879615},{"c":97.08,"h":97.14,"l":97,"n":42,"o":97.08,"t":"2026-10-06T14:00:00Z","v":3337,"vw":97.071441},{"c":96.965,"h":97.05,"l":96.95,"n":37,"o":97.05,"t":"2026-10-06T14:15:00Z","v":2437,"vw":97.002489},{"c":97.2559,"h":97.2559,"l":96.98,"n":29,"o":96.99,"t":"2026-10-06T14:30:00Z","v":2021,"vw":97.106266},{"c":97.3,"h":97.35,"l":97.3,"n":30,"o":97.3,"t":"2026-10-06T14:45:00Z","v":2497,"vw":97.33},{"c":97.43,"h":97.43,"l":97.3763,"n":25,"o":97.39,"t":"2026-10-06T15:00:00Z","v":2722,"vw":97.392096},{"c":97.45,"h":97.45,"l":97.345,"n":12,"o":97.39,"t":"2026-10-06T15:15:00Z","v":966,"vw":97.388994},{"c":97.49,"h":97.51,"l":97.4,"n":60,"o":97.4,"t":"2026-10-06T15:30:00Z","v":7807,"vw":97.486117},{"c":97.43,"h":97.47,"l":97.42,"n":21,"o":97.47,"t":"2026-10-06T15:45:00Z","v":2265,"vw":97.430212},{"c":97.4301,"h":97.44,"l":97.38,"n":21,"o":97.43,"t":"2026-10-06T16:00:00Z","v":1546,"vw":97.402736},{"c":97.37,"h":97.44,"l":97.345,"n":13,"o":97.44,"t":"2026-10-06T16:15:00Z","v":909,"vw":97.374377},{"c":97.36,"h":97.412,"l":97.36,"n":21,"o":97.412,"t":"2026-10-06T16:30:00Z","v":1305,"vw":97.397905},{"c":97.37,"h":97.4599,"l":97.32,"n":23,"o":97.4599,"t":"2026-10-06T16:45:00Z","v":1903,"vw":97.374872},{"c":97.27,"h":97.32,"l":97.27,"n":29,"o":97.31,"t":"2026-10-06T17:00:00Z","v":1960,"vw":97.307674},{"c":97.14,"h":97.19,"l":97.13,"n":38,"o":97.17,"t":"2026-10-06T17:15:00Z","v":2793,"vw":97.172691},{"c":97.19,"h":97.22,"l":97.112,"n":25,"o":97.112,"t":"2026-10-06T17:30:00Z","v":1679,"vw":97.176347},{"c":97.11,"h":97.2,"l":97.11,"n":67,"o":97.2,"t":"2026-10-06T17:45:00Z","v":456,"vw":97.17},{"c":97.205,"h":97.22,"l":97.135,"n":19,"o":97.135,"t":"2026-10-06T18:00:00Z","v":2061,"vw":97.166701},{"c":97.17,"h":97.19,"l":97.16,"n":22,"o":97.19,"t":"2026-10-06T18:15:00Z","v":1388,"vw":97.173742},{"c":97.18,"h":97.18,"l":97.1683,"n":5,"o":97.1683,"t":"2026-10-06T18:30:00Z","v":412,"vw":97.171845},{"c":97.28,"h":97.32,"l":97.1901,"n":164,"o":97.22,"t":"2026-10-06T18:45:00Z","v":7516,"vw":97.252407},{"c":97.29,"h":97.34,"l":97.29,"n":46,"o":97.29,"t":"2026-10-06T19:00:00Z","v":3579,"vw":97.306746},{"c":97.26,"h":97.35,"l":97.26,"n":118,"o":97.3,"t":"2026-10-06T19:15:00Z","v":23972,"vw":97.298685},{"c":97.4,"h":97.4,"l":97.27,"n":30,"o":97.27,"t":"2026-10-06T19:30:00Z","v":3051,"vw":97.387894},{"c":97.44,"h":97.46,"l":97.37,"n":141,"o":97.4,"t":"2026-10-06T19:45:00Z","v":8862,"vw":97.430429},{"c":97.45,"h":97.45,"l":97.45,"n":4,"o":97.45,"t":"2026-10-06T20:00:00Z","v":224,"vw":97.45},{"c":96.75,"h":96.75,"l":96.75,"n":15,"o":96.75,"t":"2026-10-07T13:30:00Z","v":495,"vw":96.75},{"c":96.74,"h":96.74,"l":96.74,"n":5,"o":96.74,"t":"2026-10-07T13:45:00Z","v":400,"vw":96.74},{"c":96.465,"h":96.48,"l":96.465,"n":9,"o":96.48,"t":"2026-10-07T14:15:00Z","v":513,"vw":96.4725},{"c":96.37,"h":96.62,"l":96.37,"n":69,"o":96.46,"t":"2026-10-07T14:30:00Z","v":7738,"vw":96.546688},{"c":96.43,"h":96.45,"l":96.345,"n":19,"o":96.35,"t":"2026-10-07T14:45:00Z","v":2396,"vw":96.410704},{"c":96.61,"h":96.64,"l":96.39,"n":57,"o":96.42,"t":"2026-10-07T15:00:00Z","v":4267,"vw":96.534203},{"c":96.56,"h":96.64,"l":96.52,"n":23,"o":96.62,"t":"2026-10-07T15:15:00Z","v":1996,"vw":96.566752},{"c":96.79,"h":96.8,"l":96.6,"n":58,"o":96.6,"t":"2026-10-07T15:30:00Z","v":9107,"vw":96.674275},{"c":96.79,"h":96.85,"l":96.79,"n":11,"o":96.835,"t":"2026-10-07T15:45:00Z","v":1212,"vw":96.8325},{"c":96.81,"h":96.82,"l":96.73,"n":36,"o":96.78,"t":"2026-10-07T16:00:00Z","v":2359,"vw":96.779},{"c":96.93,"h":96.98,"l":96.855,"n":11,"o":96.855,"t":"2026-10-07T16:15:00Z","v":1931,"vw":96.933644},{"c":96.867,"h":96.9,"l":96.85,"n":12,"o":96.9,"t":"2026-10-07T16:30:00Z","v":1081,"vw":96.864207},{"c":96.85,"h":96.93,"l":96.835,"n":20,"o":96.9,"t":"2026-10-07T16:45:00Z","v":2037,"vw":96.872849},{"c":96.97,"h":96.97,"l":96.81,"n":25,"o":96.82,"t":"2026-10-07T17:00:00Z","v":2918,"vw":96.926696},{"c":97.07,"h":97.07,"l":97.04,"n":8,"o":97.04,"t":"2026-10-07T17:15:00Z","v":1226,"vw":97.060833},{"c":96.95,"h":97.015,"l":96.95,"n":21,"o":97.005,"t":"2026-10-07T17:30:00Z","v":688,"vw":96.994167},{"c":97.02,"h":97.09,"l":97.01,"n":132,"o":97.01,"t":"2026-10-07T17:45:00Z","v":3810,"vw":97.051361},{"c":96.965,"h":97.08,"l":96.95,"n":34,"o":96.995,"t":"2026-10-07T18:00:00Z","v":3154,"vw":96.984535},{"c":97.01,"h":97.01,"l":96.97,"n":33,"o":96.99,"t":"2026-10-07T18:15:00Z","v":1248,"vw":96.986185},{"c":97.0805,"h":97.0805,"l":96.98,"n":39,"o":96.98,"t":"2026-10-07T18:30:00Z","v":3203,"vw":97.035546},{"c":97.16,"h":97.16,"l":97.08,"n":44,"o":97.08,"t":"2026-10-07T18:45:00Z","v":2843,"vw":97.105044},{"c":97.12,"h":97.13,"l":97.0116,"n":22,"o":97.12,"t":"2026-10-07T19:00:00Z","v":2149,"vw":97.053238},{"c":97.06,"h":97.06,"l":97.06,"n":4,"o":97.06,"t":"2026-10-07T19:15:00Z","v":106,"vw":97.06},{"c":97.02,"h":97.08,"l":97,"n":22,"o":97.05,"t":"2026-10-07T19:30:00Z","v":3096,"vw":97.022801},{"c":97.08,"h":97.09,"l":96.965,"n":202,"o":97.015,"t":"2026-10-07T19:45:00Z","v":13549,"vw":97.054043},{"c":97.07,"h":97.07,"l":97.07,"n":4,"o":97.07,"t":"2026-10-07T20:00:00Z","v":161,"vw":97.07},{"c":96.69,"h":96.87,"l":96.57,"n":23,"o":96.6,"t":"2026-10-08T13:30:00Z","v":1463,"vw":96.66597},{"c":96.69,"h":96.695,"l":96.6401,"n":9,"o":96.695,"t":"2026-10-08T13:45:00Z","v":710,"vw":96.661743},{"c":96.85,"h":96.91,"l":96.7,"n":22,"o":96.7,"t":"2026-10-08T14:00:00Z","v":2104,"vw":96.811064},{"c":96.865,"h":96.91,"l":96.83,"n":29,"o":96.83,"t":"2026-10-08T14:15:00Z","v":2710,"vw":96.872639},{"c":96.93,"h":96.97,"l":96.915,"n":19,"o":96.915,"t":"2026-10-08T14:30:00Z","v":2178,"vw":96.946249},{"c":96.715,"h":96.89,"l":96.715,"n":38,"o":96.89,"t":"2026-10-08T14:45:00Z","v":2609,"vw":96.800738},{"c":96.795,"h":96.795,"l":96.71,"n":16,"o":96.75,"t":"2026-10-08T15:00:00Z","v":930,"vw":96.737043},{"c":96.57,"h":96.69,"l":96.525,"n":23,"o":96.64,"t":"2026-10-08T15:15:00Z","v":1854,"vw":96.59229},{"c":96.59,"h":96.61,"l":96.565,"n":7,"o":96.565,"t":"2026-10-08T15:30:00Z","v":1232,"vw":96.597793},{"c":96.65,"h":96.65,"l":96.65,"n":5,"o":96.65,"t":"2026-10-08T15:45:00Z","v":203,"vw":96.65},{"c":96.69,"h":96.69,"l":96.66,"n":7,"o":96.66,"t":"2026-10-08T16:00:00Z","v":1730,"vw":96.674909},{"c":96.95,"h":97.23,"l":96.745,"n":206,"o":96.77,"t":"2026-10-08T16:15:00Z","v":24452,"vw":96.925212},{"c":97.02,"h":97.02,"l":96.88,"n":29,"o":96.95,"t":"2026-10-08T16:30:00Z","v":2547,"vw":96.953201},{"c":97.22,"h":97.22,"l":96.9159,"n":23,"o":96.93,"t":"2026-10-08T16:45:00Z","v":2121,"vw":97.02256},{"c":97.1,"h":97.1,"l":97.015,"n":26,"o":97.06,"t":"2026-10-08T17:00:00Z","v":3081,"vw":97.083559},{"c":96.9,"h":97.12,"l":96.9,"n":55,"o":97.11,"t":"2026-10-08T17:15:00Z","v":6168,"vw":97.096279},{"c":97.12,"h":97.12,"l":96.975,"n":14,"o":96.98,"t":"2026-10-08T17:30:00Z","v":1449,"vw":97.004041},{"c":97.045,"h":97.06,"l":96.95,"n":13,"o":96.95,"t":"2026-10-08T17:45:00Z","v":1631,"vw":97.010435},{"c":97.04,"h":97.04,"l":96.985,"n":24,"o":97.03,"t":"2026-10-08T18:00:00Z","v":1395,"vw":97.009209},{"c":97.05,"h":97.05,"l":96.99,"n":12,"o":97.01,"t":"2026-10-08T18:15:00Z","v":1648,"vw":97.016748},{"c":97.02,"h":97.045,"l":97.02,"n":9,"o":97.02,"t":"2026-10-08T18:30:00Z","v":816,"vw":97.033095},{"c":97.04,"h":97.04,"l":97.04,"n":4,"o":97.04,"t":"2026-10-08T18:45:00Z","v":407,"vw":97.04},{"c":97.1834,"h":97.1834,"l":97.04,"n":6,"o":97.04,"t":"2026-10-08T19:00:00Z","v":579,"vw":97.074449},{"c":97.21,"h":97.21,"l":97.14,"n":10,"o":97.14,"t":"2026-10-08T19:15:00Z","v":336,"vw":97.186512},{"c":97.2,"h":97.2851,"l":97.16,"n":57,"o":97.16,"t":"2026-10-08T19:30:00Z","v":9229,"vw":97.265721},{"c":97.248,"h":97.2541,"l":97.23,"n":39,"o":97.23,"t":"2026-10-08T19:45:00Z","v":1576,"vw":97.239756},{"c":97.19,"h":97.19,"l":97.19,"n":6,"o":97.19,"t":"2026-10-08T20:00:00Z","v":143,"vw":97.19},{"c":97.861,"h":97.861,"l":97.63,"n":16,"o":97.63,"t":"2026-10-09T13:30:00Z","v":1856,"vw":97.702553},{"c":97.89,"h":97.89,"l":97.89,"n":4,"o":97.89,"t":"2026-10-09T13:45:00Z","v":311,"vw":97.89},{"c":97.7638,"h":97.7638,"l":97.7638,"n":1,"o":97.7638,"t":"2026-10-09T14:00:00Z","v":123,"vw":97.7638},{"c":98,"h":98,"l":97.98,"n":6,"o":97.98,"t":"2026-10-09T14:15:00Z","v":511,"vw":97.991579},{"c":98,"h":98,"l":97.98,"n":6,"o":97.98,"t":"2026-10-09T14:30:00Z","v":349,"vw":97.99},{"c":98.04,"h":98.0951,"l":98.04,"n":7,"o":98.0951,"t":"2026-10-09T14:45:00Z","v":483,"vw":98.06332},{"c":98.07,"h":98.07,"l":98.07,"n":4,"o":98.07,"t":"2026-10-09T15:00:00Z","v":241,"vw":98.07},{"c":97.925,"h":97.99,"l":97.925,"n":18,"o":97.98,"t":"2026-10-09T15:15:00Z","v":1586,"vw":97.946616},{"c":97.84,"h":97.88,"l":97.8301,"n":32,"o":97.855,"t":"2026-10-09T15:30:00Z","v":2710,"vw":97.859659},{"c":98.05,"h":98.05,"l":98.015,"n":10,"o":98.015,"t":"2026-10-09T15:45:00Z","v":888,"vw":98.030603},{"c":98.12,"h":98.12,"l":98.11,"n":5,"o":98.11,"t":"2026-10-09T16:00:00Z","v":343,"vw":98.113355},{"c":98.11,"h":98.19,"l":98.0656,"n":14,"o":98.19,"t":"2026-10-09T16:15:00Z","v":1228,"vw":98.120737},{"c":98.18,"h":98.18,"l":98.0601,"n":11,"o":98.0601,"t":"2026-10-09T16:30:00Z","v":1360,"vw":98.132035},{"c":98.15,"h":98.23,"l":98.15,"n":17,"o":98.215,"t":"2026-10-09T16:45:00Z","v":1852,"vw":98.190471},{"c":98.1582,"h":98.18,"l":98.145,"n":9,"o":98.16,"t":"2026-10-09T17:00:00Z","v":996,"vw":98.157379},{"c":97.94,"h":97.98,"l":97.94,"n":10,"o":97.98,"t":"2026-10-09T17:15:00Z","v":602,"vw":97.954991},{"c":98.1,"h":98.1,"l":97.98,"n":31,"o":97.98,"t":"2026-10-09T17:30:00Z","v":3724,"vw":98.02552},{"c":98.15,"h":98.16,"l":98.09,"n":116,"o":98.11,"t":"2026-10-09T17:45:00Z","v":4452,"vw":98.140948},{"c":98.11,"h":98.16,"l":98.11,"n":23,"o":98.13,"t":"2026-10-09T18:00:00Z","v":2029,"vw":98.12577},{"c":98.13,"h":98.13,"l":98.12,"n":9,"o":98.12,"t":"2026-10-09T18:15:00Z","v":492,"vw":98.124545},{"c":98.185,"h":98.185,"l":98.13,"n":16,"o":98.15,"t":"2026-10-09T18:30:00Z","v":1373,"vw":98.1534},{"c":98.22,"h":98.33,"l":98.19,"n":63,"o":98.26,"t":"2026-10-09T18:45:00Z","v":5866,"vw":98.234397},{"c":98.29,"h":98.29,"l":98.25,"n":26,"o":98.26,"t":"2026-10-09T19:00:00Z","v":1989,"vw":98.253976},{"c":98.325,"h":98.34,"l":98.25,"n":37,"o":98.25,"t":"2026-10-09T19:15:00Z","v":7654,"vw":98.29619},{"c":98.32,"h":98.32,"l":98.285,"n":8,"o":98.285,"t":"2026-10-09T19:30:00Z","v":265,"vw":98.3025},{"c":98.24,"h":98.29,"l":98.21,"n":113,"o":98.27,"t":"2026-10-09T19:45:00Z","v":10298,"vw":98.240127},{"c":97.835,"h":98.075,"l":97.835,"n":30,"o":98.03,"t":"2026-10-12T13:30:00Z","v":2229,"vw":97.996845},{"c":97.7,"h":97.78,"l":97.61,"n":7,"o":97.61,"t":"2026-10-12T13:45:00Z","v":472,"vw":97.714957},{"c":97.74,"h":97.74,"l":97.74,"n":1,"o":97.74,"t":"2026-10-12T14:00:00Z","v":365,"vw":97.74},{"c":97.93,"h":97.99,"l":97.81,"n":11,"o":97.81,"t":"2026-10-12T14:15:00Z","v":1158,"vw":97.933925},{"c":98.08,"h":98.08,"l":98.03,"n":6,"o":98.03,"t":"2026-10-12T14:30:00Z","v":685,"vw":98.051667},{"c":98.03,"h":98.05,"l":98.03,"n":9,"o":98.05,"t":"2026-10-12T14:45:00Z","v":481,"vw":98.035141},{"c":98.04,"h":98.04,"l":97.99,"n":16,"o":97.99,"t":"2026-10-12T15:00:00Z","v":909,"vw":98.026822},{"c":97.99,"h":97.9987,"l":97.95,"n":10,"o":97.9987,"t":"2026-10-12T15:15:00Z","v":1155,"vw":97.971236},{"c":98.12,"h":98.12,"l":97.99,"n":20,"o":97.99,"t":"2026-10-12T15:30:00Z","v":38734,"vw":98.113909},{"c":98.05,"h":98.0899,"l":98.03,"n":67,"o":98.07,"t":"2026-10-12T15:45:00Z","v":8161,"vw":98.05247},{"c":98.01,"h":98.01,"l":98.01,"n":2,"o":98.01,"t":"2026-10-12T16:00:00Z","v":265,"vw":98.01},{"c":97.92,"h":98.01,"l":97.92,"n":13,"o":98.01,"t":"2026-10-12T16:15:00Z","v":1311,"vw":98.000107},{"c":97.9,"h":97.9,"l":97.87,"n":9,"o":97.88,"t":"2026-10-12T16:30:00Z","v":468,"vw":97.886784},{"c":97.817,"h":97.855,"l":97.81,"n":23,"o":97.83,"t":"2026-10-12T16:45:00Z","v":2133,"vw":97.8226},{"c":97.87,"h":97.87,"l":97.84,"n":4,"o":97.84,"t":"2026-10-12T17:00:00Z","v":532,"vw":97.864},{"c":97.83,"h":97.84,"l":97.83,"n":4,"o":97.83,"t":"2026-10-12T17:15:00Z","v":1006,"vw":97.837},{"c":97.82,"h":97.85,"l":97.81,"n":21,"o":97.83,"t":"2026-10-12T17:30:00Z","v":2860,"vw":97.825266},{"c":97.815,"h":97.82,"l":97.815,"n":152,"o":97.82,"t":"2026-10-12T17:45:00Z","v":1905,"vw":97.818852},{"c":97.82,"h":97.855,"l":97.8,"n":18,"o":97.84,"t":"2026-10-12T18:00:00Z","v":2142,"vw":97.835721},{"c":97.81,"h":97.82,"l":97.7825,"n":25,"o":97.795,"t":"2026-10-12T18:15:00Z","v":5007,"vw":97.797614},{"c":97.8,"h":97.8,"l":97.76,"n":16,"o":97.76,"t":"2026-10-12T18:30:00Z","v":1846,"vw":97.788},{"c":97.76,"h":97.81,"l":97.74,"n":61,"o":97.8001,"t":"2026-10-12T18:45:00Z","v":13914,"vw":97.758546},{"c":97.72,"h":97.78,"l":97.71,"n":18,"o":97.71,"t":"2026-10-12T19:00:00Z","v":1474,"vw":97.735579},{"c":97.73,"h":97.74,"l":97.72,"n":18,"o":97.72,"t":"2026-10-12T19:15:00Z","v":2360,"vw":97.730521},{"c":97.71,"h":97.7677,"l":97.7,"n":59,"o":97.7,"t":"2026-10-12T19:30:00Z","v":7735,"vw":97.736811},{"c":97.71,"h":97.81,"l":97.69,"n":118,"o":97.73,"t":"2026-10-12T19:45:00Z","v":14800,"vw":97.751376},{"c":97.68,"h":97.68,"l":97.68,"n":5,"o":97.68,"t":"2026-10-12T20:00:00Z","v":187,"vw":97.68},{"c":98.1,"h":98.32,"l":97.69,"n":9,"o":97.69,"t":"2026-10-13T13:30:00Z","v":1038,"vw":97.881383},{"c":97.95,"h":98.22,"l":97.95,"n":5,"o":98.22,"t":"2026-10-13T13:45:00Z","v":1208,"vw":98.129928},{"c":97.72,"h":97.74,"l":97.7,"n":34,"o":97.73,"t":"2026-10-13T14:00:00Z","v":2192,"vw":97.732161},{"c":97.94,"h":97.94,"l":97.7,"n":9,"o":97.735,"t":"2026-10-13T14:15:00Z","v":1479,"vw":97.769082},{"c":97.79,"h":97.84,"l":97.76,"n":21,"o":97.84,"t":"2026-10-13T14:30:00Z","v":3290,"vw":97.770418},{"c":97.72,"h":97.77,"l":97.72,"n":5,"o":97.77,"t":"2026-10-13T14:45:00Z","v":2244,"vw":97.766737},{"c":97.82,"h":97.82,"l":97.75,"n":13,"o":97.76,"t":"2026-10-13T15:00:00Z","v":1523,"vw":97.761651},{"c":97.8177,"h":97.8177,"l":97.8177,"n":5,"o":97.8177,"t":"2026-10-13T15:15:00Z","v":218,"vw":97.8177},{"c":97.8,"h":97.8887,"l":97.8,"n":44,"o":97.86,"t":"2026-10-13T15:30:00Z","v":3680,"vw":97.850267},{"c":97.755,"h":97.755,"l":97.74,"n":11,"o":97.75,"t":"2026-10-13T15:45:00Z","v":727,"vw":97.744964},{"c":97.71,"h":97.72,"l":97.71,"n":4,"o":97.72,"t":"2026-10-13T16:00:00Z","v":514,"vw":97.714435},{"c":97.71,"h":97.78,"l":97.71,"n":10,"o":97.77,"t":"2026-10-13T16:15:00Z","v":914,"vw":97.762555},{"c":97.78,"h":97.78,"l":97.78,"n":4,"o":97.78,"t":"2026-10-13T16:45:00Z","v":104,"vw":97.78},{"c":97.7728,"h":97.7728,"l":97.7728,"n":2,"o":97.7728,"t":"2026-10-13T17:00:00Z","v":269,"vw":97.7728},{"c":97.77,"h":97.805,"l":97.77,"n":3,"o":97.77,"t":"2026-10-13T17:15:00Z","v":745,"vw":97.786443},{"c":97.78,"h":97.84,"l":97.78,"n":22,"o":97.8001,"t":"2026-10-13T17:30:00Z","v":2242,"vw":97.810957},{"c":97.7226,"h":97.75,"l":97.67,"n":20,"o":97.72,"t":"2026-10-13T17:45:00Z","v":1418,"vw":97.714186},{"c":97.83,"h":97.93,"l":97.72,"n":40,"o":97.72,"t":"2026-10-13T18:00:00Z","v":3425,"vw":97.811727},{"c":97.76,"h":97.76,"l":97.76,"n":2,"o":97.76,"t":"2026-10-13T18:15:00Z","v":250,"vw":97.76},{"c":97.77,"h":97.77,"l":97.76,"n":7,"o":97.76,"t":"2026-10-13T18:30:00Z","v":419,"vw":97.7625},{"c":97.89,"h":97.89,"l":97.89,"n":9,"o":97.89,"t":"2026-10-13T18:45:00Z","v":157,"vw":97.89},{"c":97.95,"h":97.95,"l":97.9,"n":31,"o":97.94,"t":"2026-10-13T19:00:00Z","v":4013,"vw":97.933827},{"c":97.96,"h":97.98,"l":97.9301,"n":7,"o":97.98,"t":"2026-10-13T19:15:00Z","v":521,"vw":97.958668},{"c":98,"h":98.02,"l":97.93,"n":89,"o":97.95,"t":"2026-10-13T19:30:00Z","v":11377,"vw":97.992482},{"c":97.82,"h":97.98,"l":97.82,"n":86,"o":97.97,"t":"2026-10-13T19:45:00Z","v":8073,"vw":97.944308},{"c":97.82,"h":97.82,"l":97.82,"n":3,"o":97.82,"t":"2026-10-13T20:00:00Z","v":145,"vw":97.82},{"c":97.26,"h":97.26,"l":97.26,"n":14,"o":97.26,"t":"2026-10-14T13:30:00Z","v":1843,"vw":97.26},{"c":97.17,"h":97.2,"l":97.135,"n":17,"o":97.2,"t":"2026-10-14T13:45:00Z","v":1096,"vw":97.178104},{"c":96.6937,"h":96.6937,"l":96.6937,"n":5,"o":96.6937,"t":"2026-10-14T14:00:00Z","v":294,"vw":96.6937},{"c":96.5501,"h":96.57,"l":96.49,"n":18,"o":96.49,"t":"2026-10-14T14:15:00Z","v":1867,"vw":96.544432},{"c":96.7,"h":96.7,"l":96.7,"n":3,"o":96.7,"t":"2026-10-14T14:30:00Z","v":258,"vw":96.7},{"c":96.66,"h":96.675,"l":96.66,"n":8,"o":96.675,"t":"2026-10-14T14:45:00Z","v":335,"vw":96.665506},{"c":96.52,"h":96.58,"l":96.52,"n":12,"o":96.58,"t":"2026-10-14T15:00:00Z","v":866,"vw":96.55966},{"c":96.64,"h":96.64,"l":96.64,"n":3,"o":96.64,"t":"2026-10-14T15:15:00Z","v":115,"vw":96.64},{"c":96.54,"h":96.72,"l":96.54,"n":8,"o":96.72,"t":"2026-10-14T15:30:00Z","v":842,"vw":96.666455},{"c":96.6,"h":96.605,"l":96.6,"n":2,"o":96.605,"t":"2026-10-14T15:45:00Z","v":379,"vw":96.602361},{"c":96.46,"h":96.535,"l":96.46,"n":20,"o":96.5,"t":"2026-10-14T16:00:00Z","v":809,"vw":96.501683},{"c":96.415,"h":96.415,"l":96.415,"n":2,"o":96.415,"t":"2026-10-14T16:15:00Z","v":161,"vw":96.415},{"c":96.505,"h":96.51,"l":96.455,"n":19,"o":96.455,"t":"2026-10-14T16:30:00Z","v":1826,"vw":96.49191},{"c":96.475,"h":96.49,"l":96.44,"n":15,"o":96.49,"t":"2026-10-14T16:45:00Z","v":691,"vw":96.454096},{"c":96.535,"h":96.54,"l":96.535,"n":5,"o":96.54,"t":"2026-10-14T17:00:00Z","v":352,"vw":96.536462},{"c":96.44,"h":96.57,"l":96.44,"n":46,"o":96.52,"t":"2026-10-14T17:15:00Z","v":2887,"vw":96.546875},{"c":96.44,"h":96.5267,"l":96.44,"n":12,"o":96.46,"t":"2026-10-14T17:30:00Z","v":1431,"vw":96.496511},{"c":96.355,"h":96.42,"l":96.32,"n":116,"o":96.42,"t":"2026-10-14T17:45:00Z","v":3411,"vw":96.361847},{"c":96.345,"h":96.345,"l":96.195,"n":46,"o":96.27,"t":"2026-10-14T18:00:00Z","v":1518,"vw":96.264735},{"c":96.43,"h":96.43,"l":96.3588,"n":38,"o":96.42,"t":"2026-10-14T18:15:00Z","v":1827,"vw":96.386198},{"c":96.38,"h":96.425,"l":96.38,"n":9,"o":96.42,"t":"2026-10-14T18:30:00Z","v":1182,"vw":96.416528},{"c":96.395,"h":96.42,"l":96.37,"n":21,"o":96.41,"t":"2026-10-14T18:45:00Z","v":1602,"vw":96.394514},{"c":96.41,"h":96.41,"l":96.325,"n":47,"o":96.34,"t":"2026-10-14T19:00:00Z","v":2505,"vw":96.358712},{"c":96.47,"h":96.47,"l":96.47,"n":6,"o":96.47,"t":"2026-10-14T19:15:00Z","v":147,"vw":96.47},{"c":96.55,"h":96.5999,"l":96.48,"n":30,"o":96.58,"t":"2026-10-14T19:30:00Z","v":2912,"vw":96.523156},{"c":96.91,"h":96.91,"l":96.54,"n":79,"o":96.54,"t":"2026-10-14T19:45:00Z","v":10307,"vw":96.715196},{"c":96.9,"h":96.9,"l":96.9,"n":5,"o":96.9,"t":"2026-10-14T20:00:00Z","v":209,"vw":96.9},{"c":97.215,"h":97.47,"l":97.16,"n":33,"o":97.16,"t":"2026-10-15T13:30:00Z","v":2440,"vw":97.219712},{"c":97.3,"h":97.495,"l":97.18,"n":11,"o":97.19,"t":"2026-10-15T13:45:00Z","v":709,"vw":97.260833},{"c":97.865,"h":97.865,"l":97.54,"n":17,"o":97.54,"t":"2026-10-15T14:00:00Z","v":1229,"vw":97.645952},{"c":97.97,"h":97.97,"l":97.97,"n":1,"o":97.97,"t":"2026-10-15T14:15:00Z","v":100,"vw":97.97},{"c":98.23,"h":98.24,"l":98.12,"n":21,"o":98.15,"t":"2026-10-15T14:30:00Z","v":3338,"vw":98.200549},{"c":98.32,"h":98.32,"l":98.07,"n":37,"o":98.155,"t":"2026-10-15T14:45:00Z","v":4288,"vw":98.147519},{"c":98.73,"h":98.73,"l":98.48,"n":14,"o":98.48,"t":"2026-10-15T15:00:00Z","v":1394,"vw":98.54691},{"c":98.52,"h":98.52,"l":98.52,"n":1,"o":98.52,"t":"2026-10-15T15:30:00Z","v":100,"vw":98.52},{"c":98.47,"h":98.47,"l":98.38,"n":50,"o":98.455,"t":"2026-10-15T15:45:00Z","v":4890,"vw":98.425822},{"c":98.26,"h":98.42,"l":98.26,"n":18,"o":98.42,"t":"2026-10-15T16:00:00Z","v":1942,"vw":98.310811},{"c":98.22,"h":98.28,"l":98.22,"n":119,"o":98.27,"t":"2026-10-15T16:15:00Z","v":26285,"vw":98.25748},{"c":98.245,"h":98.245,"l":98.14,"n":28,"o":98.22,"t":"2026-10-15T16:30:00Z","v":1810,"vw":98.185779},{"c":98.22,"h":98.27,"l":98.22,"n":25,"o":98.26,"t":"2026-10-15T16:45:00Z","v":909,"vw":98.243175},{"c":98.25,"h":98.2699,"l":98.24,"n":20,"o":98.2699,"t":"2026-10-15T17:00:00Z","v":748,"vw":98.24889},{"c":98.365,"h":98.38,"l":98.35,"n":7,"o":98.38,"t":"2026-10-15T17:15:00Z","v":532,"vw":98.369394},{"c":98.55,"h":98.5889,"l":98.48,"n":21,"o":98.48,"t":"2026-10-15T17:30:00Z","v":3862,"vw":98.564254},{"c":98.56,"h":98.58,"l":98.56,"n":95,"o":98.57,"t":"2026-10-15T17:45:00Z","v":1590,"vw":98.574856},{"c":98.48,"h":98.55,"l":98.47,"n":40,"o":98.53,"t":"2026-10-15T18:00:00Z","v":7903,"vw":98.528281},{"c":98.37,"h":98.48,"l":98.367632,"n":21,"o":98.48,"t":"2026-10-15T18:15:00Z","v":1670,"vw":98.421653},{"c":98.44,"h":98.44,"l":98.44,"n":7,"o":98.44,"t":"2026-10-15T18:30:00Z","v":257,"vw":98.44},{"c":98.56,"h":98.56,"l":98.47,"n":42,"o":98.47,"t":"2026-10-15T18:45:00Z","v":2135,"vw":98.505912},{"c":98.76,"h":98.76,"l":98.6201,"n":48,"o":98.6201,"t":"2026-10-15T19:00:00Z","v":6484,"vw":98.695557},{"c":98.73,"h":98.82,"l":98.73,"n":64,"o":98.79,"t":"2026-10-15T19:15:00Z","v":3930,"vw":98.769412},{"c":98.765,"h":98.78,"l":98.75,"n":66,"o":98.7575,"t":"2026-10-15T19:30:00Z","v":5404,"vw":98.766829},{"c":98.7,"h":98.78,"l":98.56,"n":148,"o":98.78,"t":"2026-10-15T19:45:00Z","v":393587,"vw":98.640868},{"c":98.64,"h":98.64,"l":98.64,"n":7,"o":98.64,"t":"2026-10-15T20:00:00Z","v":109,"vw":98.64},{"c":99.55,"h":99.58,"l":99.15,"n":154,"o":99.34,"t":"2026-10-16T13:30:00Z","v":13513,"vw":99.360082},{"c":99.655,"h":99.655,"l":99.485,"n":139,"o":99.5381,"t":"2026-10-16T13:45:00Z","v":10095,"vw":99.570517},{"c":99.27,"h":99.73,"l":99.19,"n":84,"o":99.66,"t":"2026-10-16T14:00:00Z","v":7736,"vw":99.485362},{"c":99.085,"h":99.26,"l":99.04,"n":188,"o":99.26,"t":"2026-10-16T14:15:00Z","v":14075,"vw":99.166111},{"c":99.04,"h":99.2,"l":99.02,"n":91,"o":99.12,"t":"2026-10-16T14:30:00Z","v":8262,"vw":99.086939},{"c":99.12,"h":99.1987,"l":99.03,"n":68,"o":99.06,"t":"2026-10-16T14:45:00Z","v":5415,"vw":99.120723},{"c":99.11,"h":99.12,"l":99.01,"n":56,"o":99.12,"t":"2026-10-16T15:00:00Z","v":4347,"vw":99.055033},{"c":98.89,"h":99.135,"l":98.89,"n":37,"o":99.12,"t":"2026-10-16T15:15:00Z","v":3963,"vw":98.964364},{"c":98.73,"h":99.04,"l":98.73,"n":47,"o":98.92,"t":"2026-10-16T15:30:00Z","v":4633,"vw":98.911841},{"c":98.525,"h":98.8,"l":98.52,"n":119,"o":98.755,"t":"2026-10-16T15:45:00Z","v":10030,"vw":98.639418},{"c":98.59,"h":98.59,"l":98.35,"n":61,"o":98.485,"t":"2026-10-16T16:00:00Z","v":4702,"vw":98.497787},{"c":98.37,"h":98.645,"l":98.37,"n":69,"o":98.645,"t":"2026-10-16T16:15:00Z","v":6698,"vw":98.482479},{"c":98.195,"h":98.32,"l":98.12,"n":40,"o":98.29,"t":"2026-10-16T16:30:00Z","v":3185,"vw":98.203818},{"c":97.92,"h":98.23,"l":97.92,"n":62,"o":98.215,"t":"2026-10-16T16:45:00Z","v":5259,"vw":98.098342},{"c":97.65,"h":97.98,"l":97.58,"n":59,"o":97.98,"t":"2026-10-16T17:00:00Z","v":4729,"vw":97.690599},{"c":97.61,"h":97.625,"l":97.44,"n":58,"o":97.51,"t":"2026-10-16T17:15:00Z","v":5013,"vw":97.50967},{"c":97.7,"h":97.83,"l":97.53,"n":92,"o":97.63,"t":"2026-10-16T17:30:00Z","v":22164,"vw":97.785884},{"c":97.51,"h":97.7,"l":97.5,"n":148,"o":97.7,"t":"2026-10-16T17:45:00Z","v":6249,"vw":97.617974},{"c":97.34,"h":97.46,"l":97.27,"n":156,"o":97.43,"t":"2026-10-16T18:00:00Z","v":17277,"vw":97.389537},{"c":97.3,"h":97.39,"l":97.22,"n":355,"o":97.39,"t":"2026-10-16T18:15:00Z","v":44302,"vw":97.281135},{"c":97.295,"h":97.335,"l":97.16,"n":617,"o":97.25,"t":"2026-10-16T18:30:00Z","v":78977,"vw":97.255698},{"c":97.24,"h":97.315,"l":97.14,"n":762,"o":97.28,"t":"2026-10-16T18:45:00Z","v":98576,"vw":97.235026},{"c":97.48,"h":97.48,"l":97.12,"n":162,"o":97.23,"t":"2026-10-16T19:00:00Z","v":601645,"vw":97.24302},{"c":97.29,"h":97.485,"l":97.25,"n":147,"o":97.42,"t":"2026-10-16T19:15:00Z","v":18224,"vw":97.395949},{"c":97.34,"h":97.405,"l":97.28,"n":141,"o":97.34,"t":"2026-10-16T19:30:00Z","v":11640,"vw":97.33511},{"c":97.61,"h":97.66,"l":97.37,"n":199,"o":97.37,"t":"2026-10-16T19:45:00Z","v":16327,"vw":97.533848},{"c":97.58,"h":97.58,"l":97.58,"n":2,"o":97.58,"t":"2026-10-16T20:00:00Z","v":399,"vw":97.58},{"c":97.95,"h":98.09,"l":97.95,"n":31,"o":98.09,"t":"2026-10-19T13:30:00Z","v":988,"vw":98.066386},{"c":98.15,"h":98.175,"l":98.12,"n":23,"o":98.12,"t":"2026-10-19T13:45:00Z","v":2150,"vw":98.163614},{"c":98.65,"h":98.65,"l":98.24,"n":16,"o":98.27,"t":"2026-10-19T14:00:00Z","v":2134,"vw":98.55472},{"c":98.765,"h":98.8137,"l":98.705,"n":62,"o":98.705,"t":"2026-10-19T14:15:00Z","v":4045,"vw":98.79046},{"c":98.725,"h":98.82,"l":98.64,"n":19,"o":98.82,"t":"2026-10-19T14:30:00Z","v":1564,"vw":98.705605},{"c":98.92,"h":98.92,"l":98.77,"n":44,"o":98.85,"t":"2026-10-19T14:45:00Z","v":4637,"vw":98.88544},{"c":99.2,"h":99.2,"l":99.03,"n":40,"o":99.03,"t":"2026-10-19T15:00:00Z","v":4268,"vw":99.103442},{"c":99.25,"h":99.25,"l":99.195,"n":5,"o":99.195,"t":"2026-10-19T15:15:00Z","v":218,"vw":99.223301},{"c":99.315,"h":99.36,"l":99.23,"n":34,"o":99.3,"t":"2026-10-19T15:30:00Z","v":4890,"vw":99.313336},{"c":99.3,"h":99.36,"l":99.29,"n":34,"o":99.32,"t":"2026-10-19T15:45:00Z","v":3719,"vw":99.324907},{"c":99.135,"h":99.24,"l":99.06,"n":40,"o":99.24,"t":"2026-10-19T16:00:00Z","v":4563,"vw":99.108409},{"c":99.22,"h":99.24,"l":99.15,"n":11,"o":99.24,"t":"2026-10-19T16:15:00Z","v":1301,"vw":99.23052},{"c":99.175,"h":99.18,"l":99.175,"n":10,"o":99.18,"t":"2026-10-19T16:30:00Z","v":545,"vw":99.177237},{"c":99.22,"h":99.2475,"l":99.2,"n":19,"o":99.21,"t":"2026-10-19T16:45:00Z","v":1257,"vw":99.216261},{"c":99.165,"h":99.1651,"l":99.095,"n":47,"o":99.1,"t":"2026-10-19T17:15:00Z","v":7919,"vw":99.138465},{"c":99.22,"h":99.27,"l":99.085,"n":45,"o":99.164,"t":"2026-10-19T17:30:00Z","v":3612,"vw":99.169939},{"c":99.2,"h":99.2,"l":99.085,"n":37,"o":99.18,"t":"2026-10-19T17:45:00Z","v":3000,"vw":99.146856},{"c":99.16,"h":99.19,"l":99.145,"n":17,"o":99.19,"t":"2026-10-19T18:00:00Z","v":2451,"vw":99.153526},{"c":99.13,"h":99.2,"l":99.13,"n":5,"o":99.2,"t":"2026-10-19T18:15:00Z","v":258,"vw":99.163981},{"c":99.14,"h":99.14,"l":99.11,"n":8,"o":99.11,"t":"2026-10-19T18:30:00Z","v":420,"vw":99.127013},{"c":99.2,"h":99.2,"l":99.2,"n":3,"o":99.2,"t":"2026-10-19T18:45:00Z","v":380,"vw":99.2},{"c":99.3263,"h":99.3263,"l":99.3263,"n":5,"o":99.3263,"t":"2026-10-19T19:00:00Z","v":467,"vw":99.3263},{"c":99.31,"h":99.325,"l":99.29,"n":17,"o":99.29,"t":"2026-10-19T19:15:00Z","v":906,"vw":99.307857},{"c":99.37,"h":99.37,"l":99.32,"n":14,"o":99.32,"t":"2026-10-19T19:30:00Z","v":2741,"vw":99.334592},{"c":99.23,"h":99.3501,"l":99.19,"n":193,"o":99.35,"t":"2026-10-19T19:45:00Z","v":22769,"vw":99.229822},{"c":99.22,"h":99.22,"l":99.22,"n":6,"o":99.22,"t":"2026-10-19T20:00:00Z","v":18584,"vw":99.22},{"c":99.47,"h":99.59,"l":99.39,"n":47,"o":99.59,"t":"2026-10-20T13:30:00Z","v":3526,"vw":99.505535},{"c":100,"h":100.02,"l":99.53,"n":51,"o":99.53,"t":"2026-10-20T13:45:00Z","v":3983,"vw":99.919456},{"c":99.88,"h":99.97,"l":99.79,"n":24,"o":99.79,"t":"2026-10-20T14:00:00Z","v":1036,"vw":99.887844},{"c":100.3,"h":100.3,"l":99.8452,"n":32,"o":99.8452,"t":"2026-10-20T14:15:00Z","v":2587,"vw":100.132724},{"c":100.48,"h":100.5,"l":100.36,"n":26,"o":100.395,"t":"2026-10-20T14:30:00Z","v":1745,"vw":100.423929},{"c":100.72,"h":100.72,"l":100.45,"n":23,"o":100.5,"t":"2026-10-20T14:45:00Z","v":4060,"vw":100.512208},{"c":100.39,"h":100.7,"l":100.39,"n":97,"o":100.6,"t":"2026-10-20T15:00:00Z","v":9309,"vw":100.646144},{"c":100.265,"h":100.46,"l":100.26,"n":23,"o":100.46,"t":"2026-10-20T15:15:00Z","v":2803,"vw":100.383967},{"c":100.255,"h":100.32,"l":100.14,"n":106,"o":100.23,"t":"2026-10-20T15:30:00Z","v":11868,"vw":100.194465},{"c":100.225,"h":100.28,"l":100.15,"n":53,"o":100.21,"t":"2026-10-20T15:45:00Z","v":3726,"vw":100.220391},{"c":100.07,"h":100.22,"l":100.03,"n":64,"o":100.22,"t":"2026-10-20T16:00:00Z","v":4582,"vw":100.100727},{"c":100,"h":100.11,"l":99.93,"n":42,"o":100.09,"t":"2026-10-20T16:15:00Z","v":2744,"vw":100.012},{"c":100.19,"h":100.19,"l":100.01,"n":27,"o":100.01,"t":"2026-10-20T16:30:00Z","v":2127,"vw":100.110025},{"c":100.06,"h":100.25,"l":100.02,"n":67,"o":100.16,"t":"2026-10-20T16:45:00Z","v":4608,"vw":100.136938},{"c":100.04,"h":100.1,"l":100.0082,"n":74,"o":100.0675,"t":"2026-10-20T17:00:00Z","v":3523,"vw":100.062909},{"c":100.15,"h":100.16,"l":100.04,"n":30,"o":100.04,"t":"2026-10-20T17:15:00Z","v":2163,"vw":100.126964},{"c":100.17,"h":100.17,"l":100.12,"n":30,"o":100.15,"t":"2026-10-20T17:30:00Z","v":2593,"vw":100.14578},{"c":100.12,"h":100.19,"l":100.12,"n":77,"o":100.18,"t":"2026-10-20T17:45:00Z","v":1363,"vw":100.15661},{"c":100.25,"h":100.25,"l":100.13,"n":41,"o":100.13,"t":"2026-10-20T18:00:00Z","v":2213,"vw":100.208568},{"c":100.16,"h":100.26,"l":100.145,"n":25,"o":100.26,"t":"2026-10-20T18:15:00Z","v":1756,"vw":100.164566},{"c":100.18,"h":100.18,"l":100.15,"n":22,"o":100.16,"t":"2026-10-20T18:30:00Z","v":1392,"vw":100.166538},{"c":100.25,"h":100.28,"l":100.235,"n":16,"o":100.28,"t":"2026-10-20T18:45:00Z","v":1519,"vw":100.253012},{"c":100.22,"h":100.285,"l":100.21,"n":50,"o":100.26,"t":"2026-10-20T19:00:00Z","v":4478,"vw":100.252752},{"c":100.16,"h":100.23,"l":100.1301,"n":54,"o":100.23,"t":"2026-10-20T19:15:00Z","v":3916,"vw":100.179419},{"c":100.155,"h":100.2,"l":100.1001,"n":95,"o":100.16,"t":"2026-10-20T19:30:00Z","v":7841,"vw":100.140449},{"c":100.21,"h":100.21,"l":100.03,"n":121,"o":100.15,"t":"2026-10-20T19:45:00Z","v":7147,"vw":100.139769},{"c":100.27,"h":100.27,"l":100.27,"n":5,"o":100.27,"t":"2026-10-20T20:00:00Z","v":448,"vw":100.27},{"c":99.12,"h":99.12,"l":99.12,"n":1,"o":99.12,"t":"2026-10-21T13:15:00Z","v":500,"vw":99.12},{"c":100.4,"h":100.4,"l":100.4,"n":9,"o":100.4,"t":"2026-10-21T13:30:00Z","v":503,"vw":100.4},{"c":100.26,"h":100.26,"l":100.26,"n":3,"o":100.26,"t":"2026-10-21T13:45:00Z","v":163,"vw":100.26},{"c":99.885,"h":99.9,"l":99.885,"n":10,"o":99.9,"t":"2026-10-21T14:00:00Z","v":1305,"vw":99.89868},{"c":100.05,"h":100.05,"l":99.97,"n":9,"o":99.97,"t":"2026-10-21T14:30:00Z","v":587,"vw":100.028},{"c":100.13,"h":100.255,"l":100.13,"n":14,"o":100.15,"t":"2026-10-21T14:45:00Z","v":1570,"vw":100.203968},{"c":100.13,"h":100.16,"l":100.12,"n":17,"o":100.145,"t":"2026-10-21T15:00:00Z","v":2230,"vw":100.141142},{"c":100.1229,"h":100.17,"l":100.1229,"n":46,"o":100.17,"t":"2026-10-21T15:15:00Z","v":23725,"vw":100.167391},{"c":100.4,"h":100.43,"l":100.35,"n":24,"o":100.4,"t":"2026-10-21T15:30:00Z","v":2013,"vw":100.402763},{"c":100.37,"h":100.38,"l":100.37,"n":32,"o":100.38,"t":"2026-10-21T15:45:00Z","v":1283,"vw":100.372},{"c":100.36,"h":100.38,"l":100.32,"n":53,"o":100.33,"t":"2026-10-21T16:00:00Z","v":3570,"vw":100.352451},{"c":100.36,"h":100.38,"l":100.34,"n":23,"o":100.35,"t":"2026-10-21T16:15:00Z","v":2241,"vw":100.351771},{"c":100.58,"h":100.69,"l":100.36,"n":88,"o":100.36,"t":"2026-10-21T16:30:00Z","v":6903,"vw":100.493208},{"c":100.53,"h":100.58,"l":100.46,"n":76,"o":100.55,"t":"2026-10-21T16:45:00Z","v":15691,"vw":100.536837},{"c":100.52,"h":100.52,"l":100.43,"n":3,"o":100.43,"t":"2026-10-21T17:00:00Z","v":748,"vw":100.507143},{"c":100.46,"h":100.515,"l":100.46,"n":7,"o":100.48,"t":"2026-10-21T17:15:00Z","v":1248,"vw":100.48212},{"c":100.43,"h":100.46,"l":100.43,"n":16,"o":100.441,"t":"2026-10-21T17:30:00Z","v":1862,"vw":100.44664},{"c":100.53,"h":100.59,"l":100.5,"n":22,"o":100.5,"t":"2026-10-21T17:45:00Z","v":2037,"vw":100.557877},{"c":100.52,"h":100.53,"l":100.52,"n":16,"o":100.53,"t":"2026-10-21T18:00:00Z","v":2837,"vw":100.521512},{"c":100.56,"h":100.57,"l":100.56,"n":9,"o":100.57,"t":"2026-10-21T18:15:00Z","v":405,"vw":100.566667},{"c":100.56,"h":100.58,"l":100.55,"n":25,"o":100.56,"t":"2026-10-21T18:30:00Z","v":2754,"vw":100.561978},{"c":100.03,"h":100.47,"l":100.03,"n":36,"o":100.46,"t":"2026-10-21T18:45:00Z","v":2191,"vw":100.351986},{"c":99.77,"h":99.9501,"l":99.72,"n":83,"o":99.95,"t":"2026-10-21T19:00:00Z","v":5284,"vw":99.865875},{"c":100.11,"h":100.11,"l":99.93,"n":10,"o":99.93,"t":"2026-10-21T19:15:00Z","v":745,"vw":100.051429},{"c":100.02,"h":100.14,"l":100,"n":61,"o":100.14,"t":"2026-10-21T19:30:00Z","v":5936,"vw":100.066155},{"c":100.13,"h":100.13,"l":100.0351,"n":90,"o":100.0351,"t":"2026-10-21T19:45:00Z","v":7456,"vw":100.103162},{"c":100.13,"h":100.13,"l":100.13,"n":2,"o":100.13,"t":"2026-10-21T20:00:00Z","v":563,"vw":100.13},{"c":99.41,"h":99.58,"l":99,"n":74,"o":99,"t":"2026-10-22T13:30:00Z","v":5372,"vw":99.332094},{"c":99.97,"h":99.975,"l":99.38,"n":68,"o":99.38,"t":"2026-10-22T13:45:00Z","v":5250,"vw":99.663812},{"c":100.2,"h":100.26,"l":99.93,"n":290,"o":99.95,"t":"2026-10-22T14:00:00Z","v":33945,"vw":100.013406},{"c":99.83,"h":100.17,"l":99.83,"n":72,"o":100.12,"t":"2026-10-22T14:15:00Z","v":6136,"vw":100.060829},{"c":99.72,"h":99.86,"l":99.55,"n":41,"o":99.85,"t":"2026-10-22T14:30:00Z","v":23949,"vw":99.803922},{"c":99.85,"h":99.96,"l":99.73,"n":13,"o":99.73,"t":"2026-10-22T14:45:00Z","v":1712,"vw":99.88212},{"c":99.71,"h":99.87,"l":99.65,"n":43,"o":99.87,"t":"2026-10-22T15:00:00Z","v":2826,"vw":99.706736},{"c":100.07,"h":100.17,"l":99.94,"n":16,"o":99.94,"t":"2026-10-22T15:15:00Z","v":1165,"vw":100.058182},{"c":100.01,"h":100.035,"l":99.91,"n":82,"o":99.99,"t":"2026-10-22T15:30:00Z","v":6967,"vw":99.955915},{"c":100.165,"h":100.21,"l":100.165,"n":15,"o":100.19,"t":"2026-10-22T15:45:00Z","v":756,"vw":100.192363},{"c":100.07,"h":100.18,"l":99.96,"n":40,"o":100.18,"t":"2026-10-22T16:00:00Z","v":4861,"vw":100.017469},{"c":100.05,"h":100.1,"l":100.05,"n":26,"o":100.09,"t":"2026-10-22T16:15:00Z","v":2135,"vw":100.078123},{"c":99.86,"h":100.03,"l":99.86,"n":18,"o":100.03,"t":"2026-10-22T16:30:00Z","v":992,"vw":99.946102},{"c":99.89,"h":99.89,"l":99.75,"n":45,"o":99.84,"t":"2026-10-22T16:45:00Z","v":3871,"vw":99.77749},{"c":99.62,"h":99.89,"l":99.62,"n":71,"o":99.89,"t":"2026-10-22T17:00:00Z","v":6054,"vw":99.744669},{"c":99.702,"h":99.77,"l":99.67,"n":23,"o":99.67,"t":"2026-10-22T17:15:00Z","v":2298,"vw":99.72066},{"c":99.74,"h":99.8,"l":99.73,"n":43,"o":99.73,"t":"2026-10-22T17:30:00Z","v":5967,"vw":99.73978},{"c":99.71,"h":99.76,"l":99.69,"n":34,"o":99.76,"t":"2026-10-22T17:45:00Z","v":1937,"vw":99.715017},{"c":99.68,"h":99.68,"l":99.55,"n":61,"o":99.68,"t":"2026-10-22T18:00:00Z","v":4631,"vw":99.609188},{"c":99.54,"h":99.78,"l":99.53,"n":55,"o":99.6425,"t":"2026-10-22T18:15:00Z","v":3492,"vw":99.682284},{"c":99.42,"h":99.55,"l":99.3981,"n":23,"o":99.55,"t":"2026-10-22T18:30:00Z","v":1603,"vw":99.454207},{"c":99.41,"h":99.47,"l":99.4,"n":53,"o":99.45,"t":"2026-10-22T18:45:00Z","v":2902,"vw":99.432953},{"c":99.49,"h":99.525,"l":99.33,"n":100,"o":99.42,"t":"2026-10-22T19:00:00Z","v":7342,"vw":99.424634},{"c":99.62,"h":99.62,"l":99.45,"n":45,"o":99.495,"t":"2026-10-22T19:15:00Z","v":3463,"vw":99.531835},{"c":99.56,"h":99.675,"l":99.53,"n":191,"o":99.625,"t":"2026-10-22T19:30:00Z","v":18253,"vw":99.602248},{"c":99.81,"h":100.02,"l":99.56,"n":148,"o":99.62,"t":"2026-10-22T19:45:00Z","v":12259,"vw":99.698122},{"c":99.83,"h":99.83,"l":99.83,"n":7,"o":99.83,"t":"2026-10-22T20:00:00Z","v":489,"vw":99.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.75,"strike":126.52498007943424,"iv":0.6057576119333905,"gamma":0.010360321003494356,"theta":-0.05271431689928006,"vega":0.049273066983353785,"rho":0.007034675895508764,"breakevenPct":27.49171599662851},{"delta":0.15,"premium":0.7628994628876354,"strike":112.42010742247291,"iv":0.3712677165376478,"gamma":0.02285559518076291,"theta":-0.04334974756719804,"vega":0.06531990233320269,"rho":0.01064195905391402,"breakevenPct":13.375745652970604},{"delta":0.2,"premium":0.8542226468611233,"strike":108.01943382847192,"iv":0.2915126768621323,"gamma":0.035315467721715066,"theta":-0.04085892336367269,"vega":0.07774160312411198,"rho":0.014187614653696496,"breakevenPct":9.059056872015471},{"delta":0.25,"premium":0.9700224445069139,"strike":105.12443888732716,"iv":0.2401169802150756,"gamma":0.047263525779746726,"theta":-0.03994052365976247,"vega":0.08915893374331205,"rho":0.017727413226524536,"breakevenPct":6.275129051221137},{"delta":0.3,"premium":1.1086222213134298,"strike":103.6091851912438,"iv":0.2141789920075385,"gamma":0.057807281924142695,"theta":-0.03965284549603243,"vega":0.09746256538289547,"rho":0.02128506595841032,"breakevenPct":4.8961308349766925},{"delta":0.35,"premium":1.2685235418550904,"strike":102.54317638763273,"iv":0.19807359547896866,"gamma":0.06663178189078289,"theta":-0.03969150126173823,"vega":0.10377834553736005,"rho":0.02487076676213598,"breakevenPct":3.988480346076151},{"delta":0.4,"premium":1.4711100870903047,"strike":101.67703976775918,"iv":0.18866518985653485,"gamma":0.07261565813684677,"theta":-0.03981427724096648,"vega":0.10820893650848033,"rho":0.028574630060871853,"breakevenPct":3.323800315385644},{"delta":0.45,"premium":1.7471476510067117,"strike":100.95570469798658,"iv":0.18875060402684563,"gamma":0.07446456375838925,"theta":-0.04087530201342282,"vega":0.11133543624161074,"rho":0.03241632328647731,"breakevenPct":2.8777445146682203},{"delta":0.5,"premium":2.082718120805369,"strike":100.28456375838927,"iv":0.1910324832214765,"gamma":0.0739276510067114,"theta":-0.04201624161073826,"vega":0.11187234899328859,"rho":0.036125515520021245,"breakevenPct":2.541602603620782},{"delta":0.55,"premium":2.4428817056396155,"strike":99.6038514442916,"iv":0.19255460797799173,"gamma":0.07274924346629986,"theta":-0.0425,"vega":0.11091155433287483,"rho":0.03983123998294804,"breakevenPct":2.2205080135542663},{"delta":0.6,"premium":2.8338278931750747,"strike":98.90949554896143,"iv":0.193780118694362,"gamma":0.07080222551928783,"theta":-0.042436646884273,"vega":0.10854792284866469,"rho":0.043531578045935916,"breakevenPct":1.9165816309090504},{"delta":0.65,"premium":3.316023738872404,"strike":98.16765578635015,"iv":0.19689584569732937,"gamma":0.06672210682492581,"theta":-0.0419173590504451,"vega":0.1040227002967359,"rho":0.04721152250457039,"breakevenPct":1.6564955676876212},{"delta":0.7,"premium":3.9703181818181803,"strike":97.29636363636364,"iv":0.20526963636363635,"gamma":0.06010054545454547,"theta":-0.04158890909090909,"vega":0.097582,"rho":0.05081682055306592,"breakevenPct":1.4391283363536227},{"delta":0.75,"premium":4.597807757166947,"strike":96.43170320404722,"iv":0.2069087689713322,"gamma":0.05429021922428331,"theta":-0.03934047217537943,"vega":0.0890487352445194,"rho":0.05442660834059894,"breakevenPct":1.2015536023381461},{"delta":0.8,"premium":5.310084033613446,"strike":95.4873949579832,"iv":0.20693025210084035,"gamma":0.04790672268907562,"theta":-0.03600840336134453,"vega":0.07850756302521007,"rho":0.057985970983784135,"breakevenPct":0.9691265066579628},{"delta":0.85,"premium":6.282608695652174,"strike":94.3145780051151,"iv":0.21056751918158567,"gamma":0.03929641943734015,"theta":-0.032138107416879794,"vega":0.06539181585677749,"rho":0.06138485010471024,"breakevenPct":0.7684931391037405},{"delta":0.9,"premium":8.105639097744364,"strike":92.32706766917293,"iv":0.23008984962406015,"gamma":0.0270642857142857,"theta":-0.028346616541353377,"vega":0.04927443609022554,"rho":0.06420623460266,"breakevenPct":0.6037331132097551}],"put":[{"delta":0.1,"premium":0.7659230887692069,"strike":83.18461775384138,"iv":0.54625127959822,"gamma":0.011646272180031322,"theta":-0.0447928484907985,"vega":0.04919825828870279,"rho":-0.008857607716532913,"breakevenPct":17.44095495835704},{"delta":0.15,"premium":0.8627491655427233,"strike":90.25498331085447,"iv":0.37705290865746127,"gamma":0.022036012428976872,"theta":-0.040744627582184265,"vega":0.06545936712747957,"rho":-0.013193684546543922,"breakevenPct":10.455540273152614},{"delta":0.2,"premium":1.0006909866922287,"strike":93.50690986692229,"iv":0.3065027655277064,"gamma":0.03254604691838028,"theta":-0.039052088720689895,"vega":0.07855368871754932,"rho":-0.017565672447545127,"breakevenPct":7.336252749443997},{"delta":0.25,"premium":1.1609371191892035,"strike":95.48749695351363,"iv":0.26714406940092444,"gamma":0.04238748562407269,"theta":-0.03794935761641908,"vega":0.0891283946373327,"rho":-0.021934916470579473,"breakevenPct":5.512811945983741},{"delta":0.3,"premium":1.337215138010083,"strike":96.89772110408066,"iv":0.24139461685460772,"gamma":0.05130905853675973,"theta":-0.03690315968530739,"vega":0.09759421204826704,"rho":-0.026288944191178047,"breakevenPct":4.276764533636595},{"delta":0.35,"premium":1.516700711911092,"strike":97.95257549663481,"iv":0.22120734247923096,"gamma":0.05952538332198665,"theta":-0.035751815494033196,"vega":0.10420124244079666,"rho":-0.030386676004473194,"breakevenPct":3.399905053867859},{"delta":0.4,"premium":1.8635646687697163,"strike":98.75236593059937,"iv":0.2233094637223975,"gamma":0.0613294952681388,"theta":-0.037279968454258676,"vega":0.10841230283911672,"rho":-0.034659366421186985,"breakevenPct":2.9462072905643018},{"delta":0.45,"premium":2.1519444444444447,"strike":99.54444444444445,"iv":0.2172222222222222,"gamma":0.06463111111111111,"theta":-0.036547777777777776,"vega":0.11100666666666667,"rho":-0.038932516028525585,"breakevenPct":2.4416508063708244},{"delta":0.5,"premium":2.457777777777778,"strike":100.31555555555556,"iv":0.21032177777777777,"gamma":0.06718933333333334,"theta":-0.03499511111111111,"vega":0.11191066666666667,"rho":-0.043202873355259575,"breakevenPct":1.9755807094282458},{"delta":0.55,"premium":2.8370514820592825,"strike":101.05928237129486,"iv":0.20833634945397816,"gamma":0.06742808112324492,"theta":-0.03380514820592823,"vega":0.11128658346333853,"rho":-0.04747690491985545,"breakevenPct":1.6105069726178762},{"delta":0.6,"premium":3.3245709828393135,"strike":101.8393135725429,"iv":0.21013042121684866,"gamma":0.06516599063962558,"theta":-0.03255709828393136,"vega":0.10847847113884555,"rho":-0.05177396016757658,"breakevenPct":1.3174971554606905},{"delta":0.65,"premium":3.8096899224806213,"strike":102.615503875969,"iv":0.2083457364341085,"gamma":0.06291503875968991,"theta":-0.029961085271317828,"vega":0.10383767441860464,"rho":-0.05606292894771282,"breakevenPct":1.0259301277287618},{"delta":0.7,"premium":4.3454773869346734,"strike":103.42211055276381,"iv":0.2060291457286432,"gamma":0.05973165829145729,"theta":-0.026684924623115582,"vega":0.09750100502512563,"rho":-0.06036867881775132,"breakevenPct":0.7546497387266865},{"delta":0.75,"premium":4.960216998191681,"strike":104.28028933092224,"iv":0.2038030741410488,"gamma":0.05521826401446655,"theta":-0.022770524412296565,"vega":0.08916075949367089,"rho":-0.06470566909747856,"breakevenPct":0.5107960205042951},{"delta":0.8,"premium":6.490828402366873,"strike":106.00591715976333,"iv":0.2195964497041422,"gamma":0.04753017751479287,"theta":-0.019522485207100596,"vega":0.0782230769230769,"rho":-0.06969353472775187,"breakevenPct":0.31544750335925864},{"delta":0.85,"premium":11.347830374753451,"strike":110.93688362919133,"iv":0.3083045364891519,"gamma":0.03101143984220907,"theta":-0.021593491124260355,"vega":0.06412051282051281,"rho":-0.07711112965494134,"breakevenPct":0.2413570525514626},{"delta":0.9,"premium":16.48694029850746,"strike":116.19402985074626,"iv":0.3884059701492536,"gamma":0.017581343283582095,"theta":-0.021199999999999997,"vega":0.049326865671641795,"rho":-0.084819419908961,"breakevenPct":0.1231197513384652}]},"raw":{"call":[{"delta":0.1,"premium":0.75,"strike":126.52498007943424,"iv":0.6057576119333905,"gamma":0.010360321003494356,"theta":-0.05271431689928006,"vega":0.049273066983353785,"rho":0.007034675895508764,"breakevenPct":27.49171599662851},{"delta":0.15,"premium":0.7628994628876354,"strike":112.42010742247291,"iv":0.3712677165376478,"gamma":0.02285559518076291,"theta":-0.04334974756719804,"vega":0.06531990233320269,"rho":0.01064195905391402,"breakevenPct":13.375745652970604},{"delta":0.2,"premium":0.8542226468611233,"strike":108.01943382847192,"iv":0.2915126768621323,"gamma":0.035315467721715066,"theta":-0.04085892336367269,"vega":0.07774160312411198,"rho":0.014187614653696496,"breakevenPct":9.059056872015471},{"delta":0.25,"premium":0.9700224445069139,"strike":105.12443888732716,"iv":0.2401169802150756,"gamma":0.047263525779746726,"theta":-0.03994052365976247,"vega":0.08915893374331205,"rho":0.017727413226524536,"breakevenPct":6.275129051221137},{"delta":0.3,"premium":1.1086222213134298,"strike":103.6091851912438,"iv":0.2141789920075385,"gamma":0.057807281924142695,"theta":-0.03965284549603243,"vega":0.09746256538289547,"rho":0.02128506595841032,"breakevenPct":4.8961308349766925},{"delta":0.35,"premium":1.2685235418550904,"strike":102.54317638763273,"iv":0.19807359547896866,"gamma":0.06663178189078289,"theta":-0.03969150126173823,"vega":0.10377834553736005,"rho":0.02487076676213598,"breakevenPct":3.988480346076151},{"delta":0.4,"premium":1.4711100870903047,"strike":101.67703976775918,"iv":0.18866518985653485,"gamma":0.07261565813684677,"theta":-0.03981427724096648,"vega":0.10820893650848033,"rho":0.028574630060871853,"breakevenPct":3.323800315385644},{"delta":0.45,"premium":1.7471476510067117,"strike":100.95570469798658,"iv":0.18875060402684563,"gamma":0.07446456375838925,"theta":-0.04087530201342282,"vega":0.11133543624161074,"rho":0.03241632328647731,"breakevenPct":2.8777445146682203},{"delta":0.5,"premium":2.082718120805369,"strike":100.28456375838927,"iv":0.1910324832214765,"gamma":0.0739276510067114,"theta":-0.04201624161073826,"vega":0.11187234899328859,"rho":0.036125515520021245,"breakevenPct":2.541602603620782},{"delta":0.55,"premium":2.4428817056396155,"strike":99.6038514442916,"iv":0.19255460797799173,"gamma":0.07274924346629986,"theta":-0.0425,"vega":0.11091155433287483,"rho":0.03983123998294804,"breakevenPct":2.2205080135542663},{"delta":0.6,"premium":2.8338278931750747,"strike":98.90949554896143,"iv":0.193780118694362,"gamma":0.07080222551928783,"theta":-0.042436646884273,"vega":0.10854792284866469,"rho":0.043531578045935916,"breakevenPct":1.9165816309090504},{"delta":0.65,"premium":3.316023738872404,"strike":98.16765578635015,"iv":0.19689584569732937,"gamma":0.06672210682492581,"theta":-0.0419173590504451,"vega":0.1040227002967359,"rho":0.04721152250457039,"breakevenPct":1.6564955676876212},{"delta":0.7,"premium":3.9703181818181803,"strike":97.29636363636364,"iv":0.20526963636363635,"gamma":0.06010054545454547,"theta":-0.04158890909090909,"vega":0.097582,"rho":0.05081682055306592,"breakevenPct":1.4391283363536227},{"delta":0.75,"premium":4.597807757166947,"strike":96.43170320404722,"iv":0.2069087689713322,"gamma":0.05429021922428331,"theta":-0.03934047217537943,"vega":0.0890487352445194,"rho":0.05442660834059894,"breakevenPct":1.2015536023381461},{"delta":0.8,"premium":5.310084033613446,"strike":95.4873949579832,"iv":0.20693025210084035,"gamma":0.04790672268907562,"theta":-0.03600840336134453,"vega":0.07850756302521007,"rho":0.057985970983784135,"breakevenPct":0.9691265066579628},{"delta":0.85,"premium":6.282608695652174,"strike":94.3145780051151,"iv":0.21056751918158567,"gamma":0.03929641943734015,"theta":-0.032138107416879794,"vega":0.06539181585677749,"rho":0.06138485010471024,"breakevenPct":0.7684931391037405},{"delta":0.9,"premium":8.105639097744364,"strike":92.32706766917293,"iv":0.23008984962406015,"gamma":0.0270642857142857,"theta":-0.028346616541353377,"vega":0.04927443609022554,"rho":0.06420623460266,"breakevenPct":0.6037331132097551}],"put":[{"delta":0.1,"premium":0.7659230887692069,"strike":83.18461775384138,"iv":0.54625127959822,"gamma":0.011646272180031322,"theta":-0.0447928484907985,"vega":0.04919825828870279,"rho":-0.008857607716532913,"breakevenPct":17.44095495835704},{"delta":0.15,"premium":0.8627491655427233,"strike":90.25498331085447,"iv":0.37705290865746127,"gamma":0.022036012428976872,"theta":-0.040744627582184265,"vega":0.06545936712747957,"rho":-0.013193684546543922,"breakevenPct":10.455540273152614},{"delta":0.2,"premium":1.0006909866922287,"strike":93.50690986692229,"iv":0.3065027655277064,"gamma":0.03254604691838028,"theta":-0.039052088720689895,"vega":0.07855368871754932,"rho":-0.017565672447545127,"breakevenPct":7.336252749443997},{"delta":0.25,"premium":1.1609371191892035,"strike":95.48749695351363,"iv":0.26714406940092444,"gamma":0.04238748562407269,"theta":-0.03794935761641908,"vega":0.0891283946373327,"rho":-0.021934916470579473,"breakevenPct":5.512811945983741},{"delta":0.3,"premium":1.337215138010083,"strike":96.89772110408066,"iv":0.24139461685460772,"gamma":0.05130905853675973,"theta":-0.03690315968530739,"vega":0.09759421204826704,"rho":-0.026288944191178047,"breakevenPct":4.276764533636595},{"delta":0.35,"premium":1.516700711911092,"strike":97.95257549663481,"iv":0.22120734247923096,"gamma":0.05952538332198665,"theta":-0.035751815494033196,"vega":0.10420124244079666,"rho":-0.030386676004473194,"breakevenPct":3.399905053867859},{"delta":0.4,"premium":1.8635646687697163,"strike":98.75236593059937,"iv":0.2233094637223975,"gamma":0.0613294952681388,"theta":-0.037279968454258676,"vega":0.10841230283911672,"rho":-0.034659366421186985,"breakevenPct":2.9462072905643018},{"delta":0.45,"premium":2.1519444444444447,"strike":99.54444444444445,"iv":0.2172222222222222,"gamma":0.06463111111111111,"theta":-0.036547777777777776,"vega":0.11100666666666667,"rho":-0.038932516028525585,"breakevenPct":2.4416508063708244},{"delta":0.5,"premium":2.457777777777778,"strike":100.31555555555556,"iv":0.21032177777777777,"gamma":0.06718933333333334,"theta":-0.03499511111111111,"vega":0.11191066666666667,"rho":-0.043202873355259575,"breakevenPct":1.9755807094282458},{"delta":0.55,"premium":2.8370514820592825,"strike":101.05928237129486,"iv":0.20833634945397816,"gamma":0.06742808112324492,"theta":-0.03380514820592823,"vega":0.11128658346333853,"rho":-0.04747690491985545,"breakevenPct":1.6105069726178762},{"delta":0.6,"premium":3.3245709828393135,"strike":101.8393135725429,"iv":0.21013042121684866,"gamma":0.06516599063962558,"theta":-0.03255709828393136,"vega":0.10847847113884555,"rho":-0.05177396016757658,"breakevenPct":1.3174971554606905},{"delta":0.65,"premium":3.8096899224806213,"strike":102.615503875969,"iv":0.2083457364341085,"gamma":0.06291503875968991,"theta":-0.029961085271317828,"vega":0.10383767441860464,"rho":-0.05606292894771282,"breakevenPct":1.0259301277287618},{"delta":0.7,"premium":4.3454773869346734,"strike":103.42211055276381,"iv":0.2060291457286432,"gamma":0.05973165829145729,"theta":-0.026684924623115582,"vega":0.09750100502512563,"rho":-0.06036867881775132,"breakevenPct":0.7546497387266865},{"delta":0.75,"premium":4.960216998191681,"strike":104.28028933092224,"iv":0.2038030741410488,"gamma":0.05521826401446655,"theta":-0.022770524412296565,"vega":0.08916075949367089,"rho":-0.06470566909747856,"breakevenPct":0.5107960205042951},{"delta":0.8,"premium":6.490828402366873,"strike":106.00591715976333,"iv":0.2195964497041422,"gamma":0.04753017751479287,"theta":-0.019522485207100596,"vega":0.0782230769230769,"rho":-0.06969353472775187,"breakevenPct":0.31544750335925864},{"delta":0.85,"premium":11.347830374753451,"strike":110.93688362919133,"iv":0.3083045364891519,"gamma":0.03101143984220907,"theta":-0.021593491124260355,"vega":0.06412051282051281,"rho":-0.07711112965494134,"breakevenPct":0.2413570525514626},{"delta":0.9,"premium":16.48694029850746,"strike":116.19402985074626,"iv":0.3884059701492536,"gamma":0.017581343283582095,"theta":-0.021199999999999997,"vega":0.049326865671641795,"rho":-0.084819419908961,"breakevenPct":0.1231197513384652}]}},"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"}}