{"symbol":"FELE","url":"https://intraalpha.com/companies/FELE","capturedAt":"2026-10-23T19:01:48.261Z","state":"ready","quote":{"symbol":"FELE","last_price":98.745,"prev_close":99.21,"regular_close":98.745,"change":-0.465,"change_pct":-0.4687,"regular_change":-0.465,"regular_change_pct":-0.4687,"extended_change":0,"extended_change_pct":0,"bid":98.62,"ask":98.88,"bid_size":200,"ask_size":100,"volume":63136,"vwap":98.572734,"open":98.27,"high":99.045,"low":98.08,"close":98.745,"trade_count":3996,"last_trade_at":"2026-10-23T18:59:10.977597282Z","last_quote_at":"2026-10-23T19:01:44.347235484Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:01:25.520404693-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FELE","fetched_at":"2026-10-23T19:01:47.806617+00:00","name":"Franklin Electric Co Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Franklin Electric Co., Inc. designs, manufactures and distributes fuel and water pumping systems worldwide. The company is headquartered in Fort Wayne, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4386220000,"ebitda":353270000,"pe_ratio":28.59,"peg_ratio":1.543,"book_value":31.83,"dividend_per_share":1.09,"dividend_yield":0.0108,"eps":3.47,"revenue_ttm":2211886000,"gross_profit_ttm":785770000,"profit_margin":0.0706,"operating_margin_ttm":0.154,"return_on_assets_ttm":0.086,"return_on_equity_ttm":0.118,"quarterly_earnings_growth":0.114,"quarterly_revenue_growth":0.06,"analyst_target_price":118.5,"analyst_number":0,"beta":1.022,"fifty_two_week_high":115.53,"fifty_two_week_low":88.85,"fifty_day_ma":99.24,"two_hundred_day_ma":100.25,"shares_outstanding":44211500,"forward_pe":18.52,"price_to_sales":1.983,"price_to_book":3.025,"ev_to_revenue":2.02,"ev_to_ebitda":15.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:01:47.806617+00:00"},"optionObservedAt":"2026-10-23T18:48:25.333Z","bars":[{"c":100.95,"h":100.95,"l":100.7,"n":20,"o":100.7,"t":"2026-10-16T13:30:00Z","v":4021,"vw":100.706438},{"c":100.88,"h":100.935,"l":100.85,"n":28,"o":100.85,"t":"2026-10-16T13:35:00Z","v":617,"vw":100.888333},{"c":101.46,"h":101.46,"l":101.45,"n":32,"o":101.45,"t":"2026-10-16T13:40:00Z","v":561,"vw":101.455},{"c":101.785,"h":101.785,"l":101.785,"n":9,"o":101.785,"t":"2026-10-16T13:50:00Z","v":225,"vw":101.785},{"c":101.77,"h":101.78,"l":101.74,"n":42,"o":101.775,"t":"2026-10-16T13:55:00Z","v":1866,"vw":101.755357},{"c":101.41,"h":101.535,"l":101.09,"n":42,"o":101.0989,"t":"2026-10-16T14:00:00Z","v":4443,"vw":101.503106},{"c":101.425,"h":101.425,"l":101.415,"n":9,"o":101.415,"t":"2026-10-16T14:05:00Z","v":444,"vw":101.421667},{"c":100.98,"h":101.09,"l":100.98,"n":42,"o":100.99,"t":"2026-10-16T14:10:00Z","v":1368,"vw":101.012},{"c":100.84,"h":100.975,"l":100.84,"n":10,"o":100.965,"t":"2026-10-16T14:20:00Z","v":423,"vw":100.926667},{"c":100.96,"h":100.96,"l":100.96,"n":1,"o":100.96,"t":"2026-10-16T14:35:00Z","v":100,"vw":100.96},{"c":100.76,"h":100.97,"l":100.76,"n":21,"o":100.96,"t":"2026-10-16T14:40:00Z","v":927,"vw":100.903466},{"c":100.62,"h":101.08,"l":100.62,"n":52,"o":100.76,"t":"2026-10-16T14:45:00Z","v":5789,"vw":100.797573},{"c":100.8,"h":100.88,"l":100.8,"n":45,"o":100.81,"t":"2026-10-16T14:50:00Z","v":1750,"vw":100.827961},{"c":101.08,"h":101.08,"l":101.08,"n":4,"o":101.08,"t":"2026-10-16T14:55:00Z","v":145,"vw":101.08},{"c":100.94,"h":101.075,"l":100.94,"n":13,"o":101.075,"t":"2026-10-16T15:00:00Z","v":357,"vw":101.0075},{"c":100.631,"h":100.93,"l":100.631,"n":25,"o":100.88,"t":"2026-10-16T15:10:00Z","v":1476,"vw":100.700607},{"c":100.875,"h":100.875,"l":100.875,"n":6,"o":100.875,"t":"2026-10-16T15:15:00Z","v":152,"vw":100.875},{"c":100.745,"h":100.745,"l":100.735,"n":16,"o":100.735,"t":"2026-10-16T15:25:00Z","v":936,"vw":100.736495},{"c":100.76,"h":100.76,"l":100.76,"n":5,"o":100.76,"t":"2026-10-16T15:30:00Z","v":224,"vw":100.76},{"c":100.55,"h":100.835,"l":100.55,"n":25,"o":100.835,"t":"2026-10-16T15:35:00Z","v":1227,"vw":100.775692},{"c":100.5,"h":100.68,"l":100.5,"n":64,"o":100.68,"t":"2026-10-16T15:45:00Z","v":1659,"vw":100.605373},{"c":100.67,"h":100.68,"l":100.495,"n":79,"o":100.495,"t":"2026-10-16T15:50:00Z","v":2834,"vw":100.6245},{"c":100.59,"h":100.59,"l":100.59,"n":5,"o":100.59,"t":"2026-10-16T16:00:00Z","v":222,"vw":100.59},{"c":100.48,"h":100.61,"l":100.48,"n":20,"o":100.61,"t":"2026-10-16T16:05:00Z","v":596,"vw":100.552982},{"c":100.4,"h":100.48,"l":100.4,"n":53,"o":100.46,"t":"2026-10-16T16:10:00Z","v":1445,"vw":100.451667},{"c":100.47,"h":100.63,"l":100.375,"n":124,"o":100.375,"t":"2026-10-16T16:20:00Z","v":4661,"vw":100.537692},{"c":100.45,"h":100.45,"l":100.45,"n":27,"o":100.45,"t":"2026-10-16T16:30:00Z","v":493,"vw":100.45},{"c":100.3,"h":100.31,"l":100.3,"n":25,"o":100.3,"t":"2026-10-16T16:35:00Z","v":711,"vw":100.3025},{"c":100.355,"h":100.355,"l":100.355,"n":6,"o":100.355,"t":"2026-10-16T16:40:00Z","v":217,"vw":100.355},{"c":100.26,"h":100.26,"l":100.26,"n":12,"o":100.26,"t":"2026-10-16T16:45:00Z","v":935,"vw":100.26},{"c":100.155,"h":100.155,"l":100.155,"n":30,"o":100.155,"t":"2026-10-16T16:55:00Z","v":1163,"vw":100.155},{"c":100,"h":100.02,"l":100,"n":13,"o":100.02,"t":"2026-10-16T17:05:00Z","v":306,"vw":100.01},{"c":100.125,"h":100.2,"l":100.115,"n":88,"o":100.12,"t":"2026-10-16T17:10:00Z","v":2652,"vw":100.135608},{"c":100.12,"h":100.12,"l":100.04,"n":73,"o":100.04,"t":"2026-10-16T17:20:00Z","v":1763,"vw":100.091332},{"c":100.25,"h":100.25,"l":100.21,"n":18,"o":100.21,"t":"2026-10-16T17:30:00Z","v":1114,"vw":100.244798},{"c":100.22,"h":100.22,"l":100.22,"n":14,"o":100.22,"t":"2026-10-16T17:35:00Z","v":573,"vw":100.22},{"c":100.4,"h":100.4,"l":100.18,"n":99,"o":100.21,"t":"2026-10-16T17:40:00Z","v":2312,"vw":100.229375},{"c":99.895,"h":100.05,"l":99.895,"n":51,"o":100.05,"t":"2026-10-16T17:55:00Z","v":1496,"vw":100.00478},{"c":99.875,"h":99.875,"l":99.875,"n":7,"o":99.875,"t":"2026-10-16T18:00:00Z","v":272,"vw":99.875},{"c":99.895,"h":99.895,"l":99.585,"n":40,"o":99.625,"t":"2026-10-16T18:05:00Z","v":1265,"vw":99.68375},{"c":99.855,"h":99.855,"l":99.855,"n":14,"o":99.855,"t":"2026-10-16T18:10:00Z","v":487,"vw":99.855},{"c":99.86,"h":99.905,"l":99.86,"n":36,"o":99.905,"t":"2026-10-16T18:15:00Z","v":583,"vw":99.8825},{"c":99.755,"h":99.875,"l":99.755,"n":24,"o":99.875,"t":"2026-10-16T18:25:00Z","v":930,"vw":99.806429},{"c":99.875,"h":99.875,"l":99.875,"n":9,"o":99.875,"t":"2026-10-16T18:30:00Z","v":252,"vw":99.875},{"c":100.03,"h":100.03,"l":99.95,"n":24,"o":99.95,"t":"2026-10-16T18:40:00Z","v":1215,"vw":99.977418},{"c":100.03,"h":100.03,"l":99.96,"n":41,"o":99.96,"t":"2026-10-16T18:45:00Z","v":764,"vw":100.0125},{"c":99.945,"h":100.12,"l":99.94,"n":101,"o":100.12,"t":"2026-10-16T18:50:00Z","v":3049,"vw":100.063215},{"c":99.88,"h":100.005,"l":99.88,"n":44,"o":100.005,"t":"2026-10-16T19:00:00Z","v":1758,"vw":99.936154},{"c":99.925,"h":99.925,"l":99.925,"n":20,"o":99.925,"t":"2026-10-16T19:10:00Z","v":334,"vw":99.925},{"c":100.055,"h":100.15,"l":100.055,"n":104,"o":100.1,"t":"2026-10-16T19:15:00Z","v":3456,"vw":100.108333},{"c":100.125,"h":100.14,"l":100.125,"n":46,"o":100.14,"t":"2026-10-16T19:20:00Z","v":1374,"vw":100.130125},{"c":100.195,"h":100.195,"l":100.195,"n":18,"o":100.195,"t":"2026-10-16T19:25:00Z","v":204,"vw":100.195},{"c":100.035,"h":100.07,"l":99.995,"n":63,"o":100.07,"t":"2026-10-16T19:30:00Z","v":1509,"vw":100.029},{"c":100.15,"h":100.15,"l":100.065,"n":46,"o":100.065,"t":"2026-10-16T19:35:00Z","v":536,"vw":100.1075},{"c":100.335,"h":100.34,"l":100.165,"n":80,"o":100.23,"t":"2026-10-16T19:45:00Z","v":1998,"vw":100.299416},{"c":100.145,"h":100.52,"l":100.145,"n":258,"o":100.43,"t":"2026-10-16T19:50:00Z","v":7164,"vw":100.41284},{"c":100.18,"h":100.27,"l":100.14,"n":465,"o":100.14,"t":"2026-10-16T19:55:00Z","v":12974,"vw":100.194117},{"c":100.16,"h":100.16,"l":100.16,"n":22,"o":100.16,"t":"2026-10-16T20:00:00Z","v":90429,"vw":100.16},{"c":100.17,"h":100.17,"l":100.16,"n":13,"o":100.16,"t":"2026-10-19T10:30:00Z","v":856,"vw":100.165},{"c":100.61,"h":100.61,"l":100.61,"n":21,"o":100.61,"t":"2026-10-19T11:00:00Z","v":501,"vw":100.61},{"c":100.36,"h":100.36,"l":100.36,"n":9,"o":100.36,"t":"2026-10-19T13:30:00Z","v":568,"vw":100.36},{"c":99.58,"h":102.36,"l":99.58,"n":23,"o":100.335,"t":"2026-10-19T13:35:00Z","v":2452,"vw":100.640181},{"c":100.064,"h":100.064,"l":100.064,"n":7,"o":100.064,"t":"2026-10-19T13:45:00Z","v":205,"vw":100.064},{"c":99.39,"h":99.58,"l":99.39,"n":36,"o":99.58,"t":"2026-10-19T13:50:00Z","v":881,"vw":99.5025},{"c":99.51,"h":99.51,"l":99.51,"n":13,"o":99.51,"t":"2026-10-19T13:55:00Z","v":282,"vw":99.51},{"c":99.69,"h":99.705,"l":99.6,"n":50,"o":99.6,"t":"2026-10-19T14:00:00Z","v":2410,"vw":99.69205},{"c":99.8,"h":99.8,"l":99.8,"n":6,"o":99.8,"t":"2026-10-19T14:10:00Z","v":116,"vw":99.8},{"c":99.88,"h":99.88,"l":99.88,"n":3,"o":99.88,"t":"2026-10-19T14:15:00Z","v":102,"vw":99.88},{"c":99.57,"h":99.78,"l":99.57,"n":39,"o":99.78,"t":"2026-10-19T14:30:00Z","v":608,"vw":99.675},{"c":99.835,"h":99.835,"l":99.835,"n":2,"o":99.835,"t":"2026-10-19T14:35:00Z","v":327,"vw":99.835},{"c":99.82,"h":99.85,"l":99.785,"n":52,"o":99.785,"t":"2026-10-19T14:45:00Z","v":1846,"vw":99.819375},{"c":99.5601,"h":99.5601,"l":99.5601,"n":1,"o":99.5601,"t":"2026-10-19T14:55:00Z","v":150,"vw":99.5601},{"c":99.9,"h":99.9,"l":99.8,"n":38,"o":99.8,"t":"2026-10-19T15:00:00Z","v":784,"vw":99.83},{"c":99.96,"h":99.96,"l":99.96,"n":16,"o":99.96,"t":"2026-10-19T15:10:00Z","v":162,"vw":99.96},{"c":100.16,"h":100.16,"l":99.78,"n":65,"o":100.1,"t":"2026-10-19T15:15:00Z","v":1545,"vw":100.009805},{"c":100.42,"h":100.42,"l":100.25,"n":33,"o":100.25,"t":"2026-10-19T15:20:00Z","v":917,"vw":100.363333},{"c":100.295,"h":100.295,"l":100.295,"n":5,"o":100.295,"t":"2026-10-19T15:30:00Z","v":170,"vw":100.295},{"c":100.295,"h":100.295,"l":100.295,"n":2,"o":100.295,"t":"2026-10-19T15:35:00Z","v":210,"vw":100.295},{"c":100.295,"h":100.295,"l":100.295,"n":14,"o":100.295,"t":"2026-10-19T15:40:00Z","v":269,"vw":100.295},{"c":100,"h":100,"l":100,"n":21,"o":100,"t":"2026-10-19T16:00:00Z","v":306,"vw":100},{"c":100.0625,"h":100.0625,"l":100.0625,"n":8,"o":100.0625,"t":"2026-10-19T16:15:00Z","v":283,"vw":100.0625},{"c":100.055,"h":100.1999,"l":100.055,"n":14,"o":100.1999,"t":"2026-10-19T16:35:00Z","v":489,"vw":100.149236},{"c":100.04,"h":100.04,"l":100.04,"n":4,"o":100.04,"t":"2026-10-19T17:05:00Z","v":109,"vw":100.04},{"c":100.04,"h":100.04,"l":100.04,"n":21,"o":100.04,"t":"2026-10-19T17:15:00Z","v":362,"vw":100.04},{"c":100.035,"h":100.035,"l":100.035,"n":12,"o":100.035,"t":"2026-10-19T17:35:00Z","v":538,"vw":100.035},{"c":100.16,"h":100.19,"l":100.16,"n":11,"o":100.19,"t":"2026-10-19T17:45:00Z","v":744,"vw":100.181023},{"c":100.09,"h":100.09,"l":100.09,"n":9,"o":100.09,"t":"2026-10-19T17:50:00Z","v":160,"vw":100.09},{"c":100.18,"h":100.18,"l":100.18,"n":20,"o":100.18,"t":"2026-10-19T17:55:00Z","v":192,"vw":100.18},{"c":100.26,"h":100.26,"l":100.26,"n":20,"o":100.26,"t":"2026-10-19T18:15:00Z","v":365,"vw":100.26},{"c":100.2,"h":100.2,"l":100.2,"n":24,"o":100.2,"t":"2026-10-19T18:20:00Z","v":432,"vw":100.2},{"c":100.18,"h":100.19,"l":100.18,"n":28,"o":100.19,"t":"2026-10-19T18:25:00Z","v":726,"vw":100.187143},{"c":100.18,"h":100.23,"l":100.18,"n":19,"o":100.19,"t":"2026-10-19T18:35:00Z","v":1415,"vw":100.191177},{"c":100.24,"h":100.24,"l":100.24,"n":26,"o":100.24,"t":"2026-10-19T18:40:00Z","v":354,"vw":100.24},{"c":100.25,"h":100.25,"l":100.24,"n":36,"o":100.24,"t":"2026-10-19T18:45:00Z","v":462,"vw":100.245},{"c":99.92,"h":100.195,"l":99.9,"n":116,"o":100.195,"t":"2026-10-19T18:50:00Z","v":7882,"vw":99.942491},{"c":99.68,"h":99.795,"l":99.68,"n":73,"o":99.795,"t":"2026-10-19T18:55:00Z","v":1908,"vw":99.718333},{"c":99.63,"h":99.63,"l":99.63,"n":69,"o":99.63,"t":"2026-10-19T19:00:00Z","v":840,"vw":99.63},{"c":99.62,"h":99.62,"l":99.62,"n":9,"o":99.62,"t":"2026-10-19T19:05:00Z","v":448,"vw":99.62},{"c":99.48,"h":99.62,"l":99.28,"n":125,"o":99.605,"t":"2026-10-19T19:10:00Z","v":8835,"vw":99.394947},{"c":99.63,"h":99.63,"l":99.58,"n":23,"o":99.58,"t":"2026-10-19T19:15:00Z","v":848,"vw":99.621525},{"c":99.59,"h":99.66,"l":99.57,"n":44,"o":99.66,"t":"2026-10-19T19:20:00Z","v":1970,"vw":99.599153},{"c":99.5851,"h":99.5851,"l":99.5851,"n":15,"o":99.5851,"t":"2026-10-19T19:25:00Z","v":243,"vw":99.5851},{"c":99.53,"h":99.535,"l":99.42,"n":55,"o":99.42,"t":"2026-10-19T19:30:00Z","v":777,"vw":99.498303},{"c":99.51,"h":99.57,"l":99.51,"n":230,"o":99.515,"t":"2026-10-19T19:35:00Z","v":3800,"vw":99.520259},{"c":99.495,"h":99.59,"l":99.41,"n":300,"o":99.51,"t":"2026-10-19T19:40:00Z","v":14306,"vw":99.48344},{"c":99.47,"h":99.51,"l":99.32,"n":209,"o":99.42,"t":"2026-10-19T19:45:00Z","v":5620,"vw":99.419394},{"c":99.22,"h":99.43,"l":99.07,"n":445,"o":99.35,"t":"2026-10-19T19:50:00Z","v":15450,"vw":99.305112},{"c":99.56,"h":99.705,"l":99.36,"n":788,"o":99.43,"t":"2026-10-19T19:55:00Z","v":27463,"vw":99.475832},{"c":99.43,"h":99.56,"l":99.43,"n":37,"o":99.56,"t":"2026-10-19T20:00:00Z","v":131692,"vw":99.430101},{"c":99.6,"h":99.6,"l":99.6,"n":6,"o":99.6,"t":"2026-10-19T22:35:00Z","v":497,"vw":99.6},{"c":99.3,"h":99.3,"l":99.3,"n":3,"o":99.3,"t":"2026-10-19T22:45:00Z","v":489,"vw":99.3},{"c":99.5,"h":99.5,"l":99.5,"n":7,"o":99.5,"t":"2026-10-20T12:20:00Z","v":1005,"vw":99.5},{"c":99.96,"h":100.185,"l":99.33,"n":40,"o":99.33,"t":"2026-10-20T13:30:00Z","v":1742,"vw":99.454038},{"c":99.2,"h":99.2,"l":99.2,"n":18,"o":99.2,"t":"2026-10-20T13:45:00Z","v":271,"vw":99.2},{"c":99.5,"h":99.5,"l":99.04,"n":66,"o":99.04,"t":"2026-10-20T13:50:00Z","v":2151,"vw":99.421818},{"c":99.44,"h":99.95,"l":99.44,"n":53,"o":99.92,"t":"2026-10-20T14:00:00Z","v":1086,"vw":99.836},{"c":99.29,"h":99.29,"l":98.98,"n":64,"o":98.98,"t":"2026-10-20T14:10:00Z","v":1138,"vw":99.083333},{"c":99.37,"h":99.37,"l":99.3,"n":14,"o":99.3,"t":"2026-10-20T14:15:00Z","v":757,"vw":99.360169},{"c":99.975,"h":100.23,"l":99.96,"n":26,"o":100.23,"t":"2026-10-20T14:25:00Z","v":1328,"vw":100.015345},{"c":100.28,"h":100.52,"l":100.28,"n":40,"o":100.52,"t":"2026-10-20T14:30:00Z","v":724,"vw":100.4},{"c":100.105,"h":100.22,"l":100.08,"n":26,"o":100.09,"t":"2026-10-20T14:35:00Z","v":1189,"vw":100.106013},{"c":100.09,"h":100.09,"l":100.09,"n":44,"o":100.09,"t":"2026-10-20T14:40:00Z","v":2236,"vw":100.09},{"c":100.59,"h":100.59,"l":100.35,"n":32,"o":100.35,"t":"2026-10-20T14:45:00Z","v":727,"vw":100.450577},{"c":100.455,"h":100.455,"l":100.455,"n":12,"o":100.455,"t":"2026-10-20T14:50:00Z","v":298,"vw":100.455},{"c":100.55,"h":100.8,"l":100.55,"n":32,"o":100.8,"t":"2026-10-20T14:55:00Z","v":560,"vw":100.727954},{"c":100.655,"h":100.655,"l":100.655,"n":10,"o":100.655,"t":"2026-10-20T15:00:00Z","v":242,"vw":100.655},{"c":100.5,"h":100.5,"l":100.5,"n":25,"o":100.5,"t":"2026-10-20T15:05:00Z","v":837,"vw":100.5},{"c":100.3,"h":100.37,"l":100.29,"n":42,"o":100.36,"t":"2026-10-20T15:15:00Z","v":823,"vw":100.338182},{"c":100.29,"h":100.43,"l":100.29,"n":22,"o":100.38,"t":"2026-10-20T15:25:00Z","v":818,"vw":100.375},{"c":100.12,"h":100.18,"l":100.11,"n":47,"o":100.11,"t":"2026-10-20T15:35:00Z","v":1316,"vw":100.134},{"c":100.155,"h":100.155,"l":100.155,"n":4,"o":100.155,"t":"2026-10-20T15:45:00Z","v":125,"vw":100.155},{"c":100.1425,"h":100.1425,"l":100.09,"n":15,"o":100.09,"t":"2026-10-20T15:50:00Z","v":330,"vw":100.11625},{"c":100.21,"h":100.21,"l":100.21,"n":2,"o":100.21,"t":"2026-10-20T15:55:00Z","v":104,"vw":100.21},{"c":99.995,"h":100.06,"l":99.99,"n":136,"o":100.05,"t":"2026-10-20T16:05:00Z","v":3349,"vw":100.034937},{"c":99.91,"h":99.91,"l":99.91,"n":5,"o":99.91,"t":"2026-10-20T16:10:00Z","v":230,"vw":99.91},{"c":99.91,"h":99.91,"l":99.91,"n":18,"o":99.91,"t":"2026-10-20T16:15:00Z","v":380,"vw":99.91},{"c":99.785,"h":99.785,"l":99.785,"n":4,"o":99.785,"t":"2026-10-20T16:20:00Z","v":229,"vw":99.785},{"c":99.84,"h":99.84,"l":99.73,"n":12,"o":99.73,"t":"2026-10-20T16:25:00Z","v":545,"vw":99.766667},{"c":99.855,"h":99.92,"l":99.855,"n":27,"o":99.92,"t":"2026-10-20T16:30:00Z","v":671,"vw":99.879621},{"c":99.99,"h":99.99,"l":99.99,"n":10,"o":99.99,"t":"2026-10-20T16:35:00Z","v":163,"vw":99.99},{"c":99.905,"h":99.905,"l":99.905,"n":10,"o":99.905,"t":"2026-10-20T16:40:00Z","v":568,"vw":99.905},{"c":99.94,"h":99.94,"l":99.77,"n":93,"o":99.9,"t":"2026-10-20T16:45:00Z","v":2751,"vw":99.866918},{"c":99.51,"h":99.8925,"l":99.51,"n":43,"o":99.8925,"t":"2026-10-20T16:50:00Z","v":1149,"vw":99.6685},{"c":99.63,"h":99.63,"l":99.63,"n":10,"o":99.63,"t":"2026-10-20T17:05:00Z","v":256,"vw":99.63},{"c":99.665,"h":99.665,"l":99.665,"n":15,"o":99.665,"t":"2026-10-20T17:10:00Z","v":383,"vw":99.665},{"c":99.65,"h":99.65,"l":99.65,"n":14,"o":99.65,"t":"2026-10-20T17:15:00Z","v":241,"vw":99.65},{"c":99.625,"h":99.625,"l":99.5378,"n":31,"o":99.5378,"t":"2026-10-20T17:25:00Z","v":1443,"vw":99.560739},{"c":99.7,"h":99.72,"l":99.7,"n":57,"o":99.71,"t":"2026-10-20T17:30:00Z","v":979,"vw":99.71},{"c":99.65,"h":99.65,"l":99.65,"n":44,"o":99.65,"t":"2026-10-20T17:35:00Z","v":1507,"vw":99.65},{"c":99.77,"h":99.77,"l":99.77,"n":32,"o":99.77,"t":"2026-10-20T17:40:00Z","v":474,"vw":99.77},{"c":99.755,"h":99.9,"l":99.75,"n":49,"o":99.9,"t":"2026-10-20T17:45:00Z","v":1209,"vw":99.797857},{"c":99.9,"h":99.9,"l":99.9,"n":9,"o":99.9,"t":"2026-10-20T18:00:00Z","v":132,"vw":99.9},{"c":99.87,"h":99.87,"l":99.75,"n":38,"o":99.83,"t":"2026-10-20T18:05:00Z","v":749,"vw":99.8202},{"c":99.83,"h":99.83,"l":99.83,"n":19,"o":99.83,"t":"2026-10-20T18:15:00Z","v":358,"vw":99.83},{"c":99.77,"h":99.875,"l":99.77,"n":43,"o":99.875,"t":"2026-10-20T18:20:00Z","v":754,"vw":99.805464},{"c":99.91,"h":99.91,"l":99.84,"n":45,"o":99.84,"t":"2026-10-20T18:25:00Z","v":757,"vw":99.890813},{"c":100.01,"h":100.01,"l":99.97,"n":44,"o":99.97,"t":"2026-10-20T18:30:00Z","v":1157,"vw":99.998889},{"c":99.88,"h":100.04,"l":99.88,"n":21,"o":100.04,"t":"2026-10-20T18:40:00Z","v":385,"vw":99.96},{"c":100.02,"h":100.02,"l":100.02,"n":7,"o":100.02,"t":"2026-10-20T18:45:00Z","v":172,"vw":100.02},{"c":100.05,"h":100.0568,"l":100.05,"n":5,"o":100.0568,"t":"2026-10-20T18:50:00Z","v":237,"vw":100.053366},{"c":99.99,"h":99.99,"l":99.99,"n":16,"o":99.99,"t":"2026-10-20T18:55:00Z","v":208,"vw":99.99},{"c":99.9625,"h":99.99,"l":99.94,"n":93,"o":99.99,"t":"2026-10-20T19:00:00Z","v":2595,"vw":99.949959},{"c":100.02,"h":100.02,"l":100.02,"n":9,"o":100.02,"t":"2026-10-20T19:10:00Z","v":187,"vw":100.02},{"c":100.215,"h":100.215,"l":100.025,"n":74,"o":100.025,"t":"2026-10-20T19:15:00Z","v":1401,"vw":100.06942},{"c":100.2,"h":100.2,"l":100.08,"n":48,"o":100.2,"t":"2026-10-20T19:20:00Z","v":1309,"vw":100.164086},{"c":100.265,"h":100.265,"l":100.2,"n":51,"o":100.2,"t":"2026-10-20T19:25:00Z","v":978,"vw":100.212082},{"c":100.3,"h":100.3,"l":100.11,"n":81,"o":100.19,"t":"2026-10-20T19:30:00Z","v":1863,"vw":100.210172},{"c":100.145,"h":100.27,"l":100.145,"n":84,"o":100.17,"t":"2026-10-20T19:40:00Z","v":1421,"vw":100.211299},{"c":100.42,"h":100.42,"l":100.28,"n":81,"o":100.28,"t":"2026-10-20T19:45:00Z","v":1843,"vw":100.328125},{"c":100.365,"h":100.585,"l":100.365,"n":119,"o":100.45,"t":"2026-10-20T19:50:00Z","v":3388,"vw":100.476269},{"c":100.25,"h":100.3,"l":100.08,"n":563,"o":100.29,"t":"2026-10-20T19:55:00Z","v":12679,"vw":100.187564},{"c":100.19,"h":100.19,"l":100.19,"n":38,"o":100.19,"t":"2026-10-20T20:00:00Z","v":54301,"vw":100.19},{"c":100.49,"h":100.99,"l":100.49,"n":10,"o":100.99,"t":"2026-10-21T13:30:00Z","v":1766,"vw":100.893016},{"c":101.015,"h":101.015,"l":101.015,"n":7,"o":101.015,"t":"2026-10-21T13:50:00Z","v":1059,"vw":101.015},{"c":101.04,"h":101.04,"l":101.03,"n":13,"o":101.03,"t":"2026-10-21T13:55:00Z","v":446,"vw":101.036667},{"c":100.8,"h":100.8,"l":100.63,"n":22,"o":100.68,"t":"2026-10-21T14:00:00Z","v":440,"vw":100.703333},{"c":100.72,"h":100.72,"l":100.6,"n":9,"o":100.6,"t":"2026-10-21T14:05:00Z","v":441,"vw":100.63},{"c":100.79,"h":100.83,"l":100.6991,"n":27,"o":100.6991,"t":"2026-10-21T14:10:00Z","v":912,"vw":100.729318},{"c":100.52,"h":100.95,"l":100.52,"n":37,"o":100.94,"t":"2026-10-21T14:15:00Z","v":1066,"vw":100.805},{"c":100.985,"h":100.99,"l":100.985,"n":37,"o":100.99,"t":"2026-10-21T14:25:00Z","v":1010,"vw":100.985714},{"c":101.075,"h":101.075,"l":101.075,"n":66,"o":101.075,"t":"2026-10-21T14:30:00Z","v":1629,"vw":101.075},{"c":100.95,"h":101.01,"l":100.94,"n":29,"o":101.01,"t":"2026-10-21T14:35:00Z","v":1544,"vw":100.98625},{"c":100.87,"h":100.91,"l":100.87,"n":17,"o":100.91,"t":"2026-10-21T14:40:00Z","v":448,"vw":100.883333},{"c":101.21,"h":101.21,"l":101.02,"n":122,"o":101.09,"t":"2026-10-21T14:45:00Z","v":2909,"vw":101.150229},{"c":101.175,"h":101.175,"l":101.175,"n":28,"o":101.175,"t":"2026-10-21T14:50:00Z","v":551,"vw":101.175},{"c":101.18,"h":101.185,"l":101.18,"n":11,"o":101.185,"t":"2026-10-21T14:55:00Z","v":438,"vw":101.1825},{"c":100.9,"h":100.9,"l":100.9,"n":55,"o":100.9,"t":"2026-10-21T15:05:00Z","v":535,"vw":100.9},{"c":100.74,"h":100.93,"l":100.74,"n":18,"o":100.93,"t":"2026-10-21T15:10:00Z","v":648,"vw":100.866667},{"c":101,"h":101,"l":100.95,"n":17,"o":100.95,"t":"2026-10-21T15:35:00Z","v":553,"vw":100.983333},{"c":101.1109,"h":101.1109,"l":101.1109,"n":4,"o":101.1109,"t":"2026-10-21T15:45:00Z","v":266,"vw":101.1109},{"c":100.99,"h":100.99,"l":100.99,"n":9,"o":100.99,"t":"2026-10-21T15:50:00Z","v":289,"vw":100.99},{"c":101.065,"h":101.065,"l":100.995,"n":42,"o":100.995,"t":"2026-10-21T15:55:00Z","v":1064,"vw":101.015},{"c":101.055,"h":101.055,"l":101.0525,"n":19,"o":101.0525,"t":"2026-10-21T16:00:00Z","v":260,"vw":101.05375},{"c":100.975,"h":100.99,"l":100.975,"n":36,"o":100.99,"t":"2026-10-21T16:05:00Z","v":854,"vw":100.98},{"c":100.98,"h":100.98,"l":100.98,"n":20,"o":100.98,"t":"2026-10-21T16:25:00Z","v":323,"vw":100.98},{"c":100.915,"h":100.97,"l":100.915,"n":34,"o":100.96,"t":"2026-10-21T16:30:00Z","v":859,"vw":100.94875},{"c":101.0775,"h":101.13,"l":100.9243,"n":93,"o":100.9243,"t":"2026-10-21T16:35:00Z","v":2867,"vw":100.986943},{"c":101,"h":101.16,"l":100.985,"n":61,"o":101.16,"t":"2026-10-21T16:40:00Z","v":1282,"vw":101.051225},{"c":100.995,"h":100.995,"l":100.82,"n":21,"o":100.82,"t":"2026-10-21T16:50:00Z","v":353,"vw":100.9075},{"c":101.01,"h":101.01,"l":101.005,"n":28,"o":101.005,"t":"2026-10-21T17:00:00Z","v":720,"vw":101.008333},{"c":101.13,"h":101.18,"l":101.06,"n":70,"o":101.06,"t":"2026-10-21T17:05:00Z","v":1781,"vw":101.082535},{"c":101.09,"h":101.09,"l":101.09,"n":19,"o":101.09,"t":"2026-10-21T17:10:00Z","v":421,"vw":101.09},{"c":101.18,"h":101.18,"l":101.18,"n":39,"o":101.18,"t":"2026-10-21T17:30:00Z","v":939,"vw":101.18},{"c":101.17,"h":101.22,"l":101.17,"n":67,"o":101.22,"t":"2026-10-21T17:35:00Z","v":1456,"vw":101.182},{"c":101.27,"h":101.27,"l":101.185,"n":74,"o":101.185,"t":"2026-10-21T17:45:00Z","v":2465,"vw":101.200625},{"c":101.21,"h":101.21,"l":101.21,"n":24,"o":101.21,"t":"2026-10-21T17:50:00Z","v":480,"vw":101.21},{"c":101.3,"h":101.3,"l":101.29,"n":52,"o":101.29,"t":"2026-10-21T17:55:00Z","v":681,"vw":101.296667},{"c":101.22,"h":101.285,"l":101.22,"n":19,"o":101.285,"t":"2026-10-21T18:05:00Z","v":400,"vw":101.2525},{"c":101.325,"h":101.33,"l":101.3,"n":48,"o":101.3,"t":"2026-10-21T18:10:00Z","v":1123,"vw":101.312673},{"c":101.25,"h":101.27,"l":101.25,"n":31,"o":101.27,"t":"2026-10-21T18:15:00Z","v":997,"vw":101.26},{"c":101.145,"h":101.145,"l":101.11,"n":50,"o":101.11,"t":"2026-10-21T18:25:00Z","v":1081,"vw":101.135834},{"c":101.23,"h":101.23,"l":101.23,"n":10,"o":101.23,"t":"2026-10-21T18:35:00Z","v":209,"vw":101.23},{"c":101.275,"h":101.275,"l":101.275,"n":14,"o":101.275,"t":"2026-10-21T18:40:00Z","v":350,"vw":101.275},{"c":101.11,"h":101.35,"l":101.105,"n":119,"o":101.3335,"t":"2026-10-21T18:45:00Z","v":4085,"vw":101.230831},{"c":100.94,"h":100.94,"l":100.9375,"n":127,"o":100.9375,"t":"2026-10-21T18:50:00Z","v":2015,"vw":100.93875},{"c":101.43,"h":101.485,"l":100.885,"n":259,"o":101.03,"t":"2026-10-21T18:55:00Z","v":8697,"vw":101.129373},{"c":100.825,"h":101.37,"l":100.825,"n":160,"o":101.37,"t":"2026-10-21T19:00:00Z","v":6271,"vw":100.944915},{"c":100.74,"h":100.74,"l":100.74,"n":19,"o":100.74,"t":"2026-10-21T19:05:00Z","v":187,"vw":100.74},{"c":100.675,"h":100.675,"l":100.52,"n":44,"o":100.52,"t":"2026-10-21T19:10:00Z","v":829,"vw":100.621667},{"c":100.7,"h":100.7,"l":100.7,"n":48,"o":100.7,"t":"2026-10-21T19:15:00Z","v":986,"vw":100.7},{"c":100.88,"h":100.91,"l":100.84,"n":115,"o":100.88,"t":"2026-10-21T19:20:00Z","v":2982,"vw":100.874871},{"c":101.04,"h":101.04,"l":100.895,"n":109,"o":100.895,"t":"2026-10-21T19:25:00Z","v":1996,"vw":100.961524},{"c":101.04,"h":101.04,"l":101.01,"n":60,"o":101.01,"t":"2026-10-21T19:30:00Z","v":1034,"vw":101.025},{"c":101.04,"h":101.04,"l":101,"n":72,"o":101.03,"t":"2026-10-21T19:35:00Z","v":1871,"vw":101.021667},{"c":101.14,"h":101.14,"l":100.955,"n":145,"o":101.03,"t":"2026-10-21T19:40:00Z","v":4193,"vw":101.05061},{"c":101.24,"h":101.24,"l":101.16,"n":65,"o":101.16,"t":"2026-10-21T19:45:00Z","v":1914,"vw":101.199636},{"c":101.3,"h":101.43,"l":101.22,"n":271,"o":101.24,"t":"2026-10-21T19:50:00Z","v":6661,"vw":101.308295},{"c":101.25,"h":101.34,"l":101.17,"n":637,"o":101.3,"t":"2026-10-21T19:55:00Z","v":16626,"vw":101.271989},{"c":101.24,"h":101.24,"l":101.24,"n":62,"o":101.24,"t":"2026-10-21T20:00:00Z","v":45351,"vw":101.24},{"c":101,"h":101,"l":101,"n":9,"o":101,"t":"2026-10-22T10:30:00Z","v":1007,"vw":101},{"c":99.555,"h":100.95,"l":99.555,"n":37,"o":100.48,"t":"2026-10-22T13:30:00Z","v":2983,"vw":100.404058},{"c":99.56,"h":100.05,"l":99.255,"n":33,"o":99.255,"t":"2026-10-22T13:35:00Z","v":774,"vw":99.510833},{"c":98.19,"h":98.91,"l":98.19,"n":121,"o":98.65,"t":"2026-10-22T13:40:00Z","v":4343,"vw":98.359967},{"c":97.86,"h":98,"l":97.86,"n":53,"o":97.87,"t":"2026-10-22T13:45:00Z","v":1857,"vw":97.885062},{"c":98.37,"h":98.4,"l":97.615,"n":171,"o":97.615,"t":"2026-10-22T13:50:00Z","v":3665,"vw":98.043869},{"c":98.57,"h":98.62,"l":98.355,"n":44,"o":98.355,"t":"2026-10-22T13:55:00Z","v":1869,"vw":98.47125},{"c":98.72,"h":98.72,"l":98.655,"n":25,"o":98.655,"t":"2026-10-22T14:00:00Z","v":475,"vw":98.6875},{"c":98.71,"h":98.72,"l":98.71,"n":34,"o":98.72,"t":"2026-10-22T14:05:00Z","v":564,"vw":98.716667},{"c":99.305,"h":99.305,"l":98.715,"n":157,"o":98.715,"t":"2026-10-22T14:10:00Z","v":3987,"vw":98.952134},{"c":99.04,"h":99.485,"l":99.04,"n":98,"o":99.365,"t":"2026-10-22T14:15:00Z","v":1996,"vw":99.23875},{"c":98.965,"h":99.34,"l":98.965,"n":56,"o":99.34,"t":"2026-10-22T14:20:00Z","v":1427,"vw":99.197406},{"c":98.43,"h":98.88,"l":98.43,"n":60,"o":98.88,"t":"2026-10-22T14:25:00Z","v":1278,"vw":98.627548},{"c":98.785,"h":98.82,"l":98.425,"n":62,"o":98.66,"t":"2026-10-22T14:30:00Z","v":1288,"vw":98.715},{"c":98.785,"h":98.785,"l":98.785,"n":10,"o":98.785,"t":"2026-10-22T14:35:00Z","v":144,"vw":98.785},{"c":98.96,"h":99.08,"l":98.92,"n":120,"o":98.92,"t":"2026-10-22T14:40:00Z","v":2316,"vw":98.995654},{"c":98.81,"h":99.16,"l":98.8,"n":101,"o":99.06,"t":"2026-10-22T14:45:00Z","v":2453,"vw":98.967143},{"c":98.925,"h":98.925,"l":98.68,"n":46,"o":98.73,"t":"2026-10-22T14:50:00Z","v":892,"vw":98.773},{"c":99.065,"h":99.065,"l":99.065,"n":31,"o":99.065,"t":"2026-10-22T14:55:00Z","v":871,"vw":99.065},{"c":98.775,"h":99.16,"l":98.775,"n":131,"o":99.16,"t":"2026-10-22T15:00:00Z","v":2387,"vw":98.989375},{"c":98.9,"h":98.98,"l":98.77,"n":35,"o":98.98,"t":"2026-10-22T15:05:00Z","v":728,"vw":98.864},{"c":98.8,"h":98.9025,"l":98.8,"n":21,"o":98.9025,"t":"2026-10-22T15:10:00Z","v":552,"vw":98.838125},{"c":98.96,"h":99.04,"l":98.8,"n":82,"o":98.8,"t":"2026-10-22T15:15:00Z","v":2062,"vw":98.908029},{"c":99.045,"h":99.18,"l":98.945,"n":104,"o":98.975,"t":"2026-10-22T15:20:00Z","v":2413,"vw":99.05468},{"c":98.67,"h":98.82,"l":98.67,"n":53,"o":98.79,"t":"2026-10-22T15:25:00Z","v":1184,"vw":98.776},{"c":98.94,"h":98.94,"l":98.81,"n":76,"o":98.81,"t":"2026-10-22T15:30:00Z","v":1380,"vw":98.8925},{"c":99.21,"h":99.21,"l":98.945,"n":107,"o":98.945,"t":"2026-10-22T15:35:00Z","v":2123,"vw":99.050699},{"c":99.205,"h":99.26,"l":99.205,"n":59,"o":99.26,"t":"2026-10-22T15:40:00Z","v":369,"vw":99.2325},{"c":98.71,"h":98.99,"l":98.645,"n":156,"o":98.99,"t":"2026-10-22T15:50:00Z","v":4743,"vw":98.819261},{"c":98.905,"h":98.905,"l":98.69,"n":80,"o":98.69,"t":"2026-10-22T15:55:00Z","v":1886,"vw":98.794285},{"c":98.965,"h":98.99,"l":98.92,"n":32,"o":98.99,"t":"2026-10-22T16:00:00Z","v":969,"vw":98.961613},{"c":99.1,"h":99.18,"l":98.985,"n":45,"o":98.985,"t":"2026-10-22T16:05:00Z","v":968,"vw":99.117},{"c":99.19,"h":99.235,"l":99.145,"n":31,"o":99.145,"t":"2026-10-22T16:10:00Z","v":655,"vw":99.198125},{"c":99.07,"h":99.255,"l":99.01,"n":62,"o":99.255,"t":"2026-10-22T16:20:00Z","v":1517,"vw":99.091841},{"c":99.1787,"h":99.1787,"l":99.1787,"n":5,"o":99.1787,"t":"2026-10-22T16:25:00Z","v":877,"vw":99.1787},{"c":98.975,"h":99.16,"l":98.975,"n":100,"o":99.1,"t":"2026-10-22T16:30:00Z","v":2549,"vw":99.025555},{"c":99.02,"h":99.02,"l":99.02,"n":12,"o":99.02,"t":"2026-10-22T16:35:00Z","v":159,"vw":99.02},{"c":98.83,"h":99.0125,"l":98.83,"n":74,"o":99.0125,"t":"2026-10-22T16:40:00Z","v":1242,"vw":98.9275},{"c":98.765,"h":98.785,"l":98.765,"n":49,"o":98.785,"t":"2026-10-22T16:45:00Z","v":1852,"vw":98.777089},{"c":99.09,"h":99.09,"l":98.835,"n":57,"o":98.835,"t":"2026-10-22T16:50:00Z","v":1150,"vw":98.95125},{"c":99.2,"h":99.2525,"l":99.16,"n":84,"o":99.2225,"t":"2026-10-22T16:55:00Z","v":1912,"vw":99.189545},{"c":99.12,"h":99.29,"l":99.12,"n":81,"o":99.19,"t":"2026-10-22T17:00:00Z","v":1403,"vw":99.174167},{"c":99.13,"h":99.24,"l":99.13,"n":61,"o":99.235,"t":"2026-10-22T17:10:00Z","v":888,"vw":99.201667},{"c":99.07,"h":99.12,"l":99.07,"n":42,"o":99.12,"t":"2026-10-22T17:15:00Z","v":701,"vw":99.095},{"c":99.1,"h":99.1,"l":98.99,"n":40,"o":98.99,"t":"2026-10-22T17:20:00Z","v":1198,"vw":99.057858},{"c":98.99,"h":99.1,"l":98.99,"n":18,"o":99.1,"t":"2026-10-22T17:25:00Z","v":342,"vw":99.045},{"c":99.05,"h":99.1,"l":98.99,"n":85,"o":99.01,"t":"2026-10-22T17:30:00Z","v":1948,"vw":99.05483},{"c":98.98,"h":98.98,"l":98.98,"n":44,"o":98.98,"t":"2026-10-22T17:35:00Z","v":971,"vw":98.98},{"c":98.93,"h":98.93,"l":98.9,"n":26,"o":98.9,"t":"2026-10-22T17:40:00Z","v":815,"vw":98.92284},{"c":98.945,"h":98.945,"l":98.945,"n":5,"o":98.945,"t":"2026-10-22T17:45:00Z","v":122,"vw":98.945},{"c":98.86,"h":98.945,"l":98.86,"n":73,"o":98.945,"t":"2026-10-22T17:50:00Z","v":2175,"vw":98.882143},{"c":98.975,"h":98.975,"l":98.91,"n":72,"o":98.91,"t":"2026-10-22T17:55:00Z","v":1161,"vw":98.92625},{"c":98.475,"h":99.01,"l":98.475,"n":130,"o":99.01,"t":"2026-10-22T18:00:00Z","v":3557,"vw":98.805084},{"c":98.665,"h":98.72,"l":98.38,"n":73,"o":98.7,"t":"2026-10-22T18:05:00Z","v":1935,"vw":98.595199},{"c":98.82,"h":98.82,"l":98.7201,"n":38,"o":98.7201,"t":"2026-10-22T18:10:00Z","v":846,"vw":98.784288},{"c":98.72,"h":98.77,"l":98.67,"n":113,"o":98.77,"t":"2026-10-22T18:15:00Z","v":3428,"vw":98.736029},{"c":98.61,"h":98.84,"l":98.61,"n":173,"o":98.725,"t":"2026-10-22T18:20:00Z","v":4993,"vw":98.752024},{"c":98.44,"h":98.44,"l":98.43,"n":15,"o":98.43,"t":"2026-10-22T18:25:00Z","v":232,"vw":98.435},{"c":98.38,"h":98.4875,"l":98.38,"n":46,"o":98.44,"t":"2026-10-22T18:30:00Z","v":969,"vw":98.431056},{"c":98.49,"h":98.49,"l":98.49,"n":33,"o":98.49,"t":"2026-10-22T18:35:00Z","v":955,"vw":98.49},{"c":98.285,"h":98.41,"l":98.285,"n":67,"o":98.41,"t":"2026-10-22T18:40:00Z","v":1295,"vw":98.35375},{"c":98.275,"h":98.2775,"l":98.17,"n":110,"o":98.17,"t":"2026-10-22T18:45:00Z","v":1524,"vw":98.255648},{"c":98.38,"h":98.39,"l":98.28,"n":117,"o":98.35,"t":"2026-10-22T18:50:00Z","v":1947,"vw":98.35},{"c":98.34,"h":98.46,"l":98.34,"n":43,"o":98.46,"t":"2026-10-22T18:55:00Z","v":933,"vw":98.385229},{"c":98.13,"h":98.33,"l":98.09,"n":134,"o":98.33,"t":"2026-10-22T19:00:00Z","v":3102,"vw":98.199831},{"c":98.35,"h":98.35,"l":98.11,"n":139,"o":98.175,"t":"2026-10-22T19:05:00Z","v":2717,"vw":98.241154},{"c":98.405,"h":98.42,"l":98.355,"n":110,"o":98.37,"t":"2026-10-22T19:10:00Z","v":1930,"vw":98.385},{"c":98.335,"h":98.405,"l":98.28,"n":79,"o":98.405,"t":"2026-10-22T19:15:00Z","v":1429,"vw":98.342},{"c":98.23,"h":98.495,"l":98.23,"n":111,"o":98.335,"t":"2026-10-22T19:20:00Z","v":3185,"vw":98.344547},{"c":98.03,"h":98.18,"l":98.01,"n":68,"o":98.18,"t":"2026-10-22T19:25:00Z","v":1866,"vw":98.126},{"c":98.39,"h":98.39,"l":98.03,"n":120,"o":98.03,"t":"2026-10-22T19:30:00Z","v":2648,"vw":98.242273},{"c":98.625,"h":98.63,"l":98.405,"n":90,"o":98.405,"t":"2026-10-22T19:35:00Z","v":2582,"vw":98.520516},{"c":98.67,"h":98.81,"l":98.62,"n":125,"o":98.75,"t":"2026-10-22T19:40:00Z","v":2971,"vw":98.710385},{"c":98.83,"h":98.83,"l":98.665,"n":124,"o":98.665,"t":"2026-10-22T19:45:00Z","v":3558,"vw":98.760772},{"c":99.21,"h":99.49,"l":98.83,"n":325,"o":98.83,"t":"2026-10-22T19:50:00Z","v":12616,"vw":99.260989},{"c":99.15,"h":99.28,"l":99.09,"n":671,"o":99.21,"t":"2026-10-22T19:55:00Z","v":17558,"vw":99.163267},{"c":99.21,"h":99.21,"l":99.21,"n":41,"o":99.21,"t":"2026-10-22T20:00:00Z","v":55088,"vw":99.21},{"c":99.21,"h":99.21,"l":99.21,"n":1,"o":99.21,"t":"2026-10-22T20:30:00Z","v":200,"vw":99.21},{"c":99.2,"h":99.2,"l":99.2,"n":4,"o":99.2,"t":"2026-10-23T10:25:00Z","v":511,"vw":99.2},{"c":99.2,"h":99.2,"l":99.2,"n":1,"o":99.2,"t":"2026-10-23T10:35:00Z","v":500,"vw":99.2},{"c":98.27,"h":98.27,"l":98.27,"n":21,"o":98.27,"t":"2026-10-23T13:30:00Z","v":1266,"vw":98.27},{"c":98.28,"h":98.28,"l":98.28,"n":9,"o":98.28,"t":"2026-10-23T13:35:00Z","v":1598,"vw":98.28},{"c":98.635,"h":98.635,"l":98.635,"n":11,"o":98.635,"t":"2026-10-23T13:40:00Z","v":161,"vw":98.635},{"c":98.8301,"h":98.8301,"l":98.8301,"n":5,"o":98.8301,"t":"2026-10-23T13:45:00Z","v":522,"vw":98.8301},{"c":98.57,"h":98.57,"l":98.57,"n":8,"o":98.57,"t":"2026-10-23T13:50:00Z","v":139,"vw":98.57},{"c":98.83,"h":98.83,"l":98.83,"n":4,"o":98.83,"t":"2026-10-23T13:55:00Z","v":184,"vw":98.83},{"c":98.54,"h":98.825,"l":98.54,"n":41,"o":98.825,"t":"2026-10-23T14:00:00Z","v":707,"vw":98.73},{"c":98.535,"h":98.535,"l":98.535,"n":24,"o":98.535,"t":"2026-10-23T14:05:00Z","v":485,"vw":98.535},{"c":98.08,"h":98.2,"l":98.08,"n":81,"o":98.2,"t":"2026-10-23T14:10:00Z","v":2000,"vw":98.108668},{"c":98.38,"h":98.545,"l":98.33,"n":120,"o":98.33,"t":"2026-10-23T14:15:00Z","v":3823,"vw":98.408214},{"c":98.26,"h":98.275,"l":98.26,"n":24,"o":98.275,"t":"2026-10-23T14:20:00Z","v":635,"vw":98.27},{"c":98.2,"h":98.31,"l":98.15,"n":55,"o":98.31,"t":"2026-10-23T14:25:00Z","v":1104,"vw":98.22},{"c":98.23,"h":98.27,"l":98.23,"n":16,"o":98.27,"t":"2026-10-23T14:30:00Z","v":277,"vw":98.25},{"c":98.45,"h":98.45,"l":98.45,"n":20,"o":98.45,"t":"2026-10-23T14:40:00Z","v":291,"vw":98.45},{"c":98.77,"h":98.9,"l":98.7,"n":38,"o":98.9,"t":"2026-10-23T14:45:00Z","v":994,"vw":98.745},{"c":98.95,"h":99.025,"l":98.92,"n":28,"o":98.92,"t":"2026-10-23T14:50:00Z","v":1153,"vw":98.955833},{"c":99.045,"h":99.045,"l":99.045,"n":8,"o":99.045,"t":"2026-10-23T14:55:00Z","v":173,"vw":99.045},{"c":98.7,"h":98.7,"l":98.7,"n":8,"o":98.7,"t":"2026-10-23T15:10:00Z","v":123,"vw":98.7},{"c":98.83,"h":98.87,"l":98.83,"n":51,"o":98.87,"t":"2026-10-23T15:20:00Z","v":1223,"vw":98.858286},{"c":98.71,"h":98.71,"l":98.71,"n":9,"o":98.71,"t":"2026-10-23T15:40:00Z","v":143,"vw":98.71},{"c":98.84,"h":98.84,"l":98.84,"n":22,"o":98.84,"t":"2026-10-23T15:50:00Z","v":419,"vw":98.84},{"c":98.75,"h":98.79,"l":98.635,"n":78,"o":98.79,"t":"2026-10-23T16:00:00Z","v":1575,"vw":98.739167},{"c":98.88,"h":98.88,"l":98.86,"n":13,"o":98.86,"t":"2026-10-23T16:05:00Z","v":308,"vw":98.87},{"c":98.85,"h":98.85,"l":98.85,"n":5,"o":98.85,"t":"2026-10-23T16:15:00Z","v":399,"vw":98.85},{"c":98.63,"h":98.63,"l":98.63,"n":61,"o":98.63,"t":"2026-10-23T16:20:00Z","v":1266,"vw":98.63},{"c":98.75,"h":98.75,"l":98.625,"n":39,"o":98.7246,"t":"2026-10-23T16:25:00Z","v":1609,"vw":98.720148},{"c":98.62,"h":98.62,"l":98.62,"n":25,"o":98.62,"t":"2026-10-23T16:30:00Z","v":352,"vw":98.62},{"c":98.545,"h":98.61,"l":98.545,"n":68,"o":98.61,"t":"2026-10-23T16:35:00Z","v":816,"vw":98.570869},{"c":98.385,"h":98.385,"l":98.385,"n":21,"o":98.385,"t":"2026-10-23T16:45:00Z","v":376,"vw":98.385},{"c":98.42,"h":98.42,"l":98.42,"n":17,"o":98.42,"t":"2026-10-23T16:50:00Z","v":374,"vw":98.42},{"c":98.18,"h":98.35,"l":98.18,"n":37,"o":98.35,"t":"2026-10-23T17:10:00Z","v":656,"vw":98.265},{"c":98.41,"h":98.41,"l":98.38,"n":34,"o":98.4,"t":"2026-10-23T17:15:00Z","v":595,"vw":98.396667},{"c":98.6167,"h":98.6167,"l":98.6167,"n":16,"o":98.6167,"t":"2026-10-23T17:20:00Z","v":1304,"vw":98.6167},{"c":98.45,"h":98.45,"l":98.45,"n":13,"o":98.45,"t":"2026-10-23T17:25:00Z","v":218,"vw":98.45},{"c":98.435,"h":98.435,"l":98.435,"n":16,"o":98.435,"t":"2026-10-23T17:35:00Z","v":368,"vw":98.435},{"c":98.61,"h":98.61,"l":98.505,"n":58,"o":98.505,"t":"2026-10-23T17:45:00Z","v":910,"vw":98.541984},{"c":98.68,"h":98.68,"l":98.68,"n":13,"o":98.68,"t":"2026-10-23T17:50:00Z","v":190,"vw":98.68},{"c":98.68,"h":98.68,"l":98.65,"n":41,"o":98.66,"t":"2026-10-23T18:00:00Z","v":1096,"vw":98.667161},{"c":98.7101,"h":98.7101,"l":98.7101,"n":4,"o":98.7101,"t":"2026-10-23T18:05:00Z","v":139,"vw":98.7101},{"c":98.52,"h":98.68,"l":98.52,"n":114,"o":98.665,"t":"2026-10-23T18:10:00Z","v":2719,"vw":98.612778},{"c":98.59,"h":98.59,"l":98.59,"n":15,"o":98.59,"t":"2026-10-23T18:15:00Z","v":308,"vw":98.59},{"c":98.575,"h":98.575,"l":98.575,"n":17,"o":98.575,"t":"2026-10-23T18:20:00Z","v":630,"vw":98.575},{"c":98.73,"h":98.73,"l":98.56,"n":102,"o":98.565,"t":"2026-10-23T18:25:00Z","v":2554,"vw":98.604245},{"c":98.685,"h":98.685,"l":98.685,"n":13,"o":98.685,"t":"2026-10-23T18:30:00Z","v":391,"vw":98.685},{"c":98.6,"h":98.71,"l":98.6,"n":70,"o":98.71,"t":"2026-10-23T18:35:00Z","v":1847,"vw":98.659334},{"c":98.74,"h":98.74,"l":98.62,"n":37,"o":98.62,"t":"2026-10-23T18:40:00Z","v":1028,"vw":98.71031},{"c":98.5688,"h":98.76,"l":98.5688,"n":61,"o":98.76,"t":"2026-10-23T18:45:00Z","v":1569,"vw":98.713226},{"c":98.89,"h":98.89,"l":98.725,"n":36,"o":98.725,"t":"2026-10-23T18:50:00Z","v":561,"vw":98.787727},{"c":98.745,"h":98.745,"l":98.745,"n":30,"o":98.745,"t":"2026-10-23T18:55:00Z","v":449,"vw":98.745}],"history":[{"c":103.75,"h":104.75,"l":103.4,"n":3065,"o":104.71,"t":"2024-10-21T04:00:00Z","v":399440,"vw":103.780876},{"c":102.4,"h":103.61,"l":102.26,"n":4341,"o":103.39,"t":"2024-10-22T04:00:00Z","v":92801,"vw":102.529159},{"c":102.03,"h":102.52,"l":101.2325,"n":4128,"o":101.86,"t":"2024-10-23T04:00:00Z","v":87573,"vw":102.059569},{"c":101.89,"h":102.54,"l":101.21,"n":4038,"o":101.83,"t":"2024-10-24T04:00:00Z","v":103783,"vw":101.85993},{"c":101.6,"h":102.805,"l":101.285,"n":3779,"o":102.8,"t":"2024-10-25T04:00:00Z","v":88292,"vw":101.768468},{"c":102.55,"h":103.99,"l":102.54,"n":6631,"o":102.77,"t":"2024-10-28T04:00:00Z","v":200449,"vw":103.021015},{"c":96.09,"h":98.51,"l":91.665,"n":8854,"o":93.81,"t":"2024-10-29T04:00:00Z","v":267029,"vw":96.45635},{"c":96.5,"h":97.985,"l":96.04,"n":5943,"o":96.11,"t":"2024-10-30T04:00:00Z","v":175646,"vw":96.581016},{"c":95.71,"h":97.29,"l":95.57,"n":5118,"o":95.85,"t":"2024-10-31T04:00:00Z","v":250094,"vw":95.918924},{"c":97.5,"h":97.63,"l":95.99,"n":5668,"o":96.08,"t":"2024-11-01T04:00:00Z","v":197827,"vw":97.263456},{"c":98.93,"h":99.82,"l":97.6,"n":7403,"o":97.6,"t":"2024-11-04T05:00:00Z","v":260083,"vw":98.978407},{"c":100.8,"h":101.11,"l":98.59,"n":5192,"o":98.59,"t":"2024-11-05T05:00:00Z","v":211098,"vw":100.653063},{"c":110.03,"h":110.97,"l":104.47,"n":10428,"o":107.88,"t":"2024-11-06T05:00:00Z","v":413075,"vw":109.890855},{"c":108.42,"h":109.75,"l":107.315,"n":7562,"o":109.75,"t":"2024-11-07T05:00:00Z","v":324062,"vw":108.626715},{"c":107.8,"h":108.8,"l":107.185,"n":4461,"o":108.62,"t":"2024-11-08T05:00:00Z","v":227645,"vw":107.87353},{"c":110.17,"h":110.36,"l":108.59,"n":4628,"o":109.04,"t":"2024-11-11T05:00:00Z","v":134053,"vw":109.98591},{"c":108.81,"h":110.47,"l":108.45,"n":4357,"o":109.71,"t":"2024-11-12T05:00:00Z","v":307072,"vw":109.031273},{"c":109.16,"h":110.11,"l":108.61,"n":4062,"o":109.26,"t":"2024-11-13T05:00:00Z","v":152376,"vw":109.235847},{"c":106.7,"h":109.88,"l":106.28,"n":4133,"o":109.33,"t":"2024-11-14T05:00:00Z","v":114239,"vw":106.960907},{"c":106.09,"h":107.23,"l":105.59,"n":3744,"o":107.11,"t":"2024-11-15T05:00:00Z","v":105242,"vw":106.314085},{"c":106.12,"h":108.75,"l":105.47,"n":3954,"o":106.2,"t":"2024-11-18T05:00:00Z","v":92676,"vw":106.191146},{"c":105.34,"h":105.86,"l":104.76,"n":3955,"o":104.76,"t":"2024-11-19T05:00:00Z","v":137069,"vw":105.364784},{"c":104.83,"h":105.33,"l":103.44,"n":4194,"o":105.02,"t":"2024-11-20T05:00:00Z","v":149858,"vw":104.576932},{"c":106.64,"h":106.835,"l":104.89,"n":4080,"o":104.95,"t":"2024-11-21T05:00:00Z","v":122964,"vw":106.467503},{"c":109.06,"h":109.17,"l":106.9,"n":3876,"o":107.37,"t":"2024-11-22T05:00:00Z","v":135046,"vw":108.765035},{"c":110.4,"h":111.94,"l":109.95,"n":5327,"o":109.95,"t":"2024-11-25T05:00:00Z","v":307083,"vw":110.516426},{"c":108.04,"h":110.58,"l":107.83,"n":4633,"o":109.7,"t":"2024-11-26T05:00:00Z","v":154384,"vw":108.318106},{"c":107.17,"h":110.25,"l":106.69,"n":4188,"o":108.26,"t":"2024-11-27T05:00:00Z","v":136755,"vw":107.274196},{"c":108.3,"h":108.8,"l":107.025,"n":3076,"o":107.47,"t":"2024-11-29T05:00:00Z","v":197174,"vw":107.936904},{"c":108.36,"h":109.89,"l":106.82,"n":6180,"o":108.33,"t":"2024-12-02T05:00:00Z","v":194314,"vw":108.030657},{"c":107.6,"h":110.415,"l":106.615,"n":4453,"o":108.67,"t":"2024-12-03T05:00:00Z","v":170939,"vw":107.538093},{"c":107.89,"h":108.74,"l":107.365,"n":3984,"o":107.4,"t":"2024-12-04T05:00:00Z","v":166415,"vw":107.856475},{"c":106.97,"h":108.295,"l":106.61,"n":3732,"o":107.69,"t":"2024-12-05T05:00:00Z","v":96918,"vw":107.079658},{"c":106.57,"h":109.34,"l":106.2024,"n":4036,"o":107.46,"t":"2024-12-06T05:00:00Z","v":89720,"vw":106.64803},{"c":107.43,"h":107.9959,"l":106.67,"n":3369,"o":106.67,"t":"2024-12-09T05:00:00Z","v":87717,"vw":107.421727},{"c":107.785,"h":108.37,"l":105.66,"n":4910,"o":107.66,"t":"2024-12-10T05:00:00Z","v":126193,"vw":107.679813},{"c":107.36,"h":109.9668,"l":107.22,"n":4801,"o":108.84,"t":"2024-12-11T05:00:00Z","v":259361,"vw":107.588173},{"c":105.93,"h":107.04,"l":105.725,"n":3303,"o":107.04,"t":"2024-12-12T05:00:00Z","v":94185,"vw":106.029626},{"c":105.11,"h":105.68,"l":103.91,"n":4232,"o":105.32,"t":"2024-12-13T05:00:00Z","v":159009,"vw":104.969193},{"c":105.09,"h":105.825,"l":104.51,"n":5247,"o":104.69,"t":"2024-12-16T05:00:00Z","v":222243,"vw":105.102354},{"c":103.99,"h":104.88,"l":103.71,"n":3942,"o":104.38,"t":"2024-12-17T05:00:00Z","v":144479,"vw":104.04427},{"c":99.31,"h":104.31,"l":99.1,"n":6713,"o":104.31,"t":"2024-12-18T05:00:00Z","v":221053,"vw":100.609729},{"c":98.72,"h":101.105,"l":98.59,"n":5229,"o":99.79,"t":"2024-12-19T05:00:00Z","v":167586,"vw":98.978605},{"c":98.37,"h":99.915,"l":97.3,"n":4812,"o":97.55,"t":"2024-12-20T05:00:00Z","v":738662,"vw":98.296457},{"c":97.85,"h":98.745,"l":97.065,"n":5664,"o":98.23,"t":"2024-12-23T05:00:00Z","v":113686,"vw":97.789913},{"c":98.9,"h":98.9,"l":97.42,"n":1681,"o":97.88,"t":"2024-12-24T05:00:00Z","v":36783,"vw":98.669612},{"c":99.05,"h":99.4,"l":98.045,"n":3798,"o":98.75,"t":"2024-12-26T05:00:00Z","v":94511,"vw":98.962815},{"c":97.95,"h":99.075,"l":97.26,"n":3711,"o":98.59,"t":"2024-12-27T05:00:00Z","v":106422,"vw":97.976618},{"c":97.28,"h":98.16,"l":96.12,"n":4554,"o":97.43,"t":"2024-12-30T05:00:00Z","v":214922,"vw":97.325662},{"c":97.45,"h":98.685,"l":97.235,"n":2963,"o":98.07,"t":"2024-12-31T05:00:00Z","v":95410,"vw":97.505935},{"c":95.88,"h":98.12,"l":95.62,"n":4841,"o":98.12,"t":"2025-01-02T05:00:00Z","v":118577,"vw":96.22455},{"c":96.4,"h":97.72,"l":95.04,"n":3540,"o":95.89,"t":"2025-01-03T05:00:00Z","v":132797,"vw":96.373473},{"c":96.42,"h":97.556,"l":95.97,"n":4316,"o":96.46,"t":"2025-01-06T05:00:00Z","v":146241,"vw":96.437439},{"c":94.9,"h":97.545,"l":93.92,"n":5411,"o":96.59,"t":"2025-01-07T05:00:00Z","v":163960,"vw":95.013685},{"c":95,"h":95.14,"l":93.09,"n":4729,"o":94.2,"t":"2025-01-08T05:00:00Z","v":123689,"vw":94.550615},{"c":93.38,"h":94.1219,"l":92.88,"n":6298,"o":93.43,"t":"2025-01-10T05:00:00Z","v":194201,"vw":93.395273},{"c":95.76,"h":96.19,"l":92.195,"n":5521,"o":92.23,"t":"2025-01-13T05:00:00Z","v":177537,"vw":95.2681},{"c":97.38,"h":97.62,"l":95.955,"n":5681,"o":96,"t":"2025-01-14T05:00:00Z","v":171588,"vw":97.108877},{"c":97.76,"h":99.46,"l":97.75,"n":4121,"o":99.46,"t":"2025-01-15T05:00:00Z","v":146637,"vw":97.966894},{"c":98.14,"h":98.92,"l":97,"n":4865,"o":97.2,"t":"2025-01-16T05:00:00Z","v":225649,"vw":98.159811},{"c":98.885,"h":99.77,"l":98.727,"n":4464,"o":99.22,"t":"2025-01-17T05:00:00Z","v":171573,"vw":99.01417},{"c":100.87,"h":101.24,"l":99.34,"n":5986,"o":99.83,"t":"2025-01-21T05:00:00Z","v":193767,"vw":100.804364},{"c":99.85,"h":100.92,"l":99.7136,"n":4464,"o":100.21,"t":"2025-01-22T05:00:00Z","v":134849,"vw":100.052122},{"c":99.03,"h":100.25,"l":98.465,"n":4894,"o":99.54,"t":"2025-01-23T05:00:00Z","v":142746,"vw":99.256671},{"c":98.57,"h":99.15,"l":97.97,"n":4451,"o":98.54,"t":"2025-01-24T05:00:00Z","v":203236,"vw":98.447298},{"c":99.73,"h":100.4299,"l":98.47,"n":6910,"o":98.77,"t":"2025-01-27T05:00:00Z","v":317619,"vw":99.543608},{"c":99.2,"h":100.09,"l":99.08,"n":5542,"o":99.15,"t":"2025-01-28T05:00:00Z","v":185339,"vw":99.292921},{"c":98.55,"h":99.99,"l":98.11,"n":6883,"o":98.55,"t":"2025-01-29T05:00:00Z","v":251929,"vw":98.704455},{"c":99.35,"h":100.44,"l":98.85,"n":5097,"o":99.33,"t":"2025-01-30T05:00:00Z","v":244770,"vw":99.604024},{"c":99.99,"h":100.7,"l":98.565,"n":7142,"o":99.23,"t":"2025-01-31T05:00:00Z","v":249368,"vw":99.952571},{"c":99.24,"h":101.33,"l":97.13,"n":6601,"o":100.9,"t":"2025-02-03T05:00:00Z","v":185946,"vw":99.105371},{"c":99.78,"h":100.03,"l":98.86,"n":4274,"o":98.86,"t":"2025-02-04T05:00:00Z","v":142656,"vw":99.727764},{"c":100.81,"h":101.13,"l":99.455,"n":3874,"o":99.83,"t":"2025-02-05T05:00:00Z","v":113814,"vw":100.710088},{"c":100.69,"h":101.28,"l":99.79,"n":5139,"o":100.94,"t":"2025-02-06T05:00:00Z","v":178723,"vw":100.605461},{"c":100.09,"h":100.89,"l":99.015,"n":4616,"o":100.69,"t":"2025-02-07T05:00:00Z","v":196107,"vw":100.016219},{"c":101.46,"h":101.595,"l":99.7426,"n":5381,"o":100.46,"t":"2025-02-10T05:00:00Z","v":171177,"vw":101.208511},{"c":101.495,"h":101.535,"l":100.28,"n":5217,"o":100.56,"t":"2025-02-11T05:00:00Z","v":174589,"vw":101.23022},{"c":99.84,"h":100.55,"l":99.74,"n":4003,"o":100.24,"t":"2025-02-12T05:00:00Z","v":114211,"vw":99.948342},{"c":100.86,"h":101.18,"l":100.25,"n":5324,"o":100.66,"t":"2025-02-13T05:00:00Z","v":137673,"vw":100.850649},{"c":99.98,"h":102,"l":99.35,"n":8222,"o":102,"t":"2025-02-14T05:00:00Z","v":311372,"vw":100.095158},{"c":106.01,"h":108.08,"l":102.54,"n":10519,"o":104.22,"t":"2025-02-18T05:00:00Z","v":372979,"vw":106.292789},{"c":106.03,"h":107.04,"l":104.55,"n":9619,"o":104.55,"t":"2025-02-19T05:00:00Z","v":311758,"vw":106.029117},{"c":106,"h":106.63,"l":104.03,"n":8671,"o":105.39,"t":"2025-02-20T05:00:00Z","v":357221,"vw":105.793853},{"c":104.24,"h":106.88,"l":103.705,"n":6879,"o":106.88,"t":"2025-02-21T05:00:00Z","v":233612,"vw":104.744752},{"c":103.81,"h":105.98,"l":103.7,"n":10453,"o":104.99,"t":"2025-02-24T05:00:00Z","v":262420,"vw":104.12161},{"c":103.98,"h":104.79,"l":102.79,"n":8701,"o":103.42,"t":"2025-02-25T05:00:00Z","v":241706,"vw":103.720036},{"c":102.35,"h":105,"l":102.21,"n":6947,"o":103.35,"t":"2025-02-26T05:00:00Z","v":244120,"vw":102.717447},{"c":101.23,"h":102.355,"l":101.005,"n":6426,"o":102.25,"t":"2025-02-27T05:00:00Z","v":203578,"vw":101.419375},{"c":102.15,"h":102.24,"l":100.96,"n":6689,"o":101.39,"t":"2025-02-28T05:00:00Z","v":304184,"vw":101.940961},{"c":100.87,"h":103.08,"l":100.7,"n":8352,"o":102.27,"t":"2025-03-03T05:00:00Z","v":209785,"vw":101.610209},{"c":98.68,"h":100.73,"l":98.23,"n":8143,"o":100.23,"t":"2025-03-04T05:00:00Z","v":250134,"vw":99.260542},{"c":100.95,"h":101.16,"l":98.78,"n":6282,"o":98.78,"t":"2025-03-05T05:00:00Z","v":216774,"vw":100.671193},{"c":101,"h":101.5,"l":99.98,"n":6047,"o":100,"t":"2025-03-06T05:00:00Z","v":161962,"vw":100.871482},{"c":102.75,"h":102.76,"l":100.29,"n":6885,"o":100.92,"t":"2025-03-07T05:00:00Z","v":248746,"vw":102.166681},{"c":100.5,"h":103.34,"l":98.495,"n":8605,"o":102.32,"t":"2025-03-10T04:00:00Z","v":278387,"vw":100.840006},{"c":100.78,"h":101.23,"l":98.26,"n":8221,"o":100.52,"t":"2025-03-11T04:00:00Z","v":262884,"vw":100.43826},{"c":99.7,"h":101.67,"l":99.01,"n":7123,"o":101.04,"t":"2025-03-12T04:00:00Z","v":232216,"vw":99.811006},{"c":98.23,"h":100.78,"l":97.775,"n":7357,"o":99.73,"t":"2025-03-13T04:00:00Z","v":182265,"vw":98.502439},{"c":100.08,"h":100.25,"l":98.74,"n":6148,"o":99.21,"t":"2025-03-14T04:00:00Z","v":142052,"vw":99.880387},{"c":100.28,"h":102.465,"l":100.07,"n":12614,"o":100.28,"t":"2025-03-17T04:00:00Z","v":356469,"vw":100.690949},{"c":99.14,"h":100.65,"l":98.55,"n":6495,"o":99.35,"t":"2025-03-18T04:00:00Z","v":281301,"vw":99.219784},{"c":99.57,"h":100.85,"l":98.425,"n":7762,"o":99.07,"t":"2025-03-19T04:00:00Z","v":221007,"vw":99.61968},{"c":98.01,"h":99.76,"l":97.88,"n":7887,"o":98.84,"t":"2025-03-20T04:00:00Z","v":260963,"vw":98.305055},{"c":95.56,"h":97.26,"l":94.97,"n":9464,"o":96.83,"t":"2025-03-21T04:00:00Z","v":1769216,"vw":95.720089},{"c":97.91,"h":98.885,"l":95.75,"n":8486,"o":97.16,"t":"2025-03-24T04:00:00Z","v":267017,"vw":97.883386},{"c":97.83,"h":98.51,"l":97.08,"n":6400,"o":97.8,"t":"2025-03-25T04:00:00Z","v":212871,"vw":97.879848},{"c":97.97,"h":99.5,"l":97.69,"n":6102,"o":98.13,"t":"2025-03-26T04:00:00Z","v":179018,"vw":98.143743},{"c":97.2,"h":98.335,"l":96.78,"n":6608,"o":98.09,"t":"2025-03-27T04:00:00Z","v":178057,"vw":97.304877},{"c":94.6,"h":98.59,"l":94.18,"n":6900,"o":97.03,"t":"2025-03-28T04:00:00Z","v":211901,"vw":95.005647},{"c":93.88,"h":94.495,"l":92.82,"n":6276,"o":93.93,"t":"2025-03-31T04:00:00Z","v":284592,"vw":93.871244},{"c":95.11,"h":95.88,"l":93.43,"n":7383,"o":93.67,"t":"2025-04-01T04:00:00Z","v":207532,"vw":94.998182},{"c":95.87,"h":96.09,"l":93.93,"n":9194,"o":93.93,"t":"2025-04-02T04:00:00Z","v":168824,"vw":95.563592},{"c":91.87,"h":94.06,"l":90.73,"n":11767,"o":92.34,"t":"2025-04-03T04:00:00Z","v":489363,"vw":92.260142},{"c":87.44,"h":89.36,"l":85.56,"n":14086,"o":88.02,"t":"2025-04-04T04:00:00Z","v":543912,"vw":87.51779},{"c":85.51,"h":89.86,"l":83.31,"n":14552,"o":85.3,"t":"2025-04-07T04:00:00Z","v":453424,"vw":85.597302},{"c":84.21,"h":89.32,"l":83.24,"n":10636,"o":87.81,"t":"2025-04-08T04:00:00Z","v":309342,"vw":85.124652},{"c":90.92,"h":92.02,"l":82.69,"n":12220,"o":83.13,"t":"2025-04-09T04:00:00Z","v":431529,"vw":89.084395},{"c":88.56,"h":89.38,"l":86.11,"n":9370,"o":88.16,"t":"2025-04-10T04:00:00Z","v":572395,"vw":88.200585},{"c":89.38,"h":90.35,"l":87.27,"n":7995,"o":88.83,"t":"2025-04-11T04:00:00Z","v":230529,"vw":89.167243},{"c":89.13,"h":90.7,"l":88.01,"n":7007,"o":90.54,"t":"2025-04-14T04:00:00Z","v":226516,"vw":89.265289},{"c":88.91,"h":90.84,"l":88.77,"n":5668,"o":89.23,"t":"2025-04-15T04:00:00Z","v":221467,"vw":89.101979},{"c":87.19,"h":89.47,"l":86.32,"n":9222,"o":88.87,"t":"2025-04-16T04:00:00Z","v":279456,"vw":87.181821},{"c":86.61,"h":87.52,"l":86.28,"n":7489,"o":87.01,"t":"2025-04-17T04:00:00Z","v":257427,"vw":86.801551},{"c":84.56,"h":85.9011,"l":83.6308,"n":6742,"o":85.81,"t":"2025-04-21T04:00:00Z","v":211725,"vw":84.297973},{"c":86.85,"h":87.58,"l":84.78,"n":6718,"o":85.71,"t":"2025-04-22T04:00:00Z","v":574774,"vw":86.793352},{"c":87.89,"h":90.66,"l":87.423,"n":6795,"o":88.98,"t":"2025-04-23T04:00:00Z","v":390698,"vw":88.320183},{"c":89.36,"h":89.56,"l":87.68,"n":7162,"o":88.47,"t":"2025-04-24T04:00:00Z","v":187490,"vw":89.145167},{"c":89.17,"h":89.315,"l":88.285,"n":5356,"o":88.75,"t":"2025-04-25T04:00:00Z","v":132714,"vw":89.026898},{"c":88.65,"h":89.915,"l":88.01,"n":7234,"o":89.11,"t":"2025-04-28T04:00:00Z","v":199058,"vw":88.723965},{"c":84.78,"h":86.18,"l":78.87,"n":18148,"o":81,"t":"2025-04-29T04:00:00Z","v":636032,"vw":83.764543},{"c":84.96,"h":85.44,"l":82.275,"n":13078,"o":84.66,"t":"2025-04-30T04:00:00Z","v":454509,"vw":84.613021},{"c":85.35,"h":85.97,"l":84.25,"n":9944,"o":84.63,"t":"2025-05-01T04:00:00Z","v":337397,"vw":85.432369},{"c":88.35,"h":88.46,"l":86.57,"n":7666,"o":86.57,"t":"2025-05-02T04:00:00Z","v":208980,"vw":88.069895},{"c":87.68,"h":88.93,"l":87.4,"n":7906,"o":87.4,"t":"2025-05-05T04:00:00Z","v":233715,"vw":88.053949},{"c":86.57,"h":87.22,"l":86.01,"n":6107,"o":86.62,"t":"2025-05-06T04:00:00Z","v":207381,"vw":86.621766},{"c":86.08,"h":87.88,"l":85.525,"n":7613,"o":87.73,"t":"2025-05-07T04:00:00Z","v":254560,"vw":86.218422},{"c":87.67,"h":88.67,"l":86.36,"n":5881,"o":86.36,"t":"2025-05-08T04:00:00Z","v":169785,"vw":87.761724},{"c":86.92,"h":88.38,"l":86.4478,"n":6011,"o":87.66,"t":"2025-05-09T04:00:00Z","v":163456,"vw":86.948705},{"c":89.69,"h":91.07,"l":89.0125,"n":9501,"o":91.07,"t":"2025-05-12T04:00:00Z","v":354915,"vw":89.719862},{"c":89.68,"h":90.39,"l":89.53,"n":7694,"o":90.39,"t":"2025-05-13T04:00:00Z","v":301633,"vw":89.81252},{"c":87.95,"h":89.21,"l":87.91,"n":9010,"o":89.14,"t":"2025-05-14T04:00:00Z","v":265592,"vw":88.290586},{"c":88.52,"h":89.82,"l":87.32,"n":10176,"o":88.02,"t":"2025-05-15T04:00:00Z","v":318487,"vw":88.443762},{"c":89.96,"h":90.195,"l":87.405,"n":9759,"o":88.58,"t":"2025-05-16T04:00:00Z","v":320731,"vw":89.494119},{"c":89.35,"h":89.5,"l":88.01,"n":6704,"o":88.74,"t":"2025-05-19T04:00:00Z","v":194471,"vw":89.118659},{"c":88.74,"h":89.325,"l":88.505,"n":5271,"o":89.3,"t":"2025-05-20T04:00:00Z","v":145662,"vw":88.838737},{"c":87.17,"h":88.28,"l":87.0311,"n":6526,"o":87.84,"t":"2025-05-21T04:00:00Z","v":221233,"vw":87.399109},{"c":86.35,"h":87.315,"l":86.22,"n":6054,"o":86.6,"t":"2025-05-22T04:00:00Z","v":202526,"vw":86.611625},{"c":84.72,"h":85.64,"l":83.42,"n":6197,"o":84.82,"t":"2025-05-23T04:00:00Z","v":181834,"vw":84.844131},{"c":87.29,"h":87.44,"l":85.28,"n":6632,"o":85.67,"t":"2025-05-27T04:00:00Z","v":235726,"vw":86.95268},{"c":85.81,"h":87.125,"l":85.5601,"n":6873,"o":87.06,"t":"2025-05-28T04:00:00Z","v":259745,"vw":85.926322},{"c":86.6,"h":87.03,"l":85.67,"n":5736,"o":86.49,"t":"2025-05-29T04:00:00Z","v":170267,"vw":86.378247},{"c":86.39,"h":86.99,"l":85.89,"n":5850,"o":86.28,"t":"2025-05-30T04:00:00Z","v":267034,"vw":86.468199},{"c":85.64,"h":86.46,"l":84.82,"n":8892,"o":86.14,"t":"2025-06-02T04:00:00Z","v":324011,"vw":85.530705},{"c":86.71,"h":86.76,"l":85.14,"n":5271,"o":85.64,"t":"2025-06-03T04:00:00Z","v":172561,"vw":86.053175},{"c":86.15,"h":86.83,"l":85.965,"n":7638,"o":86.56,"t":"2025-06-04T04:00:00Z","v":218175,"vw":86.214974},{"c":85.69,"h":86.33,"l":85.535,"n":9308,"o":86.28,"t":"2025-06-05T04:00:00Z","v":259485,"vw":85.872716},{"c":86.54,"h":87.07,"l":85.87,"n":7557,"o":86.79,"t":"2025-06-06T04:00:00Z","v":220602,"vw":86.450118},{"c":86.83,"h":87.57,"l":86.325,"n":7830,"o":87.29,"t":"2025-06-09T04:00:00Z","v":237084,"vw":86.878448},{"c":87.25,"h":87.76,"l":86.275,"n":7324,"o":87.17,"t":"2025-06-10T04:00:00Z","v":229106,"vw":87.22848},{"c":86.9,"h":88.375,"l":86.44,"n":7934,"o":87.89,"t":"2025-06-11T04:00:00Z","v":268418,"vw":86.993378},{"c":86.32,"h":86.7,"l":85.7846,"n":5370,"o":86.29,"t":"2025-06-12T04:00:00Z","v":172182,"vw":86.344644},{"c":84.61,"h":85.92,"l":84.31,"n":9071,"o":85.235,"t":"2025-06-13T04:00:00Z","v":275029,"vw":84.992915},{"c":86.57,"h":87.0899,"l":85.5,"n":8031,"o":85.88,"t":"2025-06-16T04:00:00Z","v":232168,"vw":86.54634},{"c":85.85,"h":86.72,"l":85.73,"n":7083,"o":85.77,"t":"2025-06-17T04:00:00Z","v":197198,"vw":85.962209},{"c":85.73,"h":86.56,"l":85.5,"n":7076,"o":85.5,"t":"2025-06-18T04:00:00Z","v":221344,"vw":85.955175},{"c":84.95,"h":86.35,"l":84.82,"n":7356,"o":86.35,"t":"2025-06-20T04:00:00Z","v":516705,"vw":85.211126},{"c":87.22,"h":87.22,"l":84.93,"n":6709,"o":84.93,"t":"2025-06-23T04:00:00Z","v":215303,"vw":86.563432},{"c":89.45,"h":89.765,"l":87.58,"n":11922,"o":87.94,"t":"2025-06-24T04:00:00Z","v":430710,"vw":89.193941},{"c":88.645,"h":89.58,"l":88.245,"n":10348,"o":89.37,"t":"2025-06-25T04:00:00Z","v":889662,"vw":88.735419},{"c":91.77,"h":91.86,"l":89.02,"n":11895,"o":89.22,"t":"2025-06-26T04:00:00Z","v":374290,"vw":91.012168},{"c":90.31,"h":92.65,"l":90.08,"n":10965,"o":92.14,"t":"2025-06-27T04:00:00Z","v":1367215,"vw":90.433806},{"c":89.74,"h":90.92,"l":89.4,"n":7193,"o":90.92,"t":"2025-06-30T04:00:00Z","v":223875,"vw":89.768621},{"c":91.775,"h":92.955,"l":88.84,"n":8368,"o":89.2,"t":"2025-07-01T04:00:00Z","v":196191,"vw":91.505693},{"c":92.95,"h":93,"l":91.11,"n":5985,"o":91.99,"t":"2025-07-02T04:00:00Z","v":188740,"vw":92.673512},{"c":92.99,"h":93.41,"l":92.495,"n":3664,"o":93.41,"t":"2025-07-03T04:00:00Z","v":104855,"vw":92.993008},{"c":91.33,"h":93.46,"l":91.01,"n":6957,"o":92.53,"t":"2025-07-07T04:00:00Z","v":170567,"vw":91.661659},{"c":91.98,"h":92.81,"l":91.005,"n":4739,"o":91.03,"t":"2025-07-08T04:00:00Z","v":171103,"vw":92.034723},{"c":92.6,"h":92.89,"l":91.01,"n":4653,"o":92.27,"t":"2025-07-09T04:00:00Z","v":150765,"vw":92.384469},{"c":93.08,"h":94.175,"l":92.365,"n":5498,"o":92.72,"t":"2025-07-10T04:00:00Z","v":211628,"vw":93.258392},{"c":91.6,"h":92.96,"l":91.1,"n":4075,"o":92.3,"t":"2025-07-11T04:00:00Z","v":139704,"vw":91.568268},{"c":90.89,"h":91.76,"l":90.505,"n":5363,"o":91.25,"t":"2025-07-14T04:00:00Z","v":138547,"vw":90.844695},{"c":89.51,"h":91.64,"l":89.49,"n":5402,"o":91.36,"t":"2025-07-15T04:00:00Z","v":178618,"vw":89.808657},{"c":90.01,"h":91.345,"l":88.63,"n":5464,"o":89.55,"t":"2025-07-16T04:00:00Z","v":224074,"vw":89.877946},{"c":91.56,"h":92.015,"l":89.57,"n":6264,"o":90.15,"t":"2025-07-17T04:00:00Z","v":189878,"vw":91.503007},{"c":90.86,"h":93.055,"l":90.22,"n":6488,"o":92.23,"t":"2025-07-18T04:00:00Z","v":176760,"vw":91.030612},{"c":90.32,"h":91.87,"l":90.27,"n":6313,"o":91.17,"t":"2025-07-21T04:00:00Z","v":172543,"vw":90.536797},{"c":91.22,"h":91.4039,"l":89.81,"n":10659,"o":90.17,"t":"2025-07-22T04:00:00Z","v":363455,"vw":90.948069},{"c":92.35,"h":92.4,"l":90.545,"n":12658,"o":91.84,"t":"2025-07-23T04:00:00Z","v":592547,"vw":92.029827},{"c":92.32,"h":92.53,"l":91.25,"n":9742,"o":91.78,"t":"2025-07-24T04:00:00Z","v":353277,"vw":91.906641},{"c":92.89,"h":93.01,"l":92.07,"n":7509,"o":92.46,"t":"2025-07-25T04:00:00Z","v":225624,"vw":92.756225},{"c":93.39,"h":93.555,"l":90.235,"n":11583,"o":93.27,"t":"2025-07-28T04:00:00Z","v":358681,"vw":93.17904},{"c":95.96,"h":97.075,"l":93,"n":14089,"o":95,"t":"2025-07-29T04:00:00Z","v":440504,"vw":95.219341},{"c":94.43,"h":96.89,"l":94.03,"n":11458,"o":96.21,"t":"2025-07-30T04:00:00Z","v":315235,"vw":95.222386},{"c":93.95,"h":94.87,"l":93.48,"n":10726,"o":93.67,"t":"2025-07-31T04:00:00Z","v":384658,"vw":94.008541},{"c":93.15,"h":93.48,"l":91.75,"n":11213,"o":92.62,"t":"2025-08-01T04:00:00Z","v":313667,"vw":93.036139},{"c":93.76,"h":93.79,"l":93,"n":7394,"o":93.44,"t":"2025-08-04T04:00:00Z","v":208018,"vw":93.601895},{"c":94.64,"h":95.3,"l":93.67,"n":8012,"o":93.9,"t":"2025-08-05T04:00:00Z","v":260441,"vw":94.602961},{"c":94.1,"h":95.15,"l":93.7,"n":7396,"o":94.43,"t":"2025-08-06T04:00:00Z","v":217489,"vw":94.106201},{"c":93.33,"h":94.47,"l":93.01,"n":6721,"o":93.65,"t":"2025-08-07T04:00:00Z","v":182482,"vw":93.318523},{"c":92.13,"h":93.9,"l":92.01,"n":5231,"o":93.42,"t":"2025-08-08T04:00:00Z","v":140713,"vw":92.545518},{"c":93.04,"h":93.13,"l":91.85,"n":6054,"o":92.26,"t":"2025-08-11T04:00:00Z","v":170795,"vw":92.741022},{"c":96.35,"h":96.53,"l":93.625,"n":8969,"o":93.66,"t":"2025-08-12T04:00:00Z","v":278970,"vw":95.803616},{"c":99.03,"h":99.325,"l":96.71,"n":10505,"o":96.71,"t":"2025-08-13T04:00:00Z","v":342410,"vw":98.624642},{"c":96.44,"h":97.82,"l":95.4,"n":8424,"o":97.69,"t":"2025-08-14T04:00:00Z","v":257019,"vw":96.312925},{"c":95.82,"h":96.79,"l":95.25,"n":7874,"o":96.79,"t":"2025-08-15T04:00:00Z","v":291748,"vw":95.861585},{"c":96.57,"h":96.58,"l":95.38,"n":6217,"o":95.46,"t":"2025-08-18T04:00:00Z","v":168063,"vw":96.171021},{"c":97.67,"h":97.77,"l":96.71,"n":6506,"o":96.71,"t":"2025-08-19T04:00:00Z","v":224222,"vw":97.474851},{"c":95.81,"h":98.61,"l":95.79,"n":7010,"o":97.61,"t":"2025-08-20T04:00:00Z","v":147693,"vw":96.165729},{"c":95.76,"h":96.49,"l":95.16,"n":6811,"o":95.77,"t":"2025-08-21T04:00:00Z","v":158552,"vw":95.762823},{"c":99.6,"h":99.8,"l":96.19,"n":7533,"o":96.32,"t":"2025-08-22T04:00:00Z","v":222960,"vw":99.194278},{"c":98.4,"h":99.6,"l":98.2136,"n":6165,"o":99.43,"t":"2025-08-25T04:00:00Z","v":342199,"vw":98.537529},{"c":98.84,"h":99.47,"l":97.375,"n":7304,"o":98.27,"t":"2025-08-26T04:00:00Z","v":187393,"vw":98.823749},{"c":99.47,"h":99.66,"l":98.235,"n":7199,"o":98.4,"t":"2025-08-27T04:00:00Z","v":369954,"vw":99.288841},{"c":98.92,"h":99.7,"l":98.1263,"n":4989,"o":99.7,"t":"2025-08-28T04:00:00Z","v":140860,"vw":98.85713},{"c":97.86,"h":99.27,"l":97.47,"n":5947,"o":98.94,"t":"2025-08-29T04:00:00Z","v":163277,"vw":97.985571},{"c":96.62,"h":96.93,"l":95.83,"n":6589,"o":96.87,"t":"2025-09-02T04:00:00Z","v":173529,"vw":96.454239},{"c":96.53,"h":96.99,"l":95.9,"n":7748,"o":96.04,"t":"2025-09-03T04:00:00Z","v":235552,"vw":96.479732},{"c":97.88,"h":98.1,"l":95.91,"n":6372,"o":96.64,"t":"2025-09-04T04:00:00Z","v":174354,"vw":97.562732},{"c":97.6,"h":100,"l":97.2,"n":5696,"o":98.18,"t":"2025-09-05T04:00:00Z","v":142461,"vw":97.650618},{"c":97.605,"h":98.2175,"l":96.5846,"n":6937,"o":97.99,"t":"2025-09-08T04:00:00Z","v":187032,"vw":97.519529},{"c":94.67,"h":97.57,"l":91.81,"n":6777,"o":97.57,"t":"2025-09-09T04:00:00Z","v":189079,"vw":95.053048},{"c":94.52,"h":95.51,"l":94.13,"n":6523,"o":94.4,"t":"2025-09-10T04:00:00Z","v":152473,"vw":94.604769},{"c":96.86,"h":96.99,"l":94.26,"n":5859,"o":94.26,"t":"2025-09-11T04:00:00Z","v":158950,"vw":96.57513},{"c":94.63,"h":96.5,"l":94.55,"n":5860,"o":96.5,"t":"2025-09-12T04:00:00Z","v":141977,"vw":94.901271},{"c":94.57,"h":95.62,"l":94.32,"n":7038,"o":95.23,"t":"2025-09-15T04:00:00Z","v":243536,"vw":94.62824},{"c":94.8,"h":95.08,"l":93.69,"n":6268,"o":94.16,"t":"2025-09-16T04:00:00Z","v":248732,"vw":94.62665},{"c":94.41,"h":96.55,"l":93.825,"n":6547,"o":95.05,"t":"2025-09-17T04:00:00Z","v":214593,"vw":94.603464},{"c":96.17,"h":96.395,"l":94.82,"n":7685,"o":95.19,"t":"2025-09-18T04:00:00Z","v":194462,"vw":96.103557},{"c":95.33,"h":95.97,"l":94.62,"n":8276,"o":95.97,"t":"2025-09-19T04:00:00Z","v":938522,"vw":95.369326},{"c":95.48,"h":95.89,"l":94.91,"n":5999,"o":95.29,"t":"2025-09-22T04:00:00Z","v":169365,"vw":95.475},{"c":94.99,"h":97,"l":94.64,"n":5456,"o":95.83,"t":"2025-09-23T04:00:00Z","v":168010,"vw":95.17992},{"c":93.68,"h":95.315,"l":93.33,"n":7715,"o":94.98,"t":"2025-09-24T04:00:00Z","v":272945,"vw":93.789939},{"c":93.9,"h":94.25,"l":92.94,"n":6573,"o":93.5,"t":"2025-09-25T04:00:00Z","v":259396,"vw":93.848725},{"c":95.1,"h":95.29,"l":93.78,"n":6266,"o":93.98,"t":"2025-09-26T04:00:00Z","v":170709,"vw":94.889551},{"c":94.19,"h":95.38,"l":91.255,"n":7779,"o":95.38,"t":"2025-09-29T04:00:00Z","v":270453,"vw":93.859354},{"c":95.2,"h":95.24,"l":93.5901,"n":5807,"o":94.25,"t":"2025-09-30T04:00:00Z","v":176743,"vw":94.988776},{"c":95.28,"h":95.665,"l":94.11,"n":6752,"o":94.66,"t":"2025-10-01T04:00:00Z","v":161182,"vw":95.140374},{"c":96.31,"h":96.33,"l":94.79,"n":5573,"o":94.98,"t":"2025-10-02T04:00:00Z","v":137951,"vw":96.049441},{"c":96.32,"h":97.405,"l":96.1085,"n":5554,"o":96.42,"t":"2025-10-03T04:00:00Z","v":224600,"vw":96.514615},{"c":95.1,"h":97.3308,"l":94.77,"n":5805,"o":96.62,"t":"2025-10-06T04:00:00Z","v":141031,"vw":95.309932},{"c":93.79,"h":95.6,"l":93.475,"n":6378,"o":94.9,"t":"2025-10-07T04:00:00Z","v":147015,"vw":94.014743},{"c":94.7,"h":94.81,"l":93.31,"n":4348,"o":94.01,"t":"2025-10-08T04:00:00Z","v":112753,"vw":94.572846},{"c":93.19,"h":94.64,"l":92.88,"n":5315,"o":94.52,"t":"2025-10-09T04:00:00Z","v":105161,"vw":93.353677},{"c":91.76,"h":94.11,"l":91.53,"n":6340,"o":93.19,"t":"2025-10-10T04:00:00Z","v":159468,"vw":91.888095},{"c":92.84,"h":93.5,"l":92.49,"n":5713,"o":92.63,"t":"2025-10-13T04:00:00Z","v":164389,"vw":92.880702},{"c":93.91,"h":94.01,"l":91.79,"n":5613,"o":91.79,"t":"2025-10-14T04:00:00Z","v":159296,"vw":93.624658},{"c":95.81,"h":96.16,"l":94.12,"n":6521,"o":94.4,"t":"2025-10-15T04:00:00Z","v":228033,"vw":95.532173},{"c":96.3,"h":96.42,"l":95.145,"n":6057,"o":96.07,"t":"2025-10-16T04:00:00Z","v":204130,"vw":96.069709},{"c":97.3,"h":97.51,"l":96.05,"n":6667,"o":96.05,"t":"2025-10-17T04:00:00Z","v":209185,"vw":97.128856},{"c":98.14,"h":98.33,"l":97.24,"n":5402,"o":97.75,"t":"2025-10-20T04:00:00Z","v":136670,"vw":98.063555},{"c":98.8,"h":99.4575,"l":94.75,"n":5220,"o":97.83,"t":"2025-10-21T04:00:00Z","v":209308,"vw":98.759421},{"c":98.26,"h":99.05,"l":97.59,"n":7075,"o":98.87,"t":"2025-10-22T04:00:00Z","v":151963,"vw":98.277848},{"c":99.27,"h":102.76,"l":98.03,"n":7457,"o":102.76,"t":"2025-10-23T04:00:00Z","v":196485,"vw":98.986745},{"c":98.76,"h":100,"l":98.6,"n":5693,"o":100,"t":"2025-10-24T04:00:00Z","v":163195,"vw":98.926095},{"c":98.5,"h":99.6,"l":98.1,"n":8653,"o":98.74,"t":"2025-10-27T04:00:00Z","v":228064,"vw":98.779468},{"c":95.26,"h":96.825,"l":90,"n":13183,"o":95.45,"t":"2025-10-28T04:00:00Z","v":682573,"vw":94.104198},{"c":95.28,"h":97.69,"l":93.82,"n":12286,"o":95.15,"t":"2025-10-29T04:00:00Z","v":873186,"vw":95.393941},{"c":95.6,"h":98.47,"l":95.18,"n":7934,"o":95.23,"t":"2025-10-30T04:00:00Z","v":270541,"vw":96.232474},{"c":94.77,"h":95.7,"l":94.23,"n":7025,"o":95.3,"t":"2025-10-31T04:00:00Z","v":296535,"vw":94.822892},{"c":93.15,"h":94.91,"l":92.74,"n":8070,"o":94.91,"t":"2025-11-03T05:00:00Z","v":258649,"vw":93.34046},{"c":93.63,"h":93.91,"l":92.58,"n":6510,"o":92.58,"t":"2025-11-04T05:00:00Z","v":171488,"vw":93.492276},{"c":95.71,"h":96.02,"l":94.04,"n":6357,"o":95.25,"t":"2025-11-05T05:00:00Z","v":187797,"vw":95.549657},{"c":95.15,"h":96.075,"l":94.595,"n":5917,"o":95.24,"t":"2025-11-06T05:00:00Z","v":175553,"vw":95.384641},{"c":94.87,"h":95.375,"l":93.6925,"n":4805,"o":95.07,"t":"2025-11-07T05:00:00Z","v":174985,"vw":94.88779},{"c":94.57,"h":95.76,"l":94.31,"n":4533,"o":95.4,"t":"2025-11-10T05:00:00Z","v":118401,"vw":94.738258},{"c":94.95,"h":95.98,"l":94.65,"n":3358,"o":94.7,"t":"2025-11-11T05:00:00Z","v":94053,"vw":95.04162},{"c":95.21,"h":96.59,"l":94.535,"n":4628,"o":94.9,"t":"2025-11-12T05:00:00Z","v":252837,"vw":95.338737},{"c":93.67,"h":95.615,"l":93.02,"n":6962,"o":94.85,"t":"2025-11-13T05:00:00Z","v":190319,"vw":93.876039},{"c":93.11,"h":95.6999,"l":91.8,"n":4580,"o":93.38,"t":"2025-11-14T05:00:00Z","v":120840,"vw":92.958583},{"c":92.09,"h":93.19,"l":91.72,"n":5236,"o":92.75,"t":"2025-11-17T05:00:00Z","v":160128,"vw":92.158897},{"c":90.67,"h":92.08,"l":89.555,"n":7727,"o":92,"t":"2025-11-18T05:00:00Z","v":296044,"vw":90.629987},{"c":90.46,"h":91.77,"l":90.26,"n":4894,"o":90.73,"t":"2025-11-19T05:00:00Z","v":156299,"vw":90.661949},{"c":91.08,"h":92.41,"l":90.54,"n":6146,"o":91.6,"t":"2025-11-20T05:00:00Z","v":167558,"vw":91.124043},{"c":93.05,"h":94.05,"l":91.13,"n":6360,"o":91.13,"t":"2025-11-21T05:00:00Z","v":182873,"vw":92.780325},{"c":92.56,"h":93.735,"l":91.0597,"n":5866,"o":92.69,"t":"2025-11-24T05:00:00Z","v":611259,"vw":92.742416},{"c":95.21,"h":96.36,"l":93.07,"n":10237,"o":93.07,"t":"2025-11-25T05:00:00Z","v":393826,"vw":95.250634},{"c":96.16,"h":96.77,"l":94.755,"n":11064,"o":94.91,"t":"2025-11-26T05:00:00Z","v":929823,"vw":96.145826},{"c":95.15,"h":97,"l":94.6,"n":3807,"o":95.97,"t":"2025-11-28T05:00:00Z","v":164963,"vw":95.192047},{"c":94.2,"h":95.15,"l":93.29,"n":5573,"o":94.43,"t":"2025-12-01T05:00:00Z","v":229026,"vw":94.298073},{"c":95.28,"h":95.63,"l":93.92,"n":5117,"o":94.73,"t":"2025-12-02T05:00:00Z","v":289085,"vw":95.103657},{"c":95.42,"h":98.1756,"l":95.24,"n":4973,"o":95.66,"t":"2025-12-03T05:00:00Z","v":209798,"vw":95.633367},{"c":94.51,"h":96.142,"l":94.29,"n":4604,"o":95.13,"t":"2025-12-04T05:00:00Z","v":144482,"vw":94.648191},{"c":94.12,"h":95,"l":93.935,"n":6055,"o":94.44,"t":"2025-12-05T05:00:00Z","v":249415,"vw":94.31408},{"c":93.51,"h":94.88,"l":93.06,"n":4327,"o":94.47,"t":"2025-12-08T05:00:00Z","v":134340,"vw":93.571004},{"c":92.24,"h":94.05,"l":92.2,"n":5182,"o":93.49,"t":"2025-12-09T05:00:00Z","v":134682,"vw":92.592313},{"c":95.5,"h":96.211,"l":92.255,"n":6154,"o":92.55,"t":"2025-12-10T05:00:00Z","v":275396,"vw":95.157186},{"c":96.96,"h":97.435,"l":95.94,"n":8150,"o":95.98,"t":"2025-12-11T05:00:00Z","v":298394,"vw":96.934385},{"c":96.05,"h":97.2051,"l":95.8695,"n":8817,"o":96.585,"t":"2025-12-12T05:00:00Z","v":330981,"vw":96.295835},{"c":97.76,"h":97.83,"l":95.99,"n":7705,"o":96.12,"t":"2025-12-15T05:00:00Z","v":253721,"vw":97.255201},{"c":97.5,"h":98.24,"l":96.775,"n":9416,"o":98,"t":"2025-12-16T05:00:00Z","v":279212,"vw":97.523932},{"c":97.3,"h":98.77,"l":96.92,"n":9092,"o":97.26,"t":"2025-12-17T05:00:00Z","v":315090,"vw":97.574358},{"c":97.72,"h":98.11,"l":96.98,"n":7408,"o":97.5,"t":"2025-12-18T05:00:00Z","v":259397,"vw":97.626399},{"c":97.32,"h":97.95,"l":96.72,"n":7353,"o":97.95,"t":"2025-12-19T05:00:00Z","v":937478,"vw":97.295436},{"c":98.08,"h":98.7824,"l":97.32,"n":6754,"o":97.32,"t":"2025-12-22T05:00:00Z","v":208952,"vw":98.232211},{"c":99.58,"h":99.91,"l":97.96,"n":8112,"o":97.96,"t":"2025-12-23T05:00:00Z","v":265552,"vw":99.475906},{"c":99.4,"h":100.22,"l":99.23,"n":3730,"o":99.32,"t":"2025-12-24T05:00:00Z","v":162580,"vw":99.632346},{"c":99.21,"h":99.57,"l":98.3614,"n":5090,"o":99.21,"t":"2025-12-26T05:00:00Z","v":148790,"vw":99.086019},{"c":97.81,"h":99.38,"l":97.55,"n":4919,"o":99.38,"t":"2025-12-29T05:00:00Z","v":128861,"vw":97.937753},{"c":97.19,"h":97.92,"l":97.005,"n":4137,"o":97.74,"t":"2025-12-30T05:00:00Z","v":97400,"vw":97.298114},{"c":95.53,"h":97.04,"l":95.49,"n":3468,"o":96.98,"t":"2025-12-31T05:00:00Z","v":126332,"vw":95.78803},{"c":97,"h":97.02,"l":94.83,"n":5888,"o":95.53,"t":"2026-01-02T05:00:00Z","v":197416,"vw":96.288558},{"c":97.83,"h":99.0975,"l":96.63,"n":5566,"o":96.63,"t":"2026-01-05T05:00:00Z","v":157500,"vw":98.138645},{"c":99.81,"h":100.28,"l":97.24,"n":6591,"o":97.68,"t":"2026-01-06T05:00:00Z","v":218223,"vw":99.294547},{"c":97.98,"h":100.19,"l":97.23,"n":6629,"o":100.19,"t":"2026-01-07T05:00:00Z","v":184172,"vw":98.119447},{"c":100.49,"h":100.73,"l":97.5501,"n":6230,"o":97.78,"t":"2026-01-08T05:00:00Z","v":261423,"vw":100.196124},{"c":99.93,"h":102,"l":99.095,"n":9735,"o":100.9,"t":"2026-01-09T05:00:00Z","v":347722,"vw":99.653925},{"c":99.89,"h":100.34,"l":99.53,"n":6516,"o":99.88,"t":"2026-01-12T05:00:00Z","v":179144,"vw":99.907969},{"c":99.6,"h":100.94,"l":97.88,"n":6279,"o":100.19,"t":"2026-01-13T05:00:00Z","v":229229,"vw":99.471517},{"c":99.18,"h":100.01,"l":98.5,"n":7333,"o":99.81,"t":"2026-01-14T05:00:00Z","v":244416,"vw":99.121229},{"c":100.45,"h":100.64,"l":98,"n":10138,"o":99.49,"t":"2026-01-15T05:00:00Z","v":357275,"vw":100.11787},{"c":100.51,"h":100.52,"l":99.8,"n":6506,"o":100.32,"t":"2026-01-16T05:00:00Z","v":219745,"vw":100.250537},{"c":97.72,"h":99.4414,"l":94.88,"n":9397,"o":99.25,"t":"2026-01-20T05:00:00Z","v":438222,"vw":97.073307},{"c":100.52,"h":101.135,"l":98.445,"n":8009,"o":98.66,"t":"2026-01-21T05:00:00Z","v":264797,"vw":100.263236},{"c":102.12,"h":102.265,"l":100.49,"n":8634,"o":101.02,"t":"2026-01-22T05:00:00Z","v":335697,"vw":101.742125},{"c":100.2,"h":101.84,"l":99.64,"n":7200,"o":101.84,"t":"2026-01-23T05:00:00Z","v":246863,"vw":100.229469},{"c":100.41,"h":101.32,"l":100.0602,"n":8715,"o":101.1,"t":"2026-01-26T05:00:00Z","v":290444,"vw":100.402695},{"c":99.89,"h":100.79,"l":98.8,"n":7208,"o":100.2,"t":"2026-01-27T05:00:00Z","v":674107,"vw":99.826745},{"c":98.16,"h":99.77,"l":97.77,"n":7969,"o":99.77,"t":"2026-01-28T05:00:00Z","v":444630,"vw":98.463924},{"c":98.63,"h":99.195,"l":97.87,"n":10057,"o":98.58,"t":"2026-01-29T05:00:00Z","v":408410,"vw":98.478426},{"c":99.62,"h":100.045,"l":97.47,"n":12000,"o":97.98,"t":"2026-01-30T05:00:00Z","v":442634,"vw":99.214308},{"c":102.07,"h":102.4,"l":98.92,"n":10788,"o":99.74,"t":"2026-02-02T05:00:00Z","v":475664,"vw":101.378691},{"c":102.69,"h":103.76,"l":100.68,"n":10244,"o":101.77,"t":"2026-02-03T05:00:00Z","v":448345,"vw":102.154766},{"c":104.36,"h":105.1,"l":102.905,"n":13863,"o":103.41,"t":"2026-02-04T05:00:00Z","v":392742,"vw":104.263823},{"c":104.92,"h":105.535,"l":103.3,"n":12178,"o":104.03,"t":"2026-02-05T05:00:00Z","v":383280,"vw":104.545706},{"c":107.55,"h":108.025,"l":105.34,"n":9764,"o":105.34,"t":"2026-02-06T05:00:00Z","v":347056,"vw":107.337365},{"c":107.94,"h":108.715,"l":106.97,"n":7756,"o":107.7,"t":"2026-02-09T05:00:00Z","v":354059,"vw":107.880834},{"c":108.39,"h":109.11,"l":107.31,"n":8106,"o":107.43,"t":"2026-02-10T05:00:00Z","v":532855,"vw":108.491718},{"c":109.61,"h":109.76,"l":108.37,"n":7017,"o":109,"t":"2026-02-11T05:00:00Z","v":379480,"vw":109.308315},{"c":109.86,"h":111.53,"l":109.41,"n":11906,"o":110.36,"t":"2026-02-12T05:00:00Z","v":405920,"vw":110.104574},{"c":108.94,"h":110.4,"l":108.81,"n":12108,"o":109.86,"t":"2026-02-13T05:00:00Z","v":454291,"vw":109.321568},{"c":92.98,"h":99.24,"l":91.71,"n":22887,"o":98.32,"t":"2026-02-17T05:00:00Z","v":1180686,"vw":94.225098},{"c":90.88,"h":93.75,"l":90.18,"n":17372,"o":93.27,"t":"2026-02-18T05:00:00Z","v":605578,"vw":91.33155},{"c":94.71,"h":95.11,"l":90.695,"n":13429,"o":91.16,"t":"2026-02-19T05:00:00Z","v":652832,"vw":94.213269},{"c":95.84,"h":95.92,"l":94.17,"n":13382,"o":94.8,"t":"2026-02-20T05:00:00Z","v":494644,"vw":95.272891},{"c":95.32,"h":95.73,"l":94.68,"n":11717,"o":95.11,"t":"2026-02-23T05:00:00Z","v":466472,"vw":95.192902},{"c":98.92,"h":98.93,"l":96.42,"n":11597,"o":96.43,"t":"2026-02-24T05:00:00Z","v":434466,"vw":98.157299},{"c":98.61,"h":100.195,"l":97.9189,"n":11127,"o":98.94,"t":"2026-02-25T05:00:00Z","v":424296,"vw":98.905948},{"c":99.33,"h":99.82,"l":96.211,"n":12829,"o":98.7,"t":"2026-02-26T05:00:00Z","v":496336,"vw":98.793027},{"c":99.62,"h":100.06,"l":96.615,"n":11468,"o":99.39,"t":"2026-02-27T05:00:00Z","v":592233,"vw":99.208895},{"c":99.49,"h":99.9,"l":97.21,"n":7727,"o":98.3,"t":"2026-03-02T05:00:00Z","v":300436,"vw":99.171925},{"c":100.12,"h":100.7,"l":97.2,"n":9707,"o":97.37,"t":"2026-03-03T05:00:00Z","v":497689,"vw":99.343787},{"c":101.48,"h":101.84,"l":99.14,"n":8298,"o":100.42,"t":"2026-03-04T05:00:00Z","v":276345,"vw":101.209499},{"c":98.22,"h":101.04,"l":97.27,"n":6940,"o":100.25,"t":"2026-03-05T05:00:00Z","v":244363,"vw":98.694223},{"c":95.74,"h":98.1,"l":94.86,"n":6739,"o":96.04,"t":"2026-03-06T05:00:00Z","v":250834,"vw":95.637676},{"c":95.29,"h":95.6,"l":91.89,"n":10268,"o":93.89,"t":"2026-03-09T04:00:00Z","v":367898,"vw":94.166193},{"c":94.77,"h":96.07,"l":94.35,"n":5965,"o":94.41,"t":"2026-03-10T04:00:00Z","v":159664,"vw":94.871712},{"c":93.62,"h":94.845,"l":92.88,"n":7006,"o":93.97,"t":"2026-03-11T04:00:00Z","v":242003,"vw":93.579649},{"c":91.25,"h":92.51,"l":90.825,"n":8466,"o":92.51,"t":"2026-03-12T04:00:00Z","v":254619,"vw":91.486784},{"c":90.91,"h":93.55,"l":90,"n":6139,"o":92.16,"t":"2026-03-13T04:00:00Z","v":234558,"vw":90.828607},{"c":91.54,"h":92.3,"l":91.07,"n":6821,"o":91.94,"t":"2026-03-16T04:00:00Z","v":172100,"vw":91.614719},{"c":91.93,"h":92.575,"l":90.555,"n":6713,"o":92.17,"t":"2026-03-17T04:00:00Z","v":179302,"vw":91.846268},{"c":91.37,"h":92.37,"l":91.09,"n":8402,"o":91.31,"t":"2026-03-18T04:00:00Z","v":252743,"vw":91.559986},{"c":91.36,"h":91.84,"l":89.76,"n":8601,"o":90.45,"t":"2026-03-19T04:00:00Z","v":260920,"vw":90.851004},{"c":89.89,"h":91.47,"l":89.535,"n":8151,"o":91.38,"t":"2026-03-20T04:00:00Z","v":869766,"vw":89.990865},{"c":92.14,"h":93.25,"l":91.905,"n":9713,"o":92.71,"t":"2026-03-23T04:00:00Z","v":274561,"vw":92.438596},{"c":93.38,"h":93.465,"l":90.93,"n":7438,"o":91.17,"t":"2026-03-24T04:00:00Z","v":292411,"vw":93.158025},{"c":93.42,"h":94.5375,"l":92.74,"n":6250,"o":94.14,"t":"2026-03-25T04:00:00Z","v":188884,"vw":93.291203},{"c":91.98,"h":94,"l":91.7901,"n":6514,"o":92.99,"t":"2026-03-26T04:00:00Z","v":155350,"vw":92.282956},{"c":90.45,"h":91.82,"l":90.1975,"n":6185,"o":91.48,"t":"2026-03-27T04:00:00Z","v":160597,"vw":90.621579},{"c":90.54,"h":91.23,"l":89.65,"n":7595,"o":91.23,"t":"2026-03-30T04:00:00Z","v":194923,"vw":90.588824},{"c":92.17,"h":92.845,"l":89.71,"n":6785,"o":90.92,"t":"2026-03-31T04:00:00Z","v":344831,"vw":91.9151},{"c":93.62,"h":93.85,"l":92.5975,"n":7855,"o":92.66,"t":"2026-04-01T04:00:00Z","v":253612,"vw":93.533903},{"c":93.19,"h":94.315,"l":91.34,"n":7573,"o":92.5,"t":"2026-04-02T04:00:00Z","v":239380,"vw":92.998402},{"c":94.38,"h":94.39,"l":90.96,"n":6705,"o":92.75,"t":"2026-04-06T04:00:00Z","v":189730,"vw":93.978794},{"c":95.56,"h":95.89,"l":93.4101,"n":8695,"o":93.93,"t":"2026-04-07T04:00:00Z","v":306130,"vw":95.311045},{"c":99.33,"h":99.7193,"l":98.2,"n":7966,"o":98.2,"t":"2026-04-08T04:00:00Z","v":235079,"vw":99.20907},{"c":100.54,"h":100.88,"l":98.63,"n":6281,"o":98.63,"t":"2026-04-09T04:00:00Z","v":161707,"vw":100.390969},{"c":100.71,"h":100.875,"l":99.752,"n":4848,"o":100.54,"t":"2026-04-10T04:00:00Z","v":139321,"vw":100.620664},{"c":103.25,"h":103.96,"l":100.8,"n":10574,"o":100.81,"t":"2026-04-13T04:00:00Z","v":292197,"vw":102.818668},{"c":103.1,"h":103.7,"l":102.04,"n":6297,"o":103.1,"t":"2026-04-14T04:00:00Z","v":171906,"vw":103.228054},{"c":100.16,"h":102.51,"l":99.68,"n":6790,"o":102.41,"t":"2026-04-15T04:00:00Z","v":216334,"vw":100.354783},{"c":99.12,"h":100.975,"l":98.695,"n":7684,"o":99.63,"t":"2026-04-16T04:00:00Z","v":246223,"vw":99.251139},{"c":101.68,"h":103.605,"l":100.58,"n":8140,"o":100.73,"t":"2026-04-17T04:00:00Z","v":714542,"vw":101.809423},{"c":100.72,"h":101.39,"l":99.6,"n":10745,"o":101.1,"t":"2026-04-20T04:00:00Z","v":346586,"vw":100.572422},{"c":101.04,"h":101.52,"l":100.155,"n":9661,"o":100.33,"t":"2026-04-21T04:00:00Z","v":276716,"vw":100.975511},{"c":98.91,"h":101.695,"l":98.16,"n":11857,"o":101.34,"t":"2026-04-22T04:00:00Z","v":415591,"vw":98.982048},{"c":101.61,"h":101.8,"l":99.44,"n":9718,"o":99.44,"t":"2026-04-23T04:00:00Z","v":237454,"vw":101.097255},{"c":101.94,"h":102.26,"l":100.595,"n":10025,"o":101.26,"t":"2026-04-24T04:00:00Z","v":1000990,"vw":101.910181},{"c":103.5,"h":103.81,"l":101.97,"n":9049,"o":102.45,"t":"2026-04-27T04:00:00Z","v":428009,"vw":103.305242},{"c":103.05,"h":104.99,"l":97.59,"n":13038,"o":103.89,"t":"2026-04-28T04:00:00Z","v":577016,"vw":102.306565},{"c":101.87,"h":105.28,"l":101.395,"n":9393,"o":102.3,"t":"2026-04-29T04:00:00Z","v":311148,"vw":102.238215},{"c":100.19,"h":101.73,"l":98.61,"n":8940,"o":101.5,"t":"2026-04-30T04:00:00Z","v":379297,"vw":99.950275},{"c":99.44,"h":100.82,"l":98.515,"n":7093,"o":100.82,"t":"2026-05-01T04:00:00Z","v":218273,"vw":99.385144},{"c":98.89,"h":100.42,"l":98.28,"n":10201,"o":98.83,"t":"2026-05-04T04:00:00Z","v":350870,"vw":99.080292},{"c":100.01,"h":100.89,"l":99.065,"n":5830,"o":99.21,"t":"2026-05-05T04:00:00Z","v":189744,"vw":100.054054},{"c":100.98,"h":101.585,"l":100.09,"n":5836,"o":101.42,"t":"2026-05-06T04:00:00Z","v":175887,"vw":100.955104},{"c":99.94,"h":102.34,"l":99.88,"n":6545,"o":101.12,"t":"2026-05-07T04:00:00Z","v":390552,"vw":100.438407},{"c":99.34,"h":100.74,"l":98.1601,"n":6536,"o":99.94,"t":"2026-05-08T04:00:00Z","v":221718,"vw":99.535334},{"c":99.01,"h":100.48,"l":98.32,"n":5746,"o":99.81,"t":"2026-05-11T04:00:00Z","v":277711,"vw":98.961261},{"c":97.83,"h":99.49,"l":97.31,"n":5958,"o":99.49,"t":"2026-05-12T04:00:00Z","v":173994,"vw":97.969493},{"c":97.37,"h":97.88,"l":96.71,"n":7197,"o":97.66,"t":"2026-05-13T04:00:00Z","v":230939,"vw":97.30006},{"c":98.3,"h":98.83,"l":97.7,"n":4623,"o":97.99,"t":"2026-05-14T04:00:00Z","v":185046,"vw":98.222837},{"c":96.07,"h":97.93,"l":95.97,"n":4944,"o":97.93,"t":"2026-05-15T04:00:00Z","v":194130,"vw":96.610745},{"c":97.395,"h":97.61,"l":95.99,"n":6438,"o":96.49,"t":"2026-05-18T04:00:00Z","v":204857,"vw":97.077518},{"c":95.4,"h":97.6,"l":95.31,"n":5383,"o":97,"t":"2026-05-19T04:00:00Z","v":145656,"vw":95.705327},{"c":97.1,"h":97.28,"l":94.96,"n":7584,"o":95.63,"t":"2026-05-20T04:00:00Z","v":291117,"vw":96.877933},{"c":96.68,"h":96.99,"l":94.96,"n":6924,"o":96.8,"t":"2026-05-21T04:00:00Z","v":230033,"vw":96.357396},{"c":98.28,"h":98.5,"l":96.38,"n":5873,"o":96.82,"t":"2026-05-22T04:00:00Z","v":202267,"vw":98.125191},{"c":100.65,"h":101.1,"l":98.57,"n":8771,"o":98.57,"t":"2026-05-26T04:00:00Z","v":367760,"vw":100.547333},{"c":101.16,"h":102,"l":100.55,"n":8074,"o":100.79,"t":"2026-05-27T04:00:00Z","v":365835,"vw":101.063174},{"c":99.09,"h":100.87,"l":98.96,"n":7768,"o":100.59,"t":"2026-05-28T04:00:00Z","v":309455,"vw":99.66785},{"c":98.38,"h":99.56,"l":98.1,"n":5283,"o":98.82,"t":"2026-05-29T04:00:00Z","v":271387,"vw":98.478101},{"c":97.44,"h":99.205,"l":95.52,"n":6986,"o":97.12,"t":"2026-06-01T04:00:00Z","v":265401,"vw":97.101732},{"c":99.97,"h":100.22,"l":97.27,"n":8742,"o":97.44,"t":"2026-06-02T04:00:00Z","v":290248,"vw":99.272334},{"c":98.59,"h":99.91,"l":98.43,"n":7887,"o":99.53,"t":"2026-06-03T04:00:00Z","v":229305,"vw":98.732937},{"c":98.08,"h":99.87,"l":97.95,"n":7585,"o":99.6,"t":"2026-06-04T04:00:00Z","v":210815,"vw":98.463342},{"c":98.56,"h":99.265,"l":97.325,"n":8824,"o":98,"t":"2026-06-05T04:00:00Z","v":329935,"vw":98.451863},{"c":100.09,"h":100.8,"l":98.375,"n":7930,"o":99.08,"t":"2026-06-08T04:00:00Z","v":297201,"vw":100.15511},{"c":102.63,"h":103.9,"l":100.8,"n":10127,"o":100.8,"t":"2026-06-09T04:00:00Z","v":315521,"vw":102.627455},{"c":99.63,"h":103.085,"l":99.61,"n":9502,"o":101.91,"t":"2026-06-10T04:00:00Z","v":299663,"vw":100.622711},{"c":102.17,"h":102.46,"l":99.665,"n":6901,"o":100.73,"t":"2026-06-11T04:00:00Z","v":164428,"vw":101.715599},{"c":103.565,"h":104.175,"l":102.04,"n":7569,"o":104.175,"t":"2026-06-12T04:00:00Z","v":184143,"vw":103.376452},{"c":103.5,"h":105.09,"l":103.31,"n":7890,"o":104.12,"t":"2026-06-15T04:00:00Z","v":210259,"vw":103.7986},{"c":103.53,"h":105.5,"l":103.06,"n":6872,"o":104.28,"t":"2026-06-16T04:00:00Z","v":239324,"vw":103.879628},{"c":103.25,"h":103.8,"l":100.39,"n":10269,"o":102.98,"t":"2026-06-17T04:00:00Z","v":379916,"vw":102.622545},{"c":104.2,"h":105.92,"l":103.325,"n":8967,"o":104.82,"t":"2026-06-18T04:00:00Z","v":1030365,"vw":104.25738},{"c":104.46,"h":105.3152,"l":103.49,"n":8170,"o":104.77,"t":"2026-06-22T04:00:00Z","v":254293,"vw":104.430381},{"c":103.63,"h":104.91,"l":102.42,"n":8707,"o":103.93,"t":"2026-06-23T04:00:00Z","v":251678,"vw":103.784866},{"c":104.88,"h":106.27,"l":103.775,"n":9878,"o":104.19,"t":"2026-06-24T04:00:00Z","v":299322,"vw":104.816962},{"c":108.88,"h":109.32,"l":105.52,"n":9163,"o":105.54,"t":"2026-06-25T04:00:00Z","v":262900,"vw":108.3321},{"c":107.89,"h":108.88,"l":107.455,"n":9037,"o":108.88,"t":"2026-06-26T04:00:00Z","v":823457,"vw":107.920304},{"c":105.49,"h":107.01,"l":105.35,"n":9975,"o":106.67,"t":"2026-06-29T04:00:00Z","v":371749,"vw":105.764833},{"c":107.19,"h":107.885,"l":105.48,"n":6728,"o":106.16,"t":"2026-06-30T04:00:00Z","v":216695,"vw":107.236112},{"c":105.28,"h":107.25,"l":105.11,"n":8011,"o":107.25,"t":"2026-07-01T04:00:00Z","v":213383,"vw":105.601172},{"c":105.14,"h":105.86,"l":103.86,"n":8448,"o":105.53,"t":"2026-07-02T04:00:00Z","v":299867,"vw":104.835163},{"c":105.38,"h":105.69,"l":104.06,"n":8450,"o":104.71,"t":"2026-07-06T04:00:00Z","v":264131,"vw":105.290351},{"c":102.77,"h":105.38,"l":102.09,"n":7271,"o":105.38,"t":"2026-07-07T04:00:00Z","v":246479,"vw":102.773523},{"c":101.26,"h":103.875,"l":100.59,"n":7485,"o":102.25,"t":"2026-07-08T04:00:00Z","v":205101,"vw":101.197624},{"c":101.69,"h":102.94,"l":100.58,"n":6236,"o":102.06,"t":"2026-07-09T04:00:00Z","v":206988,"vw":102.045519},{"c":103.63,"h":104.82,"l":101.54,"n":7693,"o":101.54,"t":"2026-07-10T04:00:00Z","v":276818,"vw":103.808521},{"c":103.21,"h":104.54,"l":103.01,"n":6036,"o":103.4,"t":"2026-07-13T04:00:00Z","v":189845,"vw":103.404696},{"c":104.47,"h":105.17,"l":103.39,"n":7470,"o":104.85,"t":"2026-07-14T04:00:00Z","v":369647,"vw":104.459487},{"c":104.38,"h":104.7,"l":103.6,"n":8974,"o":104.37,"t":"2026-07-15T04:00:00Z","v":362784,"vw":104.232067},{"c":107.73,"h":107.88,"l":103.92,"n":7811,"o":103.92,"t":"2026-07-16T04:00:00Z","v":321315,"vw":107.51614},{"c":105.66,"h":108.25,"l":105.49,"n":7391,"o":106.83,"t":"2026-07-17T04:00:00Z","v":272958,"vw":106.102621},{"c":104.29,"h":105.8,"l":103.475,"n":6582,"o":105.78,"t":"2026-07-20T04:00:00Z","v":208014,"vw":104.248268},{"c":103.93,"h":104.99,"l":103.35,"n":6167,"o":104.99,"t":"2026-07-21T04:00:00Z","v":202189,"vw":104.0877},{"c":104.67,"h":105.255,"l":103.82,"n":6437,"o":103.93,"t":"2026-07-22T04:00:00Z","v":212282,"vw":104.673502},{"c":105.58,"h":105.9,"l":103.785,"n":6380,"o":103.88,"t":"2026-07-23T04:00:00Z","v":338157,"vw":105.384128},{"c":105.59,"h":107.28,"l":105.355,"n":7892,"o":106.31,"t":"2026-07-24T04:00:00Z","v":269609,"vw":105.893148},{"c":105.43,"h":107.26,"l":104.58,"n":10954,"o":106.05,"t":"2026-07-27T04:00:00Z","v":497926,"vw":105.39166},{"c":109.71,"h":115.815,"l":109.65,"n":15083,"o":111.88,"t":"2026-07-28T04:00:00Z","v":659339,"vw":111.506954},{"c":105.38,"h":111.42,"l":104.44,"n":15271,"o":109.54,"t":"2026-07-29T04:00:00Z","v":564475,"vw":106.301634},{"c":103.47,"h":107.93,"l":102.22,"n":8766,"o":106.82,"t":"2026-07-30T04:00:00Z","v":270512,"vw":103.730682},{"c":104.72,"h":104.785,"l":102.6201,"n":8132,"o":103.7,"t":"2026-07-31T04:00:00Z","v":326930,"vw":104.176259},{"c":106.96,"h":107.17,"l":104.95,"n":6806,"o":104.95,"t":"2026-08-03T04:00:00Z","v":232459,"vw":106.666437},{"c":109.92,"h":110.2,"l":106.88,"n":9997,"o":107.41,"t":"2026-08-04T04:00:00Z","v":466770,"vw":109.625608},{"c":110.05,"h":110.725,"l":109.41,"n":8231,"o":110.04,"t":"2026-08-05T04:00:00Z","v":308064,"vw":109.950861},{"c":109.33,"h":110.92,"l":108.47,"n":6518,"o":110.08,"t":"2026-08-06T04:00:00Z","v":168123,"vw":109.455204},{"c":109.46,"h":110,"l":109.1,"n":5715,"o":109.1,"t":"2026-08-07T04:00:00Z","v":132885,"vw":109.527895},{"c":107.43,"h":109.415,"l":107.1575,"n":4147,"o":108.62,"t":"2026-08-10T04:00:00Z","v":174861,"vw":107.642164},{"c":107.81,"h":109.5,"l":106.9,"n":5602,"o":108.3,"t":"2026-08-11T04:00:00Z","v":240353,"vw":107.699539},{"c":107.44,"h":108.35,"l":106.25,"n":5376,"o":108.35,"t":"2026-08-12T04:00:00Z","v":141231,"vw":107.455305},{"c":105.94,"h":108.53,"l":105.7,"n":5813,"o":108.53,"t":"2026-08-13T04:00:00Z","v":180495,"vw":106.198371},{"c":105.77,"h":106.38,"l":104.72,"n":5801,"o":105.48,"t":"2026-08-14T04:00:00Z","v":147082,"vw":105.629498},{"c":104.02,"h":105.7499,"l":103.9,"n":7502,"o":105.17,"t":"2026-08-17T04:00:00Z","v":294753,"vw":104.244645},{"c":101.95,"h":104.97,"l":101.835,"n":8277,"o":103.93,"t":"2026-08-18T04:00:00Z","v":191138,"vw":102.274734},{"c":104.07,"h":104.515,"l":101.87,"n":9554,"o":103.13,"t":"2026-08-19T04:00:00Z","v":365303,"vw":103.974866},{"c":103.26,"h":105.51,"l":102.505,"n":6384,"o":102.54,"t":"2026-08-20T04:00:00Z","v":221886,"vw":103.483194},{"c":104.1,"h":104.24,"l":102.39,"n":5129,"o":104.05,"t":"2026-08-21T04:00:00Z","v":135504,"vw":103.92205},{"c":103.15,"h":105.1,"l":102.605,"n":5206,"o":104.23,"t":"2026-08-24T04:00:00Z","v":102518,"vw":103.223548},{"c":101.82,"h":104,"l":101.635,"n":4954,"o":104,"t":"2026-08-25T04:00:00Z","v":133741,"vw":101.962793},{"c":102.54,"h":102.96,"l":101.41,"n":5607,"o":102.39,"t":"2026-08-26T04:00:00Z","v":126806,"vw":102.517853},{"c":102.14,"h":102.265,"l":100.77,"n":5401,"o":101.75,"t":"2026-08-27T04:00:00Z","v":106549,"vw":102.03312},{"c":100.56,"h":102.985,"l":100.01,"n":4748,"o":102.14,"t":"2026-08-28T04:00:00Z","v":123681,"vw":100.621782},{"c":100.09,"h":100.34,"l":99.5,"n":4364,"o":100.34,"t":"2026-08-31T04:00:00Z","v":126260,"vw":100.013519},{"c":98.43,"h":99.07,"l":97.1999,"n":8518,"o":98.94,"t":"2026-09-01T04:00:00Z","v":153428,"vw":98.175666},{"c":97.59,"h":99.13,"l":97.28,"n":8622,"o":98.58,"t":"2026-09-02T04:00:00Z","v":434622,"vw":97.920513},{"c":99.27,"h":99.59,"l":97.58,"n":5975,"o":98.5,"t":"2026-09-03T04:00:00Z","v":244569,"vw":99.136183},{"c":99.76,"h":100.135,"l":98.69,"n":5603,"o":98.69,"t":"2026-09-04T04:00:00Z","v":158336,"vw":99.674393},{"c":99.13,"h":100.15,"l":99.01,"n":7968,"o":99.87,"t":"2026-09-08T04:00:00Z","v":222125,"vw":99.325398},{"c":98.26,"h":99.85,"l":98.095,"n":8277,"o":98.43,"t":"2026-09-09T04:00:00Z","v":283627,"vw":98.683041},{"c":97.14,"h":97.4,"l":95.77,"n":8154,"o":97.4,"t":"2026-09-10T04:00:00Z","v":260243,"vw":96.689293},{"c":97.83,"h":99.24,"l":97.45,"n":8791,"o":98.4,"t":"2026-09-11T04:00:00Z","v":279046,"vw":97.829682},{"c":96.09,"h":97.1672,"l":95.81,"n":6894,"o":96.55,"t":"2026-09-14T04:00:00Z","v":291762,"vw":96.276219},{"c":95.95,"h":96.78,"l":95.43,"n":7410,"o":96.78,"t":"2026-09-15T04:00:00Z","v":277051,"vw":95.9479},{"c":96.1,"h":97.68,"l":95.59,"n":6387,"o":96.4,"t":"2026-09-16T04:00:00Z","v":457272,"vw":96.385924},{"c":96.2,"h":97.61,"l":95.57,"n":7167,"o":97.61,"t":"2026-09-17T04:00:00Z","v":251536,"vw":96.28872},{"c":95.51,"h":96.88,"l":95.41,"n":7538,"o":96.2,"t":"2026-09-18T04:00:00Z","v":1164317,"vw":95.576348},{"c":95.21,"h":96.45,"l":95.09,"n":8377,"o":96.45,"t":"2026-09-21T04:00:00Z","v":219540,"vw":95.411646},{"c":95.99,"h":96.505,"l":95.32,"n":8064,"o":96.39,"t":"2026-09-22T04:00:00Z","v":292106,"vw":96.009583},{"c":96.3,"h":96.92,"l":95.1,"n":7484,"o":95.45,"t":"2026-09-23T04:00:00Z","v":240927,"vw":96.372339},{"c":96.84,"h":97.1,"l":95.0742,"n":9081,"o":95.96,"t":"2026-09-24T04:00:00Z","v":331973,"vw":96.259576},{"c":97.07,"h":98.16,"l":96.78,"n":7859,"o":97.2,"t":"2026-09-25T04:00:00Z","v":394042,"vw":97.267837},{"c":97.58,"h":98.395,"l":96.215,"n":7677,"o":96.79,"t":"2026-09-28T04:00:00Z","v":293127,"vw":97.473037},{"c":96.62,"h":98.13,"l":96.2605,"n":7660,"o":97.65,"t":"2026-09-29T04:00:00Z","v":297809,"vw":96.635758},{"c":95.89,"h":97.33,"l":95.84,"n":6997,"o":97.33,"t":"2026-09-30T04:00:00Z","v":218603,"vw":96.085715},{"c":96.47,"h":97.22,"l":94.7567,"n":7403,"o":95.65,"t":"2026-10-01T04:00:00Z","v":220847,"vw":96.319898},{"c":98.65,"h":99.23,"l":97.37,"n":7468,"o":97.98,"t":"2026-10-02T04:00:00Z","v":294630,"vw":98.509394},{"c":99.04,"h":100.06,"l":97.29,"n":5857,"o":98.19,"t":"2026-10-05T04:00:00Z","v":464709,"vw":99.084184},{"c":99.25,"h":99.99,"l":98.31,"n":5454,"o":99.53,"t":"2026-10-06T04:00:00Z","v":186659,"vw":99.294226},{"c":97.59,"h":98.1955,"l":96.54,"n":6652,"o":98,"t":"2026-10-07T04:00:00Z","v":406808,"vw":97.472443},{"c":96.87,"h":97.54,"l":96.16,"n":5939,"o":97.17,"t":"2026-10-08T04:00:00Z","v":469941,"vw":96.87552},{"c":97.72,"h":98.88,"l":96.5705,"n":6407,"o":97.02,"t":"2026-10-09T04:00:00Z","v":308846,"vw":98.077032},{"c":98.39,"h":98.975,"l":97.37,"n":5716,"o":97.88,"t":"2026-10-12T04:00:00Z","v":178146,"vw":98.415671},{"c":99.03,"h":99.24,"l":97.59,"n":5306,"o":98.55,"t":"2026-10-13T04:00:00Z","v":188058,"vw":98.753284},{"c":99.86,"h":99.99,"l":97.775,"n":7161,"o":97.98,"t":"2026-10-14T04:00:00Z","v":260686,"vw":99.649655},{"c":100.69,"h":102.365,"l":99.985,"n":9512,"o":100.44,"t":"2026-10-15T04:00:00Z","v":298424,"vw":100.861401},{"c":100.16,"h":101.785,"l":99.585,"n":4956,"o":100.7,"t":"2026-10-16T04:00:00Z","v":216989,"vw":100.308471},{"c":99.43,"h":102.36,"l":99.07,"n":5287,"o":100.36,"t":"2026-10-19T04:00:00Z","v":259768,"vw":99.493738},{"c":100.19,"h":100.8,"l":98.98,"n":4812,"o":99.33,"t":"2026-10-20T04:00:00Z","v":143059,"vw":100.108033},{"c":101.24,"h":101.485,"l":100.49,"n":6417,"o":100.99,"t":"2026-10-21T04:00:00Z","v":182196,"vw":101.150941},{"c":99.21,"h":100.95,"l":97.615,"n":8286,"o":100.48,"t":"2026-10-22T04:00:00Z","v":233612,"vw":99.000091},{"c":98.745,"h":99.045,"l":98.08,"n":3996,"o":98.27,"t":"2026-10-23T04:00:00Z","v":63136,"vw":98.572734}],"volatilityBars":[{"c":96.04,"h":96.39,"l":96.04,"n":120,"o":96.39,"t":"2026-09-22T13:30:00Z","v":8175,"vw":96.213136},{"c":96.37,"h":96.37,"l":96.0554,"n":43,"o":96.0554,"t":"2026-09-22T13:45:00Z","v":1232,"vw":96.214589},{"c":96.25,"h":96.505,"l":96.15,"n":77,"o":96.37,"t":"2026-09-22T14:00:00Z","v":1809,"vw":96.328},{"c":96.1,"h":96.23,"l":95.7501,"n":163,"o":96.23,"t":"2026-09-22T14:15:00Z","v":10271,"vw":95.874583},{"c":95.95,"h":96.225,"l":95.91,"n":105,"o":96.15,"t":"2026-09-22T14:30:00Z","v":3099,"vw":96.079547},{"c":95.8,"h":95.8,"l":95.66,"n":137,"o":95.77,"t":"2026-09-22T14:45:00Z","v":3013,"vw":95.744475},{"c":95.78,"h":95.87,"l":95.5,"n":188,"o":95.74,"t":"2026-09-22T15:00:00Z","v":9426,"vw":95.715218},{"c":95.62,"h":95.77,"l":95.58,"n":94,"o":95.77,"t":"2026-09-22T15:15:00Z","v":1271,"vw":95.651097},{"c":95.36,"h":95.51,"l":95.32,"n":105,"o":95.51,"t":"2026-09-22T15:30:00Z","v":1277,"vw":95.413543},{"c":95.55,"h":95.65,"l":95.4529,"n":219,"o":95.51,"t":"2026-09-22T15:45:00Z","v":5262,"vw":95.54602},{"c":95.66,"h":95.84,"l":95.635,"n":74,"o":95.6614,"t":"2026-09-22T16:00:00Z","v":1376,"vw":95.686019},{"c":95.755,"h":95.8,"l":95.56,"n":144,"o":95.655,"t":"2026-09-22T16:15:00Z","v":4556,"vw":95.721244},{"c":95.84,"h":95.87,"l":95.805,"n":88,"o":95.805,"t":"2026-09-22T16:30:00Z","v":1759,"vw":95.849434},{"c":96.08,"h":96.09,"l":95.925,"n":194,"o":95.925,"t":"2026-09-22T16:45:00Z","v":4608,"vw":95.992675},{"c":95.99,"h":96.09,"l":95.9801,"n":156,"o":96.08,"t":"2026-09-22T17:00:00Z","v":4398,"vw":96.034996},{"c":95.93,"h":95.975,"l":95.91,"n":189,"o":95.92,"t":"2026-09-22T17:15:00Z","v":3748,"vw":95.949966},{"c":95.72,"h":95.85,"l":95.72,"n":155,"o":95.85,"t":"2026-09-22T17:30:00Z","v":3806,"vw":95.782008},{"c":96.185,"h":96.185,"l":95.77,"n":263,"o":95.77,"t":"2026-09-22T17:45:00Z","v":6164,"vw":95.940515},{"c":96.27,"h":96.42,"l":96.195,"n":225,"o":96.2,"t":"2026-09-22T18:00:00Z","v":5182,"vw":96.270144},{"c":96.27,"h":96.39,"l":96.265,"n":156,"o":96.265,"t":"2026-09-22T18:15:00Z","v":4852,"vw":96.340298},{"c":96.155,"h":96.225,"l":96.09,"n":230,"o":96.215,"t":"2026-09-22T18:30:00Z","v":4389,"vw":96.171348},{"c":96.18,"h":96.24,"l":96.09,"n":181,"o":96.09,"t":"2026-09-22T18:45:00Z","v":3167,"vw":96.166024},{"c":96.26,"h":96.26,"l":96.145,"n":164,"o":96.18,"t":"2026-09-22T19:00:00Z","v":5356,"vw":96.173933},{"c":96.145,"h":96.32,"l":96.12,"n":285,"o":96.26,"t":"2026-09-22T19:15:00Z","v":8016,"vw":96.188006},{"c":96.15,"h":96.25,"l":96.09,"n":646,"o":96.11,"t":"2026-09-22T19:30:00Z","v":13318,"vw":96.170794},{"c":96.095,"h":96.34,"l":95.96,"n":1374,"o":96.14,"t":"2026-09-22T19:45:00Z","v":43899,"vw":96.094352},{"c":95.99,"h":96.11,"l":95.99,"n":24,"o":96.11,"t":"2026-09-22T20:00:00Z","v":109014,"vw":95.990149},{"c":95.99,"h":95.99,"l":95.99,"n":14,"o":95.99,"t":"2026-09-23T09:15:00Z","v":1010,"vw":95.99},{"c":96.11,"h":96.11,"l":96.11,"n":11,"o":96.11,"t":"2026-09-23T09:30:00Z","v":207,"vw":96.11},{"c":95.99,"h":96.75,"l":95.99,"n":74,"o":96.75,"t":"2026-09-23T09:45:00Z","v":526,"vw":96.478571},{"c":95.99,"h":95.99,"l":95.99,"n":7,"o":95.99,"t":"2026-09-23T10:00:00Z","v":1003,"vw":95.99},{"c":95.28,"h":95.995,"l":95.1,"n":50,"o":95.45,"t":"2026-09-23T13:30:00Z","v":2041,"vw":95.356686},{"c":95.69,"h":95.91,"l":95.51,"n":132,"o":95.51,"t":"2026-09-23T13:45:00Z","v":5926,"vw":95.687765},{"c":96.1601,"h":96.42,"l":96.1601,"n":62,"o":96.29,"t":"2026-09-23T14:00:00Z","v":1843,"vw":96.307756},{"c":96.08,"h":96.49,"l":96.08,"n":126,"o":96.41,"t":"2026-09-23T14:15:00Z","v":5240,"vw":96.266257},{"c":96.2,"h":96.38,"l":96.14,"n":164,"o":96.205,"t":"2026-09-23T14:30:00Z","v":4203,"vw":96.248079},{"c":96.255,"h":96.28,"l":96.04,"n":109,"o":96.165,"t":"2026-09-23T14:45:00Z","v":3488,"vw":96.20246},{"c":96.58,"h":96.615,"l":96.365,"n":143,"o":96.365,"t":"2026-09-23T15:00:00Z","v":2968,"vw":96.500255},{"c":96.695,"h":96.77,"l":96.59,"n":171,"o":96.625,"t":"2026-09-23T15:15:00Z","v":3511,"vw":96.678969},{"c":96.47,"h":96.56,"l":96.47,"n":20,"o":96.56,"t":"2026-09-23T15:30:00Z","v":545,"vw":96.536864},{"c":96.63,"h":96.64,"l":96.53,"n":102,"o":96.59,"t":"2026-09-23T15:45:00Z","v":2046,"vw":96.586843},{"c":96.5,"h":96.57,"l":96.48,"n":156,"o":96.57,"t":"2026-09-23T16:00:00Z","v":3553,"vw":96.529},{"c":96.3,"h":96.44,"l":96.3,"n":150,"o":96.44,"t":"2026-09-23T16:15:00Z","v":4856,"vw":96.35498},{"c":96.285,"h":96.31,"l":96.22,"n":131,"o":96.31,"t":"2026-09-23T16:30:00Z","v":3146,"vw":96.27283},{"c":96.5,"h":96.5,"l":96.29,"n":282,"o":96.29,"t":"2026-09-23T16:45:00Z","v":8269,"vw":96.348029},{"c":96.445,"h":96.53,"l":96.272,"n":180,"o":96.53,"t":"2026-09-23T17:00:00Z","v":4673,"vw":96.397343},{"c":96.4781,"h":96.5,"l":96.37,"n":96,"o":96.38,"t":"2026-09-23T17:15:00Z","v":2708,"vw":96.439678},{"c":96.59,"h":96.59,"l":96.43,"n":224,"o":96.47,"t":"2026-09-23T17:30:00Z","v":5006,"vw":96.498871},{"c":96.69,"h":96.73,"l":96.63,"n":74,"o":96.63,"t":"2026-09-23T17:45:00Z","v":2059,"vw":96.679976},{"c":96.6,"h":96.69,"l":96.6,"n":73,"o":96.69,"t":"2026-09-23T18:00:00Z","v":1711,"vw":96.642578},{"c":96.5,"h":96.73,"l":96.5,"n":217,"o":96.67,"t":"2026-09-23T18:15:00Z","v":8275,"vw":96.668804},{"c":96.365,"h":96.57,"l":96.36,"n":140,"o":96.5,"t":"2026-09-23T18:30:00Z","v":4541,"vw":96.460703},{"c":96.62,"h":96.92,"l":96.1675,"n":484,"o":96.35,"t":"2026-09-23T18:45:00Z","v":19040,"vw":96.535657},{"c":96.37,"h":96.45,"l":96.33,"n":233,"o":96.45,"t":"2026-09-23T19:00:00Z","v":6918,"vw":96.392098},{"c":96.44,"h":96.44,"l":96.275,"n":333,"o":96.41,"t":"2026-09-23T19:15:00Z","v":7456,"vw":96.346867},{"c":96.62,"h":96.67,"l":96.47,"n":394,"o":96.47,"t":"2026-09-23T19:30:00Z","v":10253,"vw":96.577326},{"c":96.3,"h":96.7,"l":96.26,"n":1204,"o":96.62,"t":"2026-09-23T19:45:00Z","v":38422,"vw":96.487166},{"c":96.3,"h":96.3,"l":96.3,"n":49,"o":96.3,"t":"2026-09-23T20:00:00Z","v":58203,"vw":96.3},{"c":95.38,"h":95.96,"l":95.2,"n":57,"o":95.96,"t":"2026-09-24T13:30:00Z","v":3202,"vw":95.765374},{"c":96.34,"h":96.48,"l":95.57,"n":231,"o":95.61,"t":"2026-09-24T13:45:00Z","v":8278,"vw":95.948197},{"c":96.12,"h":96.335,"l":96.12,"n":60,"o":96.335,"t":"2026-09-24T14:00:00Z","v":929,"vw":96.2275},{"c":95.655,"h":95.9701,"l":95.65,"n":108,"o":95.9701,"t":"2026-09-24T14:15:00Z","v":2426,"vw":95.824819},{"c":95.32,"h":95.77,"l":95.32,"n":136,"o":95.77,"t":"2026-09-24T14:30:00Z","v":4023,"vw":95.536649},{"c":95.91,"h":95.95,"l":95.23,"n":334,"o":95.33,"t":"2026-09-24T14:45:00Z","v":16959,"vw":95.64673},{"c":95.56,"h":95.75,"l":95.4,"n":324,"o":95.75,"t":"2026-09-24T15:00:00Z","v":25643,"vw":95.708073},{"c":95.425,"h":95.6,"l":95.4,"n":138,"o":95.56,"t":"2026-09-24T15:15:00Z","v":4409,"vw":95.501818},{"c":95.42,"h":95.52,"l":95.4159,"n":88,"o":95.52,"t":"2026-09-24T15:30:00Z","v":2481,"vw":95.430887},{"c":95.34,"h":95.3651,"l":95.25,"n":97,"o":95.29,"t":"2026-09-24T15:45:00Z","v":2226,"vw":95.3224},{"c":95.36,"h":95.3911,"l":95.2987,"n":65,"o":95.315,"t":"2026-09-24T16:00:00Z","v":2563,"vw":95.321562},{"c":95.685,"h":96.12,"l":95.45,"n":355,"o":95.45,"t":"2026-09-24T16:15:00Z","v":9621,"vw":95.778321},{"c":95.93,"h":95.93,"l":95.64,"n":283,"o":95.74,"t":"2026-09-24T16:30:00Z","v":9627,"vw":95.760953},{"c":95.7,"h":95.91,"l":95.7,"n":131,"o":95.91,"t":"2026-09-24T16:45:00Z","v":1942,"vw":95.782505},{"c":95.63,"h":95.73,"l":95.59,"n":197,"o":95.64,"t":"2026-09-24T17:00:00Z","v":4698,"vw":95.684837},{"c":95.36,"h":95.658,"l":95.36,"n":131,"o":95.658,"t":"2026-09-24T17:15:00Z","v":3108,"vw":95.58125},{"c":95.115,"h":95.33,"l":95.115,"n":87,"o":95.28,"t":"2026-09-24T17:30:00Z","v":1933,"vw":95.252257},{"c":95.22,"h":95.22,"l":95.0742,"n":30,"o":95.165,"t":"2026-09-24T17:45:00Z","v":1910,"vw":95.098816},{"c":95.35,"h":95.35,"l":95.145,"n":161,"o":95.315,"t":"2026-09-24T18:00:00Z","v":3374,"vw":95.283462},{"c":95.885,"h":95.885,"l":95.36,"n":285,"o":95.36,"t":"2026-09-24T18:15:00Z","v":7340,"vw":95.592731},{"c":96,"h":96.18,"l":95.68,"n":455,"o":95.87,"t":"2026-09-24T18:30:00Z","v":23236,"vw":95.933627},{"c":96.1,"h":96.115,"l":95.93,"n":326,"o":95.995,"t":"2026-09-24T18:45:00Z","v":8710,"vw":96.013324},{"c":96.195,"h":96.3,"l":96.05,"n":295,"o":96.05,"t":"2026-09-24T19:00:00Z","v":9743,"vw":96.151347},{"c":96.21,"h":96.32,"l":96,"n":377,"o":96.165,"t":"2026-09-24T19:15:00Z","v":11283,"vw":96.131912},{"c":96.57,"h":96.61,"l":96.29,"n":579,"o":96.29,"t":"2026-09-24T19:30:00Z","v":20359,"vw":96.465764},{"c":96.76,"h":97.1,"l":96.53,"n":1373,"o":96.56,"t":"2026-09-24T19:45:00Z","v":49547,"vw":96.852143},{"c":96.84,"h":96.84,"l":96.84,"n":23,"o":96.84,"t":"2026-09-24T20:00:00Z","v":72895,"vw":96.84},{"c":97.5,"h":97.51,"l":96.9125,"n":26,"o":97.2,"t":"2026-09-25T13:30:00Z","v":2054,"vw":97.224224},{"c":97.38,"h":97.38,"l":96.84,"n":73,"o":97.31,"t":"2026-09-25T14:00:00Z","v":2301,"vw":97.143984},{"c":97.395,"h":97.395,"l":97.385,"n":16,"o":97.385,"t":"2026-09-25T14:15:00Z","v":283,"vw":97.39},{"c":97.11,"h":97.405,"l":97.11,"n":21,"o":97.405,"t":"2026-09-25T14:30:00Z","v":773,"vw":97.313333},{"c":97.415,"h":97.425,"l":97.4025,"n":94,"o":97.4025,"t":"2026-09-25T14:45:00Z","v":4702,"vw":97.419745},{"c":97.235,"h":97.62,"l":97.12,"n":204,"o":97.415,"t":"2026-09-25T15:00:00Z","v":5025,"vw":97.409621},{"c":96.91,"h":97.17,"l":96.875,"n":92,"o":97.155,"t":"2026-09-25T15:15:00Z","v":6541,"vw":97.138273},{"c":96.82,"h":97.05,"l":96.78,"n":160,"o":96.985,"t":"2026-09-25T15:30:00Z","v":4479,"vw":96.939728},{"c":97.38,"h":97.4,"l":96.95,"n":327,"o":96.955,"t":"2026-09-25T15:45:00Z","v":12307,"vw":97.193749},{"c":98.1125,"h":98.16,"l":97.52,"n":367,"o":97.57,"t":"2026-09-25T16:00:00Z","v":16466,"vw":97.909232},{"c":97.94,"h":98.1,"l":97.77,"n":133,"o":98.1,"t":"2026-09-25T16:15:00Z","v":4507,"vw":97.946986},{"c":97.82,"h":97.89,"l":97.665,"n":89,"o":97.86,"t":"2026-09-25T16:30:00Z","v":3260,"vw":97.792025},{"c":97.665,"h":97.89,"l":97.665,"n":102,"o":97.89,"t":"2026-09-25T16:45:00Z","v":2533,"vw":97.77},{"c":97.63,"h":97.71,"l":97.59,"n":53,"o":97.71,"t":"2026-09-25T17:00:00Z","v":1361,"vw":97.638889},{"c":97.57,"h":97.635,"l":97.51,"n":43,"o":97.635,"t":"2026-09-25T17:15:00Z","v":1627,"vw":97.6017},{"c":97.62,"h":97.665,"l":97.44,"n":246,"o":97.65,"t":"2026-09-25T17:30:00Z","v":7811,"vw":97.574116},{"c":97.535,"h":97.6,"l":97.47,"n":91,"o":97.57,"t":"2026-09-25T17:45:00Z","v":2991,"vw":97.540705},{"c":97.5,"h":97.63,"l":97.19,"n":621,"o":97.47,"t":"2026-09-25T18:00:00Z","v":27665,"vw":97.44027},{"c":97.435,"h":97.52,"l":97.395,"n":129,"o":97.505,"t":"2026-09-25T18:15:00Z","v":3539,"vw":97.462921},{"c":97.53,"h":97.56,"l":97.45,"n":148,"o":97.47,"t":"2026-09-25T18:30:00Z","v":4114,"vw":97.513896},{"c":97.37,"h":97.53,"l":97.37,"n":231,"o":97.53,"t":"2026-09-25T18:45:00Z","v":5995,"vw":97.468803},{"c":97.3,"h":97.38,"l":97.23,"n":162,"o":97.38,"t":"2026-09-25T19:00:00Z","v":4634,"vw":97.331638},{"c":97.235,"h":97.405,"l":97.225,"n":256,"o":97.37,"t":"2026-09-25T19:15:00Z","v":8229,"vw":97.336526},{"c":97.475,"h":97.51,"l":97.3,"n":652,"o":97.3,"t":"2026-09-25T19:30:00Z","v":24803,"vw":97.411278},{"c":97.04,"h":97.54,"l":96.99,"n":1640,"o":97.496,"t":"2026-09-25T19:45:00Z","v":64123,"vw":97.290621},{"c":97.07,"h":97.07,"l":97.07,"n":28,"o":97.07,"t":"2026-09-25T20:00:00Z","v":90792,"vw":97.07},{"c":97.2,"h":98.395,"l":96.53,"n":60,"o":96.79,"t":"2026-09-28T13:30:00Z","v":2274,"vw":97.129077},{"c":97.285,"h":97.4,"l":96.94,"n":85,"o":97.045,"t":"2026-09-28T13:45:00Z","v":3676,"vw":97.069837},{"c":97.43,"h":97.46,"l":97.375,"n":35,"o":97.385,"t":"2026-09-28T14:00:00Z","v":817,"vw":97.413966},{"c":97.77,"h":97.77,"l":97.2922,"n":102,"o":97.43,"t":"2026-09-28T14:15:00Z","v":2153,"vw":97.544164},{"c":97.385,"h":97.8,"l":97.365,"n":56,"o":97.8,"t":"2026-09-28T14:30:00Z","v":1858,"vw":97.538958},{"c":97.05,"h":97.36,"l":96.9,"n":225,"o":97.36,"t":"2026-09-28T14:45:00Z","v":6131,"vw":97.158392},{"c":96.605,"h":97.13,"l":96.58,"n":141,"o":97.05,"t":"2026-09-28T15:00:00Z","v":4993,"vw":96.953814},{"c":96.235,"h":96.62,"l":96.215,"n":133,"o":96.62,"t":"2026-09-28T15:15:00Z","v":4529,"vw":96.292028},{"c":96.42,"h":96.5,"l":96.4,"n":101,"o":96.41,"t":"2026-09-28T15:30:00Z","v":2216,"vw":96.441935},{"c":96.36,"h":96.445,"l":96.34,"n":58,"o":96.445,"t":"2026-09-28T15:45:00Z","v":1263,"vw":96.398322},{"c":96.69,"h":96.7,"l":96.5,"n":220,"o":96.52,"t":"2026-09-28T16:00:00Z","v":5066,"vw":96.596399},{"c":97.36,"h":97.48,"l":96.69,"n":325,"o":96.7,"t":"2026-09-28T16:15:00Z","v":6417,"vw":97.086741},{"c":96.92,"h":97.36,"l":96.91,"n":146,"o":97.36,"t":"2026-09-28T16:30:00Z","v":5555,"vw":97.020454},{"c":96.92,"h":97,"l":96.9,"n":94,"o":97,"t":"2026-09-28T16:45:00Z","v":1379,"vw":96.964423},{"c":97.35,"h":97.55,"l":96.99,"n":236,"o":97,"t":"2026-09-28T17:00:00Z","v":5219,"vw":97.231542},{"c":97.21,"h":97.38,"l":97.21,"n":92,"o":97.345,"t":"2026-09-28T17:15:00Z","v":1342,"vw":97.323902},{"c":97.39,"h":97.39,"l":97.195,"n":127,"o":97.22,"t":"2026-09-28T17:30:00Z","v":2110,"vw":97.266615},{"c":97.405,"h":97.45,"l":97.405,"n":122,"o":97.42,"t":"2026-09-28T17:45:00Z","v":2159,"vw":97.438904},{"c":97.59,"h":97.59,"l":97.35,"n":208,"o":97.365,"t":"2026-09-28T18:00:00Z","v":4948,"vw":97.408495},{"c":97.58,"h":97.6,"l":97.48,"n":134,"o":97.6,"t":"2026-09-28T18:15:00Z","v":3084,"vw":97.548179},{"c":97.71,"h":97.88,"l":97.48,"n":390,"o":97.49,"t":"2026-09-28T18:30:00Z","v":19779,"vw":97.777138},{"c":97.68,"h":97.68,"l":97.51,"n":190,"o":97.68,"t":"2026-09-28T18:45:00Z","v":4253,"vw":97.587662},{"c":97.62,"h":97.68,"l":97.595,"n":179,"o":97.6,"t":"2026-09-28T19:00:00Z","v":2327,"vw":97.614297},{"c":97.83,"h":97.835,"l":97.6,"n":320,"o":97.62,"t":"2026-09-28T19:15:00Z","v":8507,"vw":97.683816},{"c":97.765,"h":97.85,"l":97.71,"n":529,"o":97.83,"t":"2026-09-28T19:30:00Z","v":11676,"vw":97.768072},{"c":97.64,"h":97.83,"l":97.465,"n":1356,"o":97.765,"t":"2026-09-28T19:45:00Z","v":35720,"vw":97.64863},{"c":97.58,"h":97.58,"l":97.58,"n":24,"o":97.58,"t":"2026-09-28T20:00:00Z","v":91350,"vw":97.58},{"c":98.13,"h":98.13,"l":97.51,"n":89,"o":97.65,"t":"2026-09-29T13:30:00Z","v":2715,"vw":97.766241},{"c":96.77,"h":97.36,"l":96.7,"n":80,"o":97.36,"t":"2026-09-29T13:45:00Z","v":3749,"vw":96.84072},{"c":96.9,"h":97.78,"l":96.77,"n":123,"o":96.77,"t":"2026-09-29T14:00:00Z","v":4042,"vw":97.055041},{"c":96.36,"h":97.07,"l":96.36,"n":45,"o":97.07,"t":"2026-09-29T14:15:00Z","v":1191,"vw":96.886176},{"c":96.695,"h":96.78,"l":96.2605,"n":133,"o":96.2605,"t":"2026-09-29T14:30:00Z","v":5683,"vw":96.608578},{"c":96.89,"h":96.98,"l":96.74,"n":102,"o":96.93,"t":"2026-09-29T14:45:00Z","v":2061,"vw":96.881087},{"c":96.405,"h":96.73,"l":96.405,"n":81,"o":96.73,"t":"2026-09-29T15:00:00Z","v":1798,"vw":96.582169},{"c":96.66,"h":96.69,"l":96.66,"n":70,"o":96.68,"t":"2026-09-29T15:15:00Z","v":839,"vw":96.675},{"c":96.58,"h":96.67,"l":96.52,"n":65,"o":96.53,"t":"2026-09-29T15:30:00Z","v":1495,"vw":96.58762},{"c":96.56,"h":96.7,"l":96.495,"n":93,"o":96.5,"t":"2026-09-29T15:45:00Z","v":4464,"vw":96.561485},{"c":96.46,"h":96.57,"l":96.435,"n":70,"o":96.57,"t":"2026-09-29T16:00:00Z","v":2517,"vw":96.529687},{"c":96.485,"h":96.61,"l":96.475,"n":46,"o":96.475,"t":"2026-09-29T16:15:00Z","v":1947,"vw":96.500177},{"c":96.43,"h":96.69,"l":96.43,"n":177,"o":96.565,"t":"2026-09-29T16:30:00Z","v":5610,"vw":96.590825},{"c":96.45,"h":96.5,"l":96.42,"n":113,"o":96.5,"t":"2026-09-29T16:45:00Z","v":4460,"vw":96.4836},{"c":96.49,"h":96.49,"l":96.375,"n":157,"o":96.47,"t":"2026-09-29T17:00:00Z","v":6623,"vw":96.441069},{"c":96.47,"h":96.47,"l":96.47,"n":53,"o":96.47,"t":"2026-09-29T17:15:00Z","v":558,"vw":96.47},{"c":96.57,"h":96.59,"l":96.57,"n":43,"o":96.58,"t":"2026-09-29T17:30:00Z","v":823,"vw":96.58},{"c":96.455,"h":96.68,"l":96.455,"n":275,"o":96.68,"t":"2026-09-29T17:45:00Z","v":3488,"vw":96.56137},{"c":96.39,"h":96.66,"l":96.39,"n":143,"o":96.62,"t":"2026-09-29T18:00:00Z","v":2758,"vw":96.560808},{"c":96.435,"h":96.435,"l":96.435,"n":30,"o":96.435,"t":"2026-09-29T18:15:00Z","v":394,"vw":96.435},{"c":96.49,"h":96.68,"l":96.42,"n":386,"o":96.425,"t":"2026-09-29T18:30:00Z","v":7199,"vw":96.513372},{"c":96.44,"h":96.58,"l":96.36,"n":90,"o":96.386,"t":"2026-09-29T18:45:00Z","v":2386,"vw":96.507251},{"c":96.51,"h":96.56,"l":96.4241,"n":313,"o":96.4241,"t":"2026-09-29T19:00:00Z","v":4874,"vw":96.504258},{"c":96.595,"h":96.595,"l":96.5,"n":159,"o":96.51,"t":"2026-09-29T19:15:00Z","v":2702,"vw":96.550623},{"c":96.66,"h":96.66,"l":96.54,"n":274,"o":96.62,"t":"2026-09-29T19:30:00Z","v":7449,"vw":96.608725},{"c":96.67,"h":96.72,"l":96.54,"n":1107,"o":96.715,"t":"2026-09-29T19:45:00Z","v":26648,"vw":96.656894},{"c":96.62,"h":96.62,"l":96.62,"n":23,"o":96.62,"t":"2026-09-29T20:00:00Z","v":44650,"vw":96.62},{"c":96.615,"h":97.33,"l":96.615,"n":74,"o":97.33,"t":"2026-09-30T13:30:00Z","v":4969,"vw":96.901691},{"c":96.65,"h":96.735,"l":96.5,"n":51,"o":96.735,"t":"2026-09-30T13:45:00Z","v":1061,"vw":96.6343},{"c":96.81,"h":96.81,"l":96.56,"n":56,"o":96.56,"t":"2026-09-30T14:00:00Z","v":993,"vw":96.643333},{"c":96.4,"h":96.8,"l":96.37,"n":67,"o":96.71,"t":"2026-09-30T14:15:00Z","v":1589,"vw":96.470556},{"c":96.095,"h":96.365,"l":96.095,"n":35,"o":96.14,"t":"2026-09-30T14:30:00Z","v":813,"vw":96.2725},{"c":96.485,"h":96.485,"l":96.38,"n":61,"o":96.41,"t":"2026-09-30T14:45:00Z","v":2036,"vw":96.417307},{"c":96.81,"h":96.85,"l":96.495,"n":207,"o":96.52,"t":"2026-09-30T15:00:00Z","v":3266,"vw":96.676212},{"c":96.53,"h":96.93,"l":96.285,"n":171,"o":96.92,"t":"2026-09-30T15:15:00Z","v":3141,"vw":96.572936},{"c":96.53,"h":96.6,"l":96.41,"n":98,"o":96.41,"t":"2026-09-30T15:30:00Z","v":2596,"vw":96.471737},{"c":96.42,"h":96.42,"l":96.3,"n":71,"o":96.3,"t":"2026-09-30T15:45:00Z","v":2492,"vw":96.356835},{"c":96.39,"h":96.46,"l":96.3625,"n":80,"o":96.3625,"t":"2026-09-30T16:00:00Z","v":1992,"vw":96.424961},{"c":96.49,"h":96.49,"l":96.37,"n":89,"o":96.385,"t":"2026-09-30T16:15:00Z","v":2181,"vw":96.4325},{"c":96.48,"h":96.5099,"l":96.35,"n":92,"o":96.5099,"t":"2026-09-30T16:30:00Z","v":2224,"vw":96.421746},{"c":96.48,"h":96.48,"l":96.395,"n":45,"o":96.47,"t":"2026-09-30T16:45:00Z","v":897,"vw":96.4625},{"c":96.5401,"h":96.765,"l":96.5,"n":233,"o":96.51,"t":"2026-09-30T17:00:00Z","v":5379,"vw":96.621297},{"c":96.645,"h":96.675,"l":96.62,"n":98,"o":96.62,"t":"2026-09-30T17:15:00Z","v":1594,"vw":96.648333},{"c":96.84,"h":96.84,"l":96.5829,"n":131,"o":96.6575,"t":"2026-09-30T17:30:00Z","v":3287,"vw":96.741672},{"c":96.745,"h":96.805,"l":96.64,"n":270,"o":96.805,"t":"2026-09-30T17:45:00Z","v":5179,"vw":96.684821},{"c":96.64,"h":96.72,"l":96.64,"n":72,"o":96.72,"t":"2026-09-30T18:00:00Z","v":1235,"vw":96.665},{"c":96.535,"h":96.72,"l":96.535,"n":101,"o":96.72,"t":"2026-09-30T18:15:00Z","v":2254,"vw":96.66045},{"c":96.71,"h":96.71,"l":96.5616,"n":138,"o":96.67,"t":"2026-09-30T18:30:00Z","v":3259,"vw":96.617883},{"c":96.48,"h":96.67,"l":96.48,"n":195,"o":96.67,"t":"2026-09-30T18:45:00Z","v":4756,"vw":96.598611},{"c":96.325,"h":96.5099,"l":96.2247,"n":40,"o":96.5099,"t":"2026-09-30T19:00:00Z","v":1452,"vw":96.293733},{"c":96.2,"h":96.42,"l":96.12,"n":209,"o":96.42,"t":"2026-09-30T19:15:00Z","v":8084,"vw":96.191702},{"c":96.24,"h":96.39,"l":96.15,"n":409,"o":96.225,"t":"2026-09-30T19:30:00Z","v":8490,"vw":96.305861},{"c":95.84,"h":96.33,"l":95.84,"n":923,"o":96.33,"t":"2026-09-30T19:45:00Z","v":22595,"vw":96.018342},{"c":95.89,"h":95.89,"l":95.89,"n":28,"o":95.89,"t":"2026-09-30T20:00:00Z","v":94715,"vw":95.89},{"c":95.28,"h":96.06,"l":95.175,"n":154,"o":95.65,"t":"2026-10-01T13:30:00Z","v":6778,"vw":95.582474},{"c":95.175,"h":95.45,"l":95.175,"n":75,"o":95.24,"t":"2026-10-01T13:45:00Z","v":1993,"vw":95.332222},{"c":94.99,"h":95.2,"l":94.7567,"n":55,"o":95.15,"t":"2026-10-01T14:00:00Z","v":1037,"vw":94.990015},{"c":95,"h":95.2,"l":94.925,"n":49,"o":94.925,"t":"2026-10-01T14:15:00Z","v":868,"vw":95.038184},{"c":95.13,"h":95.13,"l":95.13,"n":28,"o":95.13,"t":"2026-10-01T14:30:00Z","v":603,"vw":95.13},{"c":95.47,"h":95.47,"l":95.07,"n":251,"o":95.4066,"t":"2026-10-01T14:45:00Z","v":7620,"vw":95.241657},{"c":95.29,"h":95.29,"l":95.17,"n":96,"o":95.28,"t":"2026-10-01T15:00:00Z","v":1602,"vw":95.25},{"c":95.615,"h":95.615,"l":95.3,"n":227,"o":95.3,"t":"2026-10-01T15:15:00Z","v":4522,"vw":95.481073},{"c":96.09,"h":96.09,"l":95.48,"n":258,"o":95.48,"t":"2026-10-01T15:30:00Z","v":5400,"vw":95.871667},{"c":96,"h":96.11,"l":95.705,"n":136,"o":96.025,"t":"2026-10-01T15:45:00Z","v":6452,"vw":95.991402},{"c":96.27,"h":96.27,"l":96.07,"n":111,"o":96.07,"t":"2026-10-01T16:00:00Z","v":2294,"vw":96.207719},{"c":96.55,"h":96.55,"l":96.31,"n":72,"o":96.31,"t":"2026-10-01T16:15:00Z","v":1858,"vw":96.371896},{"c":96.8,"h":96.8,"l":96.64,"n":69,"o":96.65,"t":"2026-10-01T16:30:00Z","v":1004,"vw":96.71},{"c":96.53,"h":96.83,"l":96.53,"n":149,"o":96.83,"t":"2026-10-01T16:45:00Z","v":2111,"vw":96.708889},{"c":96.75,"h":96.87,"l":96.74,"n":51,"o":96.87,"t":"2026-10-01T17:00:00Z","v":2041,"vw":96.763125},{"c":96.87,"h":96.93,"l":96.62,"n":144,"o":96.63,"t":"2026-10-01T17:15:00Z","v":3999,"vw":96.7475},{"c":97.11,"h":97.12,"l":97.03,"n":105,"o":97.03,"t":"2026-10-01T17:30:00Z","v":2839,"vw":97.092759},{"c":96.615,"h":97.22,"l":96.615,"n":223,"o":97.14,"t":"2026-10-01T17:45:00Z","v":6470,"vw":96.909995},{"c":96.64,"h":96.64,"l":96.62,"n":67,"o":96.62,"t":"2026-10-01T18:00:00Z","v":830,"vw":96.626667},{"c":96.86,"h":96.91,"l":96.7,"n":187,"o":96.74,"t":"2026-10-01T18:15:00Z","v":4071,"vw":96.839555},{"c":96.83,"h":97.0063,"l":96.83,"n":26,"o":97.0063,"t":"2026-10-01T18:30:00Z","v":630,"vw":96.92154},{"c":96.725,"h":96.725,"l":96.71,"n":45,"o":96.72,"t":"2026-10-01T18:45:00Z","v":838,"vw":96.719481},{"c":96.775,"h":96.78,"l":96.66,"n":75,"o":96.77,"t":"2026-10-01T19:00:00Z","v":2161,"vw":96.750559},{"c":96.82,"h":96.835,"l":96.6501,"n":155,"o":96.7,"t":"2026-10-01T19:15:00Z","v":3813,"vw":96.736158},{"c":96.86,"h":96.955,"l":96.81,"n":369,"o":96.84,"t":"2026-10-01T19:30:00Z","v":9431,"vw":96.905866},{"c":96.49,"h":96.88,"l":96.445,"n":931,"o":96.8,"t":"2026-10-01T19:45:00Z","v":26327,"vw":96.61139},{"c":96.47,"h":96.47,"l":96.47,"n":29,"o":96.47,"t":"2026-10-01T20:00:00Z","v":46536,"vw":96.47},{"c":96.53,"h":96.7,"l":96.53,"n":71,"o":96.7,"t":"2026-10-02T09:30:00Z","v":1385,"vw":96.636848},{"c":97.7,"h":97.7,"l":97.7,"n":7,"o":97.7,"t":"2026-10-02T12:30:00Z","v":403,"vw":97.7},{"c":98,"h":99.13,"l":98,"n":14,"o":98.59,"t":"2026-10-02T13:15:00Z","v":901,"vw":98.80126},{"c":98.16,"h":98.49,"l":97.89,"n":163,"o":97.98,"t":"2026-10-02T13:30:00Z","v":13273,"vw":98.034892},{"c":97.86,"h":98.55,"l":97.37,"n":237,"o":98.16,"t":"2026-10-02T13:45:00Z","v":7217,"vw":98.202571},{"c":97.66,"h":98.22,"l":97.655,"n":73,"o":97.73,"t":"2026-10-02T14:00:00Z","v":2666,"vw":97.80934},{"c":97.875,"h":98.13,"l":97.66,"n":67,"o":97.66,"t":"2026-10-02T14:15:00Z","v":1906,"vw":97.894368},{"c":98.06,"h":98.19,"l":97.865,"n":205,"o":97.865,"t":"2026-10-02T14:30:00Z","v":10538,"vw":98.069231},{"c":98.29,"h":98.61,"l":98.2,"n":186,"o":98.2,"t":"2026-10-02T14:45:00Z","v":9607,"vw":98.442502},{"c":98.2,"h":98.37,"l":98.2,"n":170,"o":98.29,"t":"2026-10-02T15:00:00Z","v":4497,"vw":98.289773},{"c":98.48,"h":98.48,"l":98.225,"n":129,"o":98.35,"t":"2026-10-02T15:15:00Z","v":3460,"vw":98.328214},{"c":98.64,"h":98.64,"l":98.535,"n":93,"o":98.535,"t":"2026-10-02T15:30:00Z","v":3181,"vw":98.582883},{"c":98.36,"h":98.76,"l":98.36,"n":218,"o":98.645,"t":"2026-10-02T15:45:00Z","v":8009,"vw":98.573244},{"c":98.165,"h":98.36,"l":98.05,"n":106,"o":98.36,"t":"2026-10-02T16:00:00Z","v":2453,"vw":98.162917},{"c":97.99,"h":98.17,"l":97.925,"n":121,"o":98.17,"t":"2026-10-02T16:15:00Z","v":3411,"vw":98.022588},{"c":98.055,"h":98.07,"l":97.97,"n":141,"o":97.98,"t":"2026-10-02T16:30:00Z","v":3983,"vw":98.002666},{"c":98.145,"h":98.145,"l":98.08,"n":97,"o":98.125,"t":"2026-10-02T16:45:00Z","v":2688,"vw":98.130667},{"c":98.345,"h":98.35,"l":98.125,"n":215,"o":98.125,"t":"2026-10-02T17:00:00Z","v":6698,"vw":98.280211},{"c":98.315,"h":98.415,"l":98.24,"n":186,"o":98.415,"t":"2026-10-02T17:15:00Z","v":12830,"vw":98.320892},{"c":98.63,"h":98.705,"l":98.31,"n":191,"o":98.31,"t":"2026-10-02T17:30:00Z","v":5450,"vw":98.539559},{"c":98.76,"h":98.76,"l":98.54,"n":179,"o":98.66,"t":"2026-10-02T17:45:00Z","v":5118,"vw":98.64959},{"c":98.605,"h":98.745,"l":98.57,"n":199,"o":98.745,"t":"2026-10-02T18:00:00Z","v":11270,"vw":98.681005},{"c":98.51,"h":98.615,"l":98.44,"n":215,"o":98.61,"t":"2026-10-02T18:15:00Z","v":7960,"vw":98.570408},{"c":98.585,"h":98.63,"l":98.535,"n":108,"o":98.535,"t":"2026-10-02T18:30:00Z","v":3329,"vw":98.597084},{"c":98.66,"h":98.66,"l":98.61,"n":63,"o":98.62,"t":"2026-10-02T18:45:00Z","v":1822,"vw":98.640303},{"c":98.7,"h":98.75,"l":98.62,"n":222,"o":98.63,"t":"2026-10-02T19:00:00Z","v":10454,"vw":98.700538},{"c":98.82,"h":98.9,"l":98.7,"n":326,"o":98.7,"t":"2026-10-02T19:15:00Z","v":10181,"vw":98.810789},{"c":99.18,"h":99.23,"l":98.83,"n":546,"o":98.83,"t":"2026-10-02T19:30:00Z","v":13783,"vw":99.075671},{"c":98.7,"h":99.195,"l":98.55,"n":1124,"o":99.12,"t":"2026-10-02T19:45:00Z","v":33030,"vw":98.789539},{"c":98.65,"h":98.65,"l":98.65,"n":20,"o":98.65,"t":"2026-10-02T20:00:00Z","v":61333,"vw":98.65},{"c":98.7,"h":98.7,"l":98.7,"n":9,"o":98.7,"t":"2026-10-05T12:30:00Z","v":525,"vw":98.7},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-05T12:45:00Z","v":500,"vw":98.7},{"c":98.8,"h":98.8,"l":98.8,"n":7,"o":98.8,"t":"2026-10-05T13:15:00Z","v":115,"vw":98.8},{"c":97.585,"h":98.19,"l":97.45,"n":81,"o":98.07,"t":"2026-10-05T13:30:00Z","v":3674,"vw":98.032381},{"c":97.57,"h":97.59,"l":97.29,"n":80,"o":97.31,"t":"2026-10-05T13:45:00Z","v":3023,"vw":97.432295},{"c":98.21,"h":98.275,"l":97.86,"n":82,"o":97.96,"t":"2026-10-05T14:00:00Z","v":3491,"vw":98.12851},{"c":98.73,"h":99.1,"l":98.4,"n":84,"o":98.4,"t":"2026-10-05T14:15:00Z","v":3945,"vw":98.691232},{"c":98.73,"h":98.73,"l":98.29,"n":123,"o":98.6,"t":"2026-10-05T14:30:00Z","v":3324,"vw":98.429561},{"c":98.89,"h":98.89,"l":98.63,"n":54,"o":98.84,"t":"2026-10-05T14:45:00Z","v":1967,"vw":98.735},{"c":99.06,"h":99.06,"l":98.79,"n":112,"o":98.88,"t":"2026-10-05T15:00:00Z","v":2991,"vw":98.900185},{"c":99.12,"h":99.175,"l":98.99,"n":137,"o":98.99,"t":"2026-10-05T15:15:00Z","v":2690,"vw":99.106111},{"c":99.27,"h":99.29,"l":99.09,"n":110,"o":99.1,"t":"2026-10-05T15:30:00Z","v":4040,"vw":99.135685},{"c":99.29,"h":99.29,"l":99.16,"n":94,"o":99.195,"t":"2026-10-05T15:45:00Z","v":2507,"vw":99.218235},{"c":99.4,"h":99.4,"l":99.19,"n":72,"o":99.275,"t":"2026-10-05T16:00:00Z","v":2093,"vw":99.275214},{"c":99.51,"h":99.51,"l":99.435,"n":43,"o":99.435,"t":"2026-10-05T16:15:00Z","v":1103,"vw":99.484825},{"c":99.72,"h":99.72,"l":99.49,"n":53,"o":99.49,"t":"2026-10-05T16:30:00Z","v":1231,"vw":99.567689},{"c":99.675,"h":99.7,"l":99.64,"n":90,"o":99.685,"t":"2026-10-05T16:45:00Z","v":2600,"vw":99.672022},{"c":99.64,"h":99.78,"l":99.61,"n":87,"o":99.675,"t":"2026-10-05T17:00:00Z","v":2462,"vw":99.680625},{"c":99.63,"h":99.65,"l":99.55,"n":94,"o":99.63,"t":"2026-10-05T17:15:00Z","v":3016,"vw":99.58363},{"c":99.595,"h":99.73,"l":99.565,"n":105,"o":99.65,"t":"2026-10-05T17:30:00Z","v":3230,"vw":99.614569},{"c":99.71,"h":99.71,"l":99.67,"n":42,"o":99.7,"t":"2026-10-05T17:45:00Z","v":1094,"vw":99.6975},{"c":99.8,"h":99.87,"l":99.8,"n":72,"o":99.87,"t":"2026-10-05T18:00:00Z","v":1446,"vw":99.834106},{"c":100,"h":100,"l":99.855,"n":189,"o":99.855,"t":"2026-10-05T18:15:00Z","v":4429,"vw":99.954807},{"c":99.96,"h":100.06,"l":99.9287,"n":132,"o":99.985,"t":"2026-10-05T18:30:00Z","v":2883,"vw":100.009339},{"c":99.82,"h":99.94,"l":99.5612,"n":179,"o":99.94,"t":"2026-10-05T18:45:00Z","v":4591,"vw":99.788699},{"c":99.95,"h":99.95,"l":99.83,"n":68,"o":99.8875,"t":"2026-10-05T19:00:00Z","v":1577,"vw":99.8705},{"c":99.77,"h":100,"l":99.665,"n":142,"o":100,"t":"2026-10-05T19:15:00Z","v":3417,"vw":99.817305},{"c":99.445,"h":99.78,"l":99.415,"n":227,"o":99.78,"t":"2026-10-05T19:30:00Z","v":6761,"vw":99.541475},{"c":99.16,"h":99.32,"l":98.975,"n":1148,"o":99.31,"t":"2026-10-05T19:45:00Z","v":38575,"vw":99.09149},{"c":99.04,"h":99.04,"l":99.04,"n":54,"o":99.04,"t":"2026-10-05T20:00:00Z","v":193825,"vw":99.04},{"c":99.53,"h":99.53,"l":99.53,"n":31,"o":99.53,"t":"2026-10-06T13:30:00Z","v":1333,"vw":99.53},{"c":98.31,"h":99.31,"l":98.31,"n":28,"o":99.14,"t":"2026-10-06T13:45:00Z","v":612,"vw":98.791869},{"c":99.09,"h":99.54,"l":99.06,"n":76,"o":99.39,"t":"2026-10-06T14:00:00Z","v":1505,"vw":99.334167},{"c":99.02,"h":99.03,"l":98.735,"n":109,"o":98.76,"t":"2026-10-06T14:15:00Z","v":4972,"vw":98.828382},{"c":99.27,"h":99.43,"l":99.05,"n":47,"o":99.05,"t":"2026-10-06T14:30:00Z","v":993,"vw":99.296667},{"c":99.08,"h":99.41,"l":99.08,"n":19,"o":99.16,"t":"2026-10-06T14:45:00Z","v":783,"vw":99.2625},{"c":99.72,"h":99.72,"l":99.25,"n":179,"o":99.25,"t":"2026-10-06T15:00:00Z","v":3594,"vw":99.451111},{"c":99.9,"h":99.9,"l":99.845,"n":58,"o":99.86,"t":"2026-10-06T15:15:00Z","v":1155,"vw":99.8775},{"c":99.71,"h":99.99,"l":99.71,"n":95,"o":99.96,"t":"2026-10-06T15:30:00Z","v":3742,"vw":99.887412},{"c":99.69,"h":99.87,"l":99.69,"n":118,"o":99.87,"t":"2026-10-06T15:45:00Z","v":2809,"vw":99.750759},{"c":99.49,"h":99.61,"l":99.43,"n":39,"o":99.61,"t":"2026-10-06T16:00:00Z","v":817,"vw":99.53375},{"c":99.64,"h":99.7,"l":99.49,"n":195,"o":99.605,"t":"2026-10-06T16:15:00Z","v":7082,"vw":99.622828},{"c":99.77,"h":99.77,"l":99.55,"n":135,"o":99.66,"t":"2026-10-06T16:30:00Z","v":4192,"vw":99.626845},{"c":99.67,"h":99.81,"l":99.67,"n":76,"o":99.705,"t":"2026-10-06T16:45:00Z","v":1574,"vw":99.69142},{"c":99.68,"h":99.75,"l":99.52,"n":49,"o":99.61,"t":"2026-10-06T17:00:00Z","v":1377,"vw":99.659215},{"c":99.66,"h":99.75,"l":99.65,"n":146,"o":99.695,"t":"2026-10-06T17:15:00Z","v":5864,"vw":99.700911},{"c":99.6539,"h":99.66,"l":99.61,"n":107,"o":99.66,"t":"2026-10-06T17:30:00Z","v":2645,"vw":99.643265},{"c":99.47,"h":99.65,"l":99.425,"n":164,"o":99.65,"t":"2026-10-06T17:45:00Z","v":6395,"vw":99.526698},{"c":99.31,"h":99.64,"l":99.31,"n":90,"o":99.64,"t":"2026-10-06T18:00:00Z","v":2944,"vw":99.473055},{"c":99.19,"h":99.35,"l":99.105,"n":254,"o":99.21,"t":"2026-10-06T18:15:00Z","v":9075,"vw":99.230611},{"c":99.08,"h":99.2025,"l":99.08,"n":31,"o":99.2025,"t":"2026-10-06T18:30:00Z","v":635,"vw":99.139375},{"c":99.14,"h":99.28,"l":99.09,"n":122,"o":99.185,"t":"2026-10-06T18:45:00Z","v":4483,"vw":99.198276},{"c":99.26,"h":99.31,"l":99.205,"n":202,"o":99.24,"t":"2026-10-06T19:00:00Z","v":5647,"vw":99.271495},{"c":99.09,"h":99.2,"l":99.06,"n":236,"o":99.18,"t":"2026-10-06T19:15:00Z","v":8634,"vw":99.165773},{"c":99.06,"h":99.2,"l":98.98,"n":391,"o":99.15,"t":"2026-10-06T19:30:00Z","v":13829,"vw":99.104308},{"c":99.33,"h":99.415,"l":98.9733,"n":885,"o":99.15,"t":"2026-10-06T19:45:00Z","v":26945,"vw":99.184419},{"c":99.25,"h":99.25,"l":99.25,"n":51,"o":99.25,"t":"2026-10-06T20:00:00Z","v":44460,"vw":99.25},{"c":98.1955,"h":98.1955,"l":98,"n":9,"o":98,"t":"2026-10-07T13:30:00Z","v":1141,"vw":98.057757},{"c":97.29,"h":97.77,"l":97.29,"n":33,"o":97.77,"t":"2026-10-07T13:45:00Z","v":990,"vw":97.566667},{"c":97.51,"h":97.51,"l":97.19,"n":19,"o":97.19,"t":"2026-10-07T14:00:00Z","v":400,"vw":97.386923},{"c":97.42,"h":97.42,"l":97.42,"n":42,"o":97.42,"t":"2026-10-07T14:15:00Z","v":2625,"vw":97.42},{"c":97.14,"h":97.5,"l":97.14,"n":142,"o":97.485,"t":"2026-10-07T14:30:00Z","v":4834,"vw":97.338632},{"c":97.27,"h":97.27,"l":97.065,"n":53,"o":97.23,"t":"2026-10-07T14:45:00Z","v":1274,"vw":97.159375},{"c":96.87,"h":97.18,"l":96.87,"n":181,"o":97.18,"t":"2026-10-07T15:00:00Z","v":4987,"vw":97.002612},{"c":96.675,"h":96.87,"l":96.54,"n":130,"o":96.87,"t":"2026-10-07T15:15:00Z","v":3271,"vw":96.698551},{"c":97.1,"h":97.13,"l":96.695,"n":244,"o":96.695,"t":"2026-10-07T15:30:00Z","v":8289,"vw":96.916508},{"c":97.2599,"h":97.2599,"l":96.99,"n":148,"o":97.115,"t":"2026-10-07T15:45:00Z","v":2124,"vw":97.077906},{"c":97.22,"h":97.26,"l":97.2,"n":103,"o":97.26,"t":"2026-10-07T16:00:00Z","v":2706,"vw":97.221654},{"c":97.35,"h":97.375,"l":97.22,"n":150,"o":97.22,"t":"2026-10-07T16:15:00Z","v":4130,"vw":97.312161},{"c":97.285,"h":97.465,"l":97.285,"n":114,"o":97.4,"t":"2026-10-07T16:30:00Z","v":2387,"vw":97.415268},{"c":97.19,"h":97.38,"l":97.13,"n":199,"o":97.38,"t":"2026-10-07T16:45:00Z","v":11482,"vw":97.220868},{"c":97.435,"h":97.44,"l":97.14,"n":299,"o":97.165,"t":"2026-10-07T17:00:00Z","v":9597,"vw":97.216343},{"c":97.62,"h":97.66,"l":97.48,"n":172,"o":97.48,"t":"2026-10-07T17:15:00Z","v":4837,"vw":97.579064},{"c":97.65,"h":97.65,"l":97.49,"n":81,"o":97.61,"t":"2026-10-07T17:30:00Z","v":1896,"vw":97.542667},{"c":97.54,"h":97.66,"l":97.54,"n":75,"o":97.63,"t":"2026-10-07T17:45:00Z","v":3980,"vw":97.573877},{"c":97.54,"h":97.6,"l":97.54,"n":65,"o":97.55,"t":"2026-10-07T18:00:00Z","v":2120,"vw":97.57306},{"c":97.45,"h":97.54,"l":97.42,"n":132,"o":97.48,"t":"2026-10-07T18:15:00Z","v":5619,"vw":97.471674},{"c":97.42,"h":97.51,"l":97.42,"n":112,"o":97.51,"t":"2026-10-07T18:30:00Z","v":3085,"vw":97.451169},{"c":97.48,"h":97.48,"l":97.38,"n":148,"o":97.415,"t":"2026-10-07T18:45:00Z","v":2568,"vw":97.443889},{"c":97.5,"h":97.51,"l":97.405,"n":217,"o":97.48,"t":"2026-10-07T19:00:00Z","v":5774,"vw":97.466163},{"c":97.7125,"h":97.72,"l":97.53,"n":345,"o":97.53,"t":"2026-10-07T19:15:00Z","v":7731,"vw":97.66108},{"c":97.63,"h":97.75,"l":97.62,"n":282,"o":97.74,"t":"2026-10-07T19:30:00Z","v":7527,"vw":97.675105},{"c":97.63,"h":97.73,"l":97.4375,"n":822,"o":97.71,"t":"2026-10-07T19:45:00Z","v":29246,"vw":97.620169},{"c":97.59,"h":97.59,"l":97.59,"n":37,"o":97.59,"t":"2026-10-07T20:00:00Z","v":181841,"vw":97.59},{"c":96.845,"h":97.225,"l":96.32,"n":74,"o":97.17,"t":"2026-10-08T13:30:00Z","v":4734,"vw":97.024048},{"c":97.215,"h":97.215,"l":96.985,"n":16,"o":97.085,"t":"2026-10-08T13:45:00Z","v":897,"vw":97.135013},{"c":97.29,"h":97.29,"l":97.05,"n":17,"o":97.05,"t":"2026-10-08T14:00:00Z","v":599,"vw":97.165648},{"c":97.03,"h":97.54,"l":96.89,"n":180,"o":97.54,"t":"2026-10-08T14:15:00Z","v":8504,"vw":97.291186},{"c":96.755,"h":96.875,"l":96.68,"n":64,"o":96.86,"t":"2026-10-08T14:30:00Z","v":2879,"vw":96.837347},{"c":96.53,"h":96.555,"l":96.45,"n":52,"o":96.45,"t":"2026-10-08T14:45:00Z","v":980,"vw":96.487},{"c":96.5,"h":96.51,"l":96.37,"n":40,"o":96.51,"t":"2026-10-08T15:00:00Z","v":1416,"vw":96.450653},{"c":96.64,"h":96.64,"l":96.16,"n":182,"o":96.31,"t":"2026-10-08T15:15:00Z","v":4951,"vw":96.471603},{"c":96.74,"h":96.74,"l":96.5,"n":79,"o":96.65,"t":"2026-10-08T15:30:00Z","v":2361,"vw":96.669967},{"c":96.7106,"h":96.74,"l":96.66,"n":106,"o":96.72,"t":"2026-10-08T15:45:00Z","v":2260,"vw":96.714041},{"c":96.89,"h":96.89,"l":96.795,"n":97,"o":96.795,"t":"2026-10-08T16:00:00Z","v":2140,"vw":96.8595},{"c":96.9,"h":97.38,"l":96.9,"n":226,"o":96.94,"t":"2026-10-08T16:15:00Z","v":7036,"vw":97.222483},{"c":97.13,"h":97.13,"l":97.09,"n":45,"o":97.09,"t":"2026-10-08T16:30:00Z","v":1160,"vw":97.11},{"c":96.925,"h":97.04,"l":96.82,"n":145,"o":97.02,"t":"2026-10-08T16:45:00Z","v":4081,"vw":96.946642},{"c":96.73,"h":96.88,"l":96.515,"n":278,"o":96.8,"t":"2026-10-08T17:00:00Z","v":9001,"vw":96.780407},{"c":96.865,"h":96.96,"l":96.725,"n":213,"o":96.74,"t":"2026-10-08T17:15:00Z","v":5771,"vw":96.879664},{"c":96.98,"h":97.02,"l":96.93,"n":149,"o":96.96,"t":"2026-10-08T17:30:00Z","v":3458,"vw":96.971933},{"c":96.9362,"h":97.32,"l":96.9362,"n":115,"o":97.32,"t":"2026-10-08T17:45:00Z","v":2906,"vw":97.154046},{"c":97.0925,"h":97.17,"l":97.05,"n":110,"o":97.05,"t":"2026-10-08T18:00:00Z","v":3895,"vw":97.08725},{"c":96.96,"h":97.09,"l":96.96,"n":99,"o":97.09,"t":"2026-10-08T18:15:00Z","v":2032,"vw":97.002563},{"c":96.8,"h":96.875,"l":96.675,"n":122,"o":96.87,"t":"2026-10-08T18:30:00Z","v":2958,"vw":96.8175},{"c":96.845,"h":96.89,"l":96.795,"n":92,"o":96.84,"t":"2026-10-08T18:45:00Z","v":2337,"vw":96.864625},{"c":96.89,"h":97.02,"l":96.81,"n":159,"o":96.865,"t":"2026-10-08T19:00:00Z","v":3895,"vw":96.877477},{"c":96.82,"h":96.915,"l":96.8,"n":198,"o":96.88,"t":"2026-10-08T19:15:00Z","v":4298,"vw":96.867712},{"c":96.59,"h":96.76,"l":96.59,"n":367,"o":96.68,"t":"2026-10-08T19:30:00Z","v":13967,"vw":96.640992},{"c":96.88,"h":97.02,"l":96.645,"n":1001,"o":96.645,"t":"2026-10-08T19:45:00Z","v":34298,"vw":96.857515},{"c":96.87,"h":96.87,"l":96.87,"n":38,"o":96.87,"t":"2026-10-08T20:00:00Z","v":167809,"vw":96.87},{"c":96.79,"h":96.79,"l":96.79,"n":5,"o":96.79,"t":"2026-10-08T20:30:00Z","v":435,"vw":96.79},{"c":96.8,"h":96.8,"l":96.8,"n":27,"o":96.8,"t":"2026-10-09T10:00:00Z","v":522,"vw":96.8},{"c":97.015,"h":97.72,"l":96.985,"n":33,"o":97.02,"t":"2026-10-09T13:30:00Z","v":2043,"vw":97.086291},{"c":96.5705,"h":96.5705,"l":96.5705,"n":2,"o":96.5705,"t":"2026-10-09T13:45:00Z","v":168,"vw":96.5705},{"c":97.31,"h":97.31,"l":97.23,"n":15,"o":97.3,"t":"2026-10-09T14:00:00Z","v":568,"vw":97.2875},{"c":97.2225,"h":97.4599,"l":97.21,"n":43,"o":97.21,"t":"2026-10-09T14:15:00Z","v":1133,"vw":97.273496},{"c":97.3,"h":97.3,"l":97.295,"n":15,"o":97.295,"t":"2026-10-09T14:30:00Z","v":577,"vw":97.2975},{"c":97.79,"h":97.79,"l":97.57,"n":118,"o":97.57,"t":"2026-10-09T14:45:00Z","v":2620,"vw":97.65},{"c":97.76,"h":97.76,"l":97.76,"n":16,"o":97.76,"t":"2026-10-09T15:00:00Z","v":274,"vw":97.76},{"c":97.98,"h":97.99,"l":97.925,"n":70,"o":97.925,"t":"2026-10-09T15:15:00Z","v":1040,"vw":97.963974},{"c":97.94,"h":98.13,"l":97.865,"n":110,"o":98.13,"t":"2026-10-09T15:30:00Z","v":3737,"vw":97.988713},{"c":97.84,"h":97.84,"l":97.84,"n":38,"o":97.84,"t":"2026-10-09T15:45:00Z","v":298,"vw":97.84},{"c":97.84,"h":97.84,"l":97.84,"n":14,"o":97.84,"t":"2026-10-09T16:00:00Z","v":558,"vw":97.84},{"c":98.2,"h":98.25,"l":97.83,"n":204,"o":97.94,"t":"2026-10-09T16:15:00Z","v":6647,"vw":98.031599},{"c":98.16,"h":98.32,"l":98.15,"n":91,"o":98.32,"t":"2026-10-09T16:30:00Z","v":2806,"vw":98.216049},{"c":98.285,"h":98.32,"l":98.18,"n":106,"o":98.205,"t":"2026-10-09T16:45:00Z","v":2289,"vw":98.219584},{"c":98.535,"h":98.595,"l":98.39,"n":187,"o":98.39,"t":"2026-10-09T17:00:00Z","v":8399,"vw":98.502856},{"c":98.6,"h":98.71,"l":98.55,"n":453,"o":98.55,"t":"2026-10-09T17:15:00Z","v":15079,"vw":98.626538},{"c":98.465,"h":98.62,"l":98.465,"n":72,"o":98.59,"t":"2026-10-09T17:30:00Z","v":1877,"vw":98.545994},{"c":98.37,"h":98.47,"l":98.295,"n":81,"o":98.295,"t":"2026-10-09T17:45:00Z","v":2098,"vw":98.401276},{"c":98.6801,"h":98.6801,"l":98.42,"n":131,"o":98.43,"t":"2026-10-09T18:00:00Z","v":4375,"vw":98.587732},{"c":98.69,"h":98.77,"l":98.66,"n":130,"o":98.66,"t":"2026-10-09T18:15:00Z","v":5954,"vw":98.737883},{"c":98.685,"h":98.74,"l":98.63,"n":62,"o":98.685,"t":"2026-10-09T18:30:00Z","v":1219,"vw":98.682631},{"c":98.63,"h":98.83,"l":98.63,"n":219,"o":98.71,"t":"2026-10-09T18:45:00Z","v":6083,"vw":98.733357},{"c":98.83,"h":98.88,"l":98.72,"n":262,"o":98.77,"t":"2026-10-09T19:00:00Z","v":5178,"vw":98.826041},{"c":98.77,"h":98.77,"l":98.67,"n":151,"o":98.74,"t":"2026-10-09T19:15:00Z","v":5067,"vw":98.727883},{"c":98.73,"h":98.79,"l":98.71,"n":229,"o":98.715,"t":"2026-10-09T19:30:00Z","v":5886,"vw":98.742626},{"c":97.72,"h":98.66,"l":97.72,"n":1068,"o":98.65,"t":"2026-10-09T19:45:00Z","v":34953,"vw":98.00276},{"c":97.72,"h":97.72,"l":97.72,"n":31,"o":97.72,"t":"2026-10-09T20:00:00Z","v":161584,"vw":97.72},{"c":97.37,"h":98.34,"l":97.37,"n":97,"o":97.88,"t":"2026-10-12T13:30:00Z","v":4208,"vw":97.723711},{"c":97.745,"h":98.2913,"l":97.66,"n":92,"o":97.84,"t":"2026-10-12T13:45:00Z","v":3253,"vw":97.881912},{"c":98.21,"h":98.2731,"l":97.73,"n":200,"o":98.19,"t":"2026-10-12T14:00:00Z","v":6649,"vw":97.97772},{"c":97.935,"h":97.98,"l":97.935,"n":43,"o":97.975,"t":"2026-10-12T14:15:00Z","v":1110,"vw":97.961728},{"c":98.605,"h":98.605,"l":98.19,"n":132,"o":98.19,"t":"2026-10-12T14:30:00Z","v":2972,"vw":98.275291},{"c":98.8,"h":98.8,"l":98.69,"n":56,"o":98.69,"t":"2026-10-12T14:45:00Z","v":1303,"vw":98.748571},{"c":98.38,"h":98.85,"l":98.38,"n":98,"o":98.85,"t":"2026-10-12T15:00:00Z","v":2363,"vw":98.70511},{"c":98.57,"h":98.59,"l":98.57,"n":41,"o":98.59,"t":"2026-10-12T15:15:00Z","v":755,"vw":98.583333},{"c":98.74,"h":98.79,"l":98.675,"n":102,"o":98.675,"t":"2026-10-12T15:30:00Z","v":2505,"vw":98.746022},{"c":98.64,"h":98.75,"l":98.64,"n":41,"o":98.75,"t":"2026-10-12T15:45:00Z","v":1153,"vw":98.695},{"c":98.83,"h":98.83,"l":98.74,"n":121,"o":98.74,"t":"2026-10-12T16:00:00Z","v":3819,"vw":98.773021},{"c":98.835,"h":98.85,"l":98.79,"n":37,"o":98.85,"t":"2026-10-12T16:15:00Z","v":1524,"vw":98.826785},{"c":98.86,"h":98.86,"l":98.835,"n":24,"o":98.835,"t":"2026-10-12T16:30:00Z","v":733,"vw":98.841681},{"c":98.94,"h":98.94,"l":98.9,"n":107,"o":98.91,"t":"2026-10-12T16:45:00Z","v":2321,"vw":98.915436},{"c":98.83,"h":98.975,"l":98.83,"n":109,"o":98.94,"t":"2026-10-12T17:00:00Z","v":2849,"vw":98.906663},{"c":98.93,"h":98.93,"l":98.92,"n":54,"o":98.925,"t":"2026-10-12T17:15:00Z","v":940,"vw":98.925},{"c":98.82,"h":98.94,"l":98.82,"n":104,"o":98.905,"t":"2026-10-12T17:30:00Z","v":3392,"vw":98.885292},{"c":98.8,"h":98.87,"l":98.78,"n":147,"o":98.78,"t":"2026-10-12T17:45:00Z","v":4358,"vw":98.823949},{"c":98.73,"h":98.77,"l":98.73,"n":61,"o":98.77,"t":"2026-10-12T18:00:00Z","v":1487,"vw":98.741915},{"c":98.75,"h":98.75,"l":98.69,"n":107,"o":98.72,"t":"2026-10-12T18:15:00Z","v":2561,"vw":98.729091},{"c":98.715,"h":98.8962,"l":98.715,"n":147,"o":98.75,"t":"2026-10-12T18:30:00Z","v":4207,"vw":98.798104},{"c":98.6,"h":98.66,"l":98.6,"n":51,"o":98.66,"t":"2026-10-12T18:45:00Z","v":1249,"vw":98.615152},{"c":98.5,"h":98.63,"l":98.5,"n":82,"o":98.63,"t":"2026-10-12T19:00:00Z","v":2504,"vw":98.55416},{"c":98.45,"h":98.55,"l":98.368,"n":214,"o":98.53,"t":"2026-10-12T19:15:00Z","v":4462,"vw":98.464369},{"c":98.215,"h":98.48,"l":98.215,"n":177,"o":98.435,"t":"2026-10-12T19:30:00Z","v":5085,"vw":98.341595},{"c":98.39,"h":98.56,"l":98.11,"n":979,"o":98.215,"t":"2026-10-12T19:45:00Z","v":33479,"vw":98.40781},{"c":98.39,"h":98.39,"l":98.39,"n":38,"o":98.39,"t":"2026-10-12T20:00:00Z","v":46315,"vw":98.39},{"c":98.815,"h":99.21,"l":98.09,"n":39,"o":98.55,"t":"2026-10-13T13:30:00Z","v":2138,"vw":98.624819},{"c":98.4,"h":98.82,"l":98.1357,"n":59,"o":98.82,"t":"2026-10-13T13:45:00Z","v":1496,"vw":98.503871},{"c":97.865,"h":98.115,"l":97.86,"n":58,"o":98.115,"t":"2026-10-13T14:00:00Z","v":4066,"vw":97.950422},{"c":97.73,"h":98.07,"l":97.73,"n":35,"o":98.07,"t":"2026-10-13T14:15:00Z","v":954,"vw":97.9325},{"c":98.04,"h":98.04,"l":97.61,"n":82,"o":97.82,"t":"2026-10-13T14:30:00Z","v":8113,"vw":97.634944},{"c":98.01,"h":98.01,"l":97.59,"n":131,"o":97.79,"t":"2026-10-13T14:45:00Z","v":7067,"vw":97.775549},{"c":98,"h":98.1,"l":97.83,"n":66,"o":98.035,"t":"2026-10-13T15:00:00Z","v":1615,"vw":97.983889},{"c":97.735,"h":97.81,"l":97.64,"n":66,"o":97.81,"t":"2026-10-13T15:30:00Z","v":1531,"vw":97.709},{"c":97.85,"h":97.85,"l":97.71,"n":42,"o":97.71,"t":"2026-10-13T15:45:00Z","v":580,"vw":97.78},{"c":98.01,"h":98.05,"l":97.92,"n":89,"o":97.925,"t":"2026-10-13T16:00:00Z","v":2923,"vw":97.948808},{"c":98.22,"h":98.22,"l":97.93,"n":130,"o":97.93,"t":"2026-10-13T16:15:00Z","v":2993,"vw":98.092738},{"c":98.29,"h":98.29,"l":98.075,"n":119,"o":98.19,"t":"2026-10-13T16:30:00Z","v":3318,"vw":98.151463},{"c":98.3,"h":98.3,"l":98.15,"n":40,"o":98.28,"t":"2026-10-13T16:45:00Z","v":1128,"vw":98.23375},{"c":98.235,"h":98.3,"l":98.09,"n":124,"o":98.17,"t":"2026-10-13T17:00:00Z","v":2039,"vw":98.15875},{"c":98.55,"h":98.72,"l":98.3,"n":141,"o":98.3,"t":"2026-10-13T17:15:00Z","v":3693,"vw":98.502043},{"c":98.665,"h":98.74,"l":98.63,"n":47,"o":98.63,"t":"2026-10-13T17:30:00Z","v":1081,"vw":98.677857},{"c":98.495,"h":98.68,"l":98.39,"n":83,"o":98.68,"t":"2026-10-13T17:45:00Z","v":2137,"vw":98.498958},{"c":98.8,"h":98.8,"l":98.53,"n":249,"o":98.59,"t":"2026-10-13T18:00:00Z","v":4735,"vw":98.663515},{"c":98.865,"h":98.885,"l":98.8,"n":124,"o":98.81,"t":"2026-10-13T18:15:00Z","v":4185,"vw":98.845483},{"c":98.92,"h":98.98,"l":98.84,"n":69,"o":98.98,"t":"2026-10-13T18:30:00Z","v":2232,"vw":98.908475},{"c":98.85,"h":98.89,"l":98.77,"n":124,"o":98.89,"t":"2026-10-13T18:45:00Z","v":2665,"vw":98.840556},{"c":99.145,"h":99.18,"l":98.81,"n":141,"o":98.89,"t":"2026-10-13T19:00:00Z","v":6013,"vw":98.923655},{"c":99.14,"h":99.24,"l":99.02,"n":184,"o":99.02,"t":"2026-10-13T19:15:00Z","v":4635,"vw":99.177379},{"c":99.02,"h":99.23,"l":98.99,"n":309,"o":99.23,"t":"2026-10-13T19:30:00Z","v":7673,"vw":99.114918},{"c":99.03,"h":99.14,"l":98.94,"n":933,"o":99.05,"t":"2026-10-13T19:45:00Z","v":30057,"vw":99.045475},{"c":99.03,"h":99.03,"l":99.03,"n":29,"o":99.03,"t":"2026-10-13T20:00:00Z","v":60646,"vw":99.03},{"c":99.195,"h":99.195,"l":97.775,"n":35,"o":97.98,"t":"2026-10-14T13:30:00Z","v":1882,"vw":98.077115},{"c":98.06,"h":99.05,"l":98.06,"n":24,"o":98.87,"t":"2026-10-14T13:45:00Z","v":639,"vw":98.534934},{"c":99.23,"h":99.295,"l":98.495,"n":223,"o":98.5,"t":"2026-10-14T14:00:00Z","v":9300,"vw":99.024669},{"c":98.965,"h":99.31,"l":98.965,"n":154,"o":99.25,"t":"2026-10-14T14:15:00Z","v":7020,"vw":99.226417},{"c":99.36,"h":99.6,"l":99.095,"n":209,"o":99.15,"t":"2026-10-14T14:30:00Z","v":6304,"vw":99.348659},{"c":99.36,"h":99.42,"l":99.28,"n":56,"o":99.3825,"t":"2026-10-14T14:45:00Z","v":1910,"vw":99.358409},{"c":99.52,"h":99.77,"l":99.29,"n":168,"o":99.39,"t":"2026-10-14T15:00:00Z","v":7093,"vw":99.586652},{"c":99.4,"h":99.605,"l":99.33,"n":123,"o":99.605,"t":"2026-10-14T15:15:00Z","v":4013,"vw":99.432833},{"c":99.025,"h":99.53,"l":99.025,"n":103,"o":99.52,"t":"2026-10-14T15:30:00Z","v":3743,"vw":99.386136},{"c":99.25,"h":99.25,"l":99.06,"n":213,"o":99.21,"t":"2026-10-14T15:45:00Z","v":8147,"vw":99.17075},{"c":99.76,"h":99.99,"l":99.135,"n":353,"o":99.2075,"t":"2026-10-14T16:00:00Z","v":13187,"vw":99.671024},{"c":99.475,"h":99.76,"l":99.38,"n":159,"o":99.76,"t":"2026-10-14T16:15:00Z","v":4708,"vw":99.516964},{"c":99.66,"h":99.89,"l":99.66,"n":119,"o":99.76,"t":"2026-10-14T16:30:00Z","v":4842,"vw":99.77705},{"c":99.92,"h":99.95,"l":99.65,"n":132,"o":99.655,"t":"2026-10-14T16:45:00Z","v":3652,"vw":99.815414},{"c":99.68,"h":99.945,"l":99.64,"n":118,"o":99.9,"t":"2026-10-14T17:00:00Z","v":3620,"vw":99.757632},{"c":99.59,"h":99.79,"l":99.59,"n":116,"o":99.71,"t":"2026-10-14T17:15:00Z","v":3046,"vw":99.680966},{"c":99.53,"h":99.72,"l":99.53,"n":158,"o":99.57,"t":"2026-10-14T17:30:00Z","v":3446,"vw":99.617727},{"c":99.39,"h":99.515,"l":99.39,"n":79,"o":99.51,"t":"2026-10-14T17:45:00Z","v":2088,"vw":99.444737},{"c":99.29,"h":99.37,"l":99.16,"n":286,"o":99.3,"t":"2026-10-14T18:00:00Z","v":7541,"vw":99.276623},{"c":99.38,"h":99.55,"l":99.29,"n":128,"o":99.29,"t":"2026-10-14T18:15:00Z","v":3474,"vw":99.414583},{"c":99.47,"h":99.545,"l":99.42,"n":96,"o":99.49,"t":"2026-10-14T18:30:00Z","v":2455,"vw":99.473876},{"c":99.455,"h":99.51,"l":99.39,"n":119,"o":99.42,"t":"2026-10-14T18:45:00Z","v":3670,"vw":99.445034},{"c":99.525,"h":99.57,"l":99.4,"n":156,"o":99.51,"t":"2026-10-14T19:00:00Z","v":3940,"vw":99.522412},{"c":99.64,"h":99.735,"l":99.57,"n":248,"o":99.6,"t":"2026-10-14T19:15:00Z","v":6920,"vw":99.639031},{"c":99.7,"h":99.84,"l":99.68,"n":497,"o":99.74,"t":"2026-10-14T19:30:00Z","v":11804,"vw":99.740028},{"c":99.825,"h":99.92,"l":99.58,"n":1205,"o":99.745,"t":"2026-10-14T19:45:00Z","v":39560,"vw":99.747691},{"c":99.86,"h":99.86,"l":99.86,"n":39,"o":99.86,"t":"2026-10-14T20:00:00Z","v":63775,"vw":99.86},{"c":101.02,"h":102.365,"l":99.985,"n":607,"o":100.44,"t":"2026-10-15T13:30:00Z","v":28267,"vw":101.238022},{"c":100.89,"h":101.1,"l":100.53,"n":322,"o":100.96,"t":"2026-10-15T13:45:00Z","v":14863,"vw":100.939578},{"c":101.02,"h":101.46,"l":100.795,"n":481,"o":101.27,"t":"2026-10-15T14:00:00Z","v":16170,"vw":101.099238},{"c":101.08,"h":101.44,"l":101.08,"n":179,"o":101.2312,"t":"2026-10-15T14:15:00Z","v":4485,"vw":101.292742},{"c":101.155,"h":101.305,"l":101.02,"n":182,"o":101.2201,"t":"2026-10-15T14:30:00Z","v":5370,"vw":101.181384},{"c":101.1,"h":101.11,"l":100.75,"n":307,"o":101,"t":"2026-10-15T14:45:00Z","v":6464,"vw":100.963333},{"c":101.385,"h":101.45,"l":101.13,"n":262,"o":101.13,"t":"2026-10-15T15:00:00Z","v":5845,"vw":101.268716},{"c":101.25,"h":101.52,"l":101.25,"n":270,"o":101.51,"t":"2026-10-15T15:15:00Z","v":7275,"vw":101.35902},{"c":101.13,"h":101.305,"l":101.11,"n":197,"o":101.255,"t":"2026-10-15T15:30:00Z","v":7744,"vw":101.249607},{"c":100.97,"h":101.125,"l":100.835,"n":173,"o":101.105817,"t":"2026-10-15T15:45:00Z","v":3759,"vw":100.965093},{"c":100.98,"h":101.01,"l":100.8801,"n":105,"o":100.9,"t":"2026-10-15T16:00:00Z","v":3009,"vw":100.898047},{"c":100.78,"h":100.965,"l":100.78,"n":193,"o":100.88,"t":"2026-10-15T16:15:00Z","v":9581,"vw":100.842684},{"c":100.675,"h":100.79,"l":100.675,"n":85,"o":100.775,"t":"2026-10-15T16:30:00Z","v":2592,"vw":100.718526},{"c":100.61,"h":100.67,"l":100.57,"n":116,"o":100.64,"t":"2026-10-15T16:45:00Z","v":2821,"vw":100.622731},{"c":100.85,"h":100.85,"l":100.645,"n":215,"o":100.645,"t":"2026-10-15T17:00:00Z","v":5723,"vw":100.719272},{"c":100.9,"h":100.9,"l":100.81,"n":230,"o":100.83,"t":"2026-10-15T17:15:00Z","v":4524,"vw":100.850313},{"c":100.73,"h":100.84,"l":100.66,"n":178,"o":100.84,"t":"2026-10-15T17:30:00Z","v":3876,"vw":100.738235},{"c":100.73,"h":100.82,"l":100.66,"n":186,"o":100.78,"t":"2026-10-15T17:45:00Z","v":2810,"vw":100.779444},{"c":100.75,"h":100.765,"l":100.73,"n":94,"o":100.765,"t":"2026-10-15T18:00:00Z","v":3109,"vw":100.74853},{"c":100.53,"h":100.77,"l":100.53,"n":211,"o":100.77,"t":"2026-10-15T18:15:00Z","v":4032,"vw":100.684142},{"c":100.4542,"h":100.57,"l":100.36,"n":151,"o":100.57,"t":"2026-10-15T18:30:00Z","v":5000,"vw":100.442701},{"c":100.48,"h":100.48,"l":100.2368,"n":191,"o":100.28,"t":"2026-10-15T18:45:00Z","v":3282,"vw":100.35674},{"c":100.47,"h":100.59,"l":100.47,"n":138,"o":100.59,"t":"2026-10-15T19:00:00Z","v":2935,"vw":100.526667},{"c":100.53,"h":100.635,"l":100.515,"n":298,"o":100.5225,"t":"2026-10-15T19:15:00Z","v":7403,"vw":100.593874},{"c":100.605,"h":100.63,"l":100.51,"n":277,"o":100.58,"t":"2026-10-15T19:30:00Z","v":4995,"vw":100.58},{"c":100.72,"h":100.91,"l":100.5,"n":1341,"o":100.615,"t":"2026-10-15T19:45:00Z","v":30783,"vw":100.714071},{"c":100.69,"h":100.69,"l":100.69,"n":27,"o":100.69,"t":"2026-10-15T20:00:00Z","v":57458,"vw":100.69},{"c":101.46,"h":101.46,"l":100.7,"n":80,"o":100.7,"t":"2026-10-16T13:30:00Z","v":5199,"vw":100.753046},{"c":101.77,"h":101.785,"l":101.74,"n":51,"o":101.785,"t":"2026-10-16T13:45:00Z","v":2091,"vw":101.757333},{"c":100.98,"h":101.535,"l":100.98,"n":93,"o":101.0989,"t":"2026-10-16T14:00:00Z","v":6255,"vw":101.446718},{"c":100.84,"h":100.975,"l":100.84,"n":10,"o":100.965,"t":"2026-10-16T14:15:00Z","v":423,"vw":100.926667},{"c":100.76,"h":100.97,"l":100.76,"n":22,"o":100.96,"t":"2026-10-16T14:30:00Z","v":1027,"vw":100.910498},{"c":101.08,"h":101.08,"l":100.62,"n":101,"o":100.76,"t":"2026-10-16T14:45:00Z","v":7684,"vw":100.806348},{"c":100.631,"h":101.075,"l":100.631,"n":38,"o":101.075,"t":"2026-10-16T15:00:00Z","v":1833,"vw":100.746242},{"c":100.745,"h":100.875,"l":100.735,"n":22,"o":100.875,"t":"2026-10-16T15:15:00Z","v":1088,"vw":100.759464},{"c":100.55,"h":100.835,"l":100.55,"n":30,"o":100.76,"t":"2026-10-16T15:30:00Z","v":1451,"vw":100.774067},{"c":100.67,"h":100.68,"l":100.495,"n":143,"o":100.68,"t":"2026-10-16T15:45:00Z","v":4493,"vw":100.617305},{"c":100.4,"h":100.61,"l":100.4,"n":78,"o":100.59,"t":"2026-10-16T16:00:00Z","v":2263,"vw":100.50105},{"c":100.47,"h":100.63,"l":100.375,"n":124,"o":100.375,"t":"2026-10-16T16:15:00Z","v":4661,"vw":100.537692},{"c":100.355,"h":100.45,"l":100.3,"n":58,"o":100.45,"t":"2026-10-16T16:30:00Z","v":1421,"vw":100.352143},{"c":100.155,"h":100.26,"l":100.155,"n":42,"o":100.26,"t":"2026-10-16T16:45:00Z","v":2098,"vw":100.224444},{"c":100.125,"h":100.2,"l":100,"n":101,"o":100.02,"t":"2026-10-16T17:00:00Z","v":2958,"vw":100.11939},{"c":100.12,"h":100.12,"l":100.04,"n":73,"o":100.04,"t":"2026-10-16T17:15:00Z","v":1763,"vw":100.091332},{"c":100.4,"h":100.4,"l":100.18,"n":131,"o":100.21,"t":"2026-10-16T17:30:00Z","v":3999,"vw":100.23592},{"c":99.895,"h":100.05,"l":99.895,"n":51,"o":100.05,"t":"2026-10-16T17:45:00Z","v":1496,"vw":100.00478},{"c":99.855,"h":99.895,"l":99.585,"n":61,"o":99.875,"t":"2026-10-16T18:00:00Z","v":2024,"vw":99.76},{"c":99.755,"h":99.905,"l":99.755,"n":60,"o":99.905,"t":"2026-10-16T18:15:00Z","v":1513,"vw":99.823333},{"c":100.03,"h":100.03,"l":99.875,"n":33,"o":99.875,"t":"2026-10-16T18:30:00Z","v":1467,"vw":99.96666},{"c":99.945,"h":100.12,"l":99.94,"n":142,"o":99.96,"t":"2026-10-16T18:45:00Z","v":3813,"vw":100.051945},{"c":99.925,"h":100.005,"l":99.88,"n":64,"o":100.005,"t":"2026-10-16T19:00:00Z","v":2092,"vw":99.935357},{"c":100.195,"h":100.195,"l":100.055,"n":168,"o":100.1,"t":"2026-10-16T19:15:00Z","v":5034,"vw":100.124341},{"c":100.15,"h":100.15,"l":99.995,"n":109,"o":100.07,"t":"2026-10-16T19:30:00Z","v":2045,"vw":100.051429},{"c":100.18,"h":100.52,"l":100.14,"n":803,"o":100.23,"t":"2026-10-16T19:45:00Z","v":22136,"vw":100.272647},{"c":100.16,"h":100.16,"l":100.16,"n":22,"o":100.16,"t":"2026-10-16T20:00:00Z","v":90429,"vw":100.16},{"c":100.17,"h":100.17,"l":100.16,"n":13,"o":100.16,"t":"2026-10-19T10:30:00Z","v":856,"vw":100.165},{"c":100.61,"h":100.61,"l":100.61,"n":21,"o":100.61,"t":"2026-10-19T11:00:00Z","v":501,"vw":100.61},{"c":99.58,"h":102.36,"l":99.58,"n":32,"o":100.36,"t":"2026-10-19T13:30:00Z","v":3020,"vw":100.584817},{"c":99.51,"h":100.064,"l":99.39,"n":56,"o":100.064,"t":"2026-10-19T13:45:00Z","v":1368,"vw":99.57848},{"c":99.8,"h":99.8,"l":99.6,"n":56,"o":99.6,"t":"2026-10-19T14:00:00Z","v":2526,"vw":99.697541},{"c":99.88,"h":99.88,"l":99.88,"n":3,"o":99.88,"t":"2026-10-19T14:15:00Z","v":102,"vw":99.88},{"c":99.835,"h":99.835,"l":99.57,"n":41,"o":99.78,"t":"2026-10-19T14:30:00Z","v":935,"vw":99.773815},{"c":99.5601,"h":99.85,"l":99.5601,"n":53,"o":99.785,"t":"2026-10-19T14:45:00Z","v":1996,"vw":99.778437},{"c":99.96,"h":99.96,"l":99.8,"n":54,"o":99.8,"t":"2026-10-19T15:00:00Z","v":946,"vw":99.851667},{"c":100.42,"h":100.42,"l":99.78,"n":98,"o":100.1,"t":"2026-10-19T15:15:00Z","v":2462,"vw":100.111491},{"c":100.295,"h":100.295,"l":100.295,"n":21,"o":100.295,"t":"2026-10-19T15:30:00Z","v":649,"vw":100.295},{"c":100,"h":100,"l":100,"n":21,"o":100,"t":"2026-10-19T16:00:00Z","v":306,"vw":100},{"c":100.0625,"h":100.0625,"l":100.0625,"n":8,"o":100.0625,"t":"2026-10-19T16:15:00Z","v":283,"vw":100.0625},{"c":100.055,"h":100.1999,"l":100.055,"n":14,"o":100.1999,"t":"2026-10-19T16:30:00Z","v":489,"vw":100.149236},{"c":100.04,"h":100.04,"l":100.04,"n":4,"o":100.04,"t":"2026-10-19T17:00:00Z","v":109,"vw":100.04},{"c":100.04,"h":100.04,"l":100.04,"n":21,"o":100.04,"t":"2026-10-19T17:15:00Z","v":362,"vw":100.04},{"c":100.035,"h":100.035,"l":100.035,"n":12,"o":100.035,"t":"2026-10-19T17:30:00Z","v":538,"vw":100.035},{"c":100.18,"h":100.19,"l":100.09,"n":40,"o":100.19,"t":"2026-10-19T17:45:00Z","v":1096,"vw":100.168864},{"c":100.18,"h":100.26,"l":100.18,"n":72,"o":100.26,"t":"2026-10-19T18:15:00Z","v":1523,"vw":100.202308},{"c":100.24,"h":100.24,"l":100.18,"n":45,"o":100.19,"t":"2026-10-19T18:30:00Z","v":1769,"vw":100.194623},{"c":99.68,"h":100.25,"l":99.68,"n":225,"o":100.24,"t":"2026-10-19T18:45:00Z","v":10252,"vw":99.941497},{"c":99.48,"h":99.63,"l":99.28,"n":203,"o":99.63,"t":"2026-10-19T19:00:00Z","v":10123,"vw":99.416751},{"c":99.5851,"h":99.66,"l":99.57,"n":82,"o":99.58,"t":"2026-10-19T19:15:00Z","v":3061,"vw":99.605255},{"c":99.495,"h":99.59,"l":99.41,"n":585,"o":99.42,"t":"2026-10-19T19:30:00Z","v":18883,"vw":99.487545},{"c":99.56,"h":99.705,"l":99.07,"n":1442,"o":99.42,"t":"2026-10-19T19:45:00Z","v":48533,"vw":99.418687},{"c":99.43,"h":99.56,"l":99.43,"n":37,"o":99.56,"t":"2026-10-19T20:00:00Z","v":131692,"vw":99.430101},{"c":99.6,"h":99.6,"l":99.6,"n":6,"o":99.6,"t":"2026-10-19T22:30:00Z","v":497,"vw":99.6},{"c":99.3,"h":99.3,"l":99.3,"n":3,"o":99.3,"t":"2026-10-19T22:45:00Z","v":489,"vw":99.3},{"c":99.5,"h":99.5,"l":99.5,"n":7,"o":99.5,"t":"2026-10-20T12:15:00Z","v":1005,"vw":99.5},{"c":99.96,"h":100.185,"l":99.33,"n":40,"o":99.33,"t":"2026-10-20T13:30:00Z","v":1742,"vw":99.454038},{"c":99.5,"h":99.5,"l":99.04,"n":84,"o":99.2,"t":"2026-10-20T13:45:00Z","v":2422,"vw":99.403333},{"c":99.29,"h":99.95,"l":98.98,"n":117,"o":99.92,"t":"2026-10-20T14:00:00Z","v":2224,"vw":99.479474},{"c":99.975,"h":100.23,"l":99.3,"n":40,"o":99.3,"t":"2026-10-20T14:15:00Z","v":2085,"vw":99.766154},{"c":100.09,"h":100.52,"l":100.08,"n":110,"o":100.52,"t":"2026-10-20T14:30:00Z","v":4149,"vw":100.117453},{"c":100.55,"h":100.8,"l":100.35,"n":76,"o":100.35,"t":"2026-10-20T14:45:00Z","v":1585,"vw":100.561386},{"c":100.5,"h":100.655,"l":100.5,"n":35,"o":100.655,"t":"2026-10-20T15:00:00Z","v":1079,"vw":100.568889},{"c":100.29,"h":100.43,"l":100.29,"n":64,"o":100.36,"t":"2026-10-20T15:15:00Z","v":1641,"vw":100.357391},{"c":100.12,"h":100.18,"l":100.11,"n":47,"o":100.11,"t":"2026-10-20T15:30:00Z","v":1316,"vw":100.134},{"c":100.21,"h":100.21,"l":100.09,"n":21,"o":100.155,"t":"2026-10-20T15:45:00Z","v":559,"vw":100.149677},{"c":99.91,"h":100.06,"l":99.91,"n":141,"o":100.05,"t":"2026-10-20T16:00:00Z","v":3579,"vw":100.02035},{"c":99.84,"h":99.91,"l":99.73,"n":34,"o":99.91,"t":"2026-10-20T16:15:00Z","v":1154,"vw":99.812857},{"c":99.905,"h":99.99,"l":99.855,"n":47,"o":99.92,"t":"2026-10-20T16:30:00Z","v":1402,"vw":99.907281},{"c":99.51,"h":99.94,"l":99.51,"n":136,"o":99.9,"t":"2026-10-20T16:45:00Z","v":3900,"vw":99.823859},{"c":99.665,"h":99.665,"l":99.63,"n":25,"o":99.63,"t":"2026-10-20T17:00:00Z","v":639,"vw":99.649375},{"c":99.625,"h":99.65,"l":99.5378,"n":45,"o":99.65,"t":"2026-10-20T17:15:00Z","v":1684,"vw":99.567461},{"c":99.77,"h":99.77,"l":99.65,"n":133,"o":99.71,"t":"2026-10-20T17:30:00Z","v":2960,"vw":99.688182},{"c":99.755,"h":99.9,"l":99.75,"n":49,"o":99.9,"t":"2026-10-20T17:45:00Z","v":1209,"vw":99.797857},{"c":99.87,"h":99.9,"l":99.75,"n":47,"o":99.9,"t":"2026-10-20T18:00:00Z","v":881,"vw":99.83616},{"c":99.91,"h":99.91,"l":99.77,"n":107,"o":99.83,"t":"2026-10-20T18:15:00Z","v":1869,"vw":99.849576},{"c":99.88,"h":100.04,"l":99.88,"n":65,"o":99.97,"t":"2026-10-20T18:30:00Z","v":1542,"vw":99.985},{"c":99.99,"h":100.0568,"l":99.99,"n":28,"o":100.02,"t":"2026-10-20T18:45:00Z","v":617,"vw":100.029303},{"c":100.02,"h":100.02,"l":99.94,"n":102,"o":99.99,"t":"2026-10-20T19:00:00Z","v":2782,"vw":99.956111},{"c":100.265,"h":100.265,"l":100.025,"n":173,"o":100.025,"t":"2026-10-20T19:15:00Z","v":3688,"vw":100.136378},{"c":100.145,"h":100.3,"l":100.11,"n":165,"o":100.19,"t":"2026-10-20T19:30:00Z","v":3284,"vw":100.210643},{"c":100.25,"h":100.585,"l":100.08,"n":763,"o":100.28,"t":"2026-10-20T19:45:00Z","v":17910,"vw":100.295651},{"c":100.19,"h":100.19,"l":100.19,"n":38,"o":100.19,"t":"2026-10-20T20:00:00Z","v":54301,"vw":100.19},{"c":100.49,"h":100.99,"l":100.49,"n":10,"o":100.99,"t":"2026-10-21T13:30:00Z","v":1766,"vw":100.893016},{"c":101.04,"h":101.04,"l":101.015,"n":20,"o":101.015,"t":"2026-10-21T13:45:00Z","v":1505,"vw":101.020146},{"c":100.79,"h":100.83,"l":100.6,"n":58,"o":100.68,"t":"2026-10-21T14:00:00Z","v":1793,"vw":100.696178},{"c":100.985,"h":100.99,"l":100.52,"n":74,"o":100.94,"t":"2026-10-21T14:15:00Z","v":2076,"vw":100.902308},{"c":100.87,"h":101.075,"l":100.87,"n":112,"o":101.075,"t":"2026-10-21T14:30:00Z","v":3621,"vw":101.003611},{"c":101.18,"h":101.21,"l":101.02,"n":161,"o":101.09,"t":"2026-10-21T14:45:00Z","v":3898,"vw":101.160614},{"c":100.74,"h":100.93,"l":100.74,"n":73,"o":100.9,"t":"2026-10-21T15:00:00Z","v":1183,"vw":100.88},{"c":101,"h":101,"l":100.95,"n":17,"o":100.95,"t":"2026-10-21T15:30:00Z","v":553,"vw":100.983333},{"c":101.065,"h":101.1109,"l":100.99,"n":55,"o":101.1109,"t":"2026-10-21T15:45:00Z","v":1619,"vw":101.027206},{"c":100.975,"h":101.055,"l":100.975,"n":55,"o":101.0525,"t":"2026-10-21T16:00:00Z","v":1114,"vw":101.004583},{"c":100.98,"h":100.98,"l":100.98,"n":20,"o":100.98,"t":"2026-10-21T16:15:00Z","v":323,"vw":100.98},{"c":101,"h":101.16,"l":100.915,"n":188,"o":100.96,"t":"2026-10-21T16:30:00Z","v":5008,"vw":100.996528},{"c":100.995,"h":100.995,"l":100.82,"n":21,"o":100.82,"t":"2026-10-21T16:45:00Z","v":353,"vw":100.9075},{"c":101.09,"h":101.18,"l":101.005,"n":117,"o":101.005,"t":"2026-10-21T17:00:00Z","v":2922,"vw":101.05563},{"c":101.17,"h":101.22,"l":101.17,"n":106,"o":101.18,"t":"2026-10-21T17:30:00Z","v":2395,"vw":101.181667},{"c":101.3,"h":101.3,"l":101.185,"n":150,"o":101.185,"t":"2026-10-21T17:45:00Z","v":3626,"vw":101.215656},{"c":101.325,"h":101.33,"l":101.22,"n":67,"o":101.285,"t":"2026-10-21T18:00:00Z","v":1523,"vw":101.297742},{"c":101.145,"h":101.27,"l":101.11,"n":81,"o":101.27,"t":"2026-10-21T18:15:00Z","v":2078,"vw":101.1855},{"c":101.275,"h":101.275,"l":101.23,"n":24,"o":101.23,"t":"2026-10-21T18:30:00Z","v":559,"vw":101.256163},{"c":101.43,"h":101.485,"l":100.885,"n":505,"o":101.3335,"t":"2026-10-21T18:45:00Z","v":14797,"vw":101.152048},{"c":100.675,"h":101.37,"l":100.52,"n":223,"o":101.37,"t":"2026-10-21T19:00:00Z","v":7287,"vw":100.915101},{"c":101.04,"h":101.04,"l":100.7,"n":272,"o":100.7,"t":"2026-10-21T19:15:00Z","v":5964,"vw":100.884689},{"c":101.14,"h":101.14,"l":100.955,"n":277,"o":101.01,"t":"2026-10-21T19:30:00Z","v":7098,"vw":101.042027},{"c":101.25,"h":101.43,"l":101.16,"n":973,"o":101.16,"t":"2026-10-21T19:45:00Z","v":25201,"vw":101.271273},{"c":101.24,"h":101.24,"l":101.24,"n":62,"o":101.24,"t":"2026-10-21T20:00:00Z","v":45351,"vw":101.24},{"c":101,"h":101,"l":101,"n":9,"o":101,"t":"2026-10-22T10:30:00Z","v":1007,"vw":101},{"c":98.19,"h":100.95,"l":98.19,"n":191,"o":100.48,"t":"2026-10-22T13:30:00Z","v":8100,"vw":99.252638},{"c":98.57,"h":98.62,"l":97.615,"n":268,"o":97.87,"t":"2026-10-22T13:45:00Z","v":7391,"vw":98.063687},{"c":99.305,"h":99.305,"l":98.655,"n":216,"o":98.655,"t":"2026-10-22T14:00:00Z","v":5026,"vw":98.905346},{"c":98.43,"h":99.485,"l":98.43,"n":214,"o":99.365,"t":"2026-10-22T14:15:00Z","v":4701,"vw":99.017993},{"c":98.96,"h":99.08,"l":98.425,"n":192,"o":98.66,"t":"2026-10-22T14:30:00Z","v":3748,"vw":98.866099},{"c":99.065,"h":99.16,"l":98.68,"n":178,"o":99.06,"t":"2026-10-22T14:45:00Z","v":4216,"vw":98.938942},{"c":98.8,"h":99.16,"l":98.77,"n":187,"o":99.16,"t":"2026-10-22T15:00:00Z","v":3667,"vw":98.916912},{"c":98.67,"h":99.18,"l":98.67,"n":239,"o":98.8,"t":"2026-10-22T15:15:00Z","v":5659,"vw":98.952693},{"c":99.205,"h":99.26,"l":98.81,"n":242,"o":98.81,"t":"2026-10-22T15:30:00Z","v":3872,"vw":99.035524},{"c":98.905,"h":98.99,"l":98.645,"n":236,"o":98.99,"t":"2026-10-22T15:45:00Z","v":6629,"vw":98.812624},{"c":99.19,"h":99.235,"l":98.92,"n":108,"o":98.99,"t":"2026-10-22T16:00:00Z","v":2592,"vw":99.064111},{"c":99.1787,"h":99.255,"l":99.01,"n":67,"o":99.255,"t":"2026-10-22T16:15:00Z","v":2394,"vw":99.138074},{"c":98.83,"h":99.16,"l":98.83,"n":186,"o":99.1,"t":"2026-10-22T16:30:00Z","v":3950,"vw":99.008038},{"c":99.2,"h":99.2525,"l":98.765,"n":190,"o":98.785,"t":"2026-10-22T16:45:00Z","v":4914,"vw":98.963539},{"c":99.13,"h":99.29,"l":99.12,"n":142,"o":99.19,"t":"2026-10-22T17:00:00Z","v":2291,"vw":99.183333},{"c":98.99,"h":99.12,"l":98.99,"n":100,"o":99.12,"t":"2026-10-22T17:15:00Z","v":2241,"vw":99.061895},{"c":98.93,"h":99.1,"l":98.9,"n":155,"o":99.01,"t":"2026-10-22T17:30:00Z","v":3734,"vw":99.005369},{"c":98.975,"h":98.975,"l":98.86,"n":150,"o":98.945,"t":"2026-10-22T17:45:00Z","v":3458,"vw":98.896832},{"c":98.82,"h":99.01,"l":98.38,"n":241,"o":99.01,"t":"2026-10-22T18:00:00Z","v":6338,"vw":98.743852},{"c":98.44,"h":98.84,"l":98.43,"n":301,"o":98.77,"t":"2026-10-22T18:15:00Z","v":8653,"vw":98.730602},{"c":98.285,"h":98.49,"l":98.285,"n":146,"o":98.44,"t":"2026-10-22T18:30:00Z","v":3219,"vw":98.404028},{"c":98.34,"h":98.46,"l":98.17,"n":270,"o":98.17,"t":"2026-10-22T18:45:00Z","v":4404,"vw":98.33173},{"c":98.405,"h":98.42,"l":98.09,"n":383,"o":98.33,"t":"2026-10-22T19:00:00Z","v":7749,"vw":98.25438},{"c":98.03,"h":98.495,"l":98.01,"n":258,"o":98.405,"t":"2026-10-22T19:15:00Z","v":6480,"vw":98.269343},{"c":98.67,"h":98.81,"l":98.03,"n":335,"o":98.03,"t":"2026-10-22T19:30:00Z","v":8201,"vw":98.503932},{"c":99.15,"h":99.49,"l":98.665,"n":1120,"o":98.665,"t":"2026-10-22T19:45:00Z","v":33732,"vw":99.169033},{"c":99.21,"h":99.21,"l":99.21,"n":41,"o":99.21,"t":"2026-10-22T20:00:00Z","v":55088,"vw":99.21},{"c":99.21,"h":99.21,"l":99.21,"n":1,"o":99.21,"t":"2026-10-22T20:30:00Z","v":200,"vw":99.21},{"c":99.2,"h":99.2,"l":99.2,"n":4,"o":99.2,"t":"2026-10-23T10:15:00Z","v":511,"vw":99.2},{"c":99.2,"h":99.2,"l":99.2,"n":1,"o":99.2,"t":"2026-10-23T10:30:00Z","v":500,"vw":99.2},{"c":98.635,"h":98.635,"l":98.27,"n":41,"o":98.27,"t":"2026-10-23T13:30:00Z","v":3025,"vw":98.289577},{"c":98.83,"h":98.8301,"l":98.57,"n":17,"o":98.8301,"t":"2026-10-23T13:45:00Z","v":845,"vw":98.795258},{"c":98.08,"h":98.825,"l":98.08,"n":146,"o":98.825,"t":"2026-10-23T14:00:00Z","v":3192,"vw":98.325827},{"c":98.2,"h":98.545,"l":98.15,"n":199,"o":98.33,"t":"2026-10-23T14:15:00Z","v":5562,"vw":98.35925},{"c":98.45,"h":98.45,"l":98.23,"n":36,"o":98.27,"t":"2026-10-23T14:30:00Z","v":568,"vw":98.316667},{"c":99.045,"h":99.045,"l":98.7,"n":74,"o":98.9,"t":"2026-10-23T14:45:00Z","v":2320,"vw":98.858406},{"c":98.7,"h":98.7,"l":98.7,"n":8,"o":98.7,"t":"2026-10-23T15:00:00Z","v":123,"vw":98.7},{"c":98.83,"h":98.87,"l":98.83,"n":51,"o":98.87,"t":"2026-10-23T15:15:00Z","v":1223,"vw":98.858286},{"c":98.71,"h":98.71,"l":98.71,"n":9,"o":98.71,"t":"2026-10-23T15:30:00Z","v":143,"vw":98.71},{"c":98.84,"h":98.84,"l":98.84,"n":22,"o":98.84,"t":"2026-10-23T15:45:00Z","v":419,"vw":98.84},{"c":98.88,"h":98.88,"l":98.635,"n":91,"o":98.79,"t":"2026-10-23T16:00:00Z","v":1883,"vw":98.771875},{"c":98.75,"h":98.85,"l":98.625,"n":105,"o":98.85,"t":"2026-10-23T16:15:00Z","v":3274,"vw":98.734372},{"c":98.545,"h":98.62,"l":98.545,"n":93,"o":98.62,"t":"2026-10-23T16:30:00Z","v":1168,"vw":98.581763},{"c":98.42,"h":98.42,"l":98.385,"n":38,"o":98.385,"t":"2026-10-23T16:45:00Z","v":750,"vw":98.4025},{"c":98.18,"h":98.35,"l":98.18,"n":37,"o":98.35,"t":"2026-10-23T17:00:00Z","v":656,"vw":98.265},{"c":98.45,"h":98.6167,"l":98.38,"n":63,"o":98.4,"t":"2026-10-23T17:15:00Z","v":2117,"vw":98.557649},{"c":98.435,"h":98.435,"l":98.435,"n":16,"o":98.435,"t":"2026-10-23T17:30:00Z","v":368,"vw":98.435},{"c":98.68,"h":98.68,"l":98.505,"n":71,"o":98.505,"t":"2026-10-23T17:45:00Z","v":1100,"vw":98.564834},{"c":98.52,"h":98.7101,"l":98.52,"n":159,"o":98.66,"t":"2026-10-23T18:00:00Z","v":3954,"vw":98.641913},{"c":98.73,"h":98.73,"l":98.56,"n":134,"o":98.59,"t":"2026-10-23T18:15:00Z","v":3492,"vw":98.596084},{"c":98.74,"h":98.74,"l":98.6,"n":120,"o":98.685,"t":"2026-10-23T18:30:00Z","v":3266,"vw":98.674344},{"c":98.745,"h":98.89,"l":98.5688,"n":127,"o":98.76,"t":"2026-10-23T18:45:00Z","v":2579,"vw":98.734397}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.6831451926819776,"strike":104.57376411054885,"iv":0.43222728688205525,"gamma":0.03052098092643052,"theta":-0.07977364733359284,"vega":0.09868555858310626,"rho":0.023910472971604167,"breakevenPct":8.620091450940118},{"delta":0.4,"premium":3.395971195017517,"strike":103.11405216037369,"iv":0.42410155702608016,"gamma":0.02990790190735695,"theta":-0.07660120669521214,"vega":0.09521144414168937,"rho":0.02717775095259701,"breakevenPct":7.863712952950724},{"delta":0.45,"premium":4.108797197353057,"strike":101.65434021019853,"iv":0.41597582717010506,"gamma":0.02929482288828338,"theta":-0.07342876605683145,"vega":0.09173732970027247,"rho":0.030445028933589843,"breakevenPct":7.1073344549613315},{"delta":0.5,"premium":4.821623199688595,"strike":100.19462826002335,"iv":0.40785009731413,"gamma":0.02868174386920981,"theta":-0.07025632541845075,"vega":0.08826321525885558,"rho":0.03371230691458268,"breakevenPct":6.350955956971939},{"delta":0.55,"premium":5.534449202024135,"strike":98.73491630984819,"iv":0.39972436745815493,"gamma":0.02806866485013624,"theta":-0.06708388478007006,"vega":0.08478910081743869,"rho":0.03697958489557552,"breakevenPct":5.594577458982545},{"delta":0.6,"premium":6.247275204359673,"strike":97.27520435967303,"iv":0.39159863760217983,"gamma":0.02745558583106267,"theta":-0.06391144414168937,"vega":0.0813149863760218,"rho":0.040246862876568354,"breakevenPct":4.838198960993154},{"delta":0.65,"premium":6.960101206695214,"strike":95.81549240949786,"iv":0.38347290774620474,"gamma":0.026842506811989103,"theta":-0.06073900350330867,"vega":0.0778408719346049,"rho":0.043514140857561195,"breakevenPct":4.08182046300376},{"delta":0.7,"premium":7.672927209030751,"strike":94.35578045932269,"iv":0.3753471778902297,"gamma":0.026229427792915535,"theta":-0.05756656286492799,"vega":0.07436675749318802,"rho":0.04678141883855402,"breakevenPct":3.3254419650143685},{"delta":0.75,"premium":8.385753211366291,"strike":92.89606850914753,"iv":0.3672214480342546,"gamma":0.025616348773841963,"theta":-0.0543941222265473,"vega":0.07089264305177112,"rho":0.050048696819546865,"breakevenPct":2.569063467024975},{"delta":0.8,"premium":9.098579213701832,"strike":91.43635655897236,"iv":0.3590957181782795,"gamma":0.025003269754768395,"theta":-0.05122168158816659,"vega":0.06741852861035422,"rho":0.053315974800539706,"breakevenPct":1.8126849690355806},{"delta":0.85,"premium":9.923818856844171,"strike":89.87068526700348,"iv":0.3532095020295603,"gamma":0.02426401419501794,"theta":-0.04792246264104219,"vega":0.06369678221673372,"rho":0.05649913817717678,"breakevenPct":1.062842801000193},{"delta":0.9,"premium":17.66249740960466,"strike":81.78851445472098,"iv":0.4850533788770738,"gamma":0.015764901383639267,"theta":-0.03682637770617965,"vega":0.04474567076259193,"rho":0.05450925338593429,"breakevenPct":0.7149849251360946}],"put":[{"delta":0.8,"premium":13.589922265408113,"strike":111.35757912270961,"iv":0.4479163242642976,"gamma":0.022407107162687387,"theta":-0.04988378678511935,"vega":0.0749054414214325,"rho":-0.07187801058063056,"breakevenPct":1.0273434658827232},{"delta":0.85,"premium":17.393364797334815,"strike":115.52193225985563,"iv":0.44919339255968904,"gamma":0.01752093281510272,"theta":-0.036030372015546916,"vega":0.058664464186563015,"rho":-0.07851161775062135,"breakevenPct":0.7771181858138615},{"delta":0.9,"premium":21.196807329261524,"strike":119.68628539700167,"iv":0.4504704608550805,"gamma":0.012634758467518041,"theta":-0.022176957245974446,"vega":0.042423486951693484,"rho":-0.08514522492061213,"breakevenPct":0.5268929057449991}]},"raw":{"call":[{"delta":0.35,"premium":2.6831451926819776,"strike":104.57376411054885,"iv":0.43222728688205525,"gamma":0.03052098092643052,"theta":-0.07977364733359284,"vega":0.09868555858310626,"rho":0.023910472971604167,"breakevenPct":8.620091450940118},{"delta":0.4,"premium":3.395971195017517,"strike":103.11405216037369,"iv":0.42410155702608016,"gamma":0.02990790190735695,"theta":-0.07660120669521214,"vega":0.09521144414168937,"rho":0.02717775095259701,"breakevenPct":7.863712952950724},{"delta":0.45,"premium":4.108797197353057,"strike":101.65434021019853,"iv":0.41597582717010506,"gamma":0.02929482288828338,"theta":-0.07342876605683145,"vega":0.09173732970027247,"rho":0.030445028933589843,"breakevenPct":7.1073344549613315},{"delta":0.5,"premium":4.821623199688595,"strike":100.19462826002335,"iv":0.40785009731413,"gamma":0.02868174386920981,"theta":-0.07025632541845075,"vega":0.08826321525885558,"rho":0.03371230691458268,"breakevenPct":6.350955956971939},{"delta":0.55,"premium":5.534449202024135,"strike":98.73491630984819,"iv":0.39972436745815493,"gamma":0.02806866485013624,"theta":-0.06708388478007006,"vega":0.08478910081743869,"rho":0.03697958489557552,"breakevenPct":5.594577458982545},{"delta":0.6,"premium":6.247275204359673,"strike":97.27520435967303,"iv":0.39159863760217983,"gamma":0.02745558583106267,"theta":-0.06391144414168937,"vega":0.0813149863760218,"rho":0.040246862876568354,"breakevenPct":4.838198960993154},{"delta":0.65,"premium":6.960101206695214,"strike":95.81549240949786,"iv":0.38347290774620474,"gamma":0.026842506811989103,"theta":-0.06073900350330867,"vega":0.0778408719346049,"rho":0.043514140857561195,"breakevenPct":4.08182046300376},{"delta":0.7,"premium":7.672927209030751,"strike":94.35578045932269,"iv":0.3753471778902297,"gamma":0.026229427792915535,"theta":-0.05756656286492799,"vega":0.07436675749318802,"rho":0.04678141883855402,"breakevenPct":3.3254419650143685},{"delta":0.75,"premium":8.385753211366291,"strike":92.89606850914753,"iv":0.3672214480342546,"gamma":0.025616348773841963,"theta":-0.0543941222265473,"vega":0.07089264305177112,"rho":0.050048696819546865,"breakevenPct":2.569063467024975},{"delta":0.8,"premium":9.098579213701832,"strike":91.43635655897236,"iv":0.3590957181782795,"gamma":0.025003269754768395,"theta":-0.05122168158816659,"vega":0.06741852861035422,"rho":0.053315974800539706,"breakevenPct":1.8126849690355806},{"delta":0.85,"premium":9.923818856844171,"strike":89.87068526700348,"iv":0.3532095020295603,"gamma":0.02426401419501794,"theta":-0.04792246264104219,"vega":0.06369678221673372,"rho":0.05649913817717678,"breakevenPct":1.062842801000193},{"delta":0.9,"premium":17.66249740960466,"strike":81.78851445472098,"iv":0.4850533788770738,"gamma":0.015764901383639267,"theta":-0.03682637770617965,"vega":0.04474567076259193,"rho":0.05450925338593429,"breakevenPct":0.7149849251360946}],"put":[{"delta":0.8,"premium":13.589922265408113,"strike":111.35757912270961,"iv":0.4479163242642976,"gamma":0.022407107162687387,"theta":-0.04988378678511935,"vega":0.0749054414214325,"rho":-0.07187801058063056,"breakevenPct":1.0273434658827232},{"delta":0.85,"premium":17.393364797334815,"strike":115.52193225985563,"iv":0.44919339255968904,"gamma":0.01752093281510272,"theta":-0.036030372015546916,"vega":0.058664464186563015,"rho":-0.07851161775062135,"breakevenPct":0.7771181858138615},{"delta":0.9,"premium":21.196807329261524,"strike":119.68628539700167,"iv":0.4504704608550805,"gamma":0.012634758467518041,"theta":-0.022176957245974446,"vega":0.042423486951693484,"rho":-0.08514522492061213,"breakevenPct":0.5268929057449991}]}},"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"}}