{"symbol":"IYC","url":"https://intraalpha.com/companies/IYC","capturedAt":"2026-10-23T00:20:40.092Z","state":"ready","quote":{"symbol":"IYC","last_price":100.78,"prev_close":99.86,"regular_close":100.78,"change":0.92,"change_pct":0.9213,"regular_change":0.92,"regular_change_pct":0.9213,"extended_change":0,"extended_change_pct":0,"bid":99.88,"ask":101.57,"bid_size":3000,"ask_size":3000,"volume":38431,"vwap":100.426112,"open":99.3,"high":100.78,"low":99.3,"close":100.78,"trade_count":988,"last_trade_at":"2026-10-23T00:00:00.038471868Z","last_quote_at":"2026-10-22T20:01:20.901939218Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:39.158914809-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1200000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.21,"dividend_yield":0.0054,"inception_date":"2000-06-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:39.603955+00:00"},"optionObservedAt":"2026-10-22T19:55:01.844Z","bars":[{"c":99.99,"h":100,"l":99.94,"n":8,"o":99.94,"t":"2026-10-16T13:30:00Z","v":1850,"vw":99.9586},{"c":100.19,"h":100.28,"l":100.19,"n":4,"o":100.24,"t":"2026-10-16T13:35:00Z","v":325,"vw":100.236667},{"c":100.2101,"h":100.2101,"l":100.175,"n":7,"o":100.2,"t":"2026-10-16T13:40:00Z","v":769,"vw":100.197055},{"c":100.31,"h":100.325,"l":100.29,"n":16,"o":100.3124,"t":"2026-10-16T13:45:00Z","v":1572,"vw":100.301764},{"c":100.26,"h":100.285,"l":100.26,"n":5,"o":100.28,"t":"2026-10-16T13:50:00Z","v":611,"vw":100.270481},{"c":100.05,"h":100.05,"l":100.05,"n":2,"o":100.05,"t":"2026-10-16T14:05:00Z","v":101,"vw":100.05},{"c":99.97,"h":99.97,"l":99.97,"n":2,"o":99.97,"t":"2026-10-16T14:10:00Z","v":200,"vw":99.97},{"c":99.86,"h":99.89,"l":99.85,"n":9,"o":99.89,"t":"2026-10-16T14:15:00Z","v":1243,"vw":99.870161},{"c":99.86,"h":99.86,"l":99.86,"n":1,"o":99.86,"t":"2026-10-16T14:20:00Z","v":100,"vw":99.86},{"c":99.9,"h":99.9,"l":99.9,"n":2,"o":99.9,"t":"2026-10-16T14:30:00Z","v":106,"vw":99.9},{"c":99.85,"h":99.88,"l":99.85,"n":14,"o":99.88,"t":"2026-10-16T14:40:00Z","v":3051,"vw":99.864183},{"c":99.87,"h":99.92,"l":99.87,"n":10,"o":99.89,"t":"2026-10-16T14:45:00Z","v":957,"vw":99.896737},{"c":99.97,"h":99.975,"l":99.97,"n":2,"o":99.975,"t":"2026-10-16T14:50:00Z","v":200,"vw":99.9725},{"c":99.93,"h":99.96,"l":99.93,"n":5,"o":99.96,"t":"2026-10-16T15:00:00Z","v":1169,"vw":99.940909},{"c":99.95,"h":100.03,"l":99.95,"n":4,"o":100.03,"t":"2026-10-16T15:15:00Z","v":602,"vw":99.974167},{"c":99.83,"h":99.85,"l":99.83,"n":6,"o":99.85,"t":"2026-10-16T15:25:00Z","v":918,"vw":99.8375},{"c":99.87,"h":99.87,"l":99.81,"n":12,"o":99.81,"t":"2026-10-16T15:30:00Z","v":1025,"vw":99.8325},{"c":99.9,"h":99.9,"l":99.9,"n":1,"o":99.9,"t":"2026-10-16T15:35:00Z","v":100,"vw":99.9},{"c":99.64,"h":99.64,"l":99.64,"n":1,"o":99.64,"t":"2026-10-16T15:40:00Z","v":100,"vw":99.64},{"c":99.69,"h":99.71,"l":99.64,"n":21,"o":99.655,"t":"2026-10-16T15:45:00Z","v":7711,"vw":99.700736},{"c":99.38,"h":99.42,"l":99.29,"n":20,"o":99.42,"t":"2026-10-16T16:00:00Z","v":2054,"vw":99.34904},{"c":99.47,"h":99.47,"l":99.415,"n":36,"o":99.415,"t":"2026-10-16T16:05:00Z","v":3270,"vw":99.440245},{"c":99.49,"h":99.5,"l":99.47,"n":9,"o":99.47,"t":"2026-10-16T16:10:00Z","v":1596,"vw":99.495},{"c":99.4,"h":99.44,"l":99.375,"n":30,"o":99.43,"t":"2026-10-16T16:20:00Z","v":3705,"vw":99.418788},{"c":99.29,"h":99.36,"l":99.29,"n":15,"o":99.36,"t":"2026-10-16T16:25:00Z","v":1482,"vw":99.321771},{"c":99.21,"h":99.26,"l":99.2,"n":34,"o":99.26,"t":"2026-10-16T16:30:00Z","v":3672,"vw":99.236969},{"c":99.1512,"h":99.21,"l":99.14,"n":89,"o":99.21,"t":"2026-10-16T16:35:00Z","v":12614,"vw":99.16571},{"c":99.16,"h":99.16,"l":99.11,"n":42,"o":99.12,"t":"2026-10-16T16:40:00Z","v":5102,"vw":99.137883},{"c":99.09,"h":99.22,"l":99.09,"n":48,"o":99.19,"t":"2026-10-16T16:45:00Z","v":5789,"vw":99.161145},{"c":99.06,"h":99.105,"l":99,"n":103,"o":99.105,"t":"2026-10-16T16:50:00Z","v":14366,"vw":99.036528},{"c":98.99,"h":99.04,"l":98.99,"n":14,"o":99.04,"t":"2026-10-16T16:55:00Z","v":8409,"vw":99.011913},{"c":98.81,"h":98.995,"l":98.8,"n":47,"o":98.99,"t":"2026-10-16T17:00:00Z","v":5752,"vw":98.903661},{"c":98.72,"h":98.74,"l":98.68,"n":60,"o":98.73,"t":"2026-10-16T17:05:00Z","v":4649,"vw":98.722622},{"c":98.71,"h":98.74,"l":98.67,"n":41,"o":98.74,"t":"2026-10-16T17:10:00Z","v":5207,"vw":98.706651},{"c":98.58,"h":98.705,"l":98.58,"n":91,"o":98.705,"t":"2026-10-16T17:15:00Z","v":9858,"vw":98.645958},{"c":98.635,"h":98.635,"l":98.57,"n":34,"o":98.58,"t":"2026-10-16T17:20:00Z","v":3438,"vw":98.596109},{"c":98.69,"h":98.72,"l":98.615,"n":65,"o":98.69,"t":"2026-10-16T17:25:00Z","v":9207,"vw":98.68595},{"c":98.7,"h":98.72,"l":98.66,"n":24,"o":98.7,"t":"2026-10-16T17:30:00Z","v":2602,"vw":98.6892},{"c":98.76,"h":98.785,"l":98.74,"n":44,"o":98.785,"t":"2026-10-16T17:35:00Z","v":4660,"vw":98.758292},{"c":98.82,"h":98.92,"l":98.74,"n":54,"o":98.74,"t":"2026-10-16T17:40:00Z","v":4891,"vw":98.821334},{"c":98.77,"h":98.79,"l":98.745,"n":41,"o":98.785,"t":"2026-10-16T17:45:00Z","v":5533,"vw":98.767891},{"c":98.645,"h":98.78,"l":98.63,"n":48,"o":98.78,"t":"2026-10-16T17:50:00Z","v":5061,"vw":98.713431},{"c":98.59,"h":98.64,"l":98.59,"n":18,"o":98.64,"t":"2026-10-16T17:55:00Z","v":1868,"vw":98.618438},{"c":98.48,"h":98.54,"l":98.42,"n":80,"o":98.54,"t":"2026-10-16T18:00:00Z","v":7926,"vw":98.481083},{"c":98.53,"h":98.55,"l":98.47,"n":45,"o":98.47,"t":"2026-10-16T18:05:00Z","v":4078,"vw":98.532076},{"c":98.48,"h":98.53,"l":98.46,"n":14,"o":98.53,"t":"2026-10-16T18:10:00Z","v":1572,"vw":98.483928},{"c":98.43,"h":98.52,"l":98.425,"n":42,"o":98.52,"t":"2026-10-16T18:15:00Z","v":6251,"vw":98.478269},{"c":98.45,"h":98.47,"l":98.39,"n":50,"o":98.41,"t":"2026-10-16T18:20:00Z","v":4069,"vw":98.429118},{"c":98.415,"h":98.47,"l":98.385,"n":25,"o":98.47,"t":"2026-10-16T18:25:00Z","v":2502,"vw":98.4},{"c":98.4,"h":98.43,"l":98.37,"n":48,"o":98.41,"t":"2026-10-16T18:30:00Z","v":4006,"vw":98.384462},{"c":98.41,"h":98.42,"l":98.34,"n":31,"o":98.41,"t":"2026-10-16T18:35:00Z","v":2801,"vw":98.38},{"c":98.455,"h":98.46,"l":98.405,"n":40,"o":98.435,"t":"2026-10-16T18:40:00Z","v":6072,"vw":98.43913},{"c":98.47,"h":98.475,"l":98.44,"n":37,"o":98.465,"t":"2026-10-16T18:45:00Z","v":3053,"vw":98.451765},{"c":98.4,"h":98.48,"l":98.4,"n":41,"o":98.465,"t":"2026-10-16T18:50:00Z","v":4546,"vw":98.4502},{"c":98.4,"h":98.4,"l":98.34,"n":44,"o":98.38,"t":"2026-10-16T18:55:00Z","v":4250,"vw":98.3664},{"c":98.4,"h":98.43,"l":98.395,"n":20,"o":98.395,"t":"2026-10-16T19:00:00Z","v":1855,"vw":98.415},{"c":98.37,"h":98.42,"l":98.355,"n":24,"o":98.41,"t":"2026-10-16T19:05:00Z","v":180251,"vw":98.383939},{"c":98.57,"h":98.57,"l":98.39,"n":45,"o":98.39,"t":"2026-10-16T19:10:00Z","v":4392,"vw":98.482653},{"c":98.455,"h":98.52,"l":98.43,"n":12,"o":98.43,"t":"2026-10-16T19:20:00Z","v":1799,"vw":98.470279},{"c":98.46,"h":98.46,"l":98.46,"n":1,"o":98.46,"t":"2026-10-16T19:25:00Z","v":1304,"vw":98.46},{"c":98.49,"h":98.5,"l":98.425,"n":28,"o":98.43,"t":"2026-10-16T19:30:00Z","v":3752,"vw":98.461784},{"c":98.49,"h":98.53,"l":98.44,"n":98,"o":98.505,"t":"2026-10-16T19:35:00Z","v":16351,"vw":98.473732},{"c":98.46,"h":98.47,"l":98.41,"n":225,"o":98.47,"t":"2026-10-16T19:40:00Z","v":30510,"vw":98.439167},{"c":98.535,"h":98.555,"l":98.46,"n":241,"o":98.48,"t":"2026-10-16T19:45:00Z","v":30454,"vw":98.519685},{"c":98.63,"h":98.64,"l":98.54,"n":380,"o":98.54,"t":"2026-10-16T19:50:00Z","v":53447,"vw":98.584755},{"c":98.71,"h":98.74,"l":98.61,"n":337,"o":98.61,"t":"2026-10-16T19:55:00Z","v":48496,"vw":98.699951},{"c":98.71,"h":98.71,"l":98.71,"n":6,"o":98.71,"t":"2026-10-16T20:00:00Z","v":555,"vw":98.71},{"c":98.765,"h":98.86,"l":98.765,"n":2,"o":98.86,"t":"2026-10-19T13:30:00Z","v":882,"vw":98.8125},{"c":98.8129,"h":98.8129,"l":98.8129,"n":1,"o":98.8129,"t":"2026-10-19T13:40:00Z","v":495,"vw":98.8129},{"c":98.775,"h":98.775,"l":98.775,"n":1,"o":98.775,"t":"2026-10-19T13:45:00Z","v":135,"vw":98.775},{"c":98.74,"h":98.8135,"l":98.74,"n":2,"o":98.8135,"t":"2026-10-19T13:55:00Z","v":254,"vw":98.784563},{"c":98.88,"h":98.88,"l":98.88,"n":5,"o":98.88,"t":"2026-10-19T14:05:00Z","v":672,"vw":98.88},{"c":98.96,"h":98.96,"l":98.94,"n":2,"o":98.94,"t":"2026-10-19T14:10:00Z","v":200,"vw":98.95},{"c":99.22,"h":99.22,"l":99.22,"n":2,"o":99.22,"t":"2026-10-19T14:15:00Z","v":101,"vw":99.22},{"c":99.07,"h":99.15,"l":99.07,"n":5,"o":99.15,"t":"2026-10-19T14:30:00Z","v":298,"vw":99.101008},{"c":99.08,"h":99.11,"l":99.08,"n":15,"o":99.08,"t":"2026-10-19T14:35:00Z","v":3760,"vw":99.083659},{"c":99.09,"h":99.18,"l":99.09,"n":23,"o":99.18,"t":"2026-10-19T14:40:00Z","v":2854,"vw":99.141632},{"c":99.115,"h":99.115,"l":99.115,"n":1,"o":99.115,"t":"2026-10-19T14:45:00Z","v":105,"vw":99.115},{"c":99.21,"h":99.21,"l":99.17,"n":9,"o":99.17,"t":"2026-10-19T14:50:00Z","v":719,"vw":99.202857},{"c":99.2886,"h":99.2886,"l":99.25,"n":5,"o":99.25,"t":"2026-10-19T14:55:00Z","v":452,"vw":99.25965},{"c":99.4,"h":99.425,"l":99.4,"n":8,"o":99.415,"t":"2026-10-19T15:00:00Z","v":748,"vw":99.408388},{"c":99.41,"h":99.41,"l":99.4,"n":9,"o":99.41,"t":"2026-10-19T15:05:00Z","v":867,"vw":99.40875},{"c":99.49,"h":99.53,"l":99.4,"n":17,"o":99.4,"t":"2026-10-19T15:10:00Z","v":3821,"vw":99.490278},{"c":99.52,"h":99.53,"l":99.52,"n":12,"o":99.52,"t":"2026-10-19T15:15:00Z","v":840,"vw":99.522503},{"c":99.51,"h":99.51,"l":99.51,"n":3,"o":99.51,"t":"2026-10-19T15:20:00Z","v":103,"vw":99.51},{"c":99.59,"h":99.5981,"l":99.53,"n":16,"o":99.53,"t":"2026-10-19T15:25:00Z","v":1767,"vw":99.547177},{"c":99.54,"h":99.58,"l":99.53,"n":23,"o":99.58,"t":"2026-10-19T15:30:00Z","v":1350,"vw":99.558182},{"c":99.57,"h":99.615,"l":99.57,"n":17,"o":99.615,"t":"2026-10-19T15:35:00Z","v":1852,"vw":99.592125},{"c":99.56,"h":99.6,"l":99.55,"n":32,"o":99.55,"t":"2026-10-19T15:45:00Z","v":3017,"vw":99.580204},{"c":99.57,"h":99.61,"l":99.56,"n":21,"o":99.57,"t":"2026-10-19T15:50:00Z","v":1689,"vw":99.574439},{"c":99.565,"h":99.64,"l":99.53,"n":37,"o":99.585,"t":"2026-10-19T15:55:00Z","v":4614,"vw":99.545618},{"c":99.51,"h":99.53,"l":99.51,"n":8,"o":99.53,"t":"2026-10-19T16:00:00Z","v":314,"vw":99.516667},{"c":99.39,"h":99.39,"l":99.39,"n":5,"o":99.39,"t":"2026-10-19T16:05:00Z","v":262,"vw":99.39},{"c":99.425,"h":99.43,"l":99.38,"n":37,"o":99.38,"t":"2026-10-19T16:10:00Z","v":4725,"vw":99.41441},{"c":99.475,"h":99.475,"l":99.475,"n":1,"o":99.475,"t":"2026-10-19T16:15:00Z","v":100,"vw":99.475},{"c":99.47,"h":99.48,"l":99.47,"n":15,"o":99.47,"t":"2026-10-19T16:20:00Z","v":2202,"vw":99.475096},{"c":99.415,"h":99.415,"l":99.415,"n":1,"o":99.415,"t":"2026-10-19T16:25:00Z","v":100,"vw":99.415},{"c":99.42,"h":99.42,"l":99.42,"n":2,"o":99.42,"t":"2026-10-19T16:30:00Z","v":104,"vw":99.42},{"c":99.44,"h":99.44,"l":99.44,"n":2,"o":99.44,"t":"2026-10-19T16:35:00Z","v":101,"vw":99.44},{"c":99.43,"h":99.43,"l":99.43,"n":5,"o":99.43,"t":"2026-10-19T16:40:00Z","v":300,"vw":99.43},{"c":99.44,"h":99.455,"l":99.44,"n":8,"o":99.45,"t":"2026-10-19T16:45:00Z","v":712,"vw":99.449285},{"c":99.455,"h":99.465,"l":99.4501,"n":6,"o":99.4501,"t":"2026-10-19T16:55:00Z","v":1542,"vw":99.457465},{"c":99.44,"h":99.45,"l":99.44,"n":8,"o":99.45,"t":"2026-10-19T17:00:00Z","v":589,"vw":99.4425},{"c":99.355,"h":99.355,"l":99.34,"n":5,"o":99.35,"t":"2026-10-19T17:05:00Z","v":302,"vw":99.348333},{"c":99.382,"h":99.382,"l":99.382,"n":3,"o":99.382,"t":"2026-10-19T17:20:00Z","v":124,"vw":99.382},{"c":99.44,"h":99.455,"l":99.43,"n":15,"o":99.43,"t":"2026-10-19T17:25:00Z","v":2387,"vw":99.444777},{"c":99.435,"h":99.435,"l":99.435,"n":3,"o":99.435,"t":"2026-10-19T17:30:00Z","v":214,"vw":99.435},{"c":99.375,"h":99.395,"l":99.37,"n":9,"o":99.395,"t":"2026-10-19T17:35:00Z","v":1090,"vw":99.382972},{"c":99.555,"h":99.555,"l":99.4,"n":23,"o":99.4,"t":"2026-10-19T17:40:00Z","v":1538,"vw":99.438077},{"c":99.495,"h":99.495,"l":99.48,"n":9,"o":99.48,"t":"2026-10-19T17:45:00Z","v":623,"vw":99.485},{"c":99.49,"h":99.49,"l":99.4601,"n":11,"o":99.48,"t":"2026-10-19T18:00:00Z","v":1636,"vw":99.471221},{"c":99.47,"h":99.47,"l":99.47,"n":3,"o":99.47,"t":"2026-10-19T18:05:00Z","v":270,"vw":99.47},{"c":99.53,"h":99.55,"l":99.53,"n":7,"o":99.55,"t":"2026-10-19T18:15:00Z","v":325,"vw":99.541667},{"c":99.47,"h":99.49,"l":99.47,"n":14,"o":99.47,"t":"2026-10-19T18:25:00Z","v":1628,"vw":99.480604},{"c":99.45,"h":99.465,"l":99.45,"n":4,"o":99.465,"t":"2026-10-19T18:30:00Z","v":391,"vw":99.457083},{"c":99.5,"h":99.51,"l":99.44,"n":14,"o":99.45,"t":"2026-10-19T18:35:00Z","v":1487,"vw":99.468058},{"c":99.53,"h":99.53,"l":99.53,"n":5,"o":99.53,"t":"2026-10-19T18:45:00Z","v":522,"vw":99.53},{"c":99.54,"h":99.54,"l":99.54,"n":3,"o":99.54,"t":"2026-10-19T18:55:00Z","v":207,"vw":99.54},{"c":99.585,"h":99.585,"l":99.54,"n":23,"o":99.54,"t":"2026-10-19T19:00:00Z","v":1020,"vw":99.5625},{"c":99.58,"h":99.58,"l":99.56,"n":32,"o":99.56,"t":"2026-10-19T19:10:00Z","v":3460,"vw":99.56703},{"c":99.6,"h":99.6,"l":99.6,"n":7,"o":99.6,"t":"2026-10-19T19:15:00Z","v":253,"vw":99.6},{"c":99.575,"h":99.59,"l":99.575,"n":5,"o":99.59,"t":"2026-10-19T19:20:00Z","v":738,"vw":99.577066},{"c":99.6,"h":99.6,"l":99.6,"n":1,"o":99.6,"t":"2026-10-19T19:25:00Z","v":148,"vw":99.6},{"c":99.59,"h":99.62,"l":99.59,"n":25,"o":99.6,"t":"2026-10-19T19:30:00Z","v":2754,"vw":99.594254},{"c":99.595,"h":99.63,"l":99.58,"n":48,"o":99.59,"t":"2026-10-19T19:35:00Z","v":6561,"vw":99.593162},{"c":99.58,"h":99.59,"l":99.58,"n":7,"o":99.585,"t":"2026-10-19T19:40:00Z","v":515,"vw":99.584792},{"c":99.6,"h":99.615,"l":99.6,"n":8,"o":99.615,"t":"2026-10-19T19:45:00Z","v":529,"vw":99.604},{"c":99.52,"h":99.545,"l":99.47,"n":25,"o":99.545,"t":"2026-10-19T19:50:00Z","v":2283,"vw":99.49675},{"c":99.5,"h":99.51,"l":99.475,"n":37,"o":99.51,"t":"2026-10-19T19:55:00Z","v":2176,"vw":99.488973},{"c":99.47,"h":99.47,"l":99.47,"n":3,"o":99.47,"t":"2026-10-19T20:00:00Z","v":422,"vw":99.47},{"c":99.85,"h":99.85,"l":99.85,"n":3,"o":99.85,"t":"2026-10-20T13:30:00Z","v":921,"vw":99.85},{"c":99.97,"h":99.97,"l":99.97,"n":2,"o":99.97,"t":"2026-10-20T13:35:00Z","v":101,"vw":99.97},{"c":100.02,"h":100.07,"l":99.95,"n":9,"o":100.03,"t":"2026-10-20T13:40:00Z","v":496,"vw":100.0175},{"c":100.385,"h":100.385,"l":100.385,"n":1,"o":100.385,"t":"2026-10-20T13:55:00Z","v":121,"vw":100.385},{"c":100.14,"h":100.14,"l":100.14,"n":4,"o":100.14,"t":"2026-10-20T14:15:00Z","v":251,"vw":100.14},{"c":100.29,"h":100.29,"l":100.28,"n":2,"o":100.28,"t":"2026-10-20T14:20:00Z","v":249,"vw":100.285984},{"c":100.54,"h":100.64,"l":100.54,"n":12,"o":100.58,"t":"2026-10-20T14:30:00Z","v":1415,"vw":100.583024},{"c":100.68,"h":100.68,"l":100.67,"n":3,"o":100.68,"t":"2026-10-20T14:40:00Z","v":300,"vw":100.676667},{"c":100.64,"h":100.72,"l":100.63,"n":22,"o":100.72,"t":"2026-10-20T14:45:00Z","v":3086,"vw":100.657573},{"c":100.76,"h":100.76,"l":100.6868,"n":14,"o":100.688,"t":"2026-10-20T14:50:00Z","v":4211,"vw":100.736998},{"c":100.88,"h":100.91,"l":100.78,"n":20,"o":100.78,"t":"2026-10-20T14:55:00Z","v":4817,"vw":100.85705},{"c":100.75,"h":100.86,"l":100.75,"n":35,"o":100.86,"t":"2026-10-20T15:00:00Z","v":5012,"vw":100.804428},{"c":100.83,"h":100.84,"l":100.75,"n":46,"o":100.755,"t":"2026-10-20T15:05:00Z","v":5010,"vw":100.792522},{"c":100.557,"h":100.85,"l":100.49,"n":51,"o":100.831,"t":"2026-10-20T15:10:00Z","v":4733,"vw":100.700976},{"c":100.5764,"h":100.5764,"l":100.56,"n":5,"o":100.56,"t":"2026-10-20T15:15:00Z","v":379,"vw":100.570436},{"c":100.36,"h":100.4,"l":100.36,"n":5,"o":100.39,"t":"2026-10-20T15:30:00Z","v":310,"vw":100.383333},{"c":100.48,"h":100.48,"l":100.48,"n":1,"o":100.48,"t":"2026-10-20T15:40:00Z","v":300,"vw":100.48},{"c":100.43,"h":100.43,"l":100.4152,"n":3,"o":100.4152,"t":"2026-10-20T15:50:00Z","v":230,"vw":100.421778},{"c":100.27,"h":100.27,"l":100.27,"n":3,"o":100.27,"t":"2026-10-20T16:05:00Z","v":422,"vw":100.27},{"c":100.23,"h":100.23,"l":100.23,"n":2,"o":100.23,"t":"2026-10-20T16:10:00Z","v":124,"vw":100.23},{"c":100.1636,"h":100.1636,"l":100.1636,"n":2,"o":100.1636,"t":"2026-10-20T16:25:00Z","v":370,"vw":100.1636},{"c":100.21,"h":100.21,"l":100.21,"n":2,"o":100.21,"t":"2026-10-20T16:30:00Z","v":138,"vw":100.21},{"c":100.27,"h":100.27,"l":100.27,"n":3,"o":100.27,"t":"2026-10-20T16:35:00Z","v":145,"vw":100.27},{"c":100.3238,"h":100.3238,"l":100.3238,"n":2,"o":100.3238,"t":"2026-10-20T16:45:00Z","v":237,"vw":100.3238},{"c":100.27,"h":100.27,"l":100.27,"n":2,"o":100.27,"t":"2026-10-20T16:50:00Z","v":318,"vw":100.27},{"c":100.22,"h":100.22,"l":100.22,"n":5,"o":100.22,"t":"2026-10-20T17:00:00Z","v":450,"vw":100.22},{"c":100.17,"h":100.17,"l":100.17,"n":1,"o":100.17,"t":"2026-10-20T17:05:00Z","v":200,"vw":100.17},{"c":100.2,"h":100.2,"l":100.175,"n":6,"o":100.175,"t":"2026-10-20T17:15:00Z","v":1015,"vw":100.194862},{"c":100.26,"h":100.26,"l":100.2596,"n":5,"o":100.2596,"t":"2026-10-20T17:20:00Z","v":1899,"vw":100.259623},{"c":100.27,"h":100.27,"l":100.27,"n":6,"o":100.27,"t":"2026-10-20T17:25:00Z","v":334,"vw":100.27},{"c":100.29,"h":100.29,"l":100.29,"n":2,"o":100.29,"t":"2026-10-20T17:40:00Z","v":1100,"vw":100.29},{"c":100.32,"h":100.33,"l":100.32,"n":2,"o":100.33,"t":"2026-10-20T17:45:00Z","v":400,"vw":100.3275},{"c":100.35,"h":100.35,"l":100.35,"n":1,"o":100.35,"t":"2026-10-20T18:10:00Z","v":300,"vw":100.35},{"c":100.31,"h":100.31,"l":100.31,"n":1,"o":100.31,"t":"2026-10-20T18:20:00Z","v":150,"vw":100.31},{"c":100.28,"h":100.28,"l":100.28,"n":3,"o":100.28,"t":"2026-10-20T18:30:00Z","v":987,"vw":100.28},{"c":100.26,"h":100.26,"l":100.26,"n":1,"o":100.26,"t":"2026-10-20T18:35:00Z","v":200,"vw":100.26},{"c":100.32,"h":100.32,"l":100.32,"n":1,"o":100.32,"t":"2026-10-20T18:50:00Z","v":300,"vw":100.32},{"c":100.31,"h":100.31,"l":100.31,"n":1,"o":100.31,"t":"2026-10-20T19:00:00Z","v":201,"vw":100.31},{"c":100.2691,"h":100.2691,"l":100.2691,"n":2,"o":100.2691,"t":"2026-10-20T19:15:00Z","v":205,"vw":100.2691},{"c":100.18,"h":100.18,"l":100.18,"n":1,"o":100.18,"t":"2026-10-20T19:25:00Z","v":100,"vw":100.18},{"c":100.17,"h":100.17,"l":100.17,"n":4,"o":100.17,"t":"2026-10-20T19:30:00Z","v":787,"vw":100.17},{"c":100.21,"h":100.21,"l":100.21,"n":10,"o":100.21,"t":"2026-10-20T19:40:00Z","v":777,"vw":100.21},{"c":100.19,"h":100.19,"l":100.15,"n":26,"o":100.175,"t":"2026-10-20T19:45:00Z","v":3112,"vw":100.158142},{"c":100.15,"h":100.2,"l":100.15,"n":6,"o":100.2,"t":"2026-10-20T19:50:00Z","v":373,"vw":100.166667},{"c":100.24,"h":100.27,"l":100.13,"n":98,"o":100.15,"t":"2026-10-20T19:55:00Z","v":6668,"vw":100.210972},{"c":100.26,"h":100.26,"l":100.26,"n":3,"o":100.26,"t":"2026-10-20T20:00:00Z","v":198,"vw":100.26},{"c":100.04,"h":100.04,"l":100.04,"n":4,"o":100.04,"t":"2026-10-21T13:30:00Z","v":246,"vw":100.04},{"c":99.77,"h":99.77,"l":99.77,"n":1,"o":99.77,"t":"2026-10-21T13:35:00Z","v":555,"vw":99.77},{"c":100.03,"h":100.09,"l":99.965,"n":4,"o":99.965,"t":"2026-10-21T13:40:00Z","v":309,"vw":100.026889},{"c":100.235,"h":100.235,"l":100.235,"n":4,"o":100.235,"t":"2026-10-21T13:55:00Z","v":187,"vw":100.235},{"c":99.99,"h":100.085,"l":99.99,"n":5,"o":100.085,"t":"2026-10-21T14:00:00Z","v":1115,"vw":100.072984},{"c":99.85,"h":99.85,"l":99.85,"n":3,"o":99.85,"t":"2026-10-21T14:15:00Z","v":221,"vw":99.85},{"c":99.75,"h":99.75,"l":99.72,"n":10,"o":99.72,"t":"2026-10-21T14:20:00Z","v":878,"vw":99.730811},{"c":99.7699,"h":99.7699,"l":99.74,"n":4,"o":99.74,"t":"2026-10-21T14:25:00Z","v":219,"vw":99.75495},{"c":99.69,"h":99.77,"l":99.69,"n":13,"o":99.77,"t":"2026-10-21T14:35:00Z","v":718,"vw":99.746},{"c":99.9,"h":99.92,"l":99.885,"n":12,"o":99.92,"t":"2026-10-21T14:45:00Z","v":953,"vw":99.910283},{"c":99.895,"h":99.9209,"l":99.895,"n":6,"o":99.9209,"t":"2026-10-21T14:50:00Z","v":307,"vw":99.908909},{"c":99.87,"h":99.87,"l":99.87,"n":5,"o":99.87,"t":"2026-10-21T14:55:00Z","v":305,"vw":99.87},{"c":99.885,"h":99.885,"l":99.88,"n":14,"o":99.88,"t":"2026-10-21T15:00:00Z","v":907,"vw":99.881795},{"c":99.89,"h":99.89,"l":99.89,"n":2,"o":99.89,"t":"2026-10-21T15:05:00Z","v":122,"vw":99.89},{"c":99.94,"h":99.94,"l":99.94,"n":5,"o":99.94,"t":"2026-10-21T15:15:00Z","v":406,"vw":99.94},{"c":100.01,"h":100.01,"l":99.95,"n":9,"o":99.95,"t":"2026-10-21T15:25:00Z","v":1098,"vw":99.985075},{"c":100.11,"h":100.12,"l":100.11,"n":5,"o":100.12,"t":"2026-10-21T15:30:00Z","v":383,"vw":100.116667},{"c":100.09,"h":100.12,"l":100.09,"n":6,"o":100.12,"t":"2026-10-21T15:40:00Z","v":825,"vw":100.109667},{"c":100.07,"h":100.08,"l":100.07,"n":5,"o":100.08,"t":"2026-10-21T15:50:00Z","v":451,"vw":100.075},{"c":100.1,"h":100.1,"l":100.1,"n":2,"o":100.1,"t":"2026-10-21T15:55:00Z","v":110,"vw":100.1},{"c":100.05,"h":100.05,"l":100.05,"n":1,"o":100.05,"t":"2026-10-21T16:00:00Z","v":200,"vw":100.05},{"c":100.09,"h":100.09,"l":100.04,"n":12,"o":100.04,"t":"2026-10-21T16:05:00Z","v":1044,"vw":100.067143},{"c":100.11,"h":100.12,"l":100.08,"n":9,"o":100.11,"t":"2026-10-21T16:10:00Z","v":1380,"vw":100.102656},{"c":100.09,"h":100.105,"l":100.09,"n":7,"o":100.105,"t":"2026-10-21T16:15:00Z","v":500,"vw":100.094121},{"c":100.1,"h":100.1,"l":100.08,"n":13,"o":100.08,"t":"2026-10-21T16:20:00Z","v":898,"vw":100.097143},{"c":100.08,"h":100.08,"l":100.08,"n":1,"o":100.08,"t":"2026-10-21T16:25:00Z","v":100,"vw":100.08},{"c":100.34,"h":100.4,"l":100.105,"n":41,"o":100.12,"t":"2026-10-21T16:35:00Z","v":4164,"vw":100.291291},{"c":100.28,"h":100.33,"l":100.2,"n":16,"o":100.33,"t":"2026-10-21T16:40:00Z","v":1694,"vw":100.250942},{"c":100.22,"h":100.3,"l":100.22,"n":15,"o":100.3,"t":"2026-10-21T16:45:00Z","v":12192,"vw":100.256096},{"c":100.22,"h":100.24,"l":100.22,"n":2,"o":100.24,"t":"2026-10-21T16:50:00Z","v":223,"vw":100.228969},{"c":100.235,"h":100.25,"l":100.235,"n":4,"o":100.25,"t":"2026-10-21T16:55:00Z","v":299,"vw":100.244646},{"c":100.18,"h":100.2,"l":100.18,"n":2,"o":100.2,"t":"2026-10-21T17:00:00Z","v":200,"vw":100.19},{"c":100.18,"h":100.18,"l":100.18,"n":1,"o":100.18,"t":"2026-10-21T17:05:00Z","v":400,"vw":100.18},{"c":100.25,"h":100.25,"l":100.25,"n":1,"o":100.25,"t":"2026-10-21T17:10:00Z","v":100,"vw":100.25},{"c":100.21,"h":100.21,"l":100.21,"n":2,"o":100.21,"t":"2026-10-21T17:15:00Z","v":166,"vw":100.21},{"c":100.18,"h":100.21,"l":100.18,"n":4,"o":100.21,"t":"2026-10-21T17:25:00Z","v":710,"vw":100.202857},{"c":100.17,"h":100.17,"l":100.17,"n":3,"o":100.17,"t":"2026-10-21T17:30:00Z","v":201,"vw":100.17},{"c":100.3,"h":100.3,"l":100.25,"n":14,"o":100.25,"t":"2026-10-21T17:45:00Z","v":1638,"vw":100.276},{"c":100.27,"h":100.29,"l":100.27,"n":4,"o":100.29,"t":"2026-10-21T17:50:00Z","v":630,"vw":100.279655},{"c":100.25,"h":100.27,"l":100.25,"n":9,"o":100.27,"t":"2026-10-21T18:00:00Z","v":1060,"vw":100.26},{"c":100.23,"h":100.23,"l":100.23,"n":1,"o":100.23,"t":"2026-10-21T18:05:00Z","v":1100,"vw":100.23},{"c":100.26,"h":100.26,"l":100.26,"n":6,"o":100.26,"t":"2026-10-21T18:10:00Z","v":825,"vw":100.26},{"c":100.31,"h":100.31,"l":100.3,"n":16,"o":100.31,"t":"2026-10-21T18:15:00Z","v":2647,"vw":100.306375},{"c":100.29,"h":100.29,"l":100.29,"n":1,"o":100.29,"t":"2026-10-21T18:20:00Z","v":100,"vw":100.29},{"c":100.29,"h":100.3,"l":100.28,"n":10,"o":100.3,"t":"2026-10-21T18:25:00Z","v":2311,"vw":100.286033},{"c":100.27,"h":100.29,"l":100.27,"n":7,"o":100.28,"t":"2026-10-21T18:30:00Z","v":1231,"vw":100.278592},{"c":100.2872,"h":100.2872,"l":100.2872,"n":4,"o":100.2872,"t":"2026-10-21T18:35:00Z","v":105,"vw":100.2872},{"c":100.24,"h":100.31,"l":100.24,"n":11,"o":100.31,"t":"2026-10-21T18:45:00Z","v":1367,"vw":100.277348},{"c":99.54,"h":99.54,"l":99.53,"n":3,"o":99.53,"t":"2026-10-21T19:00:00Z","v":590,"vw":99.535085},{"c":99.51,"h":99.53,"l":99.51,"n":9,"o":99.53,"t":"2026-10-21T19:05:00Z","v":1138,"vw":99.528095},{"c":99.525,"h":99.54,"l":99.525,"n":4,"o":99.54,"t":"2026-10-21T19:15:00Z","v":5798,"vw":99.525785},{"c":99.67,"h":99.6736,"l":99.67,"n":5,"o":99.6736,"t":"2026-10-21T19:20:00Z","v":1334,"vw":99.672521},{"c":99.87,"h":99.87,"l":99.8051,"n":3,"o":99.8051,"t":"2026-10-21T19:25:00Z","v":326,"vw":99.845038},{"c":99.83,"h":99.83,"l":99.83,"n":3,"o":99.83,"t":"2026-10-21T19:30:00Z","v":103,"vw":99.83},{"c":99.81,"h":99.81,"l":99.81,"n":4,"o":99.81,"t":"2026-10-21T19:35:00Z","v":1167,"vw":99.81},{"c":99.78,"h":99.78,"l":99.76,"n":9,"o":99.76,"t":"2026-10-21T19:40:00Z","v":451,"vw":99.775},{"c":99.84,"h":99.84,"l":99.83,"n":18,"o":99.83,"t":"2026-10-21T19:45:00Z","v":1154,"vw":99.839048},{"c":99.92,"h":99.94,"l":99.86,"n":24,"o":99.86,"t":"2026-10-21T19:50:00Z","v":1118,"vw":99.911429},{"c":99.85,"h":99.89,"l":99.85,"n":42,"o":99.89,"t":"2026-10-21T19:55:00Z","v":6488,"vw":99.870973},{"c":99.86,"h":99.86,"l":99.86,"n":6,"o":99.86,"t":"2026-10-21T20:00:00Z","v":645,"vw":99.86},{"c":99.61,"h":99.61,"l":99.3,"n":5,"o":99.3,"t":"2026-10-22T13:30:00Z","v":617,"vw":99.350489},{"c":99.82,"h":99.86,"l":99.82,"n":11,"o":99.82,"t":"2026-10-22T13:35:00Z","v":1204,"vw":99.827484},{"c":99.94,"h":99.94,"l":99.885,"n":18,"o":99.885,"t":"2026-10-22T13:45:00Z","v":1996,"vw":99.892838},{"c":100.05,"h":100.05,"l":100.05,"n":2,"o":100.05,"t":"2026-10-22T13:50:00Z","v":120,"vw":100.05},{"c":100.245,"h":100.245,"l":100.1579,"n":3,"o":100.1579,"t":"2026-10-22T13:55:00Z","v":709,"vw":100.178639},{"c":100.47,"h":100.47,"l":100.47,"n":7,"o":100.47,"t":"2026-10-22T14:15:00Z","v":291,"vw":100.47},{"c":100.43,"h":100.43,"l":100.43,"n":1,"o":100.43,"t":"2026-10-22T14:20:00Z","v":100,"vw":100.43},{"c":100.375,"h":100.375,"l":100.375,"n":1,"o":100.375,"t":"2026-10-22T14:25:00Z","v":100,"vw":100.375},{"c":100.085,"h":100.085,"l":100.085,"n":6,"o":100.085,"t":"2026-10-22T14:30:00Z","v":385,"vw":100.085},{"c":100.03,"h":100.03,"l":100.03,"n":3,"o":100.03,"t":"2026-10-22T14:35:00Z","v":106,"vw":100.03},{"c":99.995,"h":99.995,"l":99.995,"n":6,"o":99.995,"t":"2026-10-22T14:40:00Z","v":105,"vw":99.995},{"c":100.2,"h":100.2,"l":100.19,"n":7,"o":100.2,"t":"2026-10-22T14:45:00Z","v":933,"vw":100.197222},{"c":100.19,"h":100.19,"l":100.19,"n":9,"o":100.19,"t":"2026-10-22T14:50:00Z","v":407,"vw":100.19},{"c":100.36,"h":100.375,"l":100.36,"n":16,"o":100.36,"t":"2026-10-22T14:55:00Z","v":1197,"vw":100.361967},{"c":100.29,"h":100.42,"l":100.29,"n":11,"o":100.42,"t":"2026-10-22T15:00:00Z","v":1134,"vw":100.402},{"c":100.22,"h":100.3,"l":100.22,"n":7,"o":100.3,"t":"2026-10-22T15:05:00Z","v":491,"vw":100.240317},{"c":100.27,"h":100.28,"l":100.27,"n":8,"o":100.28,"t":"2026-10-22T15:10:00Z","v":299,"vw":100.273448},{"c":100.37,"h":100.37,"l":100.37,"n":3,"o":100.37,"t":"2026-10-22T15:15:00Z","v":102,"vw":100.37},{"c":100.4301,"h":100.4301,"l":100.4301,"n":3,"o":100.4301,"t":"2026-10-22T15:20:00Z","v":102,"vw":100.4301},{"c":100.56,"h":100.56,"l":100.56,"n":2,"o":100.56,"t":"2026-10-22T15:25:00Z","v":301,"vw":100.56},{"c":100.54,"h":100.54,"l":100.54,"n":12,"o":100.54,"t":"2026-10-22T15:30:00Z","v":264,"vw":100.54},{"c":100.55,"h":100.55,"l":100.55,"n":2,"o":100.55,"t":"2026-10-22T15:35:00Z","v":102,"vw":100.55},{"c":100.58,"h":100.605,"l":100.54,"n":19,"o":100.56,"t":"2026-10-22T15:40:00Z","v":943,"vw":100.564031},{"c":100.755,"h":100.755,"l":100.755,"n":2,"o":100.755,"t":"2026-10-22T15:50:00Z","v":236,"vw":100.755},{"c":100.76,"h":100.77,"l":100.76,"n":5,"o":100.77,"t":"2026-10-22T15:55:00Z","v":403,"vw":100.7675},{"c":100.65,"h":100.65,"l":100.65,"n":2,"o":100.65,"t":"2026-10-22T16:10:00Z","v":124,"vw":100.65},{"c":100.67,"h":100.67,"l":100.67,"n":12,"o":100.67,"t":"2026-10-22T16:15:00Z","v":1135,"vw":100.67},{"c":100.66,"h":100.6901,"l":100.66,"n":24,"o":100.69,"t":"2026-10-22T16:20:00Z","v":819,"vw":100.680067},{"c":100.6451,"h":100.665,"l":100.64,"n":11,"o":100.665,"t":"2026-10-22T16:25:00Z","v":2845,"vw":100.647216},{"c":100.52,"h":100.535,"l":100.51,"n":16,"o":100.51,"t":"2026-10-22T16:40:00Z","v":1033,"vw":100.514706},{"c":100.57,"h":100.57,"l":100.57,"n":3,"o":100.57,"t":"2026-10-22T16:55:00Z","v":302,"vw":100.57},{"c":100.41,"h":100.41,"l":100.41,"n":3,"o":100.41,"t":"2026-10-22T17:10:00Z","v":227,"vw":100.41},{"c":100.46,"h":100.46,"l":100.44,"n":6,"o":100.44,"t":"2026-10-22T17:15:00Z","v":302,"vw":100.45},{"c":100.475,"h":100.475,"l":100.475,"n":1,"o":100.475,"t":"2026-10-22T17:35:00Z","v":100,"vw":100.475},{"c":100.525,"h":100.525,"l":100.525,"n":2,"o":100.525,"t":"2026-10-22T17:45:00Z","v":252,"vw":100.525},{"c":100.445,"h":100.445,"l":100.445,"n":4,"o":100.445,"t":"2026-10-22T18:00:00Z","v":352,"vw":100.445},{"c":100.3,"h":100.3,"l":100.3,"n":2,"o":100.3,"t":"2026-10-22T18:30:00Z","v":124,"vw":100.3},{"c":100.285,"h":100.297,"l":100.285,"n":2,"o":100.297,"t":"2026-10-22T18:35:00Z","v":1748,"vw":100.296314},{"c":100.26,"h":100.26,"l":100.26,"n":4,"o":100.26,"t":"2026-10-22T18:40:00Z","v":603,"vw":100.26},{"c":100.38,"h":100.38,"l":100.38,"n":5,"o":100.38,"t":"2026-10-22T19:05:00Z","v":206,"vw":100.38},{"c":100.43,"h":100.43,"l":100.37,"n":10,"o":100.385,"t":"2026-10-22T19:10:00Z","v":680,"vw":100.382733},{"c":100.41,"h":100.41,"l":100.41,"n":7,"o":100.41,"t":"2026-10-22T19:20:00Z","v":919,"vw":100.41},{"c":100.45,"h":100.45,"l":100.435,"n":14,"o":100.435,"t":"2026-10-22T19:25:00Z","v":582,"vw":100.441944},{"c":100.54,"h":100.54,"l":100.48,"n":9,"o":100.48,"t":"2026-10-22T19:30:00Z","v":412,"vw":100.525},{"c":100.465,"h":100.465,"l":100.45,"n":18,"o":100.45,"t":"2026-10-22T19:35:00Z","v":612,"vw":100.456522},{"c":100.49,"h":100.49,"l":100.49,"n":6,"o":100.49,"t":"2026-10-22T19:40:00Z","v":302,"vw":100.49},{"c":100.54,"h":100.54,"l":100.54,"n":8,"o":100.54,"t":"2026-10-22T19:45:00Z","v":146,"vw":100.54},{"c":100.695,"h":100.78,"l":100.695,"n":19,"o":100.7,"t":"2026-10-22T19:50:00Z","v":1679,"vw":100.722034},{"c":100.745,"h":100.78,"l":100.705,"n":37,"o":100.765,"t":"2026-10-22T19:55:00Z","v":4014,"vw":100.747475},{"c":100.78,"h":100.78,"l":100.78,"n":2,"o":100.78,"t":"2026-10-22T20:00:00Z","v":598,"vw":100.78}],"history":[{"c":87.97,"h":88.31,"l":87.69,"n":458,"o":88.25,"t":"2024-10-21T04:00:00Z","v":28453,"vw":88.032942},{"c":87.7,"h":87.88,"l":87.2785,"n":331,"o":87.39,"t":"2024-10-22T04:00:00Z","v":15218,"vw":87.621111},{"c":86.71,"h":87.3199,"l":86.26,"n":396,"o":87.15,"t":"2024-10-23T04:00:00Z","v":24630,"vw":86.698421},{"c":88.14,"h":88.22,"l":87.6799,"n":530,"o":87.71,"t":"2024-10-24T04:00:00Z","v":55561,"vw":87.918303},{"c":88.3,"h":89.05,"l":88.13,"n":283,"o":88.33,"t":"2024-10-25T04:00:00Z","v":23085,"vw":88.466213},{"c":88.6,"h":89.17,"l":88.58,"n":604,"o":88.84,"t":"2024-10-28T04:00:00Z","v":43804,"vw":88.880814},{"c":88.44,"h":88.61,"l":87.89,"n":649,"o":88.05,"t":"2024-10-29T04:00:00Z","v":33406,"vw":88.415382},{"c":88.28,"h":88.87,"l":88.26,"n":424,"o":88.37,"t":"2024-10-30T04:00:00Z","v":28660,"vw":88.618225},{"c":87.23,"h":88,"l":87.14,"n":506,"o":87.89,"t":"2024-10-31T04:00:00Z","v":28371,"vw":87.32409},{"c":88.2,"h":88.84,"l":88.11,"n":540,"o":88.2,"t":"2024-11-01T04:00:00Z","v":36543,"vw":88.34965},{"c":88.03,"h":88.5499,"l":87.92,"n":376,"o":87.98,"t":"2024-11-04T05:00:00Z","v":14363,"vw":88.002276},{"c":89.34,"h":89.34,"l":88.06,"n":378,"o":88.06,"t":"2024-11-05T05:00:00Z","v":24305,"vw":88.996905},{"c":91.47,"h":91.52,"l":90.24,"n":513,"o":91.47,"t":"2024-11-06T05:00:00Z","v":38151,"vw":91.017645},{"c":92.67,"h":92.9,"l":91.9,"n":542,"o":91.9,"t":"2024-11-07T05:00:00Z","v":41619,"vw":92.637131},{"c":93.49,"h":93.75,"l":92.5,"n":2023,"o":92.64,"t":"2024-11-08T05:00:00Z","v":554288,"vw":93.374152},{"c":94.84,"h":95.08,"l":94.31,"n":907,"o":94.45,"t":"2024-11-11T05:00:00Z","v":275426,"vw":94.674938},{"c":94.2,"h":94.8,"l":93.83,"n":1065,"o":94.76,"t":"2024-11-12T05:00:00Z","v":520201,"vw":94.436286},{"c":94.93,"h":95.2,"l":94.67,"n":450,"o":94.67,"t":"2024-11-13T05:00:00Z","v":54039,"vw":95.016522},{"c":94.37,"h":95.2761,"l":94.32,"n":450,"o":95.12,"t":"2024-11-14T05:00:00Z","v":23364,"vw":94.840921},{"c":93.4746,"h":93.99,"l":93.1296,"n":562,"o":93.83,"t":"2024-11-15T05:00:00Z","v":25407,"vw":93.527436},{"c":93.92,"h":94.34,"l":93.525,"n":510,"o":93.9255,"t":"2024-11-18T05:00:00Z","v":33579,"vw":93.735013},{"c":94.26,"h":94.43,"l":93.11,"n":568,"o":93.15,"t":"2024-11-19T05:00:00Z","v":67800,"vw":94.104248},{"c":94.03,"h":94.09,"l":93.1366,"n":564,"o":94.09,"t":"2024-11-20T05:00:00Z","v":42641,"vw":93.615596},{"c":94.68,"h":94.8,"l":93.84,"n":642,"o":94.32,"t":"2024-11-21T05:00:00Z","v":49906,"vw":94.592489},{"c":95.99,"h":96.12,"l":94.88,"n":743,"o":94.88,"t":"2024-11-22T05:00:00Z","v":54791,"vw":95.871048},{"c":96.89,"h":97.49,"l":96.7437,"n":403,"o":96.86,"t":"2024-11-25T05:00:00Z","v":36190,"vw":97.185409},{"c":97.16,"h":97.25,"l":96.91,"n":424,"o":96.91,"t":"2024-11-26T05:00:00Z","v":75404,"vw":97.087792},{"c":96.96,"h":97.38,"l":96.785,"n":339,"o":97.31,"t":"2024-11-27T05:00:00Z","v":22318,"vw":97.080937},{"c":97.69,"h":97.758,"l":97.2372,"n":168,"o":97.24,"t":"2024-11-29T05:00:00Z","v":9284,"vw":97.489621},{"c":98.34,"h":98.43,"l":97.955,"n":3053,"o":97.98,"t":"2024-12-02T05:00:00Z","v":1209459,"vw":98.255807},{"c":98.39,"h":98.41,"l":97.79,"n":1193,"o":98.13,"t":"2024-12-03T05:00:00Z","v":409628,"vw":98.131989},{"c":99.25,"h":99.37,"l":98.43,"n":963,"o":98.57,"t":"2024-12-04T05:00:00Z","v":106016,"vw":99.020439},{"c":99.51,"h":99.91,"l":99.365,"n":1143,"o":99.48,"t":"2024-12-05T05:00:00Z","v":72944,"vw":99.687199},{"c":101,"h":101,"l":100.13,"n":2376,"o":100.22,"t":"2024-12-06T05:00:00Z","v":897508,"vw":100.759831},{"c":100.21,"h":101.4663,"l":100.12,"n":950,"o":101.32,"t":"2024-12-09T05:00:00Z","v":57924,"vw":100.566153},{"c":100.19,"h":100.885,"l":100.13,"n":739,"o":100.39,"t":"2024-12-10T05:00:00Z","v":47258,"vw":100.640209},{"c":101.28,"h":101.47,"l":100.9372,"n":1009,"o":100.94,"t":"2024-12-11T05:00:00Z","v":62547,"vw":101.25206},{"c":100.72,"h":101.5,"l":100.69,"n":932,"o":101.5,"t":"2024-12-12T05:00:00Z","v":215380,"vw":101.086323},{"c":100.6,"h":100.8469,"l":100.25,"n":598,"o":100.71,"t":"2024-12-13T05:00:00Z","v":85296,"vw":100.631276},{"c":101.25,"h":101.565,"l":100.84,"n":1096,"o":100.84,"t":"2024-12-16T05:00:00Z","v":137643,"vw":101.388843},{"c":101.17,"h":101.35,"l":100.81,"n":2109,"o":101.29,"t":"2024-12-17T05:00:00Z","v":463242,"vw":101.132735},{"c":97.47,"h":101.44,"l":97.32,"n":1592,"o":100.72,"t":"2024-12-18T05:00:00Z","v":132766,"vw":99.96499},{"c":97.38,"h":98.69,"l":97.18,"n":2171,"o":98.44,"t":"2024-12-19T05:00:00Z","v":188917,"vw":97.718349},{"c":97.94,"h":98.978,"l":96.41,"n":1510,"o":96.58,"t":"2024-12-20T05:00:00Z","v":454378,"vw":97.916338},{"c":97.86,"h":97.97,"l":96.8546,"n":951,"o":97.8,"t":"2024-12-23T05:00:00Z","v":76784,"vw":97.731716},{"c":99.63,"h":99.63,"l":98.21,"n":845,"o":98.24,"t":"2024-12-24T05:00:00Z","v":56008,"vw":99.140778},{"c":99.44,"h":99.7,"l":99.02,"n":2544,"o":99.29,"t":"2024-12-26T05:00:00Z","v":839137,"vw":99.504298},{"c":98.02,"h":98.71,"l":97.53,"n":800,"o":98.71,"t":"2024-12-27T05:00:00Z","v":182785,"vw":97.821144},{"c":96.78,"h":97.2774,"l":96.01,"n":1583,"o":96.71,"t":"2024-12-30T05:00:00Z","v":259002,"vw":96.934462},{"c":96.14,"h":97.2699,"l":96.08,"n":971,"o":97.2699,"t":"2024-12-31T05:00:00Z","v":115002,"vw":96.520895},{"c":95.49,"h":96.87,"l":94.9602,"n":2969,"o":96.46,"t":"2025-01-02T05:00:00Z","v":724154,"vw":95.639348},{"c":96.83,"h":96.93,"l":95.63,"n":1045,"o":96.06,"t":"2025-01-03T05:00:00Z","v":381908,"vw":96.588061},{"c":97.43,"h":97.98,"l":97.08,"n":1944,"o":97.78,"t":"2025-01-06T05:00:00Z","v":354211,"vw":97.560489},{"c":96.13,"h":97.755,"l":95.78,"n":2210,"o":97.68,"t":"2025-01-07T05:00:00Z","v":372338,"vw":96.630533},{"c":96.18,"h":96.45,"l":95.43,"n":1628,"o":95.95,"t":"2025-01-08T05:00:00Z","v":244908,"vw":95.97215},{"c":95.46,"h":96.07,"l":94.95,"n":1242,"o":95.82,"t":"2025-01-10T05:00:00Z","v":247502,"vw":95.492294},{"c":95.55,"h":95.55,"l":94.5,"n":1286,"o":94.63,"t":"2025-01-13T05:00:00Z","v":694405,"vw":95.026117},{"c":95.41,"h":96.6,"l":94.95,"n":2044,"o":96.38,"t":"2025-01-14T05:00:00Z","v":363955,"vw":95.416458},{"c":97.08,"h":97.4099,"l":96.5241,"n":1151,"o":97.17,"t":"2025-01-15T05:00:00Z","v":127317,"vw":97.000095},{"c":96.86,"h":97.21,"l":96.54,"n":1020,"o":97.02,"t":"2025-01-16T05:00:00Z","v":99719,"vw":97.051128},{"c":97.96,"h":98.3399,"l":97.82,"n":675,"o":97.96,"t":"2025-01-17T05:00:00Z","v":125462,"vw":97.979078},{"c":99.02,"h":99.02,"l":98.18,"n":3571,"o":98.81,"t":"2025-01-21T05:00:00Z","v":1095496,"vw":98.756231},{"c":99.06,"h":99.61,"l":98.9,"n":1479,"o":99.61,"t":"2025-01-22T05:00:00Z","v":129939,"vw":99.197204},{"c":99.65,"h":99.65,"l":98.54,"n":1457,"o":98.84,"t":"2025-01-23T05:00:00Z","v":729521,"vw":99.041424},{"c":99.39,"h":99.77,"l":99.16,"n":675,"o":99.72,"t":"2025-01-24T05:00:00Z","v":61332,"vw":99.460605},{"c":100.24,"h":100.24,"l":98.15,"n":1327,"o":98.15,"t":"2025-01-27T05:00:00Z","v":622671,"vw":99.569548},{"c":100.3,"h":100.5665,"l":99.625,"n":728,"o":99.88,"t":"2025-01-28T05:00:00Z","v":50456,"vw":100.248836},{"c":100.27,"h":100.6999,"l":99.95,"n":903,"o":100.69,"t":"2025-01-29T05:00:00Z","v":78111,"vw":100.38609},{"c":101.09,"h":101.56,"l":100.65,"n":940,"o":101.11,"t":"2025-01-30T05:00:00Z","v":120796,"vw":101.195362},{"c":100.57,"h":101.87,"l":100.37,"n":981,"o":101.23,"t":"2025-01-31T05:00:00Z","v":107526,"vw":101.058855},{"c":99.88,"h":100.309,"l":98.3,"n":1845,"o":98.54,"t":"2025-02-03T05:00:00Z","v":1592414,"vw":99.841163},{"c":101.14,"h":101.15,"l":99.99,"n":1171,"o":100.16,"t":"2025-02-04T05:00:00Z","v":82922,"vw":100.759104},{"c":100.64,"h":100.77,"l":100.08,"n":760,"o":100.66,"t":"2025-02-05T05:00:00Z","v":48825,"vw":100.528784},{"c":101.2,"h":101.2,"l":100.58,"n":871,"o":100.97,"t":"2025-02-06T05:00:00Z","v":62823,"vw":100.868994},{"c":99.89,"h":101.25,"l":99.79,"n":991,"o":100.92,"t":"2025-02-07T05:00:00Z","v":70548,"vw":100.336163},{"c":100.6,"h":100.81,"l":100.06,"n":997,"o":100.4,"t":"2025-02-10T05:00:00Z","v":68818,"vw":100.619533},{"c":99.7396,"h":100.12,"l":99.4,"n":934,"o":99.95,"t":"2025-02-11T05:00:00Z","v":111982,"vw":99.644807},{"c":99.94,"h":100.17,"l":98.93,"n":1198,"o":98.93,"t":"2025-02-12T05:00:00Z","v":95958,"vw":99.84474},{"c":100.95,"h":101,"l":99.97,"n":865,"o":100.11,"t":"2025-02-13T05:00:00Z","v":76863,"vw":100.446035},{"c":100.98,"h":101.45,"l":100.7001,"n":563,"o":101.45,"t":"2025-02-14T05:00:00Z","v":63917,"vw":100.852754},{"c":100.68,"h":101.01,"l":100.17,"n":788,"o":101.01,"t":"2025-02-18T05:00:00Z","v":49959,"vw":100.433403},{"c":100.73,"h":100.7535,"l":100.19,"n":567,"o":100.48,"t":"2025-02-19T05:00:00Z","v":42985,"vw":100.536403},{"c":99.41,"h":100.08,"l":98.76,"n":820,"o":100.08,"t":"2025-02-20T05:00:00Z","v":56341,"vw":99.086532},{"c":96.85,"h":99.55,"l":96.5906,"n":3194,"o":99.55,"t":"2025-02-21T05:00:00Z","v":364341,"vw":97.250851},{"c":96.66,"h":97.279,"l":96,"n":845,"o":97.23,"t":"2025-02-24T05:00:00Z","v":144223,"vw":96.816151},{"c":96.51,"h":96.85,"l":95.3,"n":1579,"o":96.55,"t":"2025-02-25T05:00:00Z","v":192509,"vw":95.900613},{"c":96.2,"h":97.57,"l":96.1,"n":1006,"o":97.06,"t":"2025-02-26T05:00:00Z","v":63809,"vw":96.686722},{"c":94.84,"h":96.785,"l":94.84,"n":1843,"o":96.44,"t":"2025-02-27T05:00:00Z","v":157822,"vw":95.909687},{"c":96.38,"h":96.425,"l":94.7,"n":743,"o":94.83,"t":"2025-02-28T05:00:00Z","v":56252,"vw":95.351319},{"c":94.79,"h":97.3518,"l":93.95,"n":1360,"o":96.98,"t":"2025-03-03T05:00:00Z","v":143250,"vw":95.459248},{"c":93.24,"h":94.65,"l":91.91,"n":3646,"o":93.35,"t":"2025-03-04T05:00:00Z","v":821777,"vw":93.237274},{"c":94.55,"h":94.62,"l":92.9,"n":994,"o":93.26,"t":"2025-03-05T05:00:00Z","v":70708,"vw":93.782997},{"c":91.98,"h":93.93,"l":91.77,"n":1307,"o":93.23,"t":"2025-03-06T05:00:00Z","v":140705,"vw":92.320715},{"c":91.45,"h":91.77,"l":89.1616,"n":1268,"o":91.39,"t":"2025-03-07T05:00:00Z","v":170612,"vw":90.887877},{"c":88.48,"h":90.27,"l":87.69,"n":4104,"o":90.11,"t":"2025-03-10T04:00:00Z","v":1091596,"vw":88.913145},{"c":87.68,"h":89.07,"l":86.915,"n":2258,"o":88.24,"t":"2025-03-11T04:00:00Z","v":998173,"vw":87.598107},{"c":87.8,"h":89.24,"l":86.9424,"n":1207,"o":88.85,"t":"2025-03-12T04:00:00Z","v":174168,"vw":87.932615},{"c":85.71,"h":87.59,"l":85.355,"n":1278,"o":87.59,"t":"2025-03-13T04:00:00Z","v":232781,"vw":85.894576},{"c":87.46,"h":87.53,"l":86.37,"n":875,"o":86.72,"t":"2025-03-14T04:00:00Z","v":121069,"vw":86.964731},{"c":88.31,"h":88.86,"l":87.6,"n":1025,"o":87.6,"t":"2025-03-17T04:00:00Z","v":130812,"vw":88.366539},{"c":86.625,"h":87.59,"l":86.41,"n":783,"o":87.59,"t":"2025-03-18T04:00:00Z","v":67286,"vw":86.75456},{"c":88.25,"h":88.7699,"l":86.99,"n":777,"o":86.99,"t":"2025-03-19T04:00:00Z","v":53952,"vw":87.857041},{"c":87.92,"h":89.0299,"l":87.48,"n":1092,"o":87.64,"t":"2025-03-20T04:00:00Z","v":172105,"vw":88.186079},{"c":88.31,"h":88.42,"l":86.85,"n":577,"o":87.01,"t":"2025-03-21T04:00:00Z","v":124539,"vw":87.742686},{"c":90.9,"h":91.02,"l":89.56,"n":800,"o":89.56,"t":"2025-03-24T04:00:00Z","v":57901,"vw":90.528109},{"c":91.41,"h":91.4334,"l":90.76,"n":1065,"o":91.25,"t":"2025-03-25T04:00:00Z","v":276227,"vw":91.086458},{"c":90.46,"h":91.48,"l":90.0134,"n":539,"o":91.48,"t":"2025-03-26T04:00:00Z","v":36548,"vw":90.629316},{"c":90.51,"h":91.48,"l":89.97,"n":534,"o":90.12,"t":"2025-03-27T04:00:00Z","v":47605,"vw":90.738692},{"c":88.04,"h":90.12,"l":87.78,"n":956,"o":90.12,"t":"2025-03-28T04:00:00Z","v":115741,"vw":88.191437},{"c":88.325,"h":88.58,"l":85.9468,"n":1116,"o":86.54,"t":"2025-03-31T04:00:00Z","v":103128,"vw":87.326404},{"c":89.02,"h":89.5,"l":87.81,"n":1745,"o":88.22,"t":"2025-04-01T04:00:00Z","v":253523,"vw":88.796193},{"c":90.49,"h":90.99,"l":87.7,"n":1086,"o":87.7,"t":"2025-04-02T04:00:00Z","v":129534,"vw":89.993858},{"c":85.405,"h":87.032,"l":85.29,"n":2048,"o":86.04,"t":"2025-04-03T04:00:00Z","v":219574,"vw":86.07699},{"c":81.48,"h":84.21,"l":81.13,"n":3562,"o":82.57,"t":"2025-04-04T04:00:00Z","v":695105,"vw":82.523374},{"c":80.89,"h":83.92,"l":77.66,"n":2482,"o":78.35,"t":"2025-04-07T04:00:00Z","v":531158,"vw":80.796924},{"c":79.19,"h":84.21,"l":78.21,"n":1913,"o":83.8,"t":"2025-04-08T04:00:00Z","v":208432,"vw":81.6533},{"c":87.14,"h":87.61,"l":78.9,"n":1860,"o":78.9,"t":"2025-04-09T04:00:00Z","v":331368,"vw":81.763176},{"c":84.4,"h":85.49,"l":81.96,"n":2524,"o":85.31,"t":"2025-04-10T04:00:00Z","v":241894,"vw":84.074893},{"c":85.14,"h":85.275,"l":82.8439,"n":949,"o":84.02,"t":"2025-04-11T04:00:00Z","v":129115,"vw":84.757392},{"c":85.66,"h":86.38,"l":84.5549,"n":2601,"o":86.38,"t":"2025-04-14T04:00:00Z","v":225761,"vw":85.6122},{"c":85.44,"h":86.44,"l":85.0803,"n":1469,"o":85.73,"t":"2025-04-15T04:00:00Z","v":154734,"vw":85.80091},{"c":83.5,"h":85.25,"l":82.58,"n":1848,"o":84.73,"t":"2025-04-16T04:00:00Z","v":183259,"vw":84.272772},{"c":84.51,"h":84.96,"l":83.79,"n":664,"o":83.9,"t":"2025-04-17T04:00:00Z","v":67264,"vw":84.412764},{"c":82.6,"h":83.63,"l":81.64,"n":669,"o":83.63,"t":"2025-04-21T04:00:00Z","v":93183,"vw":82.076839},{"c":85.14,"h":85.79,"l":83.66,"n":902,"o":83.66,"t":"2025-04-22T04:00:00Z","v":66529,"vw":84.973137},{"c":86.53,"h":88.39,"l":86.29,"n":767,"o":87.73,"t":"2025-04-23T04:00:00Z","v":70944,"vw":87.406008},{"c":88.28,"h":88.39,"l":86.44,"n":669,"o":86.51,"t":"2025-04-24T04:00:00Z","v":55933,"vw":87.815762},{"c":89.26,"h":89.29,"l":88.025,"n":533,"o":88.18,"t":"2025-04-25T04:00:00Z","v":51410,"vw":88.890065},{"c":89.28,"h":90.02,"l":88.25,"n":763,"o":89.37,"t":"2025-04-28T04:00:00Z","v":57385,"vw":88.930492},{"c":89.86,"h":90.005,"l":88.6,"n":706,"o":88.6,"t":"2025-04-29T04:00:00Z","v":46369,"vw":89.477983},{"c":89.56,"h":89.8,"l":87.3656,"n":429,"o":88.04,"t":"2025-04-30T04:00:00Z","v":26815,"vw":88.646462},{"c":89.97,"h":90.91,"l":89.79,"n":763,"o":90,"t":"2025-05-01T04:00:00Z","v":98020,"vw":90.222372},{"c":91.59,"h":91.91,"l":90.84,"n":586,"o":90.84,"t":"2025-05-02T04:00:00Z","v":107856,"vw":91.585111},{"c":91.03,"h":91.55,"l":90.62,"n":850,"o":90.62,"t":"2025-05-05T04:00:00Z","v":106264,"vw":91.321341},{"c":90.54,"h":91.195,"l":90.13,"n":1491,"o":90.13,"t":"2025-05-06T04:00:00Z","v":101223,"vw":90.62582},{"c":91.59,"h":91.88,"l":90.95,"n":725,"o":90.98,"t":"2025-05-07T04:00:00Z","v":46338,"vw":91.449119},{"c":92.37,"h":93.18,"l":91.67,"n":918,"o":92.37,"t":"2025-05-08T04:00:00Z","v":216976,"vw":92.804474},{"c":92.6,"h":93.01,"l":92.3,"n":537,"o":92.65,"t":"2025-05-09T04:00:00Z","v":167492,"vw":92.620239},{"c":96.14,"h":96.36,"l":95.09,"n":1178,"o":96.36,"t":"2025-05-12T04:00:00Z","v":118744,"vw":95.854155},{"c":97.01,"h":97.3232,"l":96.22,"n":830,"o":96.44,"t":"2025-05-13T04:00:00Z","v":63784,"vw":97.060126},{"c":97.19,"h":97.565,"l":96.99,"n":1124,"o":97.12,"t":"2025-05-14T04:00:00Z","v":190892,"vw":97.187511},{"c":97.25,"h":97.425,"l":96.26,"n":1423,"o":96.51,"t":"2025-05-15T04:00:00Z","v":119146,"vw":97.013756},{"c":98.2509,"h":98.27,"l":97.37,"n":608,"o":97.57,"t":"2025-05-16T04:00:00Z","v":43521,"vw":98.041215},{"c":98.22,"h":98.28,"l":96.85,"n":683,"o":96.87,"t":"2025-05-19T04:00:00Z","v":49015,"vw":97.939178},{"c":97.82,"h":98.35,"l":97.37,"n":1125,"o":98.29,"t":"2025-05-20T04:00:00Z","v":99954,"vw":97.951707},{"c":95.89,"h":97.25,"l":95.55,"n":930,"o":97.06,"t":"2025-05-21T04:00:00Z","v":78160,"vw":96.573757},{"c":96.045,"h":96.585,"l":95.59,"n":788,"o":95.65,"t":"2025-05-22T04:00:00Z","v":68006,"vw":96.089241},{"c":95.28,"h":95.67,"l":94.57,"n":851,"o":94.57,"t":"2025-05-23T04:00:00Z","v":78715,"vw":95.223669},{"c":97.58,"h":97.63,"l":96.25,"n":860,"o":96.5,"t":"2025-05-27T04:00:00Z","v":82028,"vw":97.214036},{"c":96.87,"h":97.72,"l":96.805,"n":592,"o":97.57,"t":"2025-05-28T04:00:00Z","v":48595,"vw":97.431808},{"c":96.54,"h":97.63,"l":96.11,"n":711,"o":97.63,"t":"2025-05-29T04:00:00Z","v":41887,"vw":96.721118},{"c":96.68,"h":97.01,"l":95.9,"n":881,"o":96.21,"t":"2025-05-30T04:00:00Z","v":67171,"vw":96.484646},{"c":96.9,"h":96.95,"l":95.44,"n":875,"o":96.37,"t":"2025-06-02T04:00:00Z","v":367264,"vw":96.079269},{"c":97.44,"h":97.87,"l":97.02,"n":547,"o":97.02,"t":"2025-06-03T04:00:00Z","v":75435,"vw":97.466271},{"c":97.37,"h":97.81,"l":97.01,"n":516,"o":97.41,"t":"2025-06-04T04:00:00Z","v":59028,"vw":97.608725},{"c":96.11,"h":97.82,"l":95.6,"n":879,"o":97.32,"t":"2025-06-05T04:00:00Z","v":67121,"vw":96.806212},{"c":97.02,"h":97.3,"l":96.73,"n":571,"o":97.13,"t":"2025-06-06T04:00:00Z","v":27170,"vw":97.058579},{"c":97.38,"h":97.515,"l":96.64,"n":1013,"o":96.93,"t":"2025-06-09T04:00:00Z","v":70824,"vw":97.168402},{"c":98.11,"h":98.11,"l":97.25,"n":866,"o":97.5,"t":"2025-06-10T04:00:00Z","v":45356,"vw":97.641232},{"c":97.52,"h":98.54,"l":97.23,"n":740,"o":98.54,"t":"2025-06-11T04:00:00Z","v":57118,"vw":97.858753},{"c":97.02,"h":97.3707,"l":96.86,"n":691,"o":97.08,"t":"2025-06-12T04:00:00Z","v":51880,"vw":97.061594},{"c":95.84,"h":96.75,"l":95.5205,"n":764,"o":95.82,"t":"2025-06-13T04:00:00Z","v":39445,"vw":96.120888},{"c":96.87,"h":97.04,"l":96.25,"n":738,"o":96.25,"t":"2025-06-16T04:00:00Z","v":63762,"vw":96.818519},{"c":95.64,"h":96.52,"l":95.4449,"n":750,"o":96.36,"t":"2025-06-17T04:00:00Z","v":62285,"vw":95.894261},{"c":95.66,"h":96.48,"l":95.59,"n":689,"o":95.89,"t":"2025-06-18T04:00:00Z","v":67369,"vw":96.146983},{"c":95.86,"h":96.66,"l":95.44,"n":722,"o":96.54,"t":"2025-06-20T04:00:00Z","v":63799,"vw":95.821779},{"c":97.34,"h":97.37,"l":95.35,"n":1155,"o":95.88,"t":"2025-06-23T04:00:00Z","v":88531,"vw":96.552082},{"c":98.29,"h":98.59,"l":97.785,"n":1216,"o":98.17,"t":"2025-06-24T04:00:00Z","v":106339,"vw":98.43728},{"c":97.38,"h":98.6,"l":97.205,"n":531,"o":98.6,"t":"2025-06-25T04:00:00Z","v":41884,"vw":97.453954},{"c":98.37,"h":98.43,"l":97.46,"n":690,"o":97.6,"t":"2025-06-26T04:00:00Z","v":56036,"vw":98.190975},{"c":99.56,"h":99.67,"l":98.66,"n":749,"o":98.82,"t":"2025-06-27T04:00:00Z","v":53011,"vw":99.24735},{"c":99.64,"h":99.89,"l":99.24,"n":2355,"o":99.84,"t":"2025-06-30T04:00:00Z","v":1017152,"vw":99.529313},{"c":99.9,"h":100.13,"l":98.8888,"n":3338,"o":99.07,"t":"2025-07-01T04:00:00Z","v":499962,"vw":99.925044},{"c":100.3,"h":100.37,"l":99.8,"n":1344,"o":100.06,"t":"2025-07-02T04:00:00Z","v":105253,"vw":100.125979},{"c":100.86,"h":100.95,"l":100.55,"n":439,"o":100.55,"t":"2025-07-03T04:00:00Z","v":97037,"vw":100.874002},{"c":100.22,"h":100.4,"l":99.68,"n":1380,"o":100.09,"t":"2025-07-07T04:00:00Z","v":156197,"vw":100.128657},{"c":99.79,"h":100.47,"l":99.62,"n":907,"o":100.47,"t":"2025-07-08T04:00:00Z","v":55755,"vw":99.898018},{"c":100.16,"h":100.31,"l":99.77,"n":662,"o":100.04,"t":"2025-07-09T04:00:00Z","v":61812,"vw":100.002082},{"c":100.82,"h":101.13,"l":100.25,"n":742,"o":100.25,"t":"2025-07-10T04:00:00Z","v":51449,"vw":100.845734},{"c":100.48,"h":100.685,"l":100.2,"n":1064,"o":100.55,"t":"2025-07-11T04:00:00Z","v":69222,"vw":100.483683},{"c":101.01,"h":101.05,"l":100.4,"n":847,"o":100.49,"t":"2025-07-14T04:00:00Z","v":62228,"vw":100.861483},{"c":99.76,"h":101.25,"l":99.75,"n":1134,"o":101.14,"t":"2025-07-15T04:00:00Z","v":112249,"vw":100.18214},{"c":99.81,"h":100.03,"l":99.0089,"n":743,"o":100.03,"t":"2025-07-16T04:00:00Z","v":75954,"vw":99.741766},{"c":100.5,"h":100.51,"l":99.88,"n":796,"o":99.88,"t":"2025-07-17T04:00:00Z","v":53574,"vw":100.288928},{"c":100.56,"h":100.69,"l":100.18,"n":502,"o":100.69,"t":"2025-07-18T04:00:00Z","v":44096,"vw":100.467085},{"c":100.93,"h":101.28,"l":100.75,"n":688,"o":100.79,"t":"2025-07-21T04:00:00Z","v":40451,"vw":101.088004},{"c":101.49,"h":101.67,"l":100.92,"n":1347,"o":101.02,"t":"2025-07-22T04:00:00Z","v":115376,"vw":101.321149},{"c":101.83,"h":101.95,"l":101.555,"n":943,"o":101.85,"t":"2025-07-23T04:00:00Z","v":112339,"vw":101.758499},{"c":100.73,"h":101.64,"l":100.69,"n":769,"o":101.25,"t":"2025-07-24T04:00:00Z","v":81239,"vw":101.02418},{"c":101.42,"h":101.42,"l":100.94,"n":352,"o":101.01,"t":"2025-07-25T04:00:00Z","v":24430,"vw":101.237849},{"c":101.7,"h":102.02,"l":101.49,"n":937,"o":101.7,"t":"2025-07-28T04:00:00Z","v":65845,"vw":101.774196},{"c":100.77,"h":101.58,"l":100.51,"n":2083,"o":101.58,"t":"2025-07-29T04:00:00Z","v":144701,"vw":100.78553},{"c":100.49,"h":100.97,"l":99.98,"n":875,"o":100.85,"t":"2025-07-30T04:00:00Z","v":76133,"vw":100.603151},{"c":99.98,"h":101.2,"l":99.87,"n":775,"o":101.02,"t":"2025-07-31T04:00:00Z","v":59546,"vw":100.447828},{"c":98.12,"h":98.535,"l":97.5,"n":1843,"o":98.2,"t":"2025-08-01T04:00:00Z","v":137412,"vw":98.148076},{"c":99.29,"h":99.39,"l":98.6701,"n":2318,"o":98.88,"t":"2025-08-04T04:00:00Z","v":916646,"vw":99.248134},{"c":99.18,"h":99.68,"l":98.92,"n":1472,"o":99.41,"t":"2025-08-05T04:00:00Z","v":180281,"vw":99.219993},{"c":100.83,"h":100.85,"l":99.27,"n":1069,"o":99.37,"t":"2025-08-06T04:00:00Z","v":179352,"vw":100.439915},{"c":100.75,"h":101.3995,"l":99.9559,"n":670,"o":101.27,"t":"2025-08-07T04:00:00Z","v":45842,"vw":100.760042},{"c":100.44,"h":101.06,"l":100.37,"n":839,"o":100.76,"t":"2025-08-08T04:00:00Z","v":46434,"vw":100.643849},{"c":100.63,"h":101.045,"l":100.55,"n":766,"o":100.61,"t":"2025-08-11T04:00:00Z","v":81127,"vw":100.755151},{"c":101.87,"h":101.87,"l":100.96,"n":725,"o":101.29,"t":"2025-08-12T04:00:00Z","v":72160,"vw":101.623701},{"c":102.89,"h":103.01,"l":102.06,"n":823,"o":102.13,"t":"2025-08-13T04:00:00Z","v":84738,"vw":102.51121},{"c":102.79,"h":102.99,"l":102.29,"n":456,"o":102.41,"t":"2025-08-14T04:00:00Z","v":28393,"vw":102.693261},{"c":102.72,"h":103.18,"l":102.53,"n":699,"o":103.07,"t":"2025-08-15T04:00:00Z","v":38644,"vw":102.767144},{"c":103.16,"h":103.3035,"l":102.46,"n":457,"o":102.46,"t":"2025-08-18T04:00:00Z","v":26807,"vw":103.050335},{"c":103.08,"h":103.81,"l":102.93,"n":887,"o":103.26,"t":"2025-08-19T04:00:00Z","v":64070,"vw":103.390259},{"c":102.39,"h":103.15,"l":101.78,"n":677,"o":102.96,"t":"2025-08-20T04:00:00Z","v":38734,"vw":102.308309},{"c":101.6,"h":101.82,"l":101.089,"n":563,"o":101.79,"t":"2025-08-21T04:00:00Z","v":42568,"vw":101.511441},{"c":103.93,"h":103.9746,"l":101.98,"n":469,"o":101.98,"t":"2025-08-22T04:00:00Z","v":49703,"vw":103.582932},{"c":103.58,"h":104,"l":103.5,"n":2143,"o":103.5,"t":"2025-08-25T04:00:00Z","v":422292,"vw":103.817517},{"c":103.85,"h":103.91,"l":103.4222,"n":770,"o":103.51,"t":"2025-08-26T04:00:00Z","v":242621,"vw":103.550754},{"c":104.05,"h":104.25,"l":103.71,"n":864,"o":103.71,"t":"2025-08-27T04:00:00Z","v":41535,"vw":104.065565},{"c":104.22,"h":104.32,"l":103.64,"n":2710,"o":104.19,"t":"2025-08-28T04:00:00Z","v":339844,"vw":104.130877},{"c":103.45,"h":104.14,"l":103.14,"n":898,"o":104.14,"t":"2025-08-29T04:00:00Z","v":61593,"vw":103.344898},{"c":102.91,"h":102.965,"l":102.06,"n":3118,"o":102.06,"t":"2025-09-02T04:00:00Z","v":687205,"vw":102.76177},{"c":103.31,"h":103.57,"l":102.96,"n":2161,"o":102.99,"t":"2025-09-03T04:00:00Z","v":219441,"vw":103.106137},{"c":104.75,"h":104.75,"l":103.7,"n":950,"o":103.72,"t":"2025-09-04T04:00:00Z","v":83903,"vw":104.386204},{"c":104.58,"h":105.45,"l":104.18,"n":1047,"o":105.16,"t":"2025-09-05T04:00:00Z","v":73921,"vw":104.530058},{"c":105.32,"h":105.32,"l":104.62,"n":3514,"o":104.91,"t":"2025-09-08T04:00:00Z","v":544783,"vw":104.997805},{"c":105.09,"h":105.15,"l":104.45,"n":1426,"o":105.05,"t":"2025-09-09T04:00:00Z","v":96195,"vw":104.902457},{"c":103.78,"h":104.94,"l":103.56,"n":936,"o":104.94,"t":"2025-09-10T04:00:00Z","v":66452,"vw":104.038666},{"c":105.19,"h":105.25,"l":104.01,"n":1070,"o":104.04,"t":"2025-09-11T04:00:00Z","v":91837,"vw":104.57331},{"c":105.2,"h":105.35,"l":105.0319,"n":826,"o":105.15,"t":"2025-09-12T04:00:00Z","v":47480,"vw":105.19472},{"c":105.85,"h":106.2999,"l":105.58,"n":1746,"o":105.98,"t":"2025-09-15T04:00:00Z","v":216249,"vw":105.789479},{"c":105.77,"h":105.9785,"l":105.49,"n":1107,"o":105.84,"t":"2025-09-16T04:00:00Z","v":76702,"vw":105.695911},{"c":105.75,"h":106.415,"l":104.86,"n":1402,"o":105.75,"t":"2025-09-17T04:00:00Z","v":83550,"vw":105.730268},{"c":105.47,"h":106.16,"l":105.39,"n":929,"o":106.05,"t":"2025-09-18T04:00:00Z","v":60817,"vw":105.768135},{"c":105.65,"h":105.93,"l":105.52,"n":1045,"o":105.93,"t":"2025-09-19T04:00:00Z","v":96908,"vw":105.700422},{"c":105.43,"h":105.9,"l":105.37,"n":1090,"o":105.44,"t":"2025-09-22T04:00:00Z","v":93070,"vw":105.640484},{"c":104.58,"h":105.55,"l":104.55,"n":976,"o":105.55,"t":"2025-09-23T04:00:00Z","v":85771,"vw":104.943402},{"c":104.83,"h":105.13,"l":104.4786,"n":975,"o":104.82,"t":"2025-09-24T04:00:00Z","v":80725,"vw":104.87235},{"c":103.9,"h":104.32,"l":103.5,"n":1085,"o":104.25,"t":"2025-09-25T04:00:00Z","v":115195,"vw":103.80685},{"c":104.94,"h":104.94,"l":103.85,"n":1444,"o":104,"t":"2025-09-26T04:00:00Z","v":290855,"vw":104.520579},{"c":105.47,"h":105.5,"l":104.8609,"n":977,"o":105.46,"t":"2025-09-29T04:00:00Z","v":58614,"vw":105.173928},{"c":104.8,"h":105.17,"l":104.1,"n":1184,"o":105.17,"t":"2025-09-30T04:00:00Z","v":260614,"vw":104.572389},{"c":104.7,"h":104.98,"l":104.3,"n":2081,"o":104.47,"t":"2025-10-01T04:00:00Z","v":1546074,"vw":104.760676},{"c":104.33,"h":104.85,"l":104.05,"n":1577,"o":104.85,"t":"2025-10-02T04:00:00Z","v":243414,"vw":104.346859},{"c":103.75,"h":104.65,"l":103.57,"n":999,"o":104.51,"t":"2025-10-03T04:00:00Z","v":71514,"vw":103.957485},{"c":104.21,"h":104.375,"l":103.42,"n":863,"o":104.35,"t":"2025-10-06T04:00:00Z","v":70543,"vw":104.100257},{"c":103.07,"h":104.01,"l":102.97,"n":1076,"o":104.01,"t":"2025-10-07T04:00:00Z","v":129891,"vw":103.194444},{"c":103.32,"h":103.51,"l":102.83,"n":2705,"o":103.41,"t":"2025-10-08T04:00:00Z","v":262991,"vw":103.377861},{"c":103,"h":103.3123,"l":102.67,"n":1659,"o":103.26,"t":"2025-10-09T04:00:00Z","v":118974,"vw":102.838389},{"c":100.79,"h":103.41,"l":100.73,"n":1831,"o":102.97,"t":"2025-10-10T04:00:00Z","v":277740,"vw":101.645526},{"c":102.48,"h":102.54,"l":101.51,"n":895,"o":101.51,"t":"2025-10-13T04:00:00Z","v":114311,"vw":102.078982},{"c":103.28,"h":103.59,"l":101.478,"n":1036,"o":101.48,"t":"2025-10-14T04:00:00Z","v":62416,"vw":103.086058},{"c":103.5,"h":104.42,"l":103,"n":1858,"o":103.75,"t":"2025-10-15T04:00:00Z","v":90183,"vw":103.731027},{"c":102.19,"h":103.66,"l":101.51,"n":750,"o":103.6,"t":"2025-10-16T04:00:00Z","v":48389,"vw":102.592279},{"c":102.94,"h":103.13,"l":102.08,"n":978,"o":102.08,"t":"2025-10-17T04:00:00Z","v":75009,"vw":102.680453},{"c":103.69,"h":103.79,"l":103.32,"n":838,"o":103.35,"t":"2025-10-20T04:00:00Z","v":71239,"vw":103.603196},{"c":104.82,"h":105.07,"l":103.76,"n":708,"o":103.76,"t":"2025-10-21T04:00:00Z","v":58553,"vw":104.850816},{"c":103.59,"h":104.4,"l":103.33,"n":1379,"o":104.4,"t":"2025-10-22T04:00:00Z","v":1289851,"vw":103.699128},{"c":103.92,"h":104.05,"l":103.03,"n":837,"o":103.44,"t":"2025-10-23T04:00:00Z","v":66532,"vw":103.675551},{"c":103.61,"h":104.54,"l":103.605,"n":637,"o":104.54,"t":"2025-10-24T04:00:00Z","v":39417,"vw":103.973024},{"c":104.44,"h":104.69,"l":104.14,"n":935,"o":104.4,"t":"2025-10-27T04:00:00Z","v":90092,"vw":104.48684},{"c":104.09,"h":104.84,"l":104.09,"n":1876,"o":104.37,"t":"2025-10-28T04:00:00Z","v":205944,"vw":104.56072},{"c":103.24,"h":104.09,"l":102.79,"n":1238,"o":103.92,"t":"2025-10-29T04:00:00Z","v":177983,"vw":103.581773},{"c":101.56,"h":102.86,"l":101.56,"n":1104,"o":101.9,"t":"2025-10-30T04:00:00Z","v":135889,"vw":102.487244},{"c":103.2,"h":103.585,"l":102.74,"n":1602,"o":103.39,"t":"2025-10-31T04:00:00Z","v":134645,"vw":103.255494},{"c":103.64,"h":103.75,"l":103.08,"n":2476,"o":103.72,"t":"2025-11-03T05:00:00Z","v":1763717,"vw":103.520168},{"c":102.45,"h":103.02,"l":102.26,"n":1247,"o":102.38,"t":"2025-11-04T05:00:00Z","v":185674,"vw":102.481812},{"c":103.05,"h":103.38,"l":102.11,"n":1752,"o":102.45,"t":"2025-11-05T05:00:00Z","v":253506,"vw":103.055237},{"c":101.45,"h":102.635,"l":101.09,"n":1612,"o":102.58,"t":"2025-11-06T05:00:00Z","v":155911,"vw":101.589374},{"c":102.08,"h":102.2,"l":100.885,"n":1300,"o":101.18,"t":"2025-11-07T05:00:00Z","v":139504,"vw":101.451714},{"c":103.04,"h":103.2,"l":102.28,"n":1923,"o":102.66,"t":"2025-11-10T05:00:00Z","v":754668,"vw":102.958287},{"c":103.6,"h":103.675,"l":102.97,"n":796,"o":102.97,"t":"2025-11-11T05:00:00Z","v":65430,"vw":103.416598},{"c":103.6,"h":103.93,"l":103.29,"n":1162,"o":103.91,"t":"2025-11-12T05:00:00Z","v":118867,"vw":103.660232},{"c":101.64,"h":103.16,"l":101.49,"n":1286,"o":103.16,"t":"2025-11-13T05:00:00Z","v":98099,"vw":101.986786},{"c":100.77,"h":101.47,"l":100.44,"n":1308,"o":100.55,"t":"2025-11-14T05:00:00Z","v":117161,"vw":101.004723},{"c":99.69,"h":100.94,"l":99.2,"n":1641,"o":100.38,"t":"2025-11-17T05:00:00Z","v":246127,"vw":100.054664},{"c":98.75,"h":99.49,"l":98.4,"n":3799,"o":98.8,"t":"2025-11-18T05:00:00Z","v":476152,"vw":98.960564},{"c":98.28,"h":99.05,"l":97.83,"n":1866,"o":99.05,"t":"2025-11-19T05:00:00Z","v":225451,"vw":98.238026},{"c":97.04,"h":99.93,"l":96.94,"n":2322,"o":99.24,"t":"2025-11-20T05:00:00Z","v":226544,"vw":98.026927},{"c":98.68,"h":99.32,"l":97.43,"n":2846,"o":97.57,"t":"2025-11-21T05:00:00Z","v":334964,"vw":98.52932},{"c":99.12,"h":99.46,"l":98.92,"n":1132,"o":98.92,"t":"2025-11-24T05:00:00Z","v":106845,"vw":99.224709},{"c":100.94,"h":101.05,"l":99.13,"n":947,"o":99.13,"t":"2025-11-25T05:00:00Z","v":61722,"vw":100.607592},{"c":101.95,"h":102.29,"l":101.199,"n":810,"o":101.23,"t":"2025-11-26T05:00:00Z","v":69882,"vw":102.04715},{"c":102.66,"h":102.81,"l":102.14,"n":292,"o":102.14,"t":"2025-11-28T05:00:00Z","v":20972,"vw":102.59044},{"c":102.73,"h":103.26,"l":102,"n":1007,"o":102,"t":"2025-12-01T05:00:00Z","v":89038,"vw":102.855434},{"c":102.73,"h":103.03,"l":102.25,"n":705,"o":102.96,"t":"2025-12-02T05:00:00Z","v":52213,"vw":102.713809},{"c":103.39,"h":103.61,"l":102.66,"n":1271,"o":102.66,"t":"2025-12-03T05:00:00Z","v":111658,"vw":103.428298},{"c":103.09,"h":103.53,"l":102.5801,"n":1113,"o":103.4,"t":"2025-12-04T05:00:00Z","v":100613,"vw":102.858205},{"c":103.61,"h":104.07,"l":103.01,"n":1001,"o":103.01,"t":"2025-12-05T05:00:00Z","v":96249,"vw":103.804824},{"c":102.69,"h":103.47,"l":102.44,"n":1288,"o":103.47,"t":"2025-12-08T05:00:00Z","v":122212,"vw":102.706583},{"c":102.64,"h":102.95,"l":102.34,"n":1237,"o":102.47,"t":"2025-12-09T05:00:00Z","v":150546,"vw":102.819722},{"c":103.5,"h":103.87,"l":102.67,"n":2175,"o":102.67,"t":"2025-12-10T05:00:00Z","v":290049,"vw":103.153568},{"c":104.25,"h":104.35,"l":103.47,"n":1035,"o":103.47,"t":"2025-12-11T05:00:00Z","v":108804,"vw":104.133138},{"c":104.45,"h":105.0899,"l":104.04,"n":1371,"o":104.83,"t":"2025-12-12T05:00:00Z","v":145844,"vw":104.426883},{"c":104.47,"h":105.245,"l":104.26,"n":1349,"o":105.03,"t":"2025-12-15T05:00:00Z","v":400260,"vw":104.558513},{"c":104.29,"h":104.55,"l":103.76,"n":1719,"o":104.31,"t":"2025-12-16T05:00:00Z","v":188272,"vw":104.166986},{"c":103.62,"h":104.86,"l":103.58,"n":1161,"o":104.35,"t":"2025-12-17T05:00:00Z","v":83262,"vw":104.086976},{"c":104.43,"h":105.42,"l":104.29,"n":1538,"o":104.57,"t":"2025-12-18T05:00:00Z","v":150299,"vw":104.887048},{"c":104.18,"h":104.55,"l":104.18,"n":1888,"o":104.42,"t":"2025-12-19T05:00:00Z","v":253202,"vw":104.348352},{"c":104.56,"h":104.87,"l":104.5,"n":1009,"o":104.71,"t":"2025-12-22T05:00:00Z","v":122200,"vw":104.633012},{"c":104.3,"h":104.5241,"l":104.08,"n":851,"o":104.38,"t":"2025-12-23T05:00:00Z","v":90229,"vw":104.246809},{"c":104.85,"h":104.9,"l":104.24,"n":451,"o":104.24,"t":"2025-12-24T05:00:00Z","v":66742,"vw":104.770532},{"c":104.74,"h":104.8642,"l":104.56,"n":646,"o":104.77,"t":"2025-12-26T05:00:00Z","v":71137,"vw":104.69475},{"c":104.13,"h":104.42,"l":103.94,"n":854,"o":104.31,"t":"2025-12-29T05:00:00Z","v":82312,"vw":104.098236},{"c":103.79,"h":104.05,"l":103.77,"n":631,"o":103.93,"t":"2025-12-30T05:00:00Z","v":54484,"vw":103.925125},{"c":103.13,"h":103.667,"l":103.08,"n":764,"o":103.667,"t":"2025-12-31T05:00:00Z","v":83423,"vw":103.345355},{"c":102.69,"h":103.38,"l":102.26,"n":1375,"o":103.35,"t":"2026-01-02T05:00:00Z","v":179409,"vw":102.714535},{"c":103.97,"h":104.7,"l":102.81,"n":1578,"o":102.81,"t":"2026-01-05T05:00:00Z","v":197025,"vw":104.197582},{"c":104.92,"h":105.08,"l":103.595,"n":1902,"o":103.6,"t":"2026-01-06T05:00:00Z","v":556836,"vw":104.773468},{"c":104.52,"h":105.395,"l":104.52,"n":1581,"o":105.08,"t":"2026-01-07T05:00:00Z","v":180612,"vw":105.004642},{"c":106.08,"h":106.31,"l":104.31,"n":1727,"o":104.42,"t":"2026-01-08T05:00:00Z","v":172712,"vw":105.857811},{"c":106.96,"h":107.01,"l":105.445,"n":1192,"o":106.09,"t":"2026-01-09T05:00:00Z","v":138819,"vw":106.677189},{"c":107.02,"h":107.36,"l":106.345,"n":1088,"o":106.61,"t":"2026-01-12T05:00:00Z","v":118450,"vw":107.13809},{"c":107.18,"h":107.26,"l":106.69,"n":1361,"o":107.08,"t":"2026-01-13T05:00:00Z","v":146002,"vw":106.93246},{"c":106.03,"h":106.89,"l":105.49,"n":928,"o":106.86,"t":"2026-01-14T05:00:00Z","v":60654,"vw":105.949846},{"c":106.34,"h":106.7,"l":106.08,"n":1932,"o":106.39,"t":"2026-01-15T05:00:00Z","v":862743,"vw":106.368054},{"c":106,"h":106.33,"l":105.74,"n":1003,"o":106.33,"t":"2026-01-16T05:00:00Z","v":70465,"vw":105.951382},{"c":103.83,"h":104.94,"l":103.6234,"n":1592,"o":104.5,"t":"2026-01-20T05:00:00Z","v":92055,"vw":104.212121},{"c":105.32,"h":105.64,"l":103.85,"n":1733,"o":103.85,"t":"2026-01-21T05:00:00Z","v":194721,"vw":105.056657},{"c":105.48,"h":106,"l":105.19,"n":1400,"o":105.77,"t":"2026-01-22T05:00:00Z","v":164388,"vw":105.539498},{"c":105.79,"h":105.8,"l":105.38,"n":799,"o":105.42,"t":"2026-01-23T05:00:00Z","v":35586,"vw":105.648284},{"c":105.32,"h":106.06,"l":105.26,"n":667,"o":105.84,"t":"2026-01-26T05:00:00Z","v":55805,"vw":105.516516},{"c":105.15,"h":105.42,"l":104.75,"n":524,"o":105.42,"t":"2026-01-27T05:00:00Z","v":24489,"vw":105.126299},{"c":104.31,"h":105.67,"l":104.21,"n":695,"o":105.35,"t":"2026-01-28T05:00:00Z","v":48403,"vw":104.6971},{"c":104.22,"h":104.58,"l":103.53,"n":749,"o":104.58,"t":"2026-01-29T05:00:00Z","v":60032,"vw":104.016939},{"c":103.83,"h":104.0448,"l":103.28,"n":840,"o":103.94,"t":"2026-01-30T05:00:00Z","v":79208,"vw":103.82422},{"c":104.71,"h":104.96,"l":103.11,"n":803,"o":103.245,"t":"2026-02-02T05:00:00Z","v":65225,"vw":104.56301},{"c":103.9,"h":105.02,"l":103.14,"n":1743,"o":104.6,"t":"2026-02-03T05:00:00Z","v":117118,"vw":104.111707},{"c":103.67,"h":104.62,"l":103.25,"n":1676,"o":104.01,"t":"2026-02-04T05:00:00Z","v":154996,"vw":103.939268},{"c":101.89,"h":103.05,"l":101.67,"n":1186,"o":103.01,"t":"2026-02-05T05:00:00Z","v":104901,"vw":102.20053},{"c":103.147,"h":103.18,"l":101.01,"n":2008,"o":101.22,"t":"2026-02-06T05:00:00Z","v":207796,"vw":102.476558},{"c":102.66,"h":102.9726,"l":102.06,"n":1089,"o":102.78,"t":"2026-02-09T05:00:00Z","v":72878,"vw":102.668553},{"c":103.18,"h":104.14,"l":103.08,"n":1503,"o":103.08,"t":"2026-02-10T05:00:00Z","v":106982,"vw":103.609541},{"c":102.51,"h":103.42,"l":102.34,"n":1830,"o":103.36,"t":"2026-02-11T05:00:00Z","v":203035,"vw":102.493664},{"c":101.1,"h":103.42,"l":100.84,"n":1219,"o":103.01,"t":"2026-02-12T05:00:00Z","v":90166,"vw":101.497674},{"c":101.47,"h":102.06,"l":100.8,"n":1378,"o":101,"t":"2026-02-13T05:00:00Z","v":144163,"vw":101.31618},{"c":101.41,"h":101.725,"l":100.3801,"n":910,"o":101.56,"t":"2026-02-17T05:00:00Z","v":126887,"vw":100.944033},{"c":102.19,"h":102.775,"l":101.3183,"n":1054,"o":101.44,"t":"2026-02-18T05:00:00Z","v":73522,"vw":102.380883},{"c":101.39,"h":102.02,"l":101.02,"n":3062,"o":101.68,"t":"2026-02-19T05:00:00Z","v":1078372,"vw":101.513647},{"c":102.27,"h":102.46,"l":100.93,"n":6210,"o":101.07,"t":"2026-02-20T05:00:00Z","v":325408,"vw":101.891743},{"c":100.33,"h":101.66,"l":99.6,"n":1436,"o":101.66,"t":"2026-02-23T05:00:00Z","v":154794,"vw":100.233572},{"c":101.81,"h":102,"l":100.55,"n":1188,"o":100.55,"t":"2026-02-24T05:00:00Z","v":185897,"vw":101.560964},{"c":102.11,"h":102.15,"l":101.64,"n":864,"o":102.12,"t":"2026-02-25T05:00:00Z","v":166503,"vw":101.992321},{"c":102.62,"h":103.04,"l":101.92,"n":3103,"o":102.39,"t":"2026-02-26T05:00:00Z","v":673898,"vw":102.490641},{"c":103.17,"h":103.25,"l":101.97,"n":2037,"o":102.21,"t":"2026-02-27T05:00:00Z","v":393770,"vw":102.832196},{"c":102.11,"h":102.39,"l":101.18,"n":3015,"o":101.18,"t":"2026-03-02T05:00:00Z","v":324460,"vw":101.749526},{"c":101.64,"h":102.05,"l":99.47,"n":2925,"o":100.2,"t":"2026-03-03T05:00:00Z","v":343569,"vw":100.96938},{"c":102.69,"h":102.97,"l":101.74,"n":3012,"o":101.93,"t":"2026-03-04T05:00:00Z","v":457697,"vw":102.512648},{"c":102.37,"h":103.03,"l":101.59,"n":1717,"o":102.2,"t":"2026-03-05T05:00:00Z","v":157839,"vw":102.234942},{"c":101.04,"h":101.22,"l":100.12,"n":5886,"o":100.85,"t":"2026-03-06T05:00:00Z","v":639624,"vw":100.692201},{"c":101.07,"h":101.24,"l":98.35,"n":3882,"o":99.77,"t":"2026-03-09T04:00:00Z","v":570709,"vw":99.139323},{"c":100.66,"h":101.83,"l":100.415,"n":2667,"o":100.95,"t":"2026-03-10T04:00:00Z","v":289773,"vw":101.037217},{"c":100.22,"h":101.35,"l":99.81,"n":2435,"o":100.84,"t":"2026-03-11T04:00:00Z","v":196567,"vw":100.384279},{"c":98.33,"h":99.7,"l":98.29,"n":2338,"o":99.2,"t":"2026-03-12T04:00:00Z","v":261532,"vw":98.977254},{"c":98.12,"h":99.16,"l":97.94,"n":1709,"o":98.76,"t":"2026-03-13T04:00:00Z","v":146571,"vw":98.310023},{"c":99.11,"h":99.52,"l":98.74,"n":1659,"o":98.78,"t":"2026-03-16T04:00:00Z","v":151348,"vw":99.104696},{"c":99.665,"h":100.23,"l":99.59,"n":930,"o":99.59,"t":"2026-03-17T04:00:00Z","v":74007,"vw":99.883875},{"c":97.63,"h":99.485,"l":97.6,"n":1285,"o":99.235,"t":"2026-03-18T04:00:00Z","v":184139,"vw":98.312556},{"c":96.94,"h":97.42,"l":96.25,"n":1772,"o":97.01,"t":"2026-03-19T04:00:00Z","v":205790,"vw":96.789579},{"c":95.51,"h":96.67,"l":95.11,"n":1333,"o":96.67,"t":"2026-03-20T04:00:00Z","v":153304,"vw":95.844467},{"c":97.35,"h":98.36,"l":97.22,"n":1574,"o":97.27,"t":"2026-03-23T04:00:00Z","v":130872,"vw":97.693641},{"c":96.75,"h":97.45,"l":96.3108,"n":1338,"o":96.58,"t":"2026-03-24T04:00:00Z","v":137775,"vw":96.977734},{"c":97.52,"h":98.17,"l":96.8,"n":1533,"o":97.8,"t":"2026-03-25T04:00:00Z","v":124382,"vw":97.463095},{"c":96.26,"h":97.78,"l":96.26,"n":788,"o":96.86,"t":"2026-03-26T04:00:00Z","v":57544,"vw":96.925043},{"c":94.23,"h":96,"l":94.05,"n":941,"o":96,"t":"2026-03-27T04:00:00Z","v":150366,"vw":94.516154},{"c":94.35,"h":95.46,"l":93.99,"n":1045,"o":94.97,"t":"2026-03-30T04:00:00Z","v":91024,"vw":94.60394},{"c":96.92,"h":97.28,"l":95.09,"n":1257,"o":95.52,"t":"2026-03-31T04:00:00Z","v":111132,"vw":96.197558},{"c":97.28,"h":97.79,"l":96.8299,"n":1192,"o":97.39,"t":"2026-04-01T04:00:00Z","v":87255,"vw":97.483721},{"c":96.93,"h":97.56,"l":95.51,"n":1060,"o":95.81,"t":"2026-04-02T04:00:00Z","v":71642,"vw":96.564287},{"c":97.68,"h":97.68,"l":96.71,"n":1148,"o":96.71,"t":"2026-04-06T04:00:00Z","v":158068,"vw":97.401653},{"c":96.58,"h":97.12,"l":95.835,"n":1018,"o":96.99,"t":"2026-04-07T04:00:00Z","v":115746,"vw":96.382062},{"c":99.14,"h":100.05,"l":98.78,"n":1108,"o":99.74,"t":"2026-04-08T04:00:00Z","v":92746,"vw":99.302086},{"c":100.37,"h":100.51,"l":98.67,"n":780,"o":99.07,"t":"2026-04-09T04:00:00Z","v":53326,"vw":99.848757},{"c":99.98,"h":100.63,"l":99.68,"n":770,"o":100.63,"t":"2026-04-10T04:00:00Z","v":50322,"vw":100.00665},{"c":100.71,"h":100.74,"l":99.275,"n":887,"o":99.47,"t":"2026-04-13T04:00:00Z","v":73560,"vw":100.013595},{"c":102.4,"h":102.615,"l":100.95,"n":720,"o":100.95,"t":"2026-04-14T04:00:00Z","v":60133,"vw":102.239427},{"c":103.48,"h":103.67,"l":102.47,"n":1128,"o":102.57,"t":"2026-04-15T04:00:00Z","v":83346,"vw":103.069553},{"c":103.25,"h":103.91,"l":102.92,"n":913,"o":103.7,"t":"2026-04-16T04:00:00Z","v":42630,"vw":103.276352},{"c":104.87,"h":105.7,"l":104.08,"n":1264,"o":104.08,"t":"2026-04-17T04:00:00Z","v":98606,"vw":104.946911},{"c":104.7,"h":104.81,"l":103.92,"n":892,"o":104.64,"t":"2026-04-20T04:00:00Z","v":58021,"vw":104.375928},{"c":103.97,"h":105.42,"l":103.815,"n":961,"o":105.27,"t":"2026-04-21T04:00:00Z","v":68246,"vw":104.346283},{"c":103.7,"h":104.38,"l":103.47,"n":529,"o":104.19,"t":"2026-04-22T04:00:00Z","v":45253,"vw":103.716634},{"c":102.94,"h":103.565,"l":102.09,"n":992,"o":103.38,"t":"2026-04-23T04:00:00Z","v":88304,"vw":102.996915},{"c":103.28,"h":103.4,"l":102.81,"n":602,"o":103.01,"t":"2026-04-24T04:00:00Z","v":36028,"vw":103.19903},{"c":102.54,"h":103.15,"l":102.515,"n":623,"o":102.83,"t":"2026-04-27T04:00:00Z","v":32967,"vw":102.747224},{"c":101.67,"h":102.43,"l":101.5,"n":722,"o":102.37,"t":"2026-04-28T04:00:00Z","v":48933,"vw":101.714428},{"c":101.52,"h":101.53,"l":100.96,"n":841,"o":101.08,"t":"2026-04-29T04:00:00Z","v":45114,"vw":101.334652},{"c":102.88,"h":103.04,"l":101.59,"n":951,"o":102.25,"t":"2026-04-30T04:00:00Z","v":73617,"vw":102.545918},{"c":102.5,"h":103.51,"l":102.49,"n":741,"o":102.88,"t":"2026-05-01T04:00:00Z","v":62495,"vw":103.08776},{"c":101.52,"h":102.9,"l":101.4,"n":1469,"o":102.24,"t":"2026-05-04T04:00:00Z","v":126260,"vw":101.729476},{"c":101.71,"h":102.34,"l":101.71,"n":1026,"o":101.91,"t":"2026-05-05T04:00:00Z","v":101920,"vw":102.021341},{"c":103.28,"h":103.65,"l":102.64,"n":813,"o":102.7,"t":"2026-05-06T04:00:00Z","v":54302,"vw":103.216228},{"c":102.99,"h":103.77,"l":102.62,"n":2086,"o":103.43,"t":"2026-05-07T04:00:00Z","v":326069,"vw":103.06224},{"c":102.78,"h":103.38,"l":102.63,"n":1271,"o":103.18,"t":"2026-05-08T04:00:00Z","v":204714,"vw":102.823685},{"c":101.38,"h":102.2,"l":101.31,"n":1018,"o":102.2,"t":"2026-05-11T04:00:00Z","v":75238,"vw":101.5061},{"c":101.35,"h":101.44,"l":100.83,"n":591,"o":101.29,"t":"2026-05-12T04:00:00Z","v":63892,"vw":101.266137},{"c":101.32,"h":101.5,"l":100.6,"n":597,"o":100.88,"t":"2026-05-13T04:00:00Z","v":63954,"vw":101.252366},{"c":101.58,"h":102.21,"l":101.53,"n":1026,"o":101.63,"t":"2026-05-14T04:00:00Z","v":78698,"vw":101.813147},{"c":100.29,"h":101.155,"l":100.28,"n":1275,"o":100.99,"t":"2026-05-15T04:00:00Z","v":175343,"vw":100.420808},{"c":100.93,"h":101.67,"l":100.31,"n":1869,"o":100.32,"t":"2026-05-18T04:00:00Z","v":163999,"vw":100.914888},{"c":100.05,"h":100.43,"l":99.595,"n":912,"o":100.27,"t":"2026-05-19T04:00:00Z","v":130458,"vw":100.053637},{"c":101.73,"h":101.73,"l":99.37,"n":910,"o":100.08,"t":"2026-05-20T04:00:00Z","v":60619,"vw":100.979482},{"c":102.04,"h":102.385,"l":100.185,"n":827,"o":100.96,"t":"2026-05-21T04:00:00Z","v":90171,"vw":101.496992},{"c":102.18,"h":102.67,"l":102.09,"n":1128,"o":102.33,"t":"2026-05-22T04:00:00Z","v":83357,"vw":102.316283},{"c":102.15,"h":102.55,"l":101.7,"n":817,"o":102.48,"t":"2026-05-26T04:00:00Z","v":70760,"vw":101.969025},{"c":103.44,"h":104,"l":102.64,"n":1351,"o":102.64,"t":"2026-05-27T04:00:00Z","v":130819,"vw":103.515168},{"c":103.78,"h":103.83,"l":102.73,"n":634,"o":103.09,"t":"2026-05-28T04:00:00Z","v":53109,"vw":103.342225},{"c":102.74,"h":103.61,"l":102.74,"n":936,"o":103.4,"t":"2026-05-29T04:00:00Z","v":89120,"vw":103.148571},{"c":101.62,"h":101.985,"l":101.1801,"n":1429,"o":101.93,"t":"2026-06-01T04:00:00Z","v":112115,"vw":101.610012},{"c":100.73,"h":101.15,"l":100.21,"n":941,"o":101.03,"t":"2026-06-02T04:00:00Z","v":57706,"vw":100.812096},{"c":100.2,"h":100.69,"l":99.885,"n":1357,"o":100.01,"t":"2026-06-03T04:00:00Z","v":140222,"vw":100.113912},{"c":100.57,"h":101.63,"l":100.38,"n":1020,"o":101.37,"t":"2026-06-04T04:00:00Z","v":51717,"vw":100.846905},{"c":99.585,"h":101.35,"l":99.385,"n":3718,"o":100.66,"t":"2026-06-05T04:00:00Z","v":437244,"vw":99.759235},{"c":99.74,"h":100.385,"l":99.31,"n":1879,"o":99.38,"t":"2026-06-08T04:00:00Z","v":115539,"vw":99.975328},{"c":100.48,"h":101.32,"l":99.53,"n":2142,"o":100.3,"t":"2026-06-09T04:00:00Z","v":448333,"vw":100.274297},{"c":99.35,"h":100.48,"l":99.29,"n":2078,"o":100.21,"t":"2026-06-10T04:00:00Z","v":193523,"vw":99.78145},{"c":101.4,"h":101.45,"l":99.35,"n":1502,"o":99.64,"t":"2026-06-11T04:00:00Z","v":133386,"vw":100.028806},{"c":101.56,"h":101.94,"l":100.455,"n":957,"o":101.94,"t":"2026-06-12T04:00:00Z","v":98874,"vw":101.211074},{"c":102.52,"h":103.06,"l":102.39,"n":813,"o":102.54,"t":"2026-06-15T04:00:00Z","v":62905,"vw":102.749016},{"c":102.45,"h":102.94,"l":102.41,"n":956,"o":102.63,"t":"2026-06-16T04:00:00Z","v":96269,"vw":102.646836},{"c":100.07,"h":102.2998,"l":99.945,"n":1083,"o":101.92,"t":"2026-06-17T04:00:00Z","v":159776,"vw":101.234447},{"c":101.34,"h":101.745,"l":100.42,"n":878,"o":100.9,"t":"2026-06-18T04:00:00Z","v":146135,"vw":101.127165},{"c":99.61,"h":101,"l":99.59,"n":974,"o":100.61,"t":"2026-06-22T04:00:00Z","v":79696,"vw":100.046992},{"c":99.34,"h":99.84,"l":99.08,"n":623,"o":99.24,"t":"2026-06-23T04:00:00Z","v":49370,"vw":99.546904},{"c":100.65,"h":101.895,"l":99.68,"n":859,"o":99.68,"t":"2026-06-24T04:00:00Z","v":68993,"vw":100.985573},{"c":99.21,"h":100.82,"l":99.135,"n":1001,"o":100.1,"t":"2026-06-25T04:00:00Z","v":104529,"vw":99.649395},{"c":100.48,"h":101.1,"l":99.2053,"n":1057,"o":99.3,"t":"2026-06-26T04:00:00Z","v":136332,"vw":100.41046},{"c":101.52,"h":102.27,"l":101.03,"n":1475,"o":101.03,"t":"2026-06-29T04:00:00Z","v":148255,"vw":101.595311},{"c":101.1,"h":101.4451,"l":100.765,"n":641,"o":101,"t":"2026-06-30T04:00:00Z","v":77666,"vw":101.090932},{"c":101.5,"h":102.25,"l":100.81,"n":1511,"o":101.37,"t":"2026-07-01T04:00:00Z","v":170453,"vw":101.642161},{"c":102.07,"h":102.17,"l":101.38,"n":1201,"o":102.02,"t":"2026-07-02T04:00:00Z","v":115748,"vw":101.81541},{"c":101.92,"h":102.22,"l":101.02,"n":831,"o":102.22,"t":"2026-07-06T04:00:00Z","v":71012,"vw":101.781429},{"c":101.63,"h":102.93,"l":101.52,"n":875,"o":102.72,"t":"2026-07-07T04:00:00Z","v":57300,"vw":101.847184},{"c":100.33,"h":100.94,"l":99.78,"n":1242,"o":100.94,"t":"2026-07-08T04:00:00Z","v":87171,"vw":100.213058},{"c":101.08,"h":101.08,"l":99.61,"n":774,"o":99.73,"t":"2026-07-09T04:00:00Z","v":63704,"vw":100.57386},{"c":101.23,"h":101.75,"l":100.84,"n":955,"o":101.41,"t":"2026-07-10T04:00:00Z","v":108761,"vw":101.35644},{"c":100.8,"h":101.86,"l":100.5,"n":884,"o":101.7252,"t":"2026-07-13T04:00:00Z","v":130225,"vw":100.814663},{"c":100.41,"h":100.89,"l":100.23,"n":1149,"o":100.59,"t":"2026-07-14T04:00:00Z","v":102567,"vw":100.468234},{"c":101.25,"h":102.03,"l":100.66,"n":943,"o":100.66,"t":"2026-07-15T04:00:00Z","v":90076,"vw":101.566478},{"c":102.07,"h":102.355,"l":101.4,"n":1581,"o":101.4,"t":"2026-07-16T04:00:00Z","v":162369,"vw":102.040775},{"c":100.38,"h":101.55,"l":100.27,"n":1181,"o":100.88,"t":"2026-07-17T04:00:00Z","v":120299,"vw":100.737242},{"c":99.71,"h":100.68,"l":99.56,"n":1055,"o":100.68,"t":"2026-07-20T04:00:00Z","v":88611,"vw":99.975229},{"c":99.545,"h":99.8,"l":99.205,"n":935,"o":99.59,"t":"2026-07-21T04:00:00Z","v":79404,"vw":99.531436},{"c":98.88,"h":99.79,"l":98.72,"n":827,"o":99.64,"t":"2026-07-22T04:00:00Z","v":78962,"vw":99.131252},{"c":95.95,"h":96.915,"l":95.63,"n":1168,"o":96.79,"t":"2026-07-23T04:00:00Z","v":112438,"vw":95.971359},{"c":96.78,"h":97.41,"l":96.19,"n":1014,"o":96.19,"t":"2026-07-24T04:00:00Z","v":193294,"vw":96.801854},{"c":98.42,"h":98.45,"l":97.87,"n":1460,"o":97.87,"t":"2026-07-27T04:00:00Z","v":167531,"vw":98.254132},{"c":100.11,"h":100.29,"l":99.34,"n":873,"o":99.34,"t":"2026-07-28T04:00:00Z","v":76354,"vw":99.968204},{"c":99.83,"h":100.99,"l":99.61,"n":821,"o":99.61,"t":"2026-07-29T04:00:00Z","v":55497,"vw":100.286065},{"c":99.64,"h":99.74,"l":98.72,"n":714,"o":99.54,"t":"2026-07-30T04:00:00Z","v":62143,"vw":99.32357},{"c":101.14,"h":101.38,"l":100.46,"n":1602,"o":100.93,"t":"2026-07-31T04:00:00Z","v":151448,"vw":101.000165},{"c":102.62,"h":103.53,"l":102.3402,"n":1228,"o":102.49,"t":"2026-08-03T04:00:00Z","v":131349,"vw":102.782876},{"c":102.86,"h":103.03,"l":101.935,"n":1820,"o":102.09,"t":"2026-08-04T04:00:00Z","v":192944,"vw":102.646403},{"c":102.98,"h":103.66,"l":102.56,"n":1411,"o":103.66,"t":"2026-08-05T04:00:00Z","v":133817,"vw":102.981199},{"c":102.64,"h":103.32,"l":102.37,"n":889,"o":103.32,"t":"2026-08-06T04:00:00Z","v":77600,"vw":102.614712},{"c":103.91,"h":104.115,"l":102.52,"n":694,"o":102.75,"t":"2026-08-07T04:00:00Z","v":66672,"vw":103.864368},{"c":103.99,"h":103.99,"l":103.17,"n":1314,"o":103.53,"t":"2026-08-10T04:00:00Z","v":146203,"vw":103.626682},{"c":103.61,"h":104.11,"l":103.5,"n":824,"o":103.72,"t":"2026-08-11T04:00:00Z","v":79796,"vw":103.699578},{"c":102.81,"h":103.04,"l":102.45,"n":1099,"o":102.71,"t":"2026-08-12T04:00:00Z","v":127150,"vw":102.807427},{"c":103.5,"h":103.73,"l":102.88,"n":854,"o":103.16,"t":"2026-08-13T04:00:00Z","v":79397,"vw":103.296593},{"c":103.45,"h":103.95,"l":103.3753,"n":957,"o":103.67,"t":"2026-08-14T04:00:00Z","v":52190,"vw":103.576407},{"c":101.94,"h":103.05,"l":101.86,"n":1156,"o":103.05,"t":"2026-08-17T04:00:00Z","v":93478,"vw":102.211593},{"c":101.9,"h":103.04,"l":101.8,"n":917,"o":102.31,"t":"2026-08-18T04:00:00Z","v":60994,"vw":102.489304},{"c":103.58,"h":104.25,"l":103.1,"n":614,"o":103.1,"t":"2026-08-19T04:00:00Z","v":34568,"vw":103.707313},{"c":101.84,"h":102.525,"l":101.72,"n":1606,"o":102.14,"t":"2026-08-20T04:00:00Z","v":88661,"vw":101.893974},{"c":102.69,"h":102.93,"l":101.96,"n":463,"o":102.24,"t":"2026-08-21T04:00:00Z","v":30139,"vw":102.682166},{"c":103.41,"h":103.5601,"l":102.93,"n":497,"o":102.93,"t":"2026-08-24T04:00:00Z","v":100643,"vw":103.423544},{"c":103.2,"h":103.345,"l":102.915,"n":558,"o":103.31,"t":"2026-08-25T04:00:00Z","v":69229,"vw":103.02821},{"c":102.36,"h":103.17,"l":102.29,"n":562,"o":103.17,"t":"2026-08-26T04:00:00Z","v":50324,"vw":102.537585},{"c":100.99,"h":101.64,"l":100.97,"n":1076,"o":101.64,"t":"2026-08-27T04:00:00Z","v":74450,"vw":101.272703},{"c":102.04,"h":102.215,"l":101.43,"n":892,"o":101.57,"t":"2026-08-28T04:00:00Z","v":46431,"vw":101.920386},{"c":101.22,"h":101.62,"l":101.06,"n":936,"o":101.56,"t":"2026-08-31T04:00:00Z","v":47663,"vw":101.334539},{"c":99.9,"h":100.89,"l":99.77,"n":1456,"o":100.42,"t":"2026-09-01T04:00:00Z","v":75712,"vw":99.951787},{"c":100.41,"h":100.67,"l":100.06,"n":807,"o":100.06,"t":"2026-09-02T04:00:00Z","v":45302,"vw":100.473329},{"c":101.22,"h":101.62,"l":100.78,"n":980,"o":101.43,"t":"2026-09-03T04:00:00Z","v":55930,"vw":101.21957},{"c":100.24,"h":100.87,"l":100.055,"n":1428,"o":100.49,"t":"2026-09-04T04:00:00Z","v":66257,"vw":100.354143},{"c":99.08,"h":99.74,"l":99.01,"n":921,"o":99.74,"t":"2026-09-08T04:00:00Z","v":78585,"vw":99.213134},{"c":97.715,"h":98.42,"l":97.715,"n":716,"o":98.33,"t":"2026-09-09T04:00:00Z","v":60224,"vw":97.985452},{"c":97.41,"h":97.945,"l":96.85,"n":1209,"o":97.01,"t":"2026-09-10T04:00:00Z","v":120954,"vw":97.50838},{"c":98.29,"h":98.42,"l":97.9401,"n":583,"o":98.32,"t":"2026-09-11T04:00:00Z","v":53306,"vw":98.285526},{"c":99,"h":99.3,"l":98.21,"n":1592,"o":98.21,"t":"2026-09-14T04:00:00Z","v":146648,"vw":98.910999},{"c":97.06,"h":98.51,"l":96.8924,"n":1295,"o":98.51,"t":"2026-09-15T04:00:00Z","v":263410,"vw":97.430275},{"c":96.36,"h":97.475,"l":96.0101,"n":1054,"o":97.28,"t":"2026-09-16T04:00:00Z","v":77787,"vw":97.038168},{"c":96.79,"h":97.52,"l":96.79,"n":987,"o":97.52,"t":"2026-09-17T04:00:00Z","v":59466,"vw":97.055365},{"c":96.12,"h":96.62,"l":96.11,"n":732,"o":96.53,"t":"2026-09-18T04:00:00Z","v":81875,"vw":96.312448},{"c":97.35,"h":97.65,"l":96.47,"n":650,"o":96.81,"t":"2026-09-21T04:00:00Z","v":47494,"vw":97.093729},{"c":97.47,"h":98.19,"l":97.16,"n":1264,"o":98.1,"t":"2026-09-22T04:00:00Z","v":103081,"vw":97.529747},{"c":96.25,"h":97.2,"l":96.145,"n":849,"o":97.2,"t":"2026-09-23T04:00:00Z","v":80020,"vw":96.353389},{"c":95.87,"h":96.32,"l":95.49,"n":989,"o":95.97,"t":"2026-09-24T04:00:00Z","v":132800,"vw":95.95535},{"c":96.24,"h":96.49,"l":95.5801,"n":804,"o":95.91,"t":"2026-09-25T04:00:00Z","v":107972,"vw":96.229883},{"c":95.32,"h":95.965,"l":95.1215,"n":1623,"o":95.7,"t":"2026-09-28T04:00:00Z","v":210417,"vw":95.534971},{"c":95.36,"h":95.59,"l":95.04,"n":815,"o":95.57,"t":"2026-09-29T04:00:00Z","v":68704,"vw":95.343797},{"c":94.78,"h":95.67,"l":94.78,"n":570,"o":95.16,"t":"2026-09-30T04:00:00Z","v":73874,"vw":95.433064},{"c":94.65,"h":95.06,"l":94.03,"n":1049,"o":95.06,"t":"2026-10-01T04:00:00Z","v":177574,"vw":94.514658},{"c":95.12,"h":95.585,"l":94.83,"n":776,"o":95.3,"t":"2026-10-02T04:00:00Z","v":87886,"vw":95.171932},{"c":95.52,"h":95.72,"l":94.81,"n":1798,"o":94.96,"t":"2026-10-05T04:00:00Z","v":180080,"vw":95.338085},{"c":96.59,"h":96.59,"l":95.71,"n":769,"o":95.71,"t":"2026-10-06T04:00:00Z","v":63266,"vw":96.329775},{"c":96.49,"h":96.62,"l":95.86,"n":1043,"o":96.03,"t":"2026-10-07T04:00:00Z","v":87080,"vw":96.366697},{"c":97.27,"h":97.35,"l":96.16,"n":2067,"o":96.1901,"t":"2026-10-08T04:00:00Z","v":186988,"vw":96.948753},{"c":97.9,"h":98.03,"l":97.58,"n":788,"o":97.79,"t":"2026-10-09T04:00:00Z","v":70535,"vw":97.841579},{"c":97.76,"h":97.97,"l":97.465,"n":1994,"o":97.92,"t":"2026-10-12T04:00:00Z","v":250281,"vw":97.756112},{"c":97.72,"h":98.42,"l":97.7,"n":1977,"o":97.93,"t":"2026-10-13T04:00:00Z","v":198472,"vw":97.808317},{"c":97.54,"h":97.59,"l":96.83,"n":1467,"o":97.5,"t":"2026-10-14T04:00:00Z","v":188453,"vw":97.206859},{"c":99.5,"h":99.59,"l":98.23,"n":767,"o":98.23,"t":"2026-10-15T04:00:00Z","v":112837,"vw":99.28855},{"c":98.71,"h":100.325,"l":98.34,"n":3206,"o":99.94,"t":"2026-10-16T04:00:00Z","v":575182,"vw":98.744071},{"c":99.47,"h":99.64,"l":98.74,"n":1004,"o":98.86,"t":"2026-10-19T04:00:00Z","v":79223,"vw":99.440231},{"c":100.26,"h":100.91,"l":99.85,"n":686,"o":99.85,"t":"2026-10-20T04:00:00Z","v":57804,"vw":100.524192},{"c":99.86,"h":100.4,"l":99.51,"n":670,"o":100.04,"t":"2026-10-21T04:00:00Z","v":71341,"vw":100.044164},{"c":100.78,"h":100.78,"l":99.3,"n":988,"o":99.3,"t":"2026-10-22T04:00:00Z","v":38431,"vw":100.426112}],"volatilityBars":[{"c":98.14,"h":98.19,"l":97.895,"n":17,"o":98.1,"t":"2026-09-22T13:30:00Z","v":4474,"vw":98.088835},{"c":97.785,"h":98.1632,"l":97.785,"n":17,"o":98.1632,"t":"2026-09-22T13:45:00Z","v":1864,"vw":97.929932},{"c":97.8899,"h":97.97,"l":97.77,"n":50,"o":97.77,"t":"2026-09-22T14:00:00Z","v":3128,"vw":97.87428},{"c":97.79,"h":97.805,"l":97.79,"n":2,"o":97.805,"t":"2026-09-22T14:15:00Z","v":200,"vw":97.7975},{"c":97.63,"h":97.87,"l":97.59,"n":50,"o":97.59,"t":"2026-09-22T14:30:00Z","v":4069,"vw":97.728516},{"c":97.5938,"h":97.5938,"l":97.49,"n":12,"o":97.58,"t":"2026-09-22T14:45:00Z","v":1846,"vw":97.547506},{"c":97.29,"h":97.48,"l":97.29,"n":11,"o":97.48,"t":"2026-09-22T15:00:00Z","v":973,"vw":97.392569},{"c":97.43,"h":97.43,"l":97.33,"n":12,"o":97.33,"t":"2026-09-22T15:15:00Z","v":767,"vw":97.375385},{"c":97.19,"h":97.38,"l":97.17,"n":41,"o":97.38,"t":"2026-09-22T15:30:00Z","v":2398,"vw":97.2444},{"c":97.265,"h":97.275,"l":97.16,"n":14,"o":97.16,"t":"2026-09-22T15:45:00Z","v":1173,"vw":97.225868},{"c":97.39,"h":97.405,"l":97.32,"n":44,"o":97.32,"t":"2026-09-22T16:00:00Z","v":3145,"vw":97.353671},{"c":97.31,"h":97.35,"l":97.31,"n":10,"o":97.35,"t":"2026-09-22T16:15:00Z","v":389,"vw":97.323333},{"c":97.34,"h":97.4064,"l":97.34,"n":49,"o":97.375,"t":"2026-09-22T16:30:00Z","v":1686,"vw":97.377996},{"c":97.57,"h":97.6,"l":97.4,"n":25,"o":97.4,"t":"2026-09-22T16:45:00Z","v":2186,"vw":97.520843},{"c":97.4,"h":97.4901,"l":97.4,"n":15,"o":97.4901,"t":"2026-09-22T17:00:00Z","v":1021,"vw":97.43901},{"c":97.465,"h":97.465,"l":97.42,"n":10,"o":97.435,"t":"2026-09-22T17:15:00Z","v":778,"vw":97.431338},{"c":97.445,"h":97.47,"l":97.41,"n":10,"o":97.47,"t":"2026-09-22T17:30:00Z","v":617,"vw":97.434167},{"c":97.7,"h":97.7,"l":97.45,"n":36,"o":97.45,"t":"2026-09-22T17:45:00Z","v":3818,"vw":97.592304},{"c":97.45,"h":97.7,"l":97.45,"n":32,"o":97.7,"t":"2026-09-22T18:00:00Z","v":1859,"vw":97.603688},{"c":97.4,"h":97.45,"l":97.38,"n":10,"o":97.38,"t":"2026-09-22T18:15:00Z","v":1132,"vw":97.403153},{"c":97.285,"h":97.285,"l":97.24,"n":13,"o":97.285,"t":"2026-09-22T18:30:00Z","v":1331,"vw":97.258635},{"c":97.368,"h":97.39,"l":97.368,"n":7,"o":97.39,"t":"2026-09-22T18:45:00Z","v":905,"vw":97.383155},{"c":97.365,"h":97.395,"l":97.33,"n":12,"o":97.375,"t":"2026-09-22T19:00:00Z","v":966,"vw":97.375088},{"c":97.44,"h":97.44,"l":97.335,"n":16,"o":97.335,"t":"2026-09-22T19:15:00Z","v":1078,"vw":97.405},{"c":97.505,"h":97.505,"l":97.499,"n":9,"o":97.499,"t":"2026-09-22T19:30:00Z","v":225,"vw":97.502},{"c":97.45,"h":97.65,"l":97.4,"n":275,"o":97.6,"t":"2026-09-22T19:45:00Z","v":55546,"vw":97.488777},{"c":97.47,"h":97.47,"l":97.47,"n":5,"o":97.47,"t":"2026-09-22T20:00:00Z","v":805,"vw":97.47},{"c":96.605,"h":97.2,"l":96.605,"n":14,"o":97.2,"t":"2026-09-23T13:30:00Z","v":3666,"vw":97.130262},{"c":96.34,"h":96.545,"l":96.34,"n":11,"o":96.545,"t":"2026-09-23T13:45:00Z","v":1070,"vw":96.394975},{"c":96.21,"h":96.23,"l":96.18,"n":16,"o":96.205,"t":"2026-09-23T14:00:00Z","v":1548,"vw":96.192134},{"c":96.23,"h":96.3698,"l":96.23,"n":30,"o":96.35,"t":"2026-09-23T14:15:00Z","v":2436,"vw":96.32859},{"c":96.3101,"h":96.38,"l":96.25,"n":28,"o":96.35,"t":"2026-09-23T14:30:00Z","v":2853,"vw":96.320456},{"c":96.465,"h":96.49,"l":96.24,"n":91,"o":96.29,"t":"2026-09-23T14:45:00Z","v":8336,"vw":96.396807},{"c":96.4,"h":96.48,"l":96.4,"n":58,"o":96.45,"t":"2026-09-23T15:00:00Z","v":6971,"vw":96.442602},{"c":96.38,"h":96.39,"l":96.355,"n":25,"o":96.355,"t":"2026-09-23T15:15:00Z","v":2967,"vw":96.382081},{"c":96.31,"h":96.31,"l":96.305,"n":10,"o":96.305,"t":"2026-09-23T15:30:00Z","v":571,"vw":96.307096},{"c":96.31,"h":96.31,"l":96.31,"n":6,"o":96.31,"t":"2026-09-23T15:45:00Z","v":1042,"vw":96.31},{"c":96.3,"h":96.3177,"l":96.3,"n":4,"o":96.3177,"t":"2026-09-23T16:00:00Z","v":1129,"vw":96.304854},{"c":96.43,"h":96.43,"l":96.34,"n":18,"o":96.3798,"t":"2026-09-23T16:15:00Z","v":7445,"vw":96.384897},{"c":96.3823,"h":96.46,"l":96.3801,"n":10,"o":96.46,"t":"2026-09-23T16:30:00Z","v":1762,"vw":96.41233},{"c":96.3151,"h":96.36,"l":96.29,"n":11,"o":96.36,"t":"2026-09-23T16:45:00Z","v":1084,"vw":96.317299},{"c":96.21,"h":96.21,"l":96.145,"n":4,"o":96.145,"t":"2026-09-23T17:00:00Z","v":1132,"vw":96.15232},{"c":96.28,"h":96.315,"l":96.28,"n":7,"o":96.315,"t":"2026-09-23T17:15:00Z","v":437,"vw":96.298},{"c":96.35,"h":96.35,"l":96.23,"n":39,"o":96.24,"t":"2026-09-23T17:30:00Z","v":3156,"vw":96.262187},{"c":96.38,"h":96.38,"l":96.38,"n":9,"o":96.38,"t":"2026-09-23T17:45:00Z","v":217,"vw":96.38},{"c":96.42,"h":96.42,"l":96.42,"n":4,"o":96.42,"t":"2026-09-23T18:00:00Z","v":323,"vw":96.42},{"c":96.46,"h":96.4751,"l":96.46,"n":12,"o":96.4751,"t":"2026-09-23T18:15:00Z","v":2686,"vw":96.464351},{"c":96.3201,"h":96.355,"l":96.29,"n":10,"o":96.34,"t":"2026-09-23T18:45:00Z","v":903,"vw":96.328957},{"c":96.34,"h":96.34,"l":96.315,"n":11,"o":96.315,"t":"2026-09-23T19:00:00Z","v":801,"vw":96.327397},{"c":96.2501,"h":96.31,"l":96.2501,"n":11,"o":96.31,"t":"2026-09-23T19:15:00Z","v":777,"vw":96.290015},{"c":96.2201,"h":96.26,"l":96.22,"n":14,"o":96.26,"t":"2026-09-23T19:30:00Z","v":1446,"vw":96.23156},{"c":96.2,"h":96.23,"l":96.16,"n":120,"o":96.215,"t":"2026-09-23T19:45:00Z","v":20980,"vw":96.191455},{"c":96.25,"h":96.25,"l":96.25,"n":3,"o":96.25,"t":"2026-09-23T20:00:00Z","v":661,"vw":96.25},{"c":96.21,"h":96.3,"l":95.97,"n":20,"o":95.97,"t":"2026-09-24T13:30:00Z","v":5519,"vw":96.167088},{"c":95.97,"h":95.97,"l":95.97,"n":1,"o":95.97,"t":"2026-09-24T13:45:00Z","v":215,"vw":95.97},{"c":96.08,"h":96.08,"l":96.08,"n":1,"o":96.08,"t":"2026-09-24T14:00:00Z","v":100,"vw":96.08},{"c":96.01,"h":96.0137,"l":95.99,"n":5,"o":95.99,"t":"2026-09-24T14:15:00Z","v":725,"vw":96.002873},{"c":95.945,"h":95.945,"l":95.8139,"n":5,"o":95.8139,"t":"2026-09-24T14:30:00Z","v":738,"vw":95.87476},{"c":95.82,"h":95.82,"l":95.82,"n":9,"o":95.82,"t":"2026-09-24T14:45:00Z","v":278,"vw":95.82},{"c":95.645,"h":95.7238,"l":95.645,"n":9,"o":95.7238,"t":"2026-09-24T15:00:00Z","v":913,"vw":95.6647},{"c":95.58,"h":95.715,"l":95.58,"n":20,"o":95.67,"t":"2026-09-24T15:15:00Z","v":1433,"vw":95.655417},{"c":95.57,"h":95.65,"l":95.56,"n":33,"o":95.6,"t":"2026-09-24T15:30:00Z","v":1726,"vw":95.61215},{"c":95.605,"h":95.615,"l":95.545,"n":16,"o":95.605,"t":"2026-09-24T15:45:00Z","v":17962,"vw":95.579441},{"c":95.56,"h":95.56,"l":95.49,"n":20,"o":95.55,"t":"2026-09-24T16:00:00Z","v":1393,"vw":95.537414},{"c":95.98,"h":96.26,"l":95.61,"n":239,"o":95.61,"t":"2026-09-24T16:15:00Z","v":29929,"vw":95.892532},{"c":96.14,"h":96.32,"l":96.08,"n":23,"o":96.13,"t":"2026-09-24T16:30:00Z","v":35507,"vw":96.149781},{"c":96.24,"h":96.295,"l":96.11,"n":18,"o":96.14,"t":"2026-09-24T16:45:00Z","v":1865,"vw":96.18732},{"c":96.205,"h":96.205,"l":96.07,"n":34,"o":96.11,"t":"2026-09-24T17:00:00Z","v":3858,"vw":96.112874},{"c":96.03,"h":96.17,"l":95.94,"n":19,"o":96.17,"t":"2026-09-24T17:15:00Z","v":1175,"vw":96.030453},{"c":95.93,"h":96.055,"l":95.91,"n":26,"o":96.055,"t":"2026-09-24T17:30:00Z","v":1996,"vw":95.975223},{"c":96.06,"h":96.06,"l":95.95,"n":7,"o":95.97,"t":"2026-09-24T17:45:00Z","v":502,"vw":95.995},{"c":96.0888,"h":96.0888,"l":95.92,"n":18,"o":96.055,"t":"2026-09-24T18:00:00Z","v":2539,"vw":96.048929},{"c":96.08,"h":96.08,"l":96.035,"n":10,"o":96.035,"t":"2026-09-24T18:15:00Z","v":1167,"vw":96.046393},{"c":96.17,"h":96.21,"l":96.02,"n":18,"o":96.02,"t":"2026-09-24T18:30:00Z","v":2676,"vw":96.121591},{"c":96.08,"h":96.08,"l":96.015,"n":20,"o":96.015,"t":"2026-09-24T18:45:00Z","v":1257,"vw":96.048674},{"c":95.94,"h":96.03,"l":95.94,"n":23,"o":96.02,"t":"2026-09-24T19:00:00Z","v":2163,"vw":96.00399},{"c":95.955,"h":95.955,"l":95.955,"n":3,"o":95.955,"t":"2026-09-24T19:15:00Z","v":157,"vw":95.955},{"c":96,"h":96,"l":95.96,"n":12,"o":95.99,"t":"2026-09-24T19:30:00Z","v":2556,"vw":95.973756},{"c":95.88,"h":96.04,"l":95.88,"n":85,"o":95.97,"t":"2026-09-24T19:45:00Z","v":8504,"vw":95.930573},{"c":95.87,"h":95.87,"l":95.87,"n":3,"o":95.87,"t":"2026-09-24T20:00:00Z","v":496,"vw":95.87},{"c":95.78,"h":95.91,"l":95.65,"n":23,"o":95.91,"t":"2026-09-25T13:30:00Z","v":2124,"vw":95.758395},{"c":95.8709,"h":95.8709,"l":95.8709,"n":3,"o":95.8709,"t":"2026-09-25T13:45:00Z","v":743,"vw":95.8709},{"c":95.5801,"h":95.5801,"l":95.5801,"n":1,"o":95.5801,"t":"2026-09-25T14:00:00Z","v":200,"vw":95.5801},{"c":95.66,"h":95.66,"l":95.62,"n":12,"o":95.62,"t":"2026-09-25T14:15:00Z","v":3177,"vw":95.622623},{"c":95.73,"h":95.73,"l":95.73,"n":2,"o":95.73,"t":"2026-09-25T14:30:00Z","v":101,"vw":95.73},{"c":95.7149,"h":95.72,"l":95.695,"n":6,"o":95.72,"t":"2026-09-25T14:45:00Z","v":642,"vw":95.712304},{"c":95.91,"h":95.91,"l":95.91,"n":2,"o":95.91,"t":"2026-09-25T15:00:00Z","v":106,"vw":95.91},{"c":95.84,"h":95.84,"l":95.84,"n":14,"o":95.84,"t":"2026-09-25T15:15:00Z","v":1190,"vw":95.84},{"c":95.745,"h":95.91,"l":95.745,"n":58,"o":95.83,"t":"2026-09-25T15:30:00Z","v":5763,"vw":95.847766},{"c":96,"h":96,"l":95.79,"n":25,"o":95.8,"t":"2026-09-25T15:45:00Z","v":4062,"vw":95.928269},{"c":96.47,"h":96.47,"l":96.08,"n":37,"o":96.08,"t":"2026-09-25T16:00:00Z","v":3360,"vw":96.313464},{"c":96.44,"h":96.44,"l":96.28,"n":8,"o":96.39,"t":"2026-09-25T16:15:00Z","v":1068,"vw":96.335347},{"c":96.42,"h":96.49,"l":96.28,"n":77,"o":96.49,"t":"2026-09-25T16:30:00Z","v":10093,"vw":96.395866},{"c":96.27,"h":96.32,"l":96.27,"n":14,"o":96.3,"t":"2026-09-25T16:45:00Z","v":40778,"vw":96.319335},{"c":96.375,"h":96.39,"l":96.32,"n":25,"o":96.32,"t":"2026-09-25T17:00:00Z","v":7002,"vw":96.362721},{"c":96.365,"h":96.365,"l":96.365,"n":2,"o":96.365,"t":"2026-09-25T17:15:00Z","v":326,"vw":96.365},{"c":96.29,"h":96.315,"l":96.29,"n":17,"o":96.3,"t":"2026-09-25T17:30:00Z","v":1550,"vw":96.298929},{"c":96.21,"h":96.277,"l":96.16,"n":20,"o":96.277,"t":"2026-09-25T18:15:00Z","v":1465,"vw":96.199165},{"c":96.175,"h":96.175,"l":96.175,"n":1,"o":96.175,"t":"2026-09-25T18:45:00Z","v":247,"vw":96.175},{"c":96.18,"h":96.18,"l":96.16,"n":9,"o":96.16,"t":"2026-09-25T19:00:00Z","v":792,"vw":96.167326},{"c":96.18,"h":96.195,"l":96.18,"n":3,"o":96.195,"t":"2026-09-25T19:15:00Z","v":236,"vw":96.186849},{"c":96.29,"h":96.29,"l":96.12,"n":20,"o":96.12,"t":"2026-09-25T19:30:00Z","v":1752,"vw":96.264507},{"c":96.25,"h":96.38,"l":96.24,"n":120,"o":96.31,"t":"2026-09-25T19:45:00Z","v":16222,"vw":96.26299},{"c":96.24,"h":96.24,"l":96.24,"n":3,"o":96.24,"t":"2026-09-25T20:00:00Z","v":173,"vw":96.24},{"c":95.7639,"h":95.7639,"l":95.7639,"n":1,"o":95.7639,"t":"2026-09-25T21:30:00Z","v":518,"vw":95.7639},{"c":95.26,"h":95.7,"l":95.1215,"n":16,"o":95.7,"t":"2026-09-28T13:30:00Z","v":2737,"vw":95.306302},{"c":95.6,"h":95.7077,"l":95.594,"n":18,"o":95.594,"t":"2026-09-28T13:45:00Z","v":2419,"vw":95.629536},{"c":95.81,"h":95.81,"l":95.61,"n":7,"o":95.61,"t":"2026-09-28T14:00:00Z","v":536,"vw":95.662},{"c":95.78,"h":95.8,"l":95.7535,"n":17,"o":95.79,"t":"2026-09-28T14:15:00Z","v":1489,"vw":95.776819},{"c":95.69,"h":95.78,"l":95.69,"n":19,"o":95.75,"t":"2026-09-28T14:30:00Z","v":1573,"vw":95.715825},{"c":95.53,"h":95.63,"l":95.53,"n":15,"o":95.63,"t":"2026-09-28T14:45:00Z","v":1255,"vw":95.57731},{"c":95.46,"h":95.46,"l":95.46,"n":2,"o":95.46,"t":"2026-09-28T15:00:00Z","v":247,"vw":95.46},{"c":95.38,"h":95.505,"l":95.38,"n":36,"o":95.505,"t":"2026-09-28T15:15:00Z","v":4649,"vw":95.420931},{"c":95.4,"h":95.465,"l":95.38,"n":17,"o":95.38,"t":"2026-09-28T15:30:00Z","v":1236,"vw":95.415417},{"c":95.235,"h":95.385,"l":95.23,"n":22,"o":95.385,"t":"2026-09-28T15:45:00Z","v":1509,"vw":95.29375},{"c":95.27,"h":95.32,"l":95.23,"n":40,"o":95.26,"t":"2026-09-28T16:00:00Z","v":3820,"vw":95.268647},{"c":95.83,"h":95.965,"l":95.26,"n":159,"o":95.26,"t":"2026-09-28T16:15:00Z","v":18698,"vw":95.529915},{"c":95.535,"h":95.85,"l":95.5,"n":87,"o":95.85,"t":"2026-09-28T16:30:00Z","v":8314,"vw":95.666329},{"c":95.55,"h":95.5725,"l":95.41,"n":39,"o":95.54,"t":"2026-09-28T16:45:00Z","v":3764,"vw":95.533969},{"c":95.82,"h":95.96,"l":95.5,"n":202,"o":95.535,"t":"2026-09-28T17:00:00Z","v":28698,"vw":95.834924},{"c":95.56,"h":95.81,"l":95.56,"n":52,"o":95.81,"t":"2026-09-28T17:15:00Z","v":5576,"vw":95.712904},{"c":95.6,"h":95.615,"l":95.54,"n":34,"o":95.59,"t":"2026-09-28T17:30:00Z","v":3501,"vw":95.572552},{"c":95.635,"h":95.65,"l":95.58,"n":21,"o":95.585,"t":"2026-09-28T17:45:00Z","v":1057,"vw":95.616667},{"c":95.65,"h":95.6669,"l":95.61,"n":64,"o":95.62,"t":"2026-09-28T18:00:00Z","v":12085,"vw":95.650033},{"c":95.555,"h":95.65,"l":95.555,"n":37,"o":95.6481,"t":"2026-09-28T18:15:00Z","v":9907,"vw":95.59274},{"c":95.565,"h":95.57,"l":95.54,"n":12,"o":95.56,"t":"2026-09-28T18:30:00Z","v":693,"vw":95.562422},{"c":95.58,"h":95.61,"l":95.58,"n":3,"o":95.61,"t":"2026-09-28T18:45:00Z","v":206,"vw":95.595222},{"c":95.42,"h":95.57,"l":95.42,"n":71,"o":95.57,"t":"2026-09-28T19:00:00Z","v":16755,"vw":95.485858},{"c":95.44,"h":95.49,"l":95.41,"n":105,"o":95.41,"t":"2026-09-28T19:15:00Z","v":18386,"vw":95.463755},{"c":95.47,"h":95.5,"l":95.43,"n":110,"o":95.47,"t":"2026-09-28T19:30:00Z","v":17625,"vw":95.465737},{"c":95.36,"h":95.47,"l":95.33,"n":251,"o":95.46,"t":"2026-09-28T19:45:00Z","v":30112,"vw":95.378012},{"c":95.32,"h":95.32,"l":95.32,"n":4,"o":95.32,"t":"2026-09-28T20:00:00Z","v":11604,"vw":95.32},{"c":95.31,"h":95.57,"l":95.14,"n":30,"o":95.57,"t":"2026-09-29T13:30:00Z","v":2897,"vw":95.465673},{"c":95.09,"h":95.22,"l":95.09,"n":4,"o":95.205,"t":"2026-09-29T13:45:00Z","v":649,"vw":95.169946},{"c":95.49,"h":95.49,"l":95.23,"n":46,"o":95.235,"t":"2026-09-29T14:00:00Z","v":3740,"vw":95.423664},{"c":95.35,"h":95.59,"l":95.35,"n":51,"o":95.56,"t":"2026-09-29T14:15:00Z","v":3158,"vw":95.416446},{"c":95.3,"h":95.3,"l":95.2,"n":32,"o":95.235,"t":"2026-09-29T14:30:00Z","v":3152,"vw":95.252758},{"c":95.22,"h":95.27,"l":95.15,"n":22,"o":95.2637,"t":"2026-09-29T14:45:00Z","v":2280,"vw":95.238455},{"c":95.14,"h":95.16,"l":95.12,"n":6,"o":95.16,"t":"2026-09-29T15:00:00Z","v":551,"vw":95.138},{"c":95.05,"h":95.06,"l":95.05,"n":5,"o":95.0529,"t":"2026-09-29T15:15:00Z","v":857,"vw":95.05474},{"c":95.105,"h":95.15,"l":95.1,"n":24,"o":95.1,"t":"2026-09-29T15:30:00Z","v":1212,"vw":95.115286},{"c":95.12,"h":95.18,"l":95.06,"n":18,"o":95.06,"t":"2026-09-29T15:45:00Z","v":2232,"vw":95.134319},{"c":95.12,"h":95.12,"l":95.12,"n":1,"o":95.12,"t":"2026-09-29T16:00:00Z","v":164,"vw":95.12},{"c":95.25,"h":95.27,"l":95.19,"n":12,"o":95.19,"t":"2026-09-29T16:15:00Z","v":1674,"vw":95.249154},{"c":95.19,"h":95.19,"l":95.19,"n":3,"o":95.19,"t":"2026-09-29T16:30:00Z","v":260,"vw":95.19},{"c":95.09,"h":95.09,"l":95.09,"n":2,"o":95.09,"t":"2026-09-29T16:45:00Z","v":201,"vw":95.09},{"c":95.06,"h":95.06,"l":95.055,"n":4,"o":95.06,"t":"2026-09-29T17:00:00Z","v":1175,"vw":95.057766},{"c":95.05,"h":95.07,"l":95.04,"n":23,"o":95.04,"t":"2026-09-29T17:15:00Z","v":2478,"vw":95.04697},{"c":95.1801,"h":95.19,"l":95.18,"n":6,"o":95.19,"t":"2026-09-29T17:30:00Z","v":1186,"vw":95.18501},{"c":95.17,"h":95.26,"l":95.17,"n":9,"o":95.23,"t":"2026-09-29T17:45:00Z","v":3021,"vw":95.184733},{"c":95.42,"h":95.42,"l":95.21,"n":35,"o":95.22,"t":"2026-09-29T18:00:00Z","v":3873,"vw":95.339729},{"c":95.38,"h":95.3811,"l":95.38,"n":2,"o":95.3811,"t":"2026-09-29T18:15:00Z","v":2764,"vw":95.380433},{"c":95.51,"h":95.54,"l":95.385,"n":34,"o":95.4,"t":"2026-09-29T18:30:00Z","v":8233,"vw":95.465302},{"c":95.49,"h":95.51,"l":95.47,"n":14,"o":95.51,"t":"2026-09-29T18:45:00Z","v":7145,"vw":95.502209},{"c":95.54,"h":95.5835,"l":95.51,"n":9,"o":95.55,"t":"2026-09-29T19:00:00Z","v":1639,"vw":95.548888},{"c":95.38,"h":95.48,"l":95.38,"n":12,"o":95.46,"t":"2026-09-29T19:15:00Z","v":1428,"vw":95.463619},{"c":95.35,"h":95.42,"l":95.3401,"n":28,"o":95.3401,"t":"2026-09-29T19:30:00Z","v":1964,"vw":95.379078},{"c":95.36,"h":95.38,"l":95.32,"n":76,"o":95.36,"t":"2026-09-29T19:45:00Z","v":6052,"vw":95.355145},{"c":95.36,"h":95.36,"l":95.36,"n":4,"o":95.36,"t":"2026-09-29T20:00:00Z","v":444,"vw":95.36},{"c":95.2106,"h":95.2106,"l":95.16,"n":5,"o":95.16,"t":"2026-09-30T13:30:00Z","v":470,"vw":95.182993},{"c":95.135,"h":95.25,"l":95.135,"n":6,"o":95.25,"t":"2026-09-30T13:45:00Z","v":1169,"vw":95.1475},{"c":95.5799,"h":95.5799,"l":95.546,"n":4,"o":95.546,"t":"2026-09-30T14:00:00Z","v":366,"vw":95.557815},{"c":95.495,"h":95.67,"l":95.495,"n":4,"o":95.62,"t":"2026-09-30T14:15:00Z","v":37529,"vw":95.618774},{"c":95.405,"h":95.465,"l":95.38,"n":22,"o":95.4,"t":"2026-09-30T14:30:00Z","v":1810,"vw":95.41509},{"c":95.63,"h":95.63,"l":95.45,"n":8,"o":95.45,"t":"2026-09-30T14:45:00Z","v":1096,"vw":95.569761},{"c":95.2,"h":95.3,"l":95.2,"n":5,"o":95.26,"t":"2026-09-30T15:30:00Z","v":633,"vw":95.246255},{"c":95.26,"h":95.29,"l":95.258,"n":3,"o":95.29,"t":"2026-09-30T15:45:00Z","v":1310,"vw":95.267924},{"c":95.44,"h":95.44,"l":95.27,"n":18,"o":95.27,"t":"2026-09-30T16:00:00Z","v":2113,"vw":95.366699},{"c":95.34,"h":95.38,"l":95.34,"n":6,"o":95.38,"t":"2026-09-30T16:15:00Z","v":949,"vw":95.356645},{"c":95.355,"h":95.36,"l":95.32,"n":13,"o":95.355,"t":"2026-09-30T16:30:00Z","v":2218,"vw":95.34146},{"c":95.31,"h":95.37,"l":95.31,"n":4,"o":95.37,"t":"2026-09-30T16:45:00Z","v":443,"vw":95.342286},{"c":95.25,"h":95.3325,"l":95.25,"n":6,"o":95.33,"t":"2026-09-30T17:00:00Z","v":544,"vw":95.314371},{"c":95.175,"h":95.2,"l":95.175,"n":6,"o":95.2,"t":"2026-09-30T17:15:00Z","v":607,"vw":95.194317},{"c":95.24,"h":95.29,"l":95.2,"n":40,"o":95.2,"t":"2026-09-30T17:45:00Z","v":4268,"vw":95.247159},{"c":95.155,"h":95.155,"l":95.155,"n":2,"o":95.155,"t":"2026-09-30T18:00:00Z","v":618,"vw":95.155},{"c":95.06,"h":95.12,"l":95.05,"n":15,"o":95.115,"t":"2026-09-30T18:15:00Z","v":4327,"vw":95.108886},{"c":94.9501,"h":95.03,"l":94.9501,"n":7,"o":95.03,"t":"2026-09-30T18:30:00Z","v":1626,"vw":95.008869},{"c":95.03,"h":95.03,"l":95.03,"n":2,"o":95.03,"t":"2026-09-30T18:45:00Z","v":500,"vw":95.03},{"c":95.04,"h":95.04,"l":95.04,"n":4,"o":95.04,"t":"2026-09-30T19:00:00Z","v":944,"vw":95.04},{"c":95.15,"h":95.17,"l":95.15,"n":3,"o":95.17,"t":"2026-09-30T19:15:00Z","v":360,"vw":95.162344},{"c":95.1,"h":95.1,"l":95.07,"n":13,"o":95.09,"t":"2026-09-30T19:30:00Z","v":898,"vw":95.083448},{"c":94.83,"h":95.04,"l":94.83,"n":78,"o":95.01,"t":"2026-09-30T19:45:00Z","v":5058,"vw":94.963663},{"c":94.78,"h":94.78,"l":94.78,"n":4,"o":94.78,"t":"2026-09-30T20:00:00Z","v":244,"vw":94.78},{"c":95.48,"h":95.48,"l":95.48,"n":1,"o":95.48,"t":"2026-10-01T08:00:00Z","v":1000,"vw":95.48},{"c":94.615,"h":95.06,"l":94.61,"n":48,"o":95.06,"t":"2026-10-01T13:30:00Z","v":6473,"vw":94.978734},{"c":94.375,"h":94.64,"l":94.375,"n":8,"o":94.56,"t":"2026-10-01T13:45:00Z","v":973,"vw":94.576931},{"c":94.2901,"h":94.35,"l":94.1509,"n":23,"o":94.19,"t":"2026-10-01T14:00:00Z","v":1873,"vw":94.268602},{"c":94.145,"h":94.355,"l":94.145,"n":7,"o":94.341,"t":"2026-10-01T14:15:00Z","v":8934,"vw":94.228931},{"c":94.31,"h":94.31,"l":94.31,"n":2,"o":94.31,"t":"2026-10-01T14:30:00Z","v":209,"vw":94.31},{"c":94.26,"h":94.26,"l":94.09,"n":13,"o":94.17,"t":"2026-10-01T14:45:00Z","v":1251,"vw":94.186134},{"c":94.08,"h":94.22,"l":94.03,"n":11,"o":94.22,"t":"2026-10-01T15:00:00Z","v":1606,"vw":94.171677},{"c":94.2,"h":94.22,"l":94.16,"n":41,"o":94.19,"t":"2026-10-01T15:15:00Z","v":12994,"vw":94.192881},{"c":94.26,"h":94.3526,"l":94.06,"n":53,"o":94.06,"t":"2026-10-01T15:30:00Z","v":26412,"vw":94.313651},{"c":94.37,"h":94.44,"l":94.27,"n":49,"o":94.31,"t":"2026-10-01T15:45:00Z","v":3670,"vw":94.366081},{"c":94.34,"h":94.43,"l":94.34,"n":14,"o":94.38,"t":"2026-10-01T16:00:00Z","v":18992,"vw":94.377737},{"c":94.44,"h":94.45,"l":94.44,"n":2,"o":94.45,"t":"2026-10-01T16:15:00Z","v":420,"vw":94.447524},{"c":94.4662,"h":94.535,"l":94.4662,"n":18,"o":94.49,"t":"2026-10-01T16:30:00Z","v":14395,"vw":94.506257},{"c":94.37,"h":94.5,"l":94.37,"n":9,"o":94.5,"t":"2026-10-01T16:45:00Z","v":698,"vw":94.452063},{"c":94.505,"h":94.53,"l":94.44,"n":24,"o":94.45,"t":"2026-10-01T17:00:00Z","v":8217,"vw":94.514528},{"c":94.72,"h":94.76,"l":94.69,"n":11,"o":94.69,"t":"2026-10-01T17:15:00Z","v":1065,"vw":94.713},{"c":94.83,"h":94.91,"l":94.78,"n":38,"o":94.79,"t":"2026-10-01T17:30:00Z","v":8439,"vw":94.832556},{"c":94.64,"h":94.8,"l":94.59,"n":20,"o":94.8,"t":"2026-10-01T17:45:00Z","v":1763,"vw":94.692519},{"c":94.795,"h":94.795,"l":94.65,"n":21,"o":94.66,"t":"2026-10-01T18:00:00Z","v":1555,"vw":94.7225},{"c":94.81,"h":94.86,"l":94.75,"n":43,"o":94.76,"t":"2026-10-01T18:15:00Z","v":5247,"vw":94.82044},{"c":94.91,"h":94.91,"l":94.745,"n":23,"o":94.8,"t":"2026-10-01T18:30:00Z","v":2387,"vw":94.806868},{"c":94.78,"h":94.78,"l":94.78,"n":6,"o":94.78,"t":"2026-10-01T18:45:00Z","v":508,"vw":94.78},{"c":94.8111,"h":94.83,"l":94.775,"n":17,"o":94.79,"t":"2026-10-01T19:00:00Z","v":16756,"vw":94.78147},{"c":94.76,"h":94.86,"l":94.75,"n":38,"o":94.86,"t":"2026-10-01T19:15:00Z","v":3104,"vw":94.784361},{"c":94.75,"h":94.8151,"l":94.75,"n":44,"o":94.79,"t":"2026-10-01T19:30:00Z","v":3471,"vw":94.793389},{"c":94.64,"h":94.76,"l":94.625,"n":141,"o":94.76,"t":"2026-10-01T19:45:00Z","v":13879,"vw":94.6473},{"c":94.65,"h":94.65,"l":94.65,"n":5,"o":94.65,"t":"2026-10-01T20:00:00Z","v":6049,"vw":94.65},{"c":94.1905,"h":94.1905,"l":94.1905,"n":1,"o":94.1905,"t":"2026-10-01T23:00:00Z","v":200,"vw":94.1905},{"c":95.31,"h":95.37,"l":95.29,"n":16,"o":95.3,"t":"2026-10-02T13:30:00Z","v":1646,"vw":95.323571},{"c":95.185,"h":95.585,"l":95.08,"n":32,"o":95.56,"t":"2026-10-02T13:45:00Z","v":4063,"vw":95.288995},{"c":95.44,"h":95.45,"l":95.19,"n":51,"o":95.25,"t":"2026-10-02T14:00:00Z","v":7174,"vw":95.366134},{"c":95.33,"h":95.465,"l":95.32,"n":11,"o":95.465,"t":"2026-10-02T14:15:00Z","v":879,"vw":95.374225},{"c":95.42,"h":95.43,"l":95.27,"n":19,"o":95.33,"t":"2026-10-02T14:30:00Z","v":1832,"vw":95.347283},{"c":95.24,"h":95.26,"l":95.24,"n":8,"o":95.26,"t":"2026-10-02T14:45:00Z","v":551,"vw":95.2475},{"c":94.84,"h":95.15,"l":94.83,"n":31,"o":95.15,"t":"2026-10-02T15:00:00Z","v":1894,"vw":94.944286},{"c":94.95,"h":94.95,"l":94.8307,"n":10,"o":94.8307,"t":"2026-10-02T15:15:00Z","v":2281,"vw":94.864145},{"c":95.03,"h":95.075,"l":95.03,"n":22,"o":95.055,"t":"2026-10-02T15:30:00Z","v":2032,"vw":95.066973},{"c":94.99,"h":95.01,"l":94.99,"n":8,"o":95.01,"t":"2026-10-02T15:45:00Z","v":331,"vw":94.998364},{"c":95.05,"h":95.05,"l":95.0356,"n":4,"o":95.0356,"t":"2026-10-02T16:00:00Z","v":941,"vw":95.041721},{"c":95.05,"h":95.05,"l":95.03,"n":10,"o":95.03,"t":"2026-10-02T16:15:00Z","v":788,"vw":95.033457},{"c":95.13,"h":95.13,"l":95.1142,"n":4,"o":95.1142,"t":"2026-10-02T16:45:00Z","v":301,"vw":95.124733},{"c":95.14,"h":95.22,"l":95.14,"n":11,"o":95.19,"t":"2026-10-02T17:00:00Z","v":1341,"vw":95.204138},{"c":95.11,"h":95.24,"l":95.11,"n":6,"o":95.23,"t":"2026-10-02T17:15:00Z","v":441,"vw":95.202784},{"c":95.13,"h":95.13,"l":95.07,"n":3,"o":95.07,"t":"2026-10-02T17:30:00Z","v":503,"vw":95.082},{"c":95.15,"h":95.1701,"l":95.14,"n":15,"o":95.14,"t":"2026-10-02T17:45:00Z","v":9021,"vw":95.168924},{"c":95,"h":95.065,"l":95,"n":10,"o":95.065,"t":"2026-10-02T18:15:00Z","v":1044,"vw":95.014783},{"c":95,"h":95,"l":95,"n":2,"o":95,"t":"2026-10-02T18:30:00Z","v":500,"vw":95},{"c":95.07,"h":95.1,"l":95.06,"n":9,"o":95.1,"t":"2026-10-02T18:45:00Z","v":4014,"vw":95.062189},{"c":95.09,"h":95.11,"l":95.06,"n":18,"o":95.08,"t":"2026-10-02T19:00:00Z","v":3125,"vw":95.091854},{"c":95.17,"h":95.19,"l":95.15,"n":25,"o":95.15,"t":"2026-10-02T19:15:00Z","v":3025,"vw":95.17063},{"c":95.19,"h":95.24,"l":95.17,"n":76,"o":95.19,"t":"2026-10-02T19:30:00Z","v":11681,"vw":95.21689},{"c":95.12,"h":95.26,"l":95.11,"n":86,"o":95.25,"t":"2026-10-02T19:45:00Z","v":11286,"vw":95.166084},{"c":95.12,"h":95.12,"l":95.12,"n":5,"o":95.12,"t":"2026-10-02T20:00:00Z","v":11363,"vw":95.12},{"c":94.88,"h":95.07,"l":94.88,"n":79,"o":94.96,"t":"2026-10-05T13:30:00Z","v":11757,"vw":95.003682},{"c":94.88,"h":95.05,"l":94.81,"n":31,"o":94.93,"t":"2026-10-05T13:45:00Z","v":3674,"vw":94.940969},{"c":95.1,"h":95.19,"l":94.905,"n":102,"o":94.905,"t":"2026-10-05T14:00:00Z","v":14221,"vw":95.04536},{"c":95.125,"h":95.165,"l":95.08,"n":20,"o":95.08,"t":"2026-10-05T14:15:00Z","v":1405,"vw":95.114253},{"c":95.13,"h":95.14,"l":95.03,"n":12,"o":95.14,"t":"2026-10-05T14:30:00Z","v":1673,"vw":95.100646},{"c":95.18,"h":95.23,"l":95.14,"n":73,"o":95.22,"t":"2026-10-05T14:45:00Z","v":10552,"vw":95.169911},{"c":95.16,"h":95.27,"l":95.16,"n":73,"o":95.2601,"t":"2026-10-05T15:00:00Z","v":10596,"vw":95.228453},{"c":95.25,"h":95.25,"l":95.14,"n":95,"o":95.15,"t":"2026-10-05T15:15:00Z","v":8194,"vw":95.196015},{"c":95.33,"h":95.35,"l":95.24,"n":75,"o":95.25,"t":"2026-10-05T15:30:00Z","v":6581,"vw":95.297419},{"c":95.27,"h":95.32,"l":95.25,"n":80,"o":95.32,"t":"2026-10-05T15:45:00Z","v":6536,"vw":95.281762},{"c":95.3,"h":95.31,"l":95.22,"n":95,"o":95.27,"t":"2026-10-05T16:00:00Z","v":7908,"vw":95.264548},{"c":95.465,"h":95.465,"l":95.27,"n":121,"o":95.29,"t":"2026-10-05T16:15:00Z","v":12285,"vw":95.353011},{"c":95.58,"h":95.58,"l":95.45,"n":101,"o":95.46,"t":"2026-10-05T16:30:00Z","v":10550,"vw":95.518962},{"c":95.43,"h":95.58,"l":95.43,"n":54,"o":95.58,"t":"2026-10-05T16:45:00Z","v":4566,"vw":95.519389},{"c":95.47,"h":95.475,"l":95.355,"n":80,"o":95.43,"t":"2026-10-05T17:00:00Z","v":6917,"vw":95.41663},{"c":95.54,"h":95.56,"l":95.47,"n":48,"o":95.47,"t":"2026-10-05T17:15:00Z","v":4817,"vw":95.529114},{"c":95.59,"h":95.59,"l":95.5,"n":49,"o":95.555,"t":"2026-10-05T17:30:00Z","v":6131,"vw":95.528608},{"c":95.66,"h":95.66,"l":95.62,"n":42,"o":95.66,"t":"2026-10-05T17:45:00Z","v":3344,"vw":95.646242},{"c":95.61,"h":95.65,"l":95.57,"n":77,"o":95.65,"t":"2026-10-05T18:00:00Z","v":7212,"vw":95.612246},{"c":95.66,"h":95.66,"l":95.58,"n":12,"o":95.58,"t":"2026-10-05T18:15:00Z","v":1304,"vw":95.609161},{"c":95.67,"h":95.67,"l":95.66,"n":17,"o":95.66,"t":"2026-10-05T18:30:00Z","v":816,"vw":95.663333},{"c":95.685,"h":95.685,"l":95.64,"n":13,"o":95.64,"t":"2026-10-05T18:45:00Z","v":1115,"vw":95.671518},{"c":95.7,"h":95.71,"l":95.65,"n":17,"o":95.7,"t":"2026-10-05T19:00:00Z","v":1379,"vw":95.676129},{"c":95.63,"h":95.72,"l":95.63,"n":8,"o":95.72,"t":"2026-10-05T19:15:00Z","v":1009,"vw":95.680574},{"c":95.6,"h":95.62,"l":95.56,"n":76,"o":95.62,"t":"2026-10-05T19:30:00Z","v":11522,"vw":95.58915},{"c":95.45,"h":95.59,"l":95.4222,"n":166,"o":95.59,"t":"2026-10-05T19:45:00Z","v":19530,"vw":95.457238},{"c":95.52,"h":95.52,"l":95.52,"n":5,"o":95.52,"t":"2026-10-05T20:00:00Z","v":1251,"vw":95.52},{"c":95.99,"h":95.99,"l":95.71,"n":20,"o":95.71,"t":"2026-10-06T13:30:00Z","v":1702,"vw":95.805804},{"c":96.02,"h":96.065,"l":95.9448,"n":20,"o":95.99,"t":"2026-10-06T13:45:00Z","v":4359,"vw":95.95927},{"c":96.21,"h":96.305,"l":96.055,"n":17,"o":96.055,"t":"2026-10-06T14:00:00Z","v":1603,"vw":96.188964},{"c":96.07,"h":96.2,"l":96.07,"n":32,"o":96.2,"t":"2026-10-06T14:15:00Z","v":2938,"vw":96.109464},{"c":96.405,"h":96.405,"l":96.1,"n":40,"o":96.1,"t":"2026-10-06T14:30:00Z","v":3657,"vw":96.257576},{"c":96.42,"h":96.47,"l":96.39,"n":43,"o":96.45,"t":"2026-10-06T14:45:00Z","v":4876,"vw":96.43536},{"c":96.47,"h":96.47,"l":96.435,"n":7,"o":96.46,"t":"2026-10-06T15:00:00Z","v":3510,"vw":96.44347},{"c":96.508,"h":96.508,"l":96.48,"n":6,"o":96.48,"t":"2026-10-06T15:15:00Z","v":714,"vw":96.50071},{"c":96.5299,"h":96.5481,"l":96.4945,"n":21,"o":96.4945,"t":"2026-10-06T15:30:00Z","v":3097,"vw":96.532817},{"c":96.48,"h":96.48,"l":96.48,"n":1,"o":96.48,"t":"2026-10-06T15:45:00Z","v":181,"vw":96.48},{"c":96.4551,"h":96.51,"l":96.4551,"n":10,"o":96.48,"t":"2026-10-06T16:00:00Z","v":769,"vw":96.486393},{"c":96.4,"h":96.46,"l":96.4,"n":4,"o":96.45,"t":"2026-10-06T16:15:00Z","v":302,"vw":96.436667},{"c":96.45,"h":96.45,"l":96.365,"n":8,"o":96.4438,"t":"2026-10-06T16:30:00Z","v":1038,"vw":96.432784},{"c":96.39,"h":96.39,"l":96.38,"n":8,"o":96.38,"t":"2026-10-06T16:45:00Z","v":512,"vw":96.385736},{"c":96.33,"h":96.37,"l":96.32,"n":12,"o":96.345,"t":"2026-10-06T17:00:00Z","v":1302,"vw":96.338971},{"c":96.2,"h":96.2,"l":96.16,"n":5,"o":96.16,"t":"2026-10-06T17:15:00Z","v":500,"vw":96.18},{"c":96.19,"h":96.19,"l":96.19,"n":1,"o":96.19,"t":"2026-10-06T17:30:00Z","v":106,"vw":96.19},{"c":96.17,"h":96.22,"l":96.17,"n":8,"o":96.22,"t":"2026-10-06T17:45:00Z","v":628,"vw":96.2},{"c":96.18,"h":96.18,"l":96.18,"n":5,"o":96.18,"t":"2026-10-06T18:00:00Z","v":278,"vw":96.18},{"c":96.24,"h":96.25,"l":96.225,"n":16,"o":96.225,"t":"2026-10-06T18:15:00Z","v":2511,"vw":96.237688},{"c":96.255,"h":96.255,"l":96.21,"n":21,"o":96.25,"t":"2026-10-06T18:30:00Z","v":7109,"vw":96.219314},{"c":96.39,"h":96.39,"l":96.265,"n":17,"o":96.265,"t":"2026-10-06T18:45:00Z","v":2005,"vw":96.364259},{"c":96.385,"h":96.41,"l":96.36,"n":11,"o":96.4,"t":"2026-10-06T19:00:00Z","v":871,"vw":96.380941},{"c":96.43,"h":96.43,"l":96.39,"n":10,"o":96.3994,"t":"2026-10-06T19:15:00Z","v":486,"vw":96.40235},{"c":96.52,"h":96.53,"l":96.395,"n":40,"o":96.395,"t":"2026-10-06T19:30:00Z","v":1750,"vw":96.490423},{"c":96.58,"h":96.585,"l":96.48,"n":110,"o":96.51,"t":"2026-10-06T19:45:00Z","v":11039,"vw":96.553483},{"c":96.59,"h":96.59,"l":96.59,"n":3,"o":96.59,"t":"2026-10-06T20:00:00Z","v":299,"vw":96.59},{"c":96.06,"h":96.34,"l":96.03,"n":25,"o":96.03,"t":"2026-10-07T13:30:00Z","v":2450,"vw":96.115661},{"c":96.15,"h":96.185,"l":96.11,"n":28,"o":96.11,"t":"2026-10-07T13:45:00Z","v":3864,"vw":96.157807},{"c":96.03,"h":96.12,"l":96.01,"n":18,"o":96.11,"t":"2026-10-07T14:00:00Z","v":1616,"vw":96.100625},{"c":95.96,"h":95.96,"l":95.96,"n":1,"o":95.96,"t":"2026-10-07T14:15:00Z","v":100,"vw":95.96},{"c":95.91,"h":96.05,"l":95.91,"n":27,"o":95.97,"t":"2026-10-07T14:30:00Z","v":1317,"vw":95.986732},{"c":95.97,"h":95.97,"l":95.86,"n":27,"o":95.87,"t":"2026-10-07T14:45:00Z","v":3650,"vw":95.896745},{"c":95.95,"h":95.95,"l":95.93,"n":8,"o":95.94,"t":"2026-10-07T15:00:00Z","v":1106,"vw":95.937913},{"c":96.085,"h":96.085,"l":96.01,"n":27,"o":96.08,"t":"2026-10-07T15:15:00Z","v":2081,"vw":96.050278},{"c":96.29,"h":96.29,"l":96.1,"n":43,"o":96.1,"t":"2026-10-07T15:30:00Z","v":4770,"vw":96.234536},{"c":96.395,"h":96.395,"l":96.31,"n":19,"o":96.33,"t":"2026-10-07T15:45:00Z","v":1825,"vw":96.332832},{"c":96.38,"h":96.395,"l":96.29,"n":51,"o":96.385,"t":"2026-10-07T16:00:00Z","v":6258,"vw":96.354764},{"c":96.455,"h":96.47,"l":96.4,"n":22,"o":96.41,"t":"2026-10-07T16:15:00Z","v":2486,"vw":96.437565},{"c":96.43,"h":96.51,"l":96.43,"n":52,"o":96.49,"t":"2026-10-07T16:30:00Z","v":4950,"vw":96.461853},{"c":96.375,"h":96.48,"l":96.37,"n":33,"o":96.47,"t":"2026-10-07T16:45:00Z","v":3719,"vw":96.435744},{"c":96.49,"h":96.5,"l":96.35,"n":59,"o":96.35,"t":"2026-10-07T17:00:00Z","v":4490,"vw":96.422599},{"c":96.49,"h":96.55,"l":96.47,"n":50,"o":96.5,"t":"2026-10-07T17:15:00Z","v":4579,"vw":96.516141},{"c":96.54,"h":96.54,"l":96.485,"n":45,"o":96.49,"t":"2026-10-07T17:30:00Z","v":4480,"vw":96.502569},{"c":96.51,"h":96.58,"l":96.51,"n":29,"o":96.555,"t":"2026-10-07T17:45:00Z","v":2412,"vw":96.559546},{"c":96.48,"h":96.6,"l":96.475,"n":40,"o":96.515,"t":"2026-10-07T18:00:00Z","v":3582,"vw":96.527743},{"c":96.52,"h":96.52,"l":96.52,"n":2,"o":96.52,"t":"2026-10-07T18:15:00Z","v":101,"vw":96.52},{"c":96.53,"h":96.54,"l":96.49,"n":18,"o":96.54,"t":"2026-10-07T18:30:00Z","v":1665,"vw":96.517657},{"c":96.62,"h":96.62,"l":96.62,"n":1,"o":96.62,"t":"2026-10-07T18:45:00Z","v":200,"vw":96.62},{"c":96.5592,"h":96.59,"l":96.53,"n":21,"o":96.54,"t":"2026-10-07T19:00:00Z","v":2964,"vw":96.565059},{"c":96.4985,"h":96.54,"l":96.4985,"n":10,"o":96.52,"t":"2026-10-07T19:15:00Z","v":1812,"vw":96.517821},{"c":96.4501,"h":96.52,"l":96.43,"n":33,"o":96.49,"t":"2026-10-07T19:30:00Z","v":4297,"vw":96.470543},{"c":96.45,"h":96.49,"l":96.43,"n":94,"o":96.46,"t":"2026-10-07T19:45:00Z","v":10691,"vw":96.465153},{"c":96.49,"h":96.49,"l":96.49,"n":5,"o":96.49,"t":"2026-10-07T20:00:00Z","v":167,"vw":96.49},{"c":96.52,"h":96.52,"l":96.16,"n":44,"o":96.1901,"t":"2026-10-08T13:30:00Z","v":7034,"vw":96.247002},{"c":96.515,"h":96.515,"l":96.48,"n":8,"o":96.48,"t":"2026-10-08T13:45:00Z","v":243,"vw":96.4975},{"c":96.57,"h":96.57,"l":96.49,"n":24,"o":96.54,"t":"2026-10-08T14:00:00Z","v":2181,"vw":96.527945},{"c":96.63,"h":96.6801,"l":96.555,"n":14,"o":96.64,"t":"2026-10-08T14:15:00Z","v":1694,"vw":96.612093},{"c":96.65,"h":96.76,"l":96.65,"n":19,"o":96.71,"t":"2026-10-08T14:30:00Z","v":2327,"vw":96.715722},{"c":96.6,"h":96.61,"l":96.57,"n":25,"o":96.58,"t":"2026-10-08T14:45:00Z","v":2281,"vw":96.592727},{"c":96.54,"h":96.65,"l":96.54,"n":51,"o":96.56,"t":"2026-10-08T15:00:00Z","v":6311,"vw":96.621661},{"c":96.49,"h":96.53,"l":96.41,"n":62,"o":96.5,"t":"2026-10-08T15:15:00Z","v":4616,"vw":96.479973},{"c":96.57,"h":96.57,"l":96.46,"n":31,"o":96.49,"t":"2026-10-08T15:30:00Z","v":2680,"vw":96.534895},{"c":96.66,"h":96.66,"l":96.57,"n":52,"o":96.605,"t":"2026-10-08T15:45:00Z","v":3509,"vw":96.629728},{"c":96.68,"h":96.68,"l":96.595,"n":66,"o":96.63,"t":"2026-10-08T16:00:00Z","v":5587,"vw":96.632711},{"c":96.79,"h":97.02,"l":96.655,"n":137,"o":96.68,"t":"2026-10-08T16:15:00Z","v":13548,"vw":96.840225},{"c":96.86,"h":96.86,"l":96.76,"n":56,"o":96.79,"t":"2026-10-08T16:30:00Z","v":6657,"vw":96.792857},{"c":97.1,"h":97.18,"l":96.8,"n":123,"o":96.91,"t":"2026-10-08T16:45:00Z","v":12602,"vw":96.998896},{"c":97.085,"h":97.14,"l":96.97,"n":103,"o":97.05,"t":"2026-10-08T17:00:00Z","v":12906,"vw":97.062371},{"c":96.96,"h":97.115,"l":96.91,"n":59,"o":97.05,"t":"2026-10-08T17:15:00Z","v":4464,"vw":97.022486},{"c":97.18,"h":97.18,"l":96.95,"n":59,"o":96.96,"t":"2026-10-08T17:30:00Z","v":3636,"vw":97.014144},{"c":97.1,"h":97.22,"l":97.01,"n":37,"o":97.18,"t":"2026-10-08T17:45:00Z","v":2931,"vw":97.077127},{"c":97.15,"h":97.15,"l":97.04,"n":35,"o":97.07,"t":"2026-10-08T18:00:00Z","v":3012,"vw":97.086786},{"c":97,"h":97.12,"l":96.94,"n":71,"o":97.105,"t":"2026-10-08T18:15:00Z","v":9109,"vw":97.054782},{"c":97.08,"h":97.09,"l":97,"n":53,"o":97.01,"t":"2026-10-08T18:30:00Z","v":3808,"vw":97.036377},{"c":97.11,"h":97.12,"l":97.07,"n":181,"o":97.07,"t":"2026-10-08T18:45:00Z","v":36644,"vw":97.091585},{"c":97.27,"h":97.27,"l":97.095,"n":140,"o":97.095,"t":"2026-10-08T19:00:00Z","v":9710,"vw":97.203962},{"c":97.16,"h":97.28,"l":97.16,"n":64,"o":97.25,"t":"2026-10-08T19:15:00Z","v":4031,"vw":97.237686},{"c":97.26,"h":97.35,"l":97.19,"n":81,"o":97.21,"t":"2026-10-08T19:30:00Z","v":8035,"vw":97.245863},{"c":97.27,"h":97.31,"l":97.25,"n":110,"o":97.28,"t":"2026-10-08T19:45:00Z","v":11043,"vw":97.282516},{"c":97.685,"h":97.79,"l":97.62,"n":24,"o":97.79,"t":"2026-10-09T13:30:00Z","v":3374,"vw":97.699183},{"c":97.68,"h":97.9,"l":97.68,"n":11,"o":97.84,"t":"2026-10-09T13:45:00Z","v":1425,"vw":97.738252},{"c":97.8,"h":97.8,"l":97.66,"n":8,"o":97.66,"t":"2026-10-09T14:00:00Z","v":1050,"vw":97.704737},{"c":97.805,"h":97.805,"l":97.69,"n":7,"o":97.69,"t":"2026-10-09T14:15:00Z","v":1351,"vw":97.764376},{"c":97.71,"h":97.71,"l":97.59,"n":10,"o":97.64,"t":"2026-10-09T14:30:00Z","v":888,"vw":97.656894},{"c":97.78,"h":97.78,"l":97.78,"n":1,"o":97.78,"t":"2026-10-09T14:45:00Z","v":300,"vw":97.78},{"c":97.735,"h":97.79,"l":97.58,"n":25,"o":97.72,"t":"2026-10-09T15:00:00Z","v":2390,"vw":97.701026},{"c":97.7368,"h":97.805,"l":97.7368,"n":15,"o":97.75,"t":"2026-10-09T15:15:00Z","v":1892,"vw":97.757888},{"c":97.74,"h":97.74,"l":97.63,"n":51,"o":97.66,"t":"2026-10-09T15:30:00Z","v":5471,"vw":97.685231},{"c":97.84,"h":97.84,"l":97.775,"n":2,"o":97.775,"t":"2026-10-09T15:45:00Z","v":243,"vw":97.813251},{"c":97.84,"h":97.84,"l":97.79,"n":68,"o":97.82,"t":"2026-10-09T16:00:00Z","v":5956,"vw":97.819514},{"c":97.82,"h":97.88,"l":97.8,"n":27,"o":97.8301,"t":"2026-10-09T16:15:00Z","v":4658,"vw":97.835707},{"c":97.85,"h":97.85,"l":97.8,"n":23,"o":97.815,"t":"2026-10-09T16:30:00Z","v":3965,"vw":97.81889},{"c":97.85,"h":97.885,"l":97.85,"n":3,"o":97.885,"t":"2026-10-09T16:45:00Z","v":377,"vw":97.866433},{"c":97.84,"h":97.87,"l":97.84,"n":6,"o":97.87,"t":"2026-10-09T17:00:00Z","v":1024,"vw":97.859},{"c":97.78,"h":97.78,"l":97.71,"n":7,"o":97.72,"t":"2026-10-09T17:30:00Z","v":1074,"vw":97.722077},{"c":97.85,"h":97.85,"l":97.8,"n":17,"o":97.82,"t":"2026-10-09T17:45:00Z","v":2135,"vw":97.829231},{"c":97.84,"h":97.84,"l":97.84,"n":15,"o":97.84,"t":"2026-10-09T18:15:00Z","v":538,"vw":97.84},{"c":97.86,"h":97.86,"l":97.86,"n":2,"o":97.86,"t":"2026-10-09T18:30:00Z","v":300,"vw":97.86},{"c":97.89,"h":97.92,"l":97.85,"n":27,"o":97.86,"t":"2026-10-09T18:45:00Z","v":3619,"vw":97.892373},{"c":97.96,"h":97.96,"l":97.915,"n":7,"o":97.915,"t":"2026-10-09T19:00:00Z","v":1505,"vw":97.935769},{"c":97.9583,"h":97.96,"l":97.9583,"n":6,"o":97.96,"t":"2026-10-09T19:15:00Z","v":1141,"vw":97.959519},{"c":98,"h":98.03,"l":97.96,"n":85,"o":97.97,"t":"2026-10-09T19:30:00Z","v":5794,"vw":98.00033},{"c":97.9,"h":98,"l":97.9,"n":131,"o":97.99,"t":"2026-10-09T19:45:00Z","v":14658,"vw":97.950841},{"c":97.9,"h":97.9,"l":97.9,"n":3,"o":97.9,"t":"2026-10-09T20:00:00Z","v":144,"vw":97.9},{"c":97.57,"h":97.95,"l":97.57,"n":16,"o":97.92,"t":"2026-10-12T13:30:00Z","v":1943,"vw":97.813711},{"c":97.49,"h":97.605,"l":97.465,"n":16,"o":97.605,"t":"2026-10-12T13:45:00Z","v":1406,"vw":97.515823},{"c":97.665,"h":97.665,"l":97.52,"n":8,"o":97.52,"t":"2026-10-12T14:00:00Z","v":1025,"vw":97.609865},{"c":97.81,"h":97.81,"l":97.64,"n":9,"o":97.64,"t":"2026-10-12T14:15:00Z","v":477,"vw":97.745116},{"c":97.81,"h":97.88,"l":97.78,"n":44,"o":97.78,"t":"2026-10-12T14:30:00Z","v":5560,"vw":97.849989},{"c":97.8,"h":97.87,"l":97.79,"n":222,"o":97.84,"t":"2026-10-12T14:45:00Z","v":31575,"vw":97.832227},{"c":97.89,"h":97.91,"l":97.8,"n":93,"o":97.8,"t":"2026-10-12T15:00:00Z","v":17503,"vw":97.844422},{"c":97.86,"h":97.9,"l":97.83,"n":85,"o":97.9,"t":"2026-10-12T15:15:00Z","v":12370,"vw":97.86403},{"c":97.97,"h":97.97,"l":97.89,"n":30,"o":97.91,"t":"2026-10-12T15:30:00Z","v":7615,"vw":97.895708},{"c":97.85,"h":97.94,"l":97.85,"n":18,"o":97.94,"t":"2026-10-12T15:45:00Z","v":3028,"vw":97.908056},{"c":97.8612,"h":97.8612,"l":97.855,"n":10,"o":97.855,"t":"2026-10-12T16:00:00Z","v":2231,"vw":97.859596},{"c":97.77,"h":97.88,"l":97.7612,"n":27,"o":97.88,"t":"2026-10-12T16:15:00Z","v":3244,"vw":97.853697},{"c":97.75,"h":97.76,"l":97.74,"n":15,"o":97.74,"t":"2026-10-12T16:30:00Z","v":12440,"vw":97.748024},{"c":97.72,"h":97.72,"l":97.69,"n":41,"o":97.69,"t":"2026-10-12T16:45:00Z","v":3850,"vw":97.703202},{"c":97.75,"h":97.75,"l":97.72,"n":12,"o":97.72,"t":"2026-10-12T17:00:00Z","v":1408,"vw":97.732},{"c":97.78,"h":97.8,"l":97.7301,"n":38,"o":97.8,"t":"2026-10-12T17:15:00Z","v":5322,"vw":97.75964},{"c":97.74,"h":97.77,"l":97.74,"n":8,"o":97.77,"t":"2026-10-12T17:30:00Z","v":704,"vw":97.762857},{"c":97.76,"h":97.76,"l":97.7222,"n":30,"o":97.74,"t":"2026-10-12T17:45:00Z","v":3062,"vw":97.748297},{"c":97.72,"h":97.78,"l":97.72,"n":16,"o":97.75,"t":"2026-10-12T18:00:00Z","v":2860,"vw":97.749576},{"c":97.74,"h":97.75,"l":97.725,"n":14,"o":97.725,"t":"2026-10-12T18:15:00Z","v":2506,"vw":97.736029},{"c":97.735,"h":97.74,"l":97.72,"n":15,"o":97.74,"t":"2026-10-12T18:30:00Z","v":4033,"vw":97.732739},{"c":97.73,"h":97.765,"l":97.72,"n":21,"o":97.75,"t":"2026-10-12T18:45:00Z","v":3303,"vw":97.73625},{"c":97.71,"h":97.74,"l":97.6911,"n":47,"o":97.72,"t":"2026-10-12T19:00:00Z","v":6096,"vw":97.718814},{"c":97.67,"h":97.72,"l":97.65,"n":57,"o":97.71,"t":"2026-10-12T19:15:00Z","v":8611,"vw":97.702065},{"c":97.7,"h":97.73,"l":97.66,"n":250,"o":97.67,"t":"2026-10-12T19:30:00Z","v":35690,"vw":97.694486},{"c":97.69,"h":97.76,"l":97.64,"n":568,"o":97.7,"t":"2026-10-12T19:45:00Z","v":68886,"vw":97.699151},{"c":97.76,"h":97.76,"l":97.76,"n":2,"o":97.76,"t":"2026-10-12T20:00:00Z","v":130,"vw":97.76},{"c":98.245,"h":98.42,"l":97.93,"n":21,"o":97.93,"t":"2026-10-13T13:30:00Z","v":2447,"vw":98.216384},{"c":97.99,"h":98.18,"l":97.99,"n":12,"o":98.18,"t":"2026-10-13T13:45:00Z","v":1618,"vw":98.033929},{"c":97.78,"h":97.81,"l":97.77,"n":23,"o":97.78,"t":"2026-10-13T14:00:00Z","v":1840,"vw":97.784686},{"c":97.92,"h":97.93,"l":97.78,"n":29,"o":97.78,"t":"2026-10-13T14:15:00Z","v":3031,"vw":97.867797},{"c":97.81,"h":97.95,"l":97.8,"n":159,"o":97.93,"t":"2026-10-13T14:30:00Z","v":19726,"vw":97.854909},{"c":97.81,"h":97.84,"l":97.76,"n":65,"o":97.81,"t":"2026-10-13T14:45:00Z","v":6925,"vw":97.796534},{"c":97.895,"h":97.9,"l":97.8,"n":36,"o":97.8,"t":"2026-10-13T15:00:00Z","v":3326,"vw":97.844609},{"c":97.88,"h":97.885,"l":97.84,"n":108,"o":97.85,"t":"2026-10-13T15:15:00Z","v":9987,"vw":97.861624},{"c":97.79,"h":97.935,"l":97.78,"n":236,"o":97.89,"t":"2026-10-13T15:30:00Z","v":29014,"vw":97.857163},{"c":97.775,"h":97.815,"l":97.75,"n":106,"o":97.8,"t":"2026-10-13T15:45:00Z","v":11451,"vw":97.780654},{"c":97.81,"h":97.81,"l":97.725,"n":177,"o":97.76,"t":"2026-10-13T16:00:00Z","v":16383,"vw":97.776123},{"c":97.73,"h":97.83,"l":97.72,"n":75,"o":97.82,"t":"2026-10-13T16:15:00Z","v":7747,"vw":97.789173},{"c":97.745,"h":97.77,"l":97.72,"n":89,"o":97.735,"t":"2026-10-13T16:30:00Z","v":11134,"vw":97.744885},{"c":97.75,"h":97.765,"l":97.7,"n":79,"o":97.745,"t":"2026-10-13T16:45:00Z","v":12808,"vw":97.722503},{"c":97.745,"h":97.77,"l":97.73,"n":62,"o":97.73,"t":"2026-10-13T17:00:00Z","v":4840,"vw":97.744943},{"c":97.74,"h":97.775,"l":97.71,"n":48,"o":97.74,"t":"2026-10-13T17:15:00Z","v":5021,"vw":97.745875},{"c":97.73,"h":97.8,"l":97.73,"n":47,"o":97.79,"t":"2026-10-13T17:30:00Z","v":4688,"vw":97.776292},{"c":97.72,"h":97.77,"l":97.71,"n":60,"o":97.755,"t":"2026-10-13T17:45:00Z","v":5694,"vw":97.732261},{"c":97.85,"h":97.91,"l":97.71,"n":41,"o":97.71,"t":"2026-10-13T18:00:00Z","v":3271,"vw":97.84},{"c":97.79,"h":97.8,"l":97.77,"n":34,"o":97.8,"t":"2026-10-13T18:15:00Z","v":4345,"vw":97.782901},{"c":97.82,"h":97.82,"l":97.79,"n":19,"o":97.81,"t":"2026-10-13T18:30:00Z","v":2806,"vw":97.802153},{"c":97.91,"h":97.91,"l":97.84,"n":17,"o":97.85,"t":"2026-10-13T18:45:00Z","v":1403,"vw":97.85219},{"c":97.9,"h":97.9,"l":97.9,"n":1,"o":97.9,"t":"2026-10-13T19:00:00Z","v":600,"vw":97.9},{"c":97.89,"h":97.91,"l":97.88,"n":17,"o":97.91,"t":"2026-10-13T19:15:00Z","v":1915,"vw":97.90082},{"c":97.87,"h":97.92,"l":97.87,"n":53,"o":97.88,"t":"2026-10-13T19:30:00Z","v":6713,"vw":97.890275},{"c":97.72,"h":97.85,"l":97.72,"n":133,"o":97.85,"t":"2026-10-13T19:45:00Z","v":17218,"vw":97.742858},{"c":97.42,"h":97.59,"l":97.41,"n":20,"o":97.5,"t":"2026-10-14T13:30:00Z","v":2379,"vw":97.488953},{"c":97.2883,"h":97.44,"l":97.2883,"n":16,"o":97.44,"t":"2026-10-14T13:45:00Z","v":1565,"vw":97.400867},{"c":97.025,"h":97.025,"l":96.9501,"n":5,"o":96.9501,"t":"2026-10-14T14:00:00Z","v":948,"vw":96.963937},{"c":96.94,"h":96.94,"l":96.94,"n":1,"o":96.94,"t":"2026-10-14T14:15:00Z","v":100,"vw":96.94},{"c":97.01,"h":97.08,"l":96.98,"n":44,"o":96.98,"t":"2026-10-14T14:30:00Z","v":5315,"vw":97.024771},{"c":96.94,"h":96.98,"l":96.9,"n":16,"o":96.98,"t":"2026-10-14T14:45:00Z","v":1905,"vw":96.941112},{"c":96.91,"h":96.935,"l":96.83,"n":24,"o":96.92,"t":"2026-10-14T15:00:00Z","v":1863,"vw":96.908039},{"c":97.01,"h":97.02,"l":96.91,"n":24,"o":96.91,"t":"2026-10-14T15:15:00Z","v":2694,"vw":96.979915},{"c":96.98,"h":97.08,"l":96.98,"n":29,"o":97.03,"t":"2026-10-14T15:30:00Z","v":2740,"vw":97.031422},{"c":96.93,"h":97.015,"l":96.93,"n":12,"o":96.98,"t":"2026-10-14T15:45:00Z","v":1442,"vw":96.990524},{"c":96.945,"h":97.01,"l":96.945,"n":15,"o":96.96,"t":"2026-10-14T16:00:00Z","v":1826,"vw":96.986471},{"c":96.98,"h":96.99,"l":96.91,"n":25,"o":96.92,"t":"2026-10-14T16:15:00Z","v":3343,"vw":96.939252},{"c":96.99,"h":97.03,"l":96.97,"n":21,"o":96.97,"t":"2026-10-14T16:30:00Z","v":1843,"vw":96.994118},{"c":96.965,"h":97,"l":96.96,"n":19,"o":97,"t":"2026-10-14T16:45:00Z","v":3508,"vw":96.979645},{"c":97,"h":97.02,"l":97,"n":26,"o":97.02,"t":"2026-10-14T17:00:00Z","v":2566,"vw":97.002984},{"c":97.005,"h":97.07,"l":96.98,"n":52,"o":96.98,"t":"2026-10-14T17:15:00Z","v":7386,"vw":97.046965},{"c":97.03,"h":97.06,"l":96.99,"n":17,"o":96.99,"t":"2026-10-14T17:30:00Z","v":1546,"vw":97.04262},{"c":96.935,"h":97.02,"l":96.935,"n":11,"o":97.02,"t":"2026-10-14T17:45:00Z","v":1678,"vw":96.962333},{"c":96.93,"h":96.93,"l":96.91,"n":6,"o":96.92,"t":"2026-10-14T18:00:00Z","v":358,"vw":96.92},{"c":97.05,"h":97.05,"l":97.02,"n":8,"o":97.02,"t":"2026-10-14T18:15:00Z","v":1675,"vw":97.022},{"c":97.03,"h":97.11,"l":97.025,"n":27,"o":97.025,"t":"2026-10-14T18:45:00Z","v":3446,"vw":97.052296},{"c":97.08,"h":97.12,"l":97,"n":19,"o":97.03,"t":"2026-10-14T19:00:00Z","v":2587,"vw":97.065027},{"c":97.2,"h":97.23,"l":97.1,"n":36,"o":97.1,"t":"2026-10-14T19:15:00Z","v":5397,"vw":97.155284},{"c":97.235,"h":97.3,"l":97.18,"n":321,"o":97.22,"t":"2026-10-14T19:30:00Z","v":57396,"vw":97.224396},{"c":97.545,"h":97.56,"l":97.1925,"n":518,"o":97.23,"t":"2026-10-14T19:45:00Z","v":69448,"vw":97.329382},{"c":97.54,"h":97.54,"l":97.54,"n":4,"o":97.54,"t":"2026-10-14T20:00:00Z","v":103,"vw":97.54},{"c":98.65,"h":98.77,"l":98.23,"n":27,"o":98.23,"t":"2026-10-15T13:30:00Z","v":3143,"vw":98.47802},{"c":98.75,"h":98.75,"l":98.27,"n":3,"o":98.27,"t":"2026-10-15T13:45:00Z","v":1148,"vw":98.706364},{"c":98.98,"h":99.02,"l":98.725,"n":8,"o":98.725,"t":"2026-10-15T14:00:00Z","v":821,"vw":98.957179},{"c":99.15,"h":99.15,"l":99.03,"n":3,"o":99.03,"t":"2026-10-15T14:15:00Z","v":361,"vw":99.108333},{"c":99.24,"h":99.24,"l":99.22,"n":11,"o":99.22,"t":"2026-10-15T14:30:00Z","v":424,"vw":99.235},{"c":99.23,"h":99.23,"l":99.09,"n":6,"o":99.15,"t":"2026-10-15T14:45:00Z","v":1861,"vw":99.188675},{"c":99.44,"h":99.44,"l":99.26,"n":11,"o":99.26,"t":"2026-10-15T15:00:00Z","v":496,"vw":99.355},{"c":99.5,"h":99.51,"l":99.4201,"n":20,"o":99.47,"t":"2026-10-15T15:15:00Z","v":1964,"vw":99.446173},{"c":99.32,"h":99.4151,"l":99.32,"n":12,"o":99.4151,"t":"2026-10-15T15:30:00Z","v":1253,"vw":99.360458},{"c":99.32,"h":99.32,"l":99.285,"n":38,"o":99.3,"t":"2026-10-15T15:45:00Z","v":2599,"vw":99.302136},{"c":99.16,"h":99.34,"l":99.16,"n":9,"o":99.34,"t":"2026-10-15T16:00:00Z","v":528,"vw":99.252281},{"c":99.2099,"h":99.21,"l":99.15,"n":17,"o":99.15,"t":"2026-10-15T16:15:00Z","v":1885,"vw":99.191834},{"c":99.14,"h":99.16,"l":99.13,"n":11,"o":99.13,"t":"2026-10-15T16:30:00Z","v":1443,"vw":99.140061},{"c":99.14,"h":99.16,"l":99.14,"n":14,"o":99.16,"t":"2026-10-15T16:45:00Z","v":1133,"vw":99.150374},{"c":99.26,"h":99.27,"l":99.231,"n":22,"o":99.27,"t":"2026-10-15T17:00:00Z","v":4163,"vw":99.240841},{"c":99.32,"h":99.325,"l":99.2901,"n":11,"o":99.325,"t":"2026-10-15T17:15:00Z","v":2192,"vw":99.299956},{"c":99.4,"h":99.4,"l":99.291,"n":22,"o":99.295,"t":"2026-10-15T17:30:00Z","v":7998,"vw":99.302337},{"c":99.49,"h":99.49,"l":99.45,"n":10,"o":99.47,"t":"2026-10-15T17:45:00Z","v":826,"vw":99.475714},{"c":99.43,"h":99.49,"l":99.41,"n":26,"o":99.49,"t":"2026-10-15T18:00:00Z","v":2090,"vw":99.453536},{"c":99.39,"h":99.445,"l":99.38,"n":16,"o":99.41,"t":"2026-10-15T18:15:00Z","v":1908,"vw":99.424632},{"c":99.345,"h":99.41,"l":99.34,"n":22,"o":99.34,"t":"2026-10-15T18:30:00Z","v":1592,"vw":99.376268},{"c":99.38,"h":99.38,"l":99.38,"n":1,"o":99.38,"t":"2026-10-15T18:45:00Z","v":100,"vw":99.38},{"c":99.58,"h":99.59,"l":99.47,"n":17,"o":99.47,"t":"2026-10-15T19:00:00Z","v":1177,"vw":99.548889},{"c":99.52,"h":99.59,"l":99.51,"n":30,"o":99.56,"t":"2026-10-15T19:15:00Z","v":2424,"vw":99.543158},{"c":99.56,"h":99.58,"l":99.51,"n":58,"o":99.55,"t":"2026-10-15T19:30:00Z","v":4191,"vw":99.547245},{"c":99.48,"h":99.55,"l":99.43,"n":126,"o":99.55,"t":"2026-10-15T19:45:00Z","v":9994,"vw":99.476583},{"c":99.5,"h":99.5,"l":99.5,"n":2,"o":99.5,"t":"2026-10-15T20:00:00Z","v":229,"vw":99.5},{"c":100.2101,"h":100.28,"l":99.94,"n":19,"o":99.94,"t":"2026-10-16T13:30:00Z","v":2944,"vw":100.046749},{"c":100.26,"h":100.325,"l":100.26,"n":21,"o":100.3124,"t":"2026-10-16T13:45:00Z","v":2183,"vw":100.292156},{"c":99.97,"h":100.05,"l":99.97,"n":4,"o":100.05,"t":"2026-10-16T14:00:00Z","v":301,"vw":99.996667},{"c":99.86,"h":99.89,"l":99.85,"n":10,"o":99.89,"t":"2026-10-16T14:15:00Z","v":1343,"vw":99.869404},{"c":99.85,"h":99.9,"l":99.85,"n":16,"o":99.9,"t":"2026-10-16T14:30:00Z","v":3157,"vw":99.865399},{"c":99.97,"h":99.975,"l":99.87,"n":12,"o":99.89,"t":"2026-10-16T14:45:00Z","v":1157,"vw":99.911799},{"c":99.93,"h":99.96,"l":99.93,"n":5,"o":99.96,"t":"2026-10-16T15:00:00Z","v":1169,"vw":99.940909},{"c":99.83,"h":100.03,"l":99.83,"n":10,"o":100.03,"t":"2026-10-16T15:15:00Z","v":1520,"vw":99.896071},{"c":99.64,"h":99.9,"l":99.64,"n":14,"o":99.81,"t":"2026-10-16T15:30:00Z","v":1225,"vw":99.82},{"c":99.69,"h":99.71,"l":99.64,"n":21,"o":99.655,"t":"2026-10-16T15:45:00Z","v":7711,"vw":99.700736},{"c":99.49,"h":99.5,"l":99.29,"n":65,"o":99.42,"t":"2026-10-16T16:00:00Z","v":6920,"vw":99.426433},{"c":99.29,"h":99.44,"l":99.29,"n":45,"o":99.43,"t":"2026-10-16T16:15:00Z","v":5187,"vw":99.391174},{"c":99.16,"h":99.26,"l":99.11,"n":165,"o":99.26,"t":"2026-10-16T16:30:00Z","v":21388,"vw":99.170681},{"c":98.99,"h":99.22,"l":98.99,"n":165,"o":99.19,"t":"2026-10-16T16:45:00Z","v":28564,"vw":99.052204},{"c":98.71,"h":98.995,"l":98.67,"n":148,"o":98.99,"t":"2026-10-16T17:00:00Z","v":15608,"vw":98.788444},{"c":98.69,"h":98.72,"l":98.57,"n":190,"o":98.705,"t":"2026-10-16T17:15:00Z","v":22503,"vw":98.654679},{"c":98.82,"h":98.92,"l":98.66,"n":122,"o":98.7,"t":"2026-10-16T17:30:00Z","v":12153,"vw":98.768288},{"c":98.59,"h":98.79,"l":98.59,"n":107,"o":98.785,"t":"2026-10-16T17:45:00Z","v":12462,"vw":98.725956},{"c":98.48,"h":98.55,"l":98.42,"n":139,"o":98.54,"t":"2026-10-16T18:00:00Z","v":13576,"vw":98.498174},{"c":98.415,"h":98.52,"l":98.385,"n":117,"o":98.52,"t":"2026-10-16T18:15:00Z","v":12822,"vw":98.447843},{"c":98.455,"h":98.46,"l":98.34,"n":119,"o":98.41,"t":"2026-10-16T18:30:00Z","v":12879,"vw":98.412736},{"c":98.4,"h":98.48,"l":98.34,"n":122,"o":98.465,"t":"2026-10-16T18:45:00Z","v":11849,"vw":98.420433},{"c":98.57,"h":98.57,"l":98.355,"n":89,"o":98.395,"t":"2026-10-16T19:00:00Z","v":186498,"vw":98.44254},{"c":98.46,"h":98.52,"l":98.43,"n":13,"o":98.43,"t":"2026-10-16T19:15:00Z","v":3103,"vw":98.465738},{"c":98.46,"h":98.53,"l":98.41,"n":351,"o":98.43,"t":"2026-10-16T19:30:00Z","v":50613,"vw":98.452336},{"c":98.71,"h":98.74,"l":98.46,"n":958,"o":98.48,"t":"2026-10-16T19:45:00Z","v":132397,"vw":98.611897},{"c":98.71,"h":98.71,"l":98.71,"n":6,"o":98.71,"t":"2026-10-16T20:00:00Z","v":555,"vw":98.71},{"c":98.8129,"h":98.86,"l":98.765,"n":3,"o":98.86,"t":"2026-10-19T13:30:00Z","v":1377,"vw":98.812644},{"c":98.74,"h":98.8135,"l":98.74,"n":3,"o":98.775,"t":"2026-10-19T13:45:00Z","v":389,"vw":98.781244},{"c":98.96,"h":98.96,"l":98.88,"n":7,"o":98.88,"t":"2026-10-19T14:00:00Z","v":872,"vw":98.896471},{"c":99.22,"h":99.22,"l":99.22,"n":2,"o":99.22,"t":"2026-10-19T14:15:00Z","v":101,"vw":99.22},{"c":99.09,"h":99.18,"l":99.07,"n":43,"o":99.15,"t":"2026-10-19T14:30:00Z","v":6912,"vw":99.108714},{"c":99.2886,"h":99.2886,"l":99.115,"n":15,"o":99.115,"t":"2026-10-19T14:45:00Z","v":1276,"vw":99.214054},{"c":99.49,"h":99.53,"l":99.4,"n":34,"o":99.415,"t":"2026-10-19T15:00:00Z","v":5436,"vw":99.467311},{"c":99.59,"h":99.5981,"l":99.51,"n":31,"o":99.52,"t":"2026-10-19T15:15:00Z","v":2710,"vw":99.537977},{"c":99.57,"h":99.615,"l":99.53,"n":40,"o":99.58,"t":"2026-10-19T15:30:00Z","v":3202,"vw":99.577024},{"c":99.565,"h":99.64,"l":99.53,"n":90,"o":99.55,"t":"2026-10-19T15:45:00Z","v":9320,"vw":99.56037},{"c":99.425,"h":99.53,"l":99.38,"n":50,"o":99.53,"t":"2026-10-19T16:00:00Z","v":5301,"vw":99.419576},{"c":99.415,"h":99.48,"l":99.415,"n":17,"o":99.475,"t":"2026-10-19T16:15:00Z","v":2402,"vw":99.472408},{"c":99.43,"h":99.44,"l":99.42,"n":9,"o":99.42,"t":"2026-10-19T16:30:00Z","v":505,"vw":99.43},{"c":99.455,"h":99.465,"l":99.44,"n":14,"o":99.45,"t":"2026-10-19T16:45:00Z","v":2254,"vw":99.454896},{"c":99.355,"h":99.45,"l":99.34,"n":13,"o":99.45,"t":"2026-10-19T17:00:00Z","v":891,"vw":99.402143},{"c":99.44,"h":99.455,"l":99.382,"n":18,"o":99.382,"t":"2026-10-19T17:15:00Z","v":2511,"vw":99.441607},{"c":99.555,"h":99.555,"l":99.37,"n":35,"o":99.435,"t":"2026-10-19T17:30:00Z","v":2842,"vw":99.414741},{"c":99.495,"h":99.495,"l":99.48,"n":9,"o":99.48,"t":"2026-10-19T17:45:00Z","v":623,"vw":99.485},{"c":99.47,"h":99.49,"l":99.4601,"n":14,"o":99.48,"t":"2026-10-19T18:00:00Z","v":1906,"vw":99.471083},{"c":99.47,"h":99.55,"l":99.47,"n":21,"o":99.55,"t":"2026-10-19T18:15:00Z","v":1953,"vw":99.490838},{"c":99.5,"h":99.51,"l":99.44,"n":18,"o":99.465,"t":"2026-10-19T18:30:00Z","v":1878,"vw":99.4658},{"c":99.54,"h":99.54,"l":99.53,"n":8,"o":99.53,"t":"2026-10-19T18:45:00Z","v":729,"vw":99.531642},{"c":99.58,"h":99.585,"l":99.54,"n":55,"o":99.54,"t":"2026-10-19T19:00:00Z","v":4480,"vw":99.566748},{"c":99.6,"h":99.6,"l":99.575,"n":13,"o":99.6,"t":"2026-10-19T19:15:00Z","v":1139,"vw":99.584497},{"c":99.58,"h":99.63,"l":99.58,"n":80,"o":99.6,"t":"2026-10-19T19:30:00Z","v":9830,"vw":99.593018},{"c":99.5,"h":99.615,"l":99.47,"n":70,"o":99.615,"t":"2026-10-19T19:45:00Z","v":4988,"vw":99.504273},{"c":99.47,"h":99.47,"l":99.47,"n":3,"o":99.47,"t":"2026-10-19T20:00:00Z","v":422,"vw":99.47},{"c":100.02,"h":100.07,"l":99.85,"n":14,"o":99.85,"t":"2026-10-20T13:30:00Z","v":1518,"vw":99.905673},{"c":100.385,"h":100.385,"l":100.385,"n":1,"o":100.385,"t":"2026-10-20T13:45:00Z","v":121,"vw":100.385},{"c":100.29,"h":100.29,"l":100.14,"n":6,"o":100.14,"t":"2026-10-20T14:15:00Z","v":500,"vw":100.220958},{"c":100.68,"h":100.68,"l":100.54,"n":15,"o":100.58,"t":"2026-10-20T14:30:00Z","v":1715,"vw":100.600333},{"c":100.88,"h":100.91,"l":100.63,"n":56,"o":100.72,"t":"2026-10-20T14:45:00Z","v":12114,"vw":100.766896},{"c":100.557,"h":100.86,"l":100.49,"n":132,"o":100.86,"t":"2026-10-20T15:00:00Z","v":14755,"vw":100.769213},{"c":100.5764,"h":100.5764,"l":100.56,"n":5,"o":100.56,"t":"2026-10-20T15:15:00Z","v":379,"vw":100.570436},{"c":100.48,"h":100.48,"l":100.36,"n":6,"o":100.39,"t":"2026-10-20T15:30:00Z","v":610,"vw":100.431667},{"c":100.43,"h":100.43,"l":100.4152,"n":3,"o":100.4152,"t":"2026-10-20T15:45:00Z","v":230,"vw":100.421778},{"c":100.23,"h":100.27,"l":100.23,"n":5,"o":100.27,"t":"2026-10-20T16:00:00Z","v":546,"vw":100.262},{"c":100.1636,"h":100.1636,"l":100.1636,"n":2,"o":100.1636,"t":"2026-10-20T16:15:00Z","v":370,"vw":100.1636},{"c":100.27,"h":100.27,"l":100.21,"n":5,"o":100.21,"t":"2026-10-20T16:30:00Z","v":283,"vw":100.235316},{"c":100.27,"h":100.3238,"l":100.27,"n":4,"o":100.3238,"t":"2026-10-20T16:45:00Z","v":555,"vw":100.28909},{"c":100.17,"h":100.22,"l":100.17,"n":6,"o":100.22,"t":"2026-10-20T17:00:00Z","v":650,"vw":100.203333},{"c":100.27,"h":100.27,"l":100.175,"n":17,"o":100.175,"t":"2026-10-20T17:15:00Z","v":3248,"vw":100.238219},{"c":100.29,"h":100.29,"l":100.29,"n":2,"o":100.29,"t":"2026-10-20T17:30:00Z","v":1100,"vw":100.29},{"c":100.32,"h":100.33,"l":100.32,"n":2,"o":100.33,"t":"2026-10-20T17:45:00Z","v":400,"vw":100.3275},{"c":100.35,"h":100.35,"l":100.35,"n":1,"o":100.35,"t":"2026-10-20T18:00:00Z","v":300,"vw":100.35},{"c":100.31,"h":100.31,"l":100.31,"n":1,"o":100.31,"t":"2026-10-20T18:15:00Z","v":150,"vw":100.31},{"c":100.26,"h":100.28,"l":100.26,"n":4,"o":100.28,"t":"2026-10-20T18:30:00Z","v":1187,"vw":100.276503},{"c":100.32,"h":100.32,"l":100.32,"n":1,"o":100.32,"t":"2026-10-20T18:45:00Z","v":300,"vw":100.32},{"c":100.31,"h":100.31,"l":100.31,"n":1,"o":100.31,"t":"2026-10-20T19:00:00Z","v":201,"vw":100.31},{"c":100.18,"h":100.2691,"l":100.18,"n":3,"o":100.2691,"t":"2026-10-20T19:15:00Z","v":305,"vw":100.2394},{"c":100.21,"h":100.21,"l":100.17,"n":14,"o":100.17,"t":"2026-10-20T19:30:00Z","v":1564,"vw":100.190079},{"c":100.24,"h":100.27,"l":100.13,"n":130,"o":100.175,"t":"2026-10-20T19:45:00Z","v":10153,"vw":100.187094},{"c":100.26,"h":100.26,"l":100.26,"n":3,"o":100.26,"t":"2026-10-20T20:00:00Z","v":198,"vw":100.26},{"c":100.03,"h":100.09,"l":99.77,"n":9,"o":100.04,"t":"2026-10-21T13:30:00Z","v":1110,"vw":99.896993},{"c":100.235,"h":100.235,"l":100.235,"n":4,"o":100.235,"t":"2026-10-21T13:45:00Z","v":187,"vw":100.235},{"c":99.99,"h":100.085,"l":99.99,"n":5,"o":100.085,"t":"2026-10-21T14:00:00Z","v":1115,"vw":100.072984},{"c":99.7699,"h":99.85,"l":99.72,"n":17,"o":99.85,"t":"2026-10-21T14:15:00Z","v":1318,"vw":99.755956},{"c":99.69,"h":99.77,"l":99.69,"n":13,"o":99.77,"t":"2026-10-21T14:30:00Z","v":718,"vw":99.746},{"c":99.87,"h":99.9209,"l":99.87,"n":23,"o":99.92,"t":"2026-10-21T14:45:00Z","v":1565,"vw":99.902838},{"c":99.89,"h":99.89,"l":99.88,"n":16,"o":99.88,"t":"2026-10-21T15:00:00Z","v":1029,"vw":99.882727},{"c":100.01,"h":100.01,"l":99.94,"n":14,"o":99.94,"t":"2026-10-21T15:15:00Z","v":1504,"vw":99.973689},{"c":100.09,"h":100.12,"l":100.09,"n":11,"o":100.12,"t":"2026-10-21T15:30:00Z","v":1208,"vw":100.111667},{"c":100.1,"h":100.1,"l":100.07,"n":7,"o":100.08,"t":"2026-10-21T15:45:00Z","v":561,"vw":100.08},{"c":100.11,"h":100.12,"l":100.04,"n":22,"o":100.05,"t":"2026-10-21T16:00:00Z","v":2624,"vw":100.086422},{"c":100.08,"h":100.105,"l":100.08,"n":21,"o":100.105,"t":"2026-10-21T16:15:00Z","v":1498,"vw":100.094725},{"c":100.28,"h":100.4,"l":100.105,"n":57,"o":100.12,"t":"2026-10-21T16:30:00Z","v":5858,"vw":100.279952},{"c":100.235,"h":100.3,"l":100.22,"n":21,"o":100.3,"t":"2026-10-21T16:45:00Z","v":12714,"vw":100.255346},{"c":100.25,"h":100.25,"l":100.18,"n":4,"o":100.2,"t":"2026-10-21T17:00:00Z","v":700,"vw":100.192857},{"c":100.18,"h":100.21,"l":100.18,"n":6,"o":100.21,"t":"2026-10-21T17:15:00Z","v":876,"vw":100.204145},{"c":100.17,"h":100.17,"l":100.17,"n":3,"o":100.17,"t":"2026-10-21T17:30:00Z","v":201,"vw":100.17},{"c":100.27,"h":100.3,"l":100.25,"n":18,"o":100.25,"t":"2026-10-21T17:45:00Z","v":2268,"vw":100.277019},{"c":100.26,"h":100.27,"l":100.23,"n":16,"o":100.27,"t":"2026-10-21T18:00:00Z","v":2985,"vw":100.248252},{"c":100.29,"h":100.31,"l":100.28,"n":27,"o":100.31,"t":"2026-10-21T18:15:00Z","v":5058,"vw":100.296946},{"c":100.2872,"h":100.29,"l":100.27,"n":11,"o":100.28,"t":"2026-10-21T18:30:00Z","v":1336,"vw":100.279288},{"c":100.24,"h":100.31,"l":100.24,"n":11,"o":100.31,"t":"2026-10-21T18:45:00Z","v":1367,"vw":100.277348},{"c":99.51,"h":99.54,"l":99.51,"n":12,"o":99.53,"t":"2026-10-21T19:00:00Z","v":1728,"vw":99.53061},{"c":99.87,"h":99.87,"l":99.525,"n":12,"o":99.54,"t":"2026-10-21T19:15:00Z","v":7458,"vw":99.566291},{"c":99.78,"h":99.83,"l":99.76,"n":16,"o":99.83,"t":"2026-10-21T19:30:00Z","v":1721,"vw":99.8025},{"c":99.85,"h":99.94,"l":99.83,"n":84,"o":99.83,"t":"2026-10-21T19:45:00Z","v":8760,"vw":99.870332},{"c":99.86,"h":99.86,"l":99.86,"n":6,"o":99.86,"t":"2026-10-21T20:00:00Z","v":645,"vw":99.86},{"c":99.82,"h":99.86,"l":99.3,"n":16,"o":99.3,"t":"2026-10-22T13:30:00Z","v":1821,"vw":99.653464},{"c":100.245,"h":100.245,"l":99.885,"n":23,"o":99.885,"t":"2026-10-22T13:45:00Z","v":2825,"vw":99.974955},{"c":100.375,"h":100.47,"l":100.375,"n":9,"o":100.47,"t":"2026-10-22T14:15:00Z","v":491,"vw":100.43625},{"c":99.995,"h":100.085,"l":99.995,"n":15,"o":100.085,"t":"2026-10-22T14:30:00Z","v":596,"vw":100.043571},{"c":100.36,"h":100.375,"l":100.19,"n":32,"o":100.2,"t":"2026-10-22T14:45:00Z","v":2537,"vw":100.271565},{"c":100.27,"h":100.42,"l":100.22,"n":26,"o":100.42,"t":"2026-10-22T15:00:00Z","v":1924,"vw":100.338366},{"c":100.56,"h":100.56,"l":100.37,"n":8,"o":100.37,"t":"2026-10-22T15:15:00Z","v":505,"vw":100.49602},{"c":100.58,"h":100.605,"l":100.54,"n":33,"o":100.54,"t":"2026-10-22T15:30:00Z","v":1309,"vw":100.558486},{"c":100.76,"h":100.77,"l":100.755,"n":7,"o":100.755,"t":"2026-10-22T15:45:00Z","v":639,"vw":100.762874},{"c":100.65,"h":100.65,"l":100.65,"n":2,"o":100.65,"t":"2026-10-22T16:00:00Z","v":124,"vw":100.65},{"c":100.6451,"h":100.6901,"l":100.64,"n":47,"o":100.67,"t":"2026-10-22T16:15:00Z","v":4799,"vw":100.65719},{"c":100.52,"h":100.535,"l":100.51,"n":16,"o":100.51,"t":"2026-10-22T16:30:00Z","v":1033,"vw":100.514706},{"c":100.57,"h":100.57,"l":100.57,"n":3,"o":100.57,"t":"2026-10-22T16:45:00Z","v":302,"vw":100.57},{"c":100.41,"h":100.41,"l":100.41,"n":3,"o":100.41,"t":"2026-10-22T17:00:00Z","v":227,"vw":100.41},{"c":100.46,"h":100.46,"l":100.44,"n":6,"o":100.44,"t":"2026-10-22T17:15:00Z","v":302,"vw":100.45},{"c":100.475,"h":100.475,"l":100.475,"n":1,"o":100.475,"t":"2026-10-22T17:30:00Z","v":100,"vw":100.475},{"c":100.525,"h":100.525,"l":100.525,"n":2,"o":100.525,"t":"2026-10-22T17:45:00Z","v":252,"vw":100.525},{"c":100.445,"h":100.445,"l":100.445,"n":4,"o":100.445,"t":"2026-10-22T18:00:00Z","v":352,"vw":100.445},{"c":100.26,"h":100.3,"l":100.26,"n":8,"o":100.3,"t":"2026-10-22T18:30:00Z","v":2475,"vw":100.287564},{"c":100.43,"h":100.43,"l":100.37,"n":15,"o":100.38,"t":"2026-10-22T19:00:00Z","v":886,"vw":100.382337},{"c":100.45,"h":100.45,"l":100.41,"n":21,"o":100.41,"t":"2026-10-22T19:15:00Z","v":1501,"vw":100.421201},{"c":100.49,"h":100.54,"l":100.45,"n":33,"o":100.48,"t":"2026-10-22T19:30:00Z","v":1326,"vw":100.488679},{"c":100.745,"h":100.78,"l":100.54,"n":64,"o":100.54,"t":"2026-10-22T19:45:00Z","v":5839,"vw":100.736795},{"c":100.78,"h":100.78,"l":100.78,"n":2,"o":100.78,"t":"2026-10-22T20:00:00Z","v":598,"vw":100.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8537591601084367,"strike":108.42481679783127,"iv":0.2803045148121386,"gamma":0.03528096192118099,"theta":-0.04085959279355832,"vega":0.0792986217889143,"rho":0.0143097445962237,"breakevenPct":8.432800117026893},{"delta":0.25,"premium":0.956003023987373,"strike":105.95197580810101,"iv":0.23365476263858861,"gamma":0.04798569620932132,"theta":-0.039403421147508576,"vega":0.09004022666169742,"rho":0.01787384927992837,"breakevenPct":6.080550537892826},{"delta":0.3,"premium":1.0991493977895161,"strike":104.51701204420968,"iv":0.21053181644027383,"gamma":0.05839813386936765,"theta":-0.03918266005220785,"vega":0.0985160794096414,"rho":0.021521463432201696,"breakevenPct":4.798731337566178},{"delta":0.35,"premium":1.2168758285410377,"strike":103.38749447639309,"iv":0.18799651222258884,"gamma":0.06956793546267473,"theta":-0.0382656191954983,"vega":0.10472060475629287,"rho":0.025037992214885497,"breakevenPct":3.794771090428777},{"delta":0.4,"premium":1.3787830801597494,"strike":102.53874186595667,"iv":0.17554342567767578,"gamma":0.07745102390671024,"theta":-0.0375945174948168,"vega":0.10921923542110933,"rho":0.028792504865500897,"breakevenPct":3.1132416611593774},{"delta":0.45,"premium":1.5824635922330097,"strike":101.81674757281553,"iv":0.16840837378640777,"gamma":0.0824382281553398,"theta":-0.03721990291262136,"vega":0.11205655339805824,"rho":0.0326182299543238,"breakevenPct":2.598939437436538},{"delta":0.5,"premium":1.8555218446601942,"strike":101.20995145631068,"iv":0.16810497572815536,"gamma":0.08322706310679612,"theta":-0.03794805825242718,"vega":0.11290606796116505,"rho":0.036381111309605176,"breakevenPct":2.2677845812372244},{"delta":0.55,"premium":2.1946384039900253,"strike":100.5922693266833,"iv":0.17028329177057358,"gamma":0.08146134663341646,"theta":-0.03856695760598504,"vega":0.11185448877805486,"rho":0.04015478506986943,"breakevenPct":1.9913750056294066},{"delta":0.6,"premium":2.56787935323383,"strike":99.96890547263682,"iv":0.17347562189054727,"gamma":0.07837251243781095,"theta":-0.03902848258706468,"vega":0.10965124378109453,"rho":0.043933945785429286,"breakevenPct":1.7431879597843254},{"delta":0.65,"premium":2.925466417910448,"strike":99.34701492537313,"iv":0.17098805970149253,"gamma":0.07582276119402985,"theta":-0.03759813432835821,"vega":0.10467611940298507,"rho":0.04770887352873532,"breakevenPct":1.4809300885925578},{"delta":0.7,"premium":3.324431818181818,"strike":98.70454545454545,"iv":0.1688909090909091,"gamma":0.07206590909090908,"theta":-0.03585454545454545,"vega":0.09829545454545455,"rho":0.051483482809866206,"breakevenPct":1.2393106496599233},{"delta":0.75,"premium":3.7756350267379677,"strike":98.03609625668449,"iv":0.16728663101604277,"gamma":0.0667851604278075,"theta":-0.033715508021390374,"vega":0.09014037433155081,"rho":0.055257690050513564,"breakevenPct":1.0237460641223022},{"delta":0.8,"premium":4.2322454308093995,"strike":97.38250652741515,"iv":0.16145731070496083,"gamma":0.06038681462140992,"theta":-0.03020378590078329,"vega":0.07883211488250652,"rho":0.05904355295115042,"breakevenPct":0.8282912861922413},{"delta":0.85,"premium":4.695528967254408,"strike":96.73929471032746,"iv":0.1531551637279597,"gamma":0.05263727959697734,"theta":-0.02611863979848867,"vega":0.06545201511335014,"rho":0.06285881100670046,"breakevenPct":0.6497555840264566},{"delta":0.9,"premium":5.1678211586901766,"strike":96.10957178841309,"iv":0.14169420654911838,"gamma":0.043065491183879076,"theta":-0.02133274559193954,"vega":0.049394080604533985,"rho":0.06671473494451181,"breakevenPct":0.4935433092908049}],"put":[{"delta":0.15,"premium":0.8967076785959035,"strike":90.86830714383613,"iv":0.3877057046582678,"gamma":0.02123307999009428,"theta":-0.04238791640077745,"vega":0.06606679172050182,"rho":-0.013309606260193419,"breakevenPct":10.724747504226801},{"delta":0.2,"premium":1.023860692216174,"strike":94.31814256288231,"iv":0.3106573299646181,"gamma":0.0318346825963334,"theta":-0.04002471107016743,"vega":0.07928680952546444,"rho":-0.017715040591718648,"breakevenPct":7.427781434147506},{"delta":0.25,"premium":1.1664332171556278,"strike":96.41433217155628,"iv":0.26614212808035115,"gamma":0.04218976209523708,"theta":-0.0381784143573781,"vega":0.08995293221766426,"rho":-0.02212438257955656,"breakevenPct":5.489284625520292},{"delta":0.3,"premium":1.3145533383824202,"strike":97.8955333838242,"iv":0.23543264691575352,"gamma":0.05214955230061855,"theta":-0.036259074740145746,"vega":0.09848215764842695,"rho":-0.026524994906315547,"breakevenPct":4.166521090055786},{"delta":0.35,"premium":1.4955542201680772,"strike":98.97459554381759,"iv":0.216617594068179,"gamma":0.060340905856866606,"theta":-0.03484639309079232,"vega":0.10494481151555879,"rho":-0.03089798177675226,"breakevenPct":3.275410474648238},{"delta":0.4,"premium":1.8454433345177632,"strike":99.72724912530056,"iv":0.21917789591781983,"gamma":0.06189120149895941,"theta":-0.036694668785841364,"vega":0.10931739910821807,"rho":-0.035025107154429844,"breakevenPct":2.875763255821796},{"delta":0.45,"premium":2.1875,"strike":100.5,"iv":0.21815,"gamma":0.06365,"theta":-0.03705,"vega":0.11205,"rho":-0.03927252730918701,"breakevenPct":2.4484024608057164},{"delta":0.5,"premium":2.539694656488549,"strike":101.2793893129771,"iv":0.21510595419847328,"gamma":0.06506763358778626,"theta":-0.036225038167938935,"vega":0.11300442748091603,"rho":-0.04359035539761209,"breakevenPct":2.024514133271936},{"delta":0.55,"premium":2.929934210526316,"strike":102.04605263157895,"iv":0.21300723684210526,"gamma":0.06534802631578948,"theta":-0.03494934210526316,"vega":0.11234342105263158,"rho":-0.047906233761274494,"breakevenPct":1.651003749699717},{"delta":0.6,"premium":3.464473684210526,"strike":102.86842105263158,"iv":0.2167078947368421,"gamma":0.06263421052631579,"theta":-0.034044736842105267,"vega":0.10954736842105263,"rho":-0.05226262532341372,"breakevenPct":1.3654024921402528},{"delta":0.65,"premium":4.244214876033058,"strike":103.86776859504133,"iv":0.22910165289256199,"gamma":0.05690661157024793,"theta":-0.03398677685950414,"vega":0.10510826446280991,"rho":-0.05673685819984114,"breakevenPct":1.147495813645298},{"delta":0.7,"premium":5.10340022296544,"strike":104.9721293199554,"iv":0.23605228539576364,"gamma":0.05153099219620959,"theta":-0.03166688963210702,"vega":0.097938127090301,"rho":-0.061277609780084355,"breakevenPct":0.9042180025898339},{"delta":0.75,"premium":5.577070063694268,"strike":105.7515923566879,"iv":0.22679426751592355,"gamma":0.04995414012738854,"theta":-0.026641401273885347,"vega":0.09022993630573248,"rho":-0.06560449630777618,"breakevenPct":0.6007915330485943},{"delta":0.8,"premium":8.258620689655176,"strike":108.50862068965517,"iv":0.284396551724138,"gamma":0.034765517241379294,"theta":-0.029413793103448282,"vega":0.07952672413793102,"rho":-0.07135778727213757,"breakevenPct":0.5258979956340555}]},"raw":{"call":[{"delta":0.2,"premium":0.8537591601084367,"strike":108.42481679783127,"iv":0.2803045148121386,"gamma":0.03528096192118099,"theta":-0.04085959279355832,"vega":0.0792986217889143,"rho":0.0143097445962237,"breakevenPct":8.432800117026893},{"delta":0.25,"premium":0.956003023987373,"strike":105.95197580810101,"iv":0.23365476263858861,"gamma":0.04798569620932132,"theta":-0.039403421147508576,"vega":0.09004022666169742,"rho":0.01787384927992837,"breakevenPct":6.080550537892826},{"delta":0.3,"premium":1.0991493977895161,"strike":104.51701204420968,"iv":0.21053181644027383,"gamma":0.05839813386936765,"theta":-0.03918266005220785,"vega":0.0985160794096414,"rho":0.021521463432201696,"breakevenPct":4.798731337566178},{"delta":0.35,"premium":1.2168758285410377,"strike":103.38749447639309,"iv":0.18799651222258884,"gamma":0.06956793546267473,"theta":-0.0382656191954983,"vega":0.10472060475629287,"rho":0.025037992214885497,"breakevenPct":3.794771090428777},{"delta":0.4,"premium":1.3787830801597494,"strike":102.53874186595667,"iv":0.17554342567767578,"gamma":0.07745102390671024,"theta":-0.0375945174948168,"vega":0.10921923542110933,"rho":0.028792504865500897,"breakevenPct":3.1132416611593774},{"delta":0.45,"premium":1.5824635922330097,"strike":101.81674757281553,"iv":0.16840837378640777,"gamma":0.0824382281553398,"theta":-0.03721990291262136,"vega":0.11205655339805824,"rho":0.0326182299543238,"breakevenPct":2.598939437436538},{"delta":0.5,"premium":1.8555218446601942,"strike":101.20995145631068,"iv":0.16810497572815536,"gamma":0.08322706310679612,"theta":-0.03794805825242718,"vega":0.11290606796116505,"rho":0.036381111309605176,"breakevenPct":2.2677845812372244},{"delta":0.55,"premium":2.1946384039900253,"strike":100.5922693266833,"iv":0.17028329177057358,"gamma":0.08146134663341646,"theta":-0.03856695760598504,"vega":0.11185448877805486,"rho":0.04015478506986943,"breakevenPct":1.9913750056294066},{"delta":0.6,"premium":2.56787935323383,"strike":99.96890547263682,"iv":0.17347562189054727,"gamma":0.07837251243781095,"theta":-0.03902848258706468,"vega":0.10965124378109453,"rho":0.043933945785429286,"breakevenPct":1.7431879597843254},{"delta":0.65,"premium":2.925466417910448,"strike":99.34701492537313,"iv":0.17098805970149253,"gamma":0.07582276119402985,"theta":-0.03759813432835821,"vega":0.10467611940298507,"rho":0.04770887352873532,"breakevenPct":1.4809300885925578},{"delta":0.7,"premium":3.324431818181818,"strike":98.70454545454545,"iv":0.1688909090909091,"gamma":0.07206590909090908,"theta":-0.03585454545454545,"vega":0.09829545454545455,"rho":0.051483482809866206,"breakevenPct":1.2393106496599233},{"delta":0.75,"premium":3.7756350267379677,"strike":98.03609625668449,"iv":0.16728663101604277,"gamma":0.0667851604278075,"theta":-0.033715508021390374,"vega":0.09014037433155081,"rho":0.055257690050513564,"breakevenPct":1.0237460641223022},{"delta":0.8,"premium":4.2322454308093995,"strike":97.38250652741515,"iv":0.16145731070496083,"gamma":0.06038681462140992,"theta":-0.03020378590078329,"vega":0.07883211488250652,"rho":0.05904355295115042,"breakevenPct":0.8282912861922413},{"delta":0.85,"premium":4.695528967254408,"strike":96.73929471032746,"iv":0.1531551637279597,"gamma":0.05263727959697734,"theta":-0.02611863979848867,"vega":0.06545201511335014,"rho":0.06285881100670046,"breakevenPct":0.6497555840264566},{"delta":0.9,"premium":5.1678211586901766,"strike":96.10957178841309,"iv":0.14169420654911838,"gamma":0.043065491183879076,"theta":-0.02133274559193954,"vega":0.049394080604533985,"rho":0.06671473494451181,"breakevenPct":0.4935433092908049}],"put":[{"delta":0.15,"premium":0.8967076785959035,"strike":90.86830714383613,"iv":0.3877057046582678,"gamma":0.02123307999009428,"theta":-0.04238791640077745,"vega":0.06606679172050182,"rho":-0.013309606260193419,"breakevenPct":10.724747504226801},{"delta":0.2,"premium":1.023860692216174,"strike":94.31814256288231,"iv":0.3106573299646181,"gamma":0.0318346825963334,"theta":-0.04002471107016743,"vega":0.07928680952546444,"rho":-0.017715040591718648,"breakevenPct":7.427781434147506},{"delta":0.25,"premium":1.1664332171556278,"strike":96.41433217155628,"iv":0.26614212808035115,"gamma":0.04218976209523708,"theta":-0.0381784143573781,"vega":0.08995293221766426,"rho":-0.02212438257955656,"breakevenPct":5.489284625520292},{"delta":0.3,"premium":1.3145533383824202,"strike":97.8955333838242,"iv":0.23543264691575352,"gamma":0.05214955230061855,"theta":-0.036259074740145746,"vega":0.09848215764842695,"rho":-0.026524994906315547,"breakevenPct":4.166521090055786},{"delta":0.35,"premium":1.4955542201680772,"strike":98.97459554381759,"iv":0.216617594068179,"gamma":0.060340905856866606,"theta":-0.03484639309079232,"vega":0.10494481151555879,"rho":-0.03089798177675226,"breakevenPct":3.275410474648238},{"delta":0.4,"premium":1.8454433345177632,"strike":99.72724912530056,"iv":0.21917789591781983,"gamma":0.06189120149895941,"theta":-0.036694668785841364,"vega":0.10931739910821807,"rho":-0.035025107154429844,"breakevenPct":2.875763255821796},{"delta":0.45,"premium":2.1875,"strike":100.5,"iv":0.21815,"gamma":0.06365,"theta":-0.03705,"vega":0.11205,"rho":-0.03927252730918701,"breakevenPct":2.4484024608057164},{"delta":0.5,"premium":2.539694656488549,"strike":101.2793893129771,"iv":0.21510595419847328,"gamma":0.06506763358778626,"theta":-0.036225038167938935,"vega":0.11300442748091603,"rho":-0.04359035539761209,"breakevenPct":2.024514133271936},{"delta":0.55,"premium":2.929934210526316,"strike":102.04605263157895,"iv":0.21300723684210526,"gamma":0.06534802631578948,"theta":-0.03494934210526316,"vega":0.11234342105263158,"rho":-0.047906233761274494,"breakevenPct":1.651003749699717},{"delta":0.6,"premium":3.464473684210526,"strike":102.86842105263158,"iv":0.2167078947368421,"gamma":0.06263421052631579,"theta":-0.034044736842105267,"vega":0.10954736842105263,"rho":-0.05226262532341372,"breakevenPct":1.3654024921402528},{"delta":0.65,"premium":4.244214876033058,"strike":103.86776859504133,"iv":0.22910165289256199,"gamma":0.05690661157024793,"theta":-0.03398677685950414,"vega":0.10510826446280991,"rho":-0.05673685819984114,"breakevenPct":1.147495813645298},{"delta":0.7,"premium":5.10340022296544,"strike":104.9721293199554,"iv":0.23605228539576364,"gamma":0.05153099219620959,"theta":-0.03166688963210702,"vega":0.097938127090301,"rho":-0.061277609780084355,"breakevenPct":0.9042180025898339},{"delta":0.75,"premium":5.577070063694268,"strike":105.7515923566879,"iv":0.22679426751592355,"gamma":0.04995414012738854,"theta":-0.026641401273885347,"vega":0.09022993630573248,"rho":-0.06560449630777618,"breakevenPct":0.6007915330485943},{"delta":0.8,"premium":8.258620689655176,"strike":108.50862068965517,"iv":0.284396551724138,"gamma":0.034765517241379294,"theta":-0.029413793103448282,"vega":0.07952672413793102,"rho":-0.07135778727213757,"breakevenPct":0.5258979956340555}]}},"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"}}