{"symbol":"LLYVK","url":"https://intraalpha.com/companies/LLYVK","capturedAt":"2026-10-23T00:21:58.594Z","state":"partial","quote":{"symbol":"LLYVK","last_price":101.23,"prev_close":100.5,"regular_close":101.23,"change":0.73,"change_pct":0.7264,"regular_change":0.73,"regular_change_pct":0.7264,"extended_change":0,"extended_change_pct":0,"bid":75.76,"ask":161.85,"bid_size":100,"ask_size":200,"volume":248630,"vwap":101.150096,"open":100.39,"high":101.8,"low":99.815,"close":101.23,"trade_count":6412,"last_trade_at":"2026-10-22T20:00:02.139545785Z","last_quote_at":"2026-10-22T20:04:37.534569261Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:56.632837383-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.306Z","bars":[{"c":99.66,"h":99.66,"l":99.66,"n":15,"o":99.66,"t":"2026-10-16T08:35:00Z","v":225,"vw":99.66},{"c":99.9,"h":99.9,"l":99.45,"n":16,"o":99.45,"t":"2026-10-16T11:25:00Z","v":322,"vw":99.6},{"c":99.62,"h":99.62,"l":99.62,"n":6,"o":99.62,"t":"2026-10-16T11:30:00Z","v":118,"vw":99.62},{"c":99.55,"h":99.55,"l":99.55,"n":1,"o":99.55,"t":"2026-10-16T12:40:00Z","v":118,"vw":99.55},{"c":100.35,"h":100.35,"l":100.35,"n":6,"o":100.35,"t":"2026-10-16T13:30:00Z","v":467,"vw":100.35},{"c":99.655,"h":100.46,"l":99.655,"n":22,"o":100.46,"t":"2026-10-16T13:35:00Z","v":449,"vw":100.0575},{"c":99.8925,"h":99.8925,"l":99.8925,"n":7,"o":99.8925,"t":"2026-10-16T13:45:00Z","v":166,"vw":99.8925},{"c":100.5,"h":100.5,"l":99.98,"n":52,"o":99.98,"t":"2026-10-16T13:50:00Z","v":2633,"vw":100.41328},{"c":100.65,"h":100.65,"l":100.65,"n":11,"o":100.65,"t":"2026-10-16T14:00:00Z","v":494,"vw":100.65},{"c":99.86,"h":100.2,"l":99.86,"n":26,"o":100.2,"t":"2026-10-16T14:10:00Z","v":852,"vw":100.11},{"c":99.86,"h":99.86,"l":99.85,"n":6,"o":99.86,"t":"2026-10-16T14:15:00Z","v":358,"vw":99.856667},{"c":100.345,"h":100.345,"l":100.345,"n":1,"o":100.345,"t":"2026-10-16T14:20:00Z","v":100,"vw":100.345},{"c":100.42,"h":100.44,"l":100.42,"n":57,"o":100.44,"t":"2026-10-16T14:40:00Z","v":1047,"vw":100.43},{"c":100.52,"h":100.52,"l":100.52,"n":3,"o":100.52,"t":"2026-10-16T14:45:00Z","v":328,"vw":100.52},{"c":100.66,"h":100.66,"l":100.66,"n":4,"o":100.66,"t":"2026-10-16T14:50:00Z","v":156,"vw":100.66},{"c":100.56,"h":100.6,"l":100.47,"n":51,"o":100.58,"t":"2026-10-16T14:55:00Z","v":1447,"vw":100.5525},{"c":100.19,"h":100.35,"l":100.19,"n":19,"o":100.35,"t":"2026-10-16T15:00:00Z","v":595,"vw":100.27},{"c":100.37,"h":100.46,"l":100.285,"n":33,"o":100.43,"t":"2026-10-16T15:15:00Z","v":738,"vw":100.38625},{"c":100.33,"h":100.33,"l":100.33,"n":6,"o":100.33,"t":"2026-10-16T15:20:00Z","v":145,"vw":100.33},{"c":100.15,"h":100.15,"l":100.15,"n":8,"o":100.15,"t":"2026-10-16T15:25:00Z","v":157,"vw":100.15},{"c":100.06,"h":100.24,"l":100.06,"n":55,"o":100.11,"t":"2026-10-16T15:30:00Z","v":2041,"vw":100.142083},{"c":100.14,"h":100.14,"l":100.14,"n":30,"o":100.14,"t":"2026-10-16T15:35:00Z","v":359,"vw":100.14},{"c":99.74,"h":99.9,"l":99.74,"n":60,"o":99.89,"t":"2026-10-16T15:40:00Z","v":1502,"vw":99.858889},{"c":99.43,"h":99.65,"l":99.43,"n":42,"o":99.64,"t":"2026-10-16T15:45:00Z","v":1628,"vw":99.55},{"c":99.04,"h":99.18,"l":99.04,"n":28,"o":99.15,"t":"2026-10-16T16:00:00Z","v":1050,"vw":99.108571},{"c":98.725,"h":99.28,"l":98.725,"n":118,"o":99.28,"t":"2026-10-16T16:15:00Z","v":4789,"vw":98.975157},{"c":98.62,"h":98.62,"l":98.61,"n":26,"o":98.61,"t":"2026-10-16T16:20:00Z","v":735,"vw":98.613333},{"c":98.39,"h":98.47,"l":98.39,"n":30,"o":98.47,"t":"2026-10-16T16:25:00Z","v":1240,"vw":98.451667},{"c":98.745,"h":98.745,"l":98.745,"n":2,"o":98.745,"t":"2026-10-16T16:35:00Z","v":167,"vw":98.745},{"c":98.37,"h":98.42,"l":98.37,"n":15,"o":98.42,"t":"2026-10-16T16:40:00Z","v":683,"vw":98.399337},{"c":98.03,"h":98.43,"l":98.03,"n":82,"o":98.42,"t":"2026-10-16T16:45:00Z","v":3013,"vw":98.350278},{"c":98.19,"h":98.245,"l":98.08,"n":133,"o":98.1,"t":"2026-10-16T16:55:00Z","v":7905,"vw":98.177266},{"c":97.77,"h":98.27,"l":97.77,"n":97,"o":98.27,"t":"2026-10-16T17:00:00Z","v":3577,"vw":98.03167},{"c":97.38,"h":97.58,"l":97.38,"n":128,"o":97.58,"t":"2026-10-16T17:10:00Z","v":3432,"vw":97.4925},{"c":97.18,"h":97.35,"l":97.18,"n":66,"o":97.35,"t":"2026-10-16T17:15:00Z","v":2911,"vw":97.249375},{"c":97.17,"h":97.17,"l":97.11,"n":47,"o":97.15,"t":"2026-10-16T17:20:00Z","v":1191,"vw":97.146327},{"c":97.465,"h":97.465,"l":97.36,"n":42,"o":97.36,"t":"2026-10-16T17:25:00Z","v":1044,"vw":97.40918},{"c":97.73,"h":97.73,"l":97.19,"n":79,"o":97.295,"t":"2026-10-16T17:30:00Z","v":3648,"vw":97.473025},{"c":97.63,"h":97.63,"l":97.63,"n":6,"o":97.63,"t":"2026-10-16T17:45:00Z","v":188,"vw":97.63},{"c":97.36,"h":97.455,"l":97.35,"n":83,"o":97.42,"t":"2026-10-16T17:55:00Z","v":2102,"vw":97.399469},{"c":97.27,"h":97.36,"l":97.27,"n":50,"o":97.36,"t":"2026-10-16T18:00:00Z","v":795,"vw":97.295},{"c":97.515,"h":97.515,"l":97.345,"n":9,"o":97.345,"t":"2026-10-16T18:05:00Z","v":828,"vw":97.49375},{"c":97.25,"h":97.33,"l":97.24,"n":18,"o":97.33,"t":"2026-10-16T18:15:00Z","v":973,"vw":97.278409},{"c":97.37,"h":97.37,"l":97.37,"n":20,"o":97.37,"t":"2026-10-16T18:20:00Z","v":509,"vw":97.37},{"c":97.545,"h":97.545,"l":97.545,"n":16,"o":97.545,"t":"2026-10-16T18:30:00Z","v":648,"vw":97.545},{"c":97.83,"h":97.83,"l":97.83,"n":20,"o":97.83,"t":"2026-10-16T18:40:00Z","v":228,"vw":97.83},{"c":97.67,"h":97.67,"l":97.66,"n":43,"o":97.67,"t":"2026-10-16T18:50:00Z","v":1096,"vw":97.665},{"c":97.755,"h":97.755,"l":97.545,"n":13,"o":97.545,"t":"2026-10-16T18:55:00Z","v":252,"vw":97.65},{"c":97.52,"h":97.52,"l":97.39,"n":19,"o":97.39,"t":"2026-10-16T19:00:00Z","v":363,"vw":97.455},{"c":97.525,"h":97.525,"l":97.525,"n":7,"o":97.525,"t":"2026-10-16T19:05:00Z","v":115,"vw":97.525},{"c":97.63,"h":97.7,"l":97.525,"n":95,"o":97.525,"t":"2026-10-16T19:10:00Z","v":2273,"vw":97.63},{"c":97.565,"h":97.58,"l":97.23,"n":162,"o":97.58,"t":"2026-10-16T19:15:00Z","v":7540,"vw":97.405281},{"c":97.78,"h":97.83,"l":97.54,"n":137,"o":97.55,"t":"2026-10-16T19:20:00Z","v":3976,"vw":97.68},{"c":97.77,"h":97.9,"l":97.675,"n":300,"o":97.815,"t":"2026-10-16T19:25:00Z","v":21388,"vw":97.804759},{"c":97.67,"h":97.87,"l":97.67,"n":101,"o":97.84,"t":"2026-10-16T19:30:00Z","v":1882,"vw":97.793608},{"c":97.84,"h":97.87,"l":97.47,"n":255,"o":97.47,"t":"2026-10-16T19:40:00Z","v":7825,"vw":97.648115},{"c":97.98,"h":97.99,"l":97.815,"n":152,"o":97.815,"t":"2026-10-16T19:45:00Z","v":4544,"vw":97.903269},{"c":98.06,"h":98.06,"l":97.91,"n":304,"o":97.98,"t":"2026-10-16T19:50:00Z","v":7869,"vw":97.970629},{"c":98.225,"h":98.24,"l":97.975,"n":751,"o":98.07,"t":"2026-10-16T19:55:00Z","v":18970,"vw":98.155203},{"c":98.15,"h":98.15,"l":97.81,"n":19,"o":98.15,"t":"2026-10-16T20:00:00Z","v":60440,"vw":98.148891},{"c":98.15,"h":98.15,"l":98.15,"n":1,"o":98.15,"t":"2026-10-19T08:30:00Z","v":100,"vw":98.15},{"c":97.7,"h":98.51,"l":97.7,"n":26,"o":98.1,"t":"2026-10-19T08:35:00Z","v":520,"vw":98.101993},{"c":97.8,"h":97.8,"l":97.8,"n":4,"o":97.8,"t":"2026-10-19T08:40:00Z","v":202,"vw":97.8},{"c":97.9,"h":97.9,"l":97.9,"n":8,"o":97.9,"t":"2026-10-19T10:50:00Z","v":107,"vw":97.9},{"c":98.685,"h":98.69,"l":98.16,"n":39,"o":98.39,"t":"2026-10-19T13:30:00Z","v":1992,"vw":98.549811},{"c":99.28,"h":99.74,"l":99.19,"n":37,"o":99.21,"t":"2026-10-19T13:40:00Z","v":1254,"vw":99.301429},{"c":99.8,"h":99.8,"l":99.312,"n":48,"o":99.312,"t":"2026-10-19T13:45:00Z","v":4665,"vw":99.711528},{"c":99.655,"h":99.93,"l":99.655,"n":28,"o":99.8025,"t":"2026-10-19T13:50:00Z","v":1244,"vw":99.844722},{"c":99.31,"h":99.64,"l":99.31,"n":20,"o":99.64,"t":"2026-10-19T13:55:00Z","v":824,"vw":99.401451},{"c":99.72,"h":99.72,"l":99.36,"n":12,"o":99.36,"t":"2026-10-19T14:00:00Z","v":594,"vw":99.427416},{"c":99.75,"h":99.75,"l":99.75,"n":9,"o":99.75,"t":"2026-10-19T14:05:00Z","v":131,"vw":99.75},{"c":99.42,"h":99.42,"l":99.15,"n":35,"o":99.15,"t":"2026-10-19T14:10:00Z","v":489,"vw":99.285},{"c":99.87,"h":99.87,"l":99.535,"n":23,"o":99.535,"t":"2026-10-19T14:15:00Z","v":382,"vw":99.7025},{"c":99.65,"h":99.81,"l":99.6,"n":12,"o":99.81,"t":"2026-10-19T14:25:00Z","v":930,"vw":99.662035},{"c":99.3,"h":99.68,"l":99.19,"n":34,"o":99.68,"t":"2026-10-19T14:30:00Z","v":1036,"vw":99.30625},{"c":99.63,"h":99.71,"l":99.38,"n":72,"o":99.38,"t":"2026-10-19T14:35:00Z","v":2910,"vw":99.560882},{"c":99.62,"h":99.68,"l":99.56,"n":28,"o":99.68,"t":"2026-10-19T14:40:00Z","v":891,"vw":99.6075},{"c":99.925,"h":99.925,"l":99.68,"n":58,"o":99.68,"t":"2026-10-19T14:45:00Z","v":1991,"vw":99.825909},{"c":99.85,"h":100.01,"l":99.75,"n":29,"o":100.01,"t":"2026-10-19T14:50:00Z","v":653,"vw":99.87},{"c":99.645,"h":99.76,"l":99.385,"n":92,"o":99.75,"t":"2026-10-19T15:00:00Z","v":3120,"vw":99.618194},{"c":99.73,"h":99.73,"l":99.73,"n":4,"o":99.73,"t":"2026-10-19T15:05:00Z","v":108,"vw":99.73},{"c":99.75,"h":99.75,"l":99.75,"n":23,"o":99.75,"t":"2026-10-19T15:10:00Z","v":304,"vw":99.75},{"c":99.59,"h":99.59,"l":99.52,"n":35,"o":99.56,"t":"2026-10-19T15:15:00Z","v":1254,"vw":99.555},{"c":99.54,"h":99.6,"l":99.425,"n":43,"o":99.51,"t":"2026-10-19T15:25:00Z","v":1415,"vw":99.525391},{"c":99.455,"h":99.455,"l":99.455,"n":4,"o":99.455,"t":"2026-10-19T15:30:00Z","v":110,"vw":99.455},{"c":99.495,"h":99.555,"l":99.495,"n":35,"o":99.53,"t":"2026-10-19T15:35:00Z","v":1865,"vw":99.531602},{"c":99.53,"h":99.62,"l":99.53,"n":21,"o":99.62,"t":"2026-10-19T15:40:00Z","v":337,"vw":99.575},{"c":99.595,"h":99.595,"l":99.37,"n":74,"o":99.39,"t":"2026-10-19T15:50:00Z","v":2276,"vw":99.548268},{"c":99.38,"h":99.43,"l":99.38,"n":25,"o":99.43,"t":"2026-10-19T15:55:00Z","v":1055,"vw":99.40875},{"c":99.3,"h":99.45,"l":99.3,"n":25,"o":99.45,"t":"2026-10-19T16:00:00Z","v":880,"vw":99.358571},{"c":99.29,"h":99.29,"l":99.21,"n":8,"o":99.21,"t":"2026-10-19T16:05:00Z","v":215,"vw":99.25},{"c":99.15,"h":99.31,"l":99.15,"n":25,"o":99.185,"t":"2026-10-19T16:10:00Z","v":1158,"vw":99.225625},{"c":99.27,"h":99.27,"l":99.205,"n":5,"o":99.205,"t":"2026-10-19T16:15:00Z","v":222,"vw":99.2375},{"c":99.01,"h":99.13,"l":99,"n":61,"o":99.11,"t":"2026-10-19T16:20:00Z","v":2408,"vw":99.086364},{"c":99.11,"h":99.11,"l":99.02,"n":49,"o":99.02,"t":"2026-10-19T16:25:00Z","v":1311,"vw":99.05},{"c":98.8,"h":98.96,"l":98.79,"n":51,"o":98.95,"t":"2026-10-19T16:30:00Z","v":1579,"vw":98.866667},{"c":98.72,"h":98.74,"l":98.72,"n":17,"o":98.74,"t":"2026-10-19T16:35:00Z","v":459,"vw":98.733333},{"c":98.71,"h":98.8099,"l":98.61,"n":96,"o":98.72,"t":"2026-10-19T16:40:00Z","v":8312,"vw":98.764472},{"c":98.48,"h":98.69,"l":98.48,"n":73,"o":98.69,"t":"2026-10-19T16:45:00Z","v":3019,"vw":98.667686},{"c":98.74,"h":98.74,"l":98.54,"n":58,"o":98.555,"t":"2026-10-19T16:50:00Z","v":2601,"vw":98.643333},{"c":98.69,"h":98.72,"l":98.58,"n":45,"o":98.7,"t":"2026-10-19T17:00:00Z","v":2820,"vw":98.684082},{"c":98.69,"h":98.69,"l":98.63,"n":19,"o":98.6627,"t":"2026-10-19T17:05:00Z","v":972,"vw":98.662073},{"c":98.71,"h":98.71,"l":98.59,"n":53,"o":98.59,"t":"2026-10-19T17:10:00Z","v":1902,"vw":98.645153},{"c":98.69,"h":98.69,"l":98.69,"n":5,"o":98.69,"t":"2026-10-19T17:15:00Z","v":114,"vw":98.69},{"c":98.71,"h":98.75,"l":98.625,"n":75,"o":98.67,"t":"2026-10-19T17:20:00Z","v":2849,"vw":98.672957},{"c":98.69,"h":98.75,"l":98.69,"n":17,"o":98.75,"t":"2026-10-19T17:25:00Z","v":386,"vw":98.71},{"c":98.695,"h":98.695,"l":98.65,"n":13,"o":98.65,"t":"2026-10-19T17:30:00Z","v":318,"vw":98.667442},{"c":98.55,"h":98.64,"l":98.54,"n":96,"o":98.61,"t":"2026-10-19T17:35:00Z","v":2768,"vw":98.570828},{"c":98.73,"h":98.81,"l":98.61,"n":155,"o":98.7,"t":"2026-10-19T17:40:00Z","v":8139,"vw":98.7131},{"c":98.67,"h":98.73,"l":98.65,"n":52,"o":98.73,"t":"2026-10-19T17:45:00Z","v":1370,"vw":98.678},{"c":98.54,"h":98.68,"l":98.54,"n":27,"o":98.68,"t":"2026-10-19T17:50:00Z","v":1644,"vw":98.566959},{"c":98.58,"h":98.59,"l":98.58,"n":25,"o":98.59,"t":"2026-10-19T17:55:00Z","v":1554,"vw":98.589333},{"c":98.39,"h":98.39,"l":98.39,"n":19,"o":98.39,"t":"2026-10-19T18:00:00Z","v":379,"vw":98.39},{"c":98.52,"h":98.53,"l":98.52,"n":18,"o":98.53,"t":"2026-10-19T18:05:00Z","v":567,"vw":98.527877},{"c":98.63,"h":98.65,"l":98.495,"n":131,"o":98.505,"t":"2026-10-19T18:10:00Z","v":6492,"vw":98.613816},{"c":98.56,"h":98.61,"l":98.55,"n":17,"o":98.55,"t":"2026-10-19T18:15:00Z","v":1051,"vw":98.557795},{"c":98.24,"h":98.55,"l":98.24,"n":46,"o":98.55,"t":"2026-10-19T18:25:00Z","v":1200,"vw":98.34625},{"c":98.305,"h":98.305,"l":98.2,"n":7,"o":98.22,"t":"2026-10-19T18:30:00Z","v":477,"vw":98.23375},{"c":98.04,"h":98.18,"l":98.04,"n":41,"o":98.17,"t":"2026-10-19T18:35:00Z","v":1706,"vw":98.098618},{"c":98.11,"h":98.11,"l":98.11,"n":9,"o":98.11,"t":"2026-10-19T18:40:00Z","v":151,"vw":98.11},{"c":97.9,"h":97.955,"l":97.9,"n":47,"o":97.955,"t":"2026-10-19T18:45:00Z","v":1049,"vw":97.92875},{"c":97.94,"h":97.95,"l":97.85,"n":34,"o":97.87,"t":"2026-10-19T18:50:00Z","v":1339,"vw":97.884724},{"c":98.15,"h":98.15,"l":97.89,"n":100,"o":97.89,"t":"2026-10-19T18:55:00Z","v":4796,"vw":97.97667},{"c":98.27,"h":98.27,"l":98.1,"n":77,"o":98.1,"t":"2026-10-19T19:00:00Z","v":1585,"vw":98.165},{"c":98.3,"h":98.31,"l":98.25,"n":37,"o":98.31,"t":"2026-10-19T19:05:00Z","v":834,"vw":98.294},{"c":98.3,"h":98.3,"l":98.3,"n":22,"o":98.3,"t":"2026-10-19T19:10:00Z","v":654,"vw":98.3},{"c":98.22,"h":98.41,"l":98.22,"n":34,"o":98.38,"t":"2026-10-19T19:15:00Z","v":962,"vw":98.316136},{"c":98.33,"h":98.36,"l":98.3,"n":59,"o":98.36,"t":"2026-10-19T19:20:00Z","v":1447,"vw":98.327857},{"c":98.275,"h":98.32,"l":98.24,"n":51,"o":98.32,"t":"2026-10-19T19:25:00Z","v":1524,"vw":98.267917},{"c":98.24,"h":98.27,"l":98.24,"n":62,"o":98.26,"t":"2026-10-19T19:30:00Z","v":1557,"vw":98.257823},{"c":98.095,"h":98.245,"l":98.01,"n":102,"o":98.245,"t":"2026-10-19T19:35:00Z","v":2685,"vw":98.144695},{"c":98.3,"h":98.425,"l":98.04,"n":192,"o":98.04,"t":"2026-10-19T19:40:00Z","v":8409,"vw":98.242687},{"c":98.18,"h":98.365,"l":98.18,"n":99,"o":98.265,"t":"2026-10-19T19:45:00Z","v":2212,"vw":98.270787},{"c":98.05,"h":98.25,"l":98.05,"n":305,"o":98.16,"t":"2026-10-19T19:50:00Z","v":12099,"vw":98.16542},{"c":98.02,"h":98.16,"l":97.82,"n":758,"o":98.05,"t":"2026-10-19T19:55:00Z","v":25575,"vw":98.00938},{"c":98.05,"h":98.05,"l":98.05,"n":11,"o":98.05,"t":"2026-10-19T20:00:00Z","v":58086,"vw":98.05},{"c":97.75,"h":98.05,"l":97.75,"n":5,"o":98.05,"t":"2026-10-20T08:25:00Z","v":356,"vw":97.919492},{"c":98,"h":98,"l":98,"n":2,"o":98,"t":"2026-10-20T11:30:00Z","v":199,"vw":98},{"c":97.6,"h":97.6,"l":97.6,"n":7,"o":97.6,"t":"2026-10-20T11:50:00Z","v":306,"vw":97.6},{"c":97.85,"h":97.85,"l":97.85,"n":2,"o":97.85,"t":"2026-10-20T12:25:00Z","v":101,"vw":97.85},{"c":98.87,"h":98.87,"l":98.87,"n":9,"o":98.87,"t":"2026-10-20T12:30:00Z","v":298,"vw":98.87},{"c":98.57,"h":98.84,"l":98.44,"n":20,"o":98.84,"t":"2026-10-20T13:30:00Z","v":1316,"vw":98.596299},{"c":98.62,"h":99.325,"l":98.62,"n":5,"o":99.325,"t":"2026-10-20T13:35:00Z","v":700,"vw":98.941715},{"c":98.3927,"h":98.3927,"l":98.3927,"n":1,"o":98.3927,"t":"2026-10-20T13:40:00Z","v":1205,"vw":98.3927},{"c":99.385,"h":99.385,"l":99.105,"n":16,"o":99.105,"t":"2026-10-20T13:45:00Z","v":795,"vw":99.220357},{"c":99.41,"h":99.45,"l":99.41,"n":11,"o":99.45,"t":"2026-10-20T13:50:00Z","v":275,"vw":99.43},{"c":98.9101,"h":99.14,"l":98.9101,"n":13,"o":99.14,"t":"2026-10-20T14:00:00Z","v":463,"vw":99.055147},{"c":98.85,"h":98.86,"l":98.85,"n":8,"o":98.86,"t":"2026-10-20T14:05:00Z","v":271,"vw":98.855},{"c":99.01,"h":99.01,"l":98.975,"n":19,"o":98.975,"t":"2026-10-20T14:15:00Z","v":526,"vw":98.9925},{"c":99.38,"h":99.38,"l":99,"n":57,"o":99.03,"t":"2026-10-20T14:20:00Z","v":2673,"vw":99.053095},{"c":99.855,"h":99.855,"l":99.64,"n":41,"o":99.64,"t":"2026-10-20T14:25:00Z","v":972,"vw":99.744256},{"c":99.94,"h":100.225,"l":99.61,"n":190,"o":100.16,"t":"2026-10-20T14:30:00Z","v":9518,"vw":100.067483},{"c":100.05,"h":100.12,"l":99.95,"n":57,"o":99.98,"t":"2026-10-20T14:35:00Z","v":2399,"vw":100.01675},{"c":100.25,"h":100.4,"l":99.995,"n":215,"o":100.07,"t":"2026-10-20T14:40:00Z","v":16809,"vw":100.138377},{"c":100.47,"h":100.47,"l":100.47,"n":28,"o":100.47,"t":"2026-10-20T14:45:00Z","v":733,"vw":100.47},{"c":100.54,"h":100.74,"l":100.54,"n":46,"o":100.73,"t":"2026-10-20T14:50:00Z","v":1097,"vw":100.675714},{"c":100.4,"h":100.57,"l":100.4,"n":26,"o":100.55,"t":"2026-10-20T14:55:00Z","v":1116,"vw":100.479375},{"c":100.29,"h":100.34,"l":100.19,"n":45,"o":100.34,"t":"2026-10-20T15:00:00Z","v":1533,"vw":100.295556},{"c":100.255,"h":100.255,"l":100.18,"n":17,"o":100.18,"t":"2026-10-20T15:05:00Z","v":444,"vw":100.22298},{"c":100.125,"h":100.25,"l":100.11,"n":36,"o":100.25,"t":"2026-10-20T15:10:00Z","v":961,"vw":100.173},{"c":100.07,"h":100.07,"l":100.07,"n":14,"o":100.07,"t":"2026-10-20T15:25:00Z","v":183,"vw":100.07},{"c":99.86,"h":100.03,"l":99.86,"n":25,"o":100.03,"t":"2026-10-20T15:30:00Z","v":787,"vw":99.888571},{"c":100.075,"h":100.075,"l":99.875,"n":101,"o":99.9,"t":"2026-10-20T15:35:00Z","v":4811,"vw":99.950782},{"c":99.86,"h":100.08,"l":99.8,"n":201,"o":100.08,"t":"2026-10-20T15:40:00Z","v":11223,"vw":99.959934},{"c":99.8,"h":99.89,"l":99.8,"n":45,"o":99.82,"t":"2026-10-20T15:45:00Z","v":2184,"vw":99.826802},{"c":99.825,"h":99.825,"l":99.74,"n":22,"o":99.77,"t":"2026-10-20T15:50:00Z","v":542,"vw":99.768968},{"c":99.775,"h":99.91,"l":99.765,"n":112,"o":99.8,"t":"2026-10-20T15:55:00Z","v":6768,"vw":99.867086},{"c":99.75,"h":99.75,"l":99.7,"n":24,"o":99.71,"t":"2026-10-20T16:00:00Z","v":493,"vw":99.7275},{"c":100,"h":100,"l":99.8,"n":53,"o":99.84,"t":"2026-10-20T16:05:00Z","v":1666,"vw":99.887513},{"c":99.82,"h":99.97,"l":99.74,"n":174,"o":99.97,"t":"2026-10-20T16:10:00Z","v":10494,"vw":99.862193},{"c":99.66,"h":100.04,"l":99.66,"n":143,"o":99.905,"t":"2026-10-20T16:15:00Z","v":7587,"vw":99.967582},{"c":99.87,"h":99.87,"l":99.78,"n":21,"o":99.78,"t":"2026-10-20T16:25:00Z","v":632,"vw":99.83},{"c":99.885,"h":100.02,"l":99.8,"n":86,"o":99.91,"t":"2026-10-20T16:30:00Z","v":3257,"vw":99.893619},{"c":99.91,"h":100.01,"l":99.81,"n":52,"o":99.81,"t":"2026-10-20T16:35:00Z","v":2590,"vw":99.950652},{"c":100.25,"h":100.25,"l":100.09,"n":87,"o":100.09,"t":"2026-10-20T16:40:00Z","v":2949,"vw":100.127454},{"c":100.245,"h":100.26,"l":100.21,"n":37,"o":100.26,"t":"2026-10-20T16:45:00Z","v":1571,"vw":100.231364},{"c":100.175,"h":100.23,"l":100.175,"n":44,"o":100.21,"t":"2026-10-20T16:50:00Z","v":1783,"vw":100.199016},{"c":100.03,"h":100.18,"l":100.03,"n":83,"o":100.18,"t":"2026-10-20T16:55:00Z","v":3823,"vw":100.092483},{"c":100.14,"h":100.18,"l":100.12,"n":38,"o":100.12,"t":"2026-10-20T17:00:00Z","v":2067,"vw":100.151462},{"c":100.14,"h":100.21,"l":100.12,"n":28,"o":100.18,"t":"2026-10-20T17:05:00Z","v":1428,"vw":100.171666},{"c":100.15,"h":100.165,"l":100.075,"n":93,"o":100.09,"t":"2026-10-20T17:15:00Z","v":3082,"vw":100.129236},{"c":100.17,"h":100.2,"l":100.11,"n":65,"o":100.15,"t":"2026-10-20T17:20:00Z","v":2560,"vw":100.154333},{"c":100.32,"h":100.61,"l":100.075,"n":238,"o":100.18,"t":"2026-10-20T17:25:00Z","v":22817,"vw":100.456852},{"c":100.26,"h":100.52,"l":100.26,"n":124,"o":100.395,"t":"2026-10-20T17:30:00Z","v":6447,"vw":100.445953},{"c":100.36,"h":100.36,"l":100.36,"n":13,"o":100.36,"t":"2026-10-20T17:35:00Z","v":440,"vw":100.36},{"c":100.42,"h":100.43,"l":100.365,"n":88,"o":100.37,"t":"2026-10-20T17:40:00Z","v":2828,"vw":100.393824},{"c":100.31,"h":100.34,"l":100.24,"n":76,"o":100.34,"t":"2026-10-20T17:45:00Z","v":2864,"vw":100.286191},{"c":100.44,"h":100.45,"l":100.41,"n":42,"o":100.41,"t":"2026-10-20T17:50:00Z","v":2235,"vw":100.4375},{"c":100.44,"h":100.47,"l":100.39,"n":38,"o":100.4,"t":"2026-10-20T17:55:00Z","v":1282,"vw":100.408889},{"c":100.26,"h":100.43,"l":100.26,"n":92,"o":100.43,"t":"2026-10-20T18:00:00Z","v":3187,"vw":100.372233},{"c":100.51,"h":100.53,"l":100.32,"n":90,"o":100.32,"t":"2026-10-20T18:05:00Z","v":3224,"vw":100.438021},{"c":100.57,"h":100.67,"l":100.51,"n":75,"o":100.51,"t":"2026-10-20T18:10:00Z","v":4140,"vw":100.584454},{"c":100.43,"h":100.57,"l":100.43,"n":126,"o":100.52,"t":"2026-10-20T18:15:00Z","v":5273,"vw":100.491663},{"c":100.435,"h":100.5,"l":100.43,"n":20,"o":100.43,"t":"2026-10-20T18:20:00Z","v":914,"vw":100.465026},{"c":100.535,"h":100.535,"l":100.37,"n":16,"o":100.37,"t":"2026-10-20T18:25:00Z","v":417,"vw":100.48},{"c":100.31,"h":100.56,"l":100.3,"n":112,"o":100.5,"t":"2026-10-20T18:30:00Z","v":3896,"vw":100.484623},{"c":100.3,"h":100.3,"l":100.3,"n":10,"o":100.3,"t":"2026-10-20T18:35:00Z","v":284,"vw":100.3},{"c":100.29,"h":100.36,"l":100.29,"n":51,"o":100.36,"t":"2026-10-20T18:40:00Z","v":1110,"vw":100.336667},{"c":100.5,"h":100.5,"l":100.39,"n":130,"o":100.41,"t":"2026-10-20T18:50:00Z","v":3146,"vw":100.437},{"c":100.42,"h":100.48,"l":100.4,"n":61,"o":100.43,"t":"2026-10-20T18:55:00Z","v":3081,"vw":100.433506},{"c":100.345,"h":100.385,"l":100.34,"n":42,"o":100.34,"t":"2026-10-20T19:00:00Z","v":1963,"vw":100.377053},{"c":100.345,"h":100.345,"l":100.345,"n":31,"o":100.345,"t":"2026-10-20T19:05:00Z","v":534,"vw":100.345},{"c":100.16,"h":100.24,"l":100.16,"n":112,"o":100.24,"t":"2026-10-20T19:10:00Z","v":2108,"vw":100.217857},{"c":100.17,"h":100.19,"l":100.17,"n":38,"o":100.19,"t":"2026-10-20T19:15:00Z","v":600,"vw":100.185},{"c":100.11,"h":100.17,"l":100.02,"n":143,"o":100.17,"t":"2026-10-20T19:20:00Z","v":3060,"vw":100.134154},{"c":100.08,"h":100.115,"l":100.03,"n":109,"o":100.115,"t":"2026-10-20T19:25:00Z","v":2023,"vw":100.053571},{"c":100.13,"h":100.13,"l":99.96,"n":153,"o":100,"t":"2026-10-20T19:30:00Z","v":3693,"vw":100.057238},{"c":100.02,"h":100.12,"l":100.02,"n":39,"o":100.12,"t":"2026-10-20T19:35:00Z","v":869,"vw":100.103333},{"c":100.365,"h":100.365,"l":100.105,"n":112,"o":100.105,"t":"2026-10-20T19:40:00Z","v":2551,"vw":100.25336},{"c":100.25,"h":100.4,"l":100.2,"n":175,"o":100.36,"t":"2026-10-20T19:45:00Z","v":4567,"vw":100.295238},{"c":100.23,"h":100.33,"l":100.09,"n":370,"o":100.2,"t":"2026-10-20T19:50:00Z","v":11771,"vw":100.179373},{"c":100.49,"h":100.63,"l":100.1,"n":872,"o":100.13,"t":"2026-10-20T19:55:00Z","v":28238,"vw":100.440239},{"c":100.49,"h":100.49,"l":100.49,"n":9,"o":100.49,"t":"2026-10-20T20:00:00Z","v":105533,"vw":100.49},{"c":100.09,"h":100.49,"l":100.09,"n":25,"o":100.49,"t":"2026-10-21T08:05:00Z","v":578,"vw":100.356667},{"c":100.5,"h":100.85,"l":100.5,"n":48,"o":100.85,"t":"2026-10-21T08:10:00Z","v":513,"vw":100.741641},{"c":100.69,"h":100.69,"l":100.69,"n":11,"o":100.69,"t":"2026-10-21T08:35:00Z","v":347,"vw":100.69},{"c":100.26,"h":100.26,"l":100.26,"n":20,"o":100.26,"t":"2026-10-21T13:30:00Z","v":389,"vw":100.26},{"c":100.83,"h":100.83,"l":100.83,"n":24,"o":100.83,"t":"2026-10-21T13:35:00Z","v":539,"vw":100.83},{"c":101.63,"h":101.63,"l":101.145,"n":47,"o":101.145,"t":"2026-10-21T13:40:00Z","v":1763,"vw":101.414091},{"c":101.07,"h":101.805,"l":101.07,"n":144,"o":101.56,"t":"2026-10-21T13:45:00Z","v":10515,"vw":101.549031},{"c":101.51,"h":101.74,"l":101.31,"n":53,"o":101.46,"t":"2026-10-21T13:50:00Z","v":2627,"vw":101.492598},{"c":101.31,"h":101.635,"l":101.31,"n":15,"o":101.635,"t":"2026-10-21T13:55:00Z","v":619,"vw":101.470976},{"c":101.17,"h":101.29,"l":101.17,"n":7,"o":101.29,"t":"2026-10-21T14:00:00Z","v":346,"vw":101.21},{"c":100.92,"h":101.11,"l":100.92,"n":65,"o":101.11,"t":"2026-10-21T14:05:00Z","v":1543,"vw":100.98},{"c":100.92,"h":101.15,"l":100.9,"n":49,"o":100.9,"t":"2026-10-21T14:10:00Z","v":1771,"vw":100.974988},{"c":100.92,"h":100.98,"l":100.775,"n":219,"o":100.89,"t":"2026-10-21T14:15:00Z","v":13063,"vw":100.911194},{"c":100.86,"h":100.87,"l":100.75,"n":60,"o":100.865,"t":"2026-10-21T14:20:00Z","v":1732,"vw":100.851576},{"c":101.05,"h":101.05,"l":100.94,"n":89,"o":100.95,"t":"2026-10-21T14:25:00Z","v":2625,"vw":100.966364},{"c":101.05,"h":101.05,"l":100.92,"n":32,"o":100.975,"t":"2026-10-21T14:30:00Z","v":766,"vw":100.977912},{"c":101.07,"h":101.105,"l":101.07,"n":19,"o":101.07,"t":"2026-10-21T14:35:00Z","v":949,"vw":101.077197},{"c":101.2,"h":101.2,"l":101.075,"n":105,"o":101.13,"t":"2026-10-21T14:40:00Z","v":3345,"vw":101.132188},{"c":101.18,"h":101.21,"l":100.98,"n":97,"o":101.14,"t":"2026-10-21T14:45:00Z","v":3759,"vw":101.058089},{"c":101.07,"h":101.14,"l":101.04,"n":38,"o":101.14,"t":"2026-10-21T14:55:00Z","v":1470,"vw":101.058182},{"c":100.925,"h":100.97,"l":100.92,"n":28,"o":100.97,"t":"2026-10-21T15:00:00Z","v":710,"vw":100.938333},{"c":101.06,"h":101.06,"l":101.06,"n":7,"o":101.06,"t":"2026-10-21T15:15:00Z","v":266,"vw":101.06},{"c":101.17,"h":101.17,"l":101.08,"n":75,"o":101.16,"t":"2026-10-21T15:20:00Z","v":1450,"vw":101.131003},{"c":101.17,"h":101.34,"l":101.13,"n":110,"o":101.17,"t":"2026-10-21T15:25:00Z","v":4612,"vw":101.229292},{"c":101.35,"h":101.35,"l":101.18,"n":94,"o":101.26,"t":"2026-10-21T15:30:00Z","v":4853,"vw":101.278115},{"c":101.32,"h":101.65,"l":101.245,"n":205,"o":101.31,"t":"2026-10-21T15:35:00Z","v":12177,"vw":101.423675},{"c":101.25,"h":101.29,"l":101.25,"n":52,"o":101.29,"t":"2026-10-21T15:40:00Z","v":2369,"vw":101.257481},{"c":100.95,"h":101.5199,"l":100.94,"n":241,"o":101.5199,"t":"2026-10-21T15:45:00Z","v":30801,"vw":101.242294},{"c":101.03,"h":101.05,"l":101,"n":81,"o":101.02,"t":"2026-10-21T15:50:00Z","v":3177,"vw":101.03375},{"c":101.085,"h":101.085,"l":101.085,"n":10,"o":101.085,"t":"2026-10-21T15:55:00Z","v":287,"vw":101.085},{"c":100.92,"h":101.07,"l":100.91,"n":79,"o":101.07,"t":"2026-10-21T16:00:00Z","v":3638,"vw":100.969873},{"c":101.04,"h":101.04,"l":101.04,"n":17,"o":101.04,"t":"2026-10-21T16:05:00Z","v":317,"vw":101.04},{"c":101.025,"h":101.025,"l":101.005,"n":25,"o":101.005,"t":"2026-10-21T16:10:00Z","v":1132,"vw":101.014595},{"c":101.01,"h":101.03,"l":100.975,"n":96,"o":101.03,"t":"2026-10-21T16:15:00Z","v":3344,"vw":101.015758},{"c":101.03,"h":101.03,"l":100.98,"n":61,"o":100.98,"t":"2026-10-21T16:20:00Z","v":1096,"vw":101.015714},{"c":100.525,"h":100.99,"l":100.42,"n":117,"o":100.99,"t":"2026-10-21T16:25:00Z","v":7504,"vw":100.83996},{"c":100.64,"h":100.75,"l":100.64,"n":115,"o":100.75,"t":"2026-10-21T16:30:00Z","v":2693,"vw":100.68767},{"c":100.905,"h":100.905,"l":100.605,"n":122,"o":100.65,"t":"2026-10-21T16:35:00Z","v":3795,"vw":100.756252},{"c":101.03,"h":101.04,"l":100.925,"n":87,"o":100.925,"t":"2026-10-21T16:40:00Z","v":2076,"vw":100.982857},{"c":100.835,"h":100.98,"l":100.835,"n":53,"o":100.98,"t":"2026-10-21T16:45:00Z","v":1852,"vw":100.924371},{"c":100.85,"h":100.86,"l":100.73,"n":82,"o":100.81,"t":"2026-10-21T16:50:00Z","v":3116,"vw":100.813333},{"c":100.94,"h":100.98,"l":100.915,"n":75,"o":100.915,"t":"2026-10-21T16:55:00Z","v":2400,"vw":100.954666},{"c":100.83,"h":100.985,"l":100.815,"n":75,"o":100.93,"t":"2026-10-21T17:00:00Z","v":2586,"vw":100.907417},{"c":100.86,"h":100.86,"l":100.83,"n":21,"o":100.83,"t":"2026-10-21T17:05:00Z","v":1547,"vw":100.851935},{"c":100.9,"h":100.935,"l":100.77,"n":101,"o":100.86,"t":"2026-10-21T17:10:00Z","v":3285,"vw":100.869185},{"c":100.89,"h":101.095,"l":100.89,"n":92,"o":100.98,"t":"2026-10-21T17:15:00Z","v":3314,"vw":101.001667},{"c":101.065,"h":101.15,"l":100.98,"n":60,"o":100.98,"t":"2026-10-21T17:20:00Z","v":3036,"vw":101.106715},{"c":101.05,"h":101.07,"l":101.035,"n":32,"o":101.035,"t":"2026-10-21T17:25:00Z","v":1069,"vw":101.046},{"c":100.99,"h":100.99,"l":100.92,"n":98,"o":100.96,"t":"2026-10-21T17:30:00Z","v":3722,"vw":100.950882},{"c":100.965,"h":101.035,"l":100.89,"n":99,"o":101.035,"t":"2026-10-21T17:35:00Z","v":3001,"vw":100.935712},{"c":101.13,"h":101.15,"l":100.97,"n":141,"o":101.02,"t":"2026-10-21T17:40:00Z","v":5831,"vw":101.062621},{"c":101.245,"h":101.31,"l":101.17,"n":59,"o":101.31,"t":"2026-10-21T17:50:00Z","v":4381,"vw":101.283764},{"c":101.26,"h":101.26,"l":101.26,"n":23,"o":101.26,"t":"2026-10-21T17:55:00Z","v":462,"vw":101.26},{"c":101.365,"h":101.365,"l":101.28,"n":84,"o":101.33,"t":"2026-10-21T18:00:00Z","v":2989,"vw":101.329706},{"c":101.32,"h":101.395,"l":101.32,"n":19,"o":101.395,"t":"2026-10-21T18:05:00Z","v":575,"vw":101.37},{"c":101.545,"h":101.545,"l":101.415,"n":116,"o":101.415,"t":"2026-10-21T18:10:00Z","v":5350,"vw":101.509855},{"c":101.37,"h":101.52,"l":101.31,"n":116,"o":101.52,"t":"2026-10-21T18:15:00Z","v":4052,"vw":101.408125},{"c":101.345,"h":101.39,"l":101.345,"n":40,"o":101.365,"t":"2026-10-21T18:20:00Z","v":1529,"vw":101.365833},{"c":101.35,"h":101.39,"l":101.34,"n":87,"o":101.39,"t":"2026-10-21T18:25:00Z","v":2621,"vw":101.353027},{"c":101.36,"h":101.36,"l":101.35,"n":28,"o":101.35,"t":"2026-10-21T18:30:00Z","v":716,"vw":101.356667},{"c":101.36,"h":101.36,"l":101.32,"n":129,"o":101.325,"t":"2026-10-21T18:35:00Z","v":4280,"vw":101.341694},{"c":101.355,"h":101.38,"l":101.26,"n":63,"o":101.32,"t":"2026-10-21T18:40:00Z","v":1502,"vw":101.335114},{"c":101.175,"h":101.355,"l":101.155,"n":67,"o":101.355,"t":"2026-10-21T18:45:00Z","v":2004,"vw":101.230452},{"c":101.04,"h":101.165,"l":100.9,"n":50,"o":101.165,"t":"2026-10-21T18:50:00Z","v":2236,"vw":101.016131},{"c":100.76,"h":100.975,"l":100.76,"n":46,"o":100.975,"t":"2026-10-21T18:55:00Z","v":1087,"vw":100.903333},{"c":100.61,"h":100.72,"l":100.46,"n":170,"o":100.6,"t":"2026-10-21T19:00:00Z","v":5402,"vw":100.580813},{"c":100.61,"h":100.77,"l":100.59,"n":104,"o":100.59,"t":"2026-10-21T19:05:00Z","v":2899,"vw":100.669583},{"c":100.575,"h":100.575,"l":100.575,"n":27,"o":100.575,"t":"2026-10-21T19:10:00Z","v":429,"vw":100.575},{"c":100.555,"h":100.57,"l":100.555,"n":43,"o":100.57,"t":"2026-10-21T19:15:00Z","v":1002,"vw":100.560099},{"c":100.645,"h":100.68,"l":100.645,"n":101,"o":100.68,"t":"2026-10-21T19:20:00Z","v":2089,"vw":100.669675},{"c":100.88,"h":100.88,"l":100.675,"n":140,"o":100.7,"t":"2026-10-21T19:25:00Z","v":3146,"vw":100.795625},{"c":100.54,"h":100.9,"l":100.54,"n":226,"o":100.9,"t":"2026-10-21T19:30:00Z","v":6763,"vw":100.729547},{"c":100.6,"h":100.6,"l":100.47,"n":84,"o":100.525,"t":"2026-10-21T19:35:00Z","v":2615,"vw":100.550455},{"c":100.435,"h":100.62,"l":100.41,"n":143,"o":100.595,"t":"2026-10-21T19:40:00Z","v":3358,"vw":100.49005},{"c":100.44,"h":100.44,"l":100.35,"n":138,"o":100.35,"t":"2026-10-21T19:45:00Z","v":3204,"vw":100.404167},{"c":100.68,"h":100.68,"l":100.39,"n":530,"o":100.425,"t":"2026-10-21T19:50:00Z","v":18673,"vw":100.57943},{"c":100.545,"h":100.69,"l":100.41,"n":1086,"o":100.67,"t":"2026-10-21T19:55:00Z","v":46805,"vw":100.576308},{"c":100.5,"h":100.5,"l":100.5,"n":11,"o":100.5,"t":"2026-10-21T20:00:00Z","v":58442,"vw":100.5},{"c":100.39,"h":100.39,"l":100.39,"n":5,"o":100.39,"t":"2026-10-22T13:30:00Z","v":125,"vw":100.39},{"c":100.99,"h":100.99,"l":100.87,"n":13,"o":100.87,"t":"2026-10-22T13:40:00Z","v":901,"vw":100.94625},{"c":101.28,"h":101.28,"l":101.17,"n":33,"o":101.21,"t":"2026-10-22T13:45:00Z","v":1955,"vw":101.251887},{"c":100.89,"h":100.89,"l":100.89,"n":1,"o":100.89,"t":"2026-10-22T13:50:00Z","v":100,"vw":100.89},{"c":100.61,"h":101.115,"l":100.5,"n":31,"o":100.93,"t":"2026-10-22T14:00:00Z","v":1977,"vw":100.730938},{"c":100.63,"h":100.63,"l":100.59,"n":8,"o":100.59,"t":"2026-10-22T14:05:00Z","v":252,"vw":100.61},{"c":100.75,"h":100.75,"l":100.63,"n":14,"o":100.63,"t":"2026-10-22T14:10:00Z","v":247,"vw":100.69},{"c":100.455,"h":100.72,"l":100.15,"n":91,"o":100.64,"t":"2026-10-22T14:20:00Z","v":5521,"vw":100.478144},{"c":100.28,"h":100.48,"l":100.05,"n":61,"o":100.24,"t":"2026-10-22T14:25:00Z","v":3766,"vw":100.294001},{"c":100.005,"h":100.125,"l":100.005,"n":35,"o":100.03,"t":"2026-10-22T14:30:00Z","v":1563,"vw":100.045841},{"c":99.93,"h":99.93,"l":99.815,"n":27,"o":99.89,"t":"2026-10-22T14:35:00Z","v":682,"vw":99.878333},{"c":100.14,"h":100.14,"l":100.005,"n":9,"o":100.005,"t":"2026-10-22T14:45:00Z","v":316,"vw":100.0725},{"c":100.24,"h":100.38,"l":99.97,"n":63,"o":99.97,"t":"2026-10-22T14:50:00Z","v":1995,"vw":100.21875},{"c":100.685,"h":100.685,"l":100.685,"n":9,"o":100.685,"t":"2026-10-22T15:10:00Z","v":163,"vw":100.685},{"c":100.88,"h":100.88,"l":100.65,"n":78,"o":100.675,"t":"2026-10-22T15:15:00Z","v":2961,"vw":100.675475},{"c":100.935,"h":101.14,"l":100.82,"n":89,"o":100.95,"t":"2026-10-22T15:20:00Z","v":3115,"vw":100.937445},{"c":100.66,"h":100.955,"l":100.555,"n":225,"o":100.73,"t":"2026-10-22T15:25:00Z","v":11934,"vw":100.763707},{"c":101.3,"h":101.3,"l":100.81,"n":127,"o":100.81,"t":"2026-10-22T15:30:00Z","v":4779,"vw":101.087348},{"c":101.25,"h":101.6,"l":101.08,"n":312,"o":101.19,"t":"2026-10-22T15:40:00Z","v":28374,"vw":101.41384},{"c":101.45,"h":101.45,"l":101.1,"n":85,"o":101.37,"t":"2026-10-22T15:45:00Z","v":2363,"vw":101.252782},{"c":101.4825,"h":101.4825,"l":101.42,"n":28,"o":101.42,"t":"2026-10-22T15:50:00Z","v":510,"vw":101.45125},{"c":101.8,"h":101.8,"l":101.8,"n":16,"o":101.8,"t":"2026-10-22T15:55:00Z","v":219,"vw":101.8},{"c":101.61,"h":101.78,"l":101.52,"n":101,"o":101.78,"t":"2026-10-22T16:00:00Z","v":4876,"vw":101.687693},{"c":101.6,"h":101.69,"l":101.49,"n":66,"o":101.54,"t":"2026-10-22T16:05:00Z","v":2425,"vw":101.6025},{"c":101.57,"h":101.6,"l":101.31,"n":109,"o":101.6,"t":"2026-10-22T16:10:00Z","v":4635,"vw":101.49768},{"c":101.64,"h":101.67,"l":101.64,"n":21,"o":101.64,"t":"2026-10-22T16:15:00Z","v":460,"vw":101.65},{"c":101.41,"h":101.58,"l":101.41,"n":78,"o":101.58,"t":"2026-10-22T16:20:00Z","v":4194,"vw":101.459595},{"c":101.25,"h":101.54,"l":101.25,"n":57,"o":101.54,"t":"2026-10-22T16:25:00Z","v":1403,"vw":101.373125},{"c":101.24,"h":101.28,"l":101.24,"n":23,"o":101.28,"t":"2026-10-22T16:30:00Z","v":639,"vw":101.252},{"c":101.09,"h":101.09,"l":101.09,"n":18,"o":101.09,"t":"2026-10-22T16:35:00Z","v":296,"vw":101.09},{"c":101.01,"h":101.03,"l":101.01,"n":34,"o":101.03,"t":"2026-10-22T16:40:00Z","v":758,"vw":101.015},{"c":100.94,"h":100.94,"l":100.77,"n":40,"o":100.77,"t":"2026-10-22T16:45:00Z","v":1314,"vw":100.91125},{"c":101.11,"h":101.11,"l":101.04,"n":22,"o":101.04,"t":"2026-10-22T16:50:00Z","v":798,"vw":101.063333},{"c":101.2225,"h":101.2225,"l":101.19,"n":36,"o":101.19,"t":"2026-10-22T16:55:00Z","v":717,"vw":101.200833},{"c":100.98,"h":101.255,"l":100.98,"n":56,"o":101.255,"t":"2026-10-22T17:00:00Z","v":1025,"vw":101.095},{"c":101.02,"h":101.02,"l":101.02,"n":3,"o":101.02,"t":"2026-10-22T17:05:00Z","v":190,"vw":101.02},{"c":101.095,"h":101.15,"l":101.095,"n":14,"o":101.14,"t":"2026-10-22T17:10:00Z","v":1565,"vw":101.107866},{"c":101.2228,"h":101.32,"l":101.02,"n":67,"o":101.03,"t":"2026-10-22T17:15:00Z","v":2326,"vw":101.136644},{"c":101.23,"h":101.31,"l":101.23,"n":59,"o":101.27,"t":"2026-10-22T17:20:00Z","v":1139,"vw":101.27},{"c":101.33,"h":101.33,"l":101.22,"n":41,"o":101.22,"t":"2026-10-22T17:25:00Z","v":1279,"vw":101.275511},{"c":101.465,"h":101.465,"l":101.36,"n":44,"o":101.36,"t":"2026-10-22T17:30:00Z","v":911,"vw":101.41164},{"c":101.37,"h":101.45,"l":101.37,"n":27,"o":101.45,"t":"2026-10-22T17:35:00Z","v":603,"vw":101.41},{"c":101.41,"h":101.41,"l":101.33,"n":18,"o":101.33,"t":"2026-10-22T17:40:00Z","v":469,"vw":101.356667},{"c":101.19,"h":101.33,"l":101.19,"n":61,"o":101.33,"t":"2026-10-22T17:45:00Z","v":1545,"vw":101.254},{"c":101.34,"h":101.39,"l":101.19,"n":81,"o":101.19,"t":"2026-10-22T17:50:00Z","v":2192,"vw":101.268125},{"c":101.38,"h":101.38,"l":101.38,"n":12,"o":101.38,"t":"2026-10-22T17:55:00Z","v":184,"vw":101.38},{"c":101.14,"h":101.43,"l":101.03,"n":153,"o":101.41,"t":"2026-10-22T18:00:00Z","v":5180,"vw":101.254128},{"c":101.185,"h":101.185,"l":101.165,"n":28,"o":101.165,"t":"2026-10-22T18:05:00Z","v":518,"vw":101.175},{"c":101.25,"h":101.25,"l":101.25,"n":14,"o":101.25,"t":"2026-10-22T18:10:00Z","v":314,"vw":101.25},{"c":101.33,"h":101.33,"l":101.33,"n":22,"o":101.33,"t":"2026-10-22T18:15:00Z","v":222,"vw":101.33},{"c":101.31,"h":101.382,"l":101.31,"n":35,"o":101.365,"t":"2026-10-22T18:20:00Z","v":1190,"vw":101.332341},{"c":101.16,"h":101.335,"l":101.16,"n":121,"o":101.26,"t":"2026-10-22T18:25:00Z","v":3919,"vw":101.249056},{"c":100.98,"h":101.1325,"l":100.92,"n":86,"o":101.05,"t":"2026-10-22T18:30:00Z","v":2183,"vw":101.023036},{"c":101.05,"h":101.05,"l":101.05,"n":39,"o":101.05,"t":"2026-10-22T18:40:00Z","v":938,"vw":101.05},{"c":101.065,"h":101.11,"l":100.98,"n":95,"o":101.05,"t":"2026-10-22T18:45:00Z","v":2525,"vw":101.041071},{"c":100.89,"h":101.13,"l":100.89,"n":76,"o":101.13,"t":"2026-10-22T18:50:00Z","v":2599,"vw":100.99625},{"c":100.88,"h":100.995,"l":100.88,"n":31,"o":100.995,"t":"2026-10-22T18:55:00Z","v":490,"vw":100.918333},{"c":100.955,"h":100.9625,"l":100.87,"n":39,"o":100.88,"t":"2026-10-22T19:00:00Z","v":1283,"vw":100.9225},{"c":101.06,"h":101.165,"l":101.04,"n":87,"o":101.04,"t":"2026-10-22T19:05:00Z","v":2434,"vw":101.102615},{"c":100.95,"h":101.02,"l":100.95,"n":39,"o":101.02,"t":"2026-10-22T19:10:00Z","v":1222,"vw":100.995},{"c":101.0325,"h":101.0351,"l":101.0325,"n":23,"o":101.0351,"t":"2026-10-22T19:20:00Z","v":911,"vw":101.034709},{"c":101.08,"h":101.08,"l":100.88,"n":91,"o":101.035,"t":"2026-10-22T19:25:00Z","v":2541,"vw":100.9475},{"c":101.02,"h":101.02,"l":100.9,"n":79,"o":100.94,"t":"2026-10-22T19:30:00Z","v":1881,"vw":100.947857},{"c":101.015,"h":101.015,"l":100.9,"n":23,"o":100.9,"t":"2026-10-22T19:35:00Z","v":860,"vw":100.968908},{"c":100.97,"h":101.0075,"l":100.805,"n":183,"o":100.96,"t":"2026-10-22T19:40:00Z","v":6723,"vw":100.885339},{"c":100.87,"h":101.01,"l":100.87,"n":38,"o":101.01,"t":"2026-10-22T19:45:00Z","v":841,"vw":100.94},{"c":101.065,"h":101.125,"l":100.74,"n":264,"o":100.86,"t":"2026-10-22T19:50:00Z","v":9016,"vw":101.004301},{"c":101.21,"h":101.33,"l":101.01,"n":685,"o":101.19,"t":"2026-10-22T19:55:00Z","v":29478,"vw":101.197003},{"c":101.23,"h":101.23,"l":101.23,"n":18,"o":101.23,"t":"2026-10-22T20:00:00Z","v":44349,"vw":101.23}],"history":[{"c":55.46,"h":55.81,"l":55.05,"n":8755,"o":55.25,"t":"2024-10-21T04:00:00Z","v":412286,"vw":55.401893},{"c":56.44,"h":56.78,"l":55.1801,"n":10759,"o":55.43,"t":"2024-10-22T04:00:00Z","v":447076,"vw":56.228896},{"c":56.46,"h":57.5,"l":56.1,"n":7058,"o":56.37,"t":"2024-10-23T04:00:00Z","v":248318,"vw":56.723515},{"c":57.39,"h":57.61,"l":56.38,"n":5880,"o":56.57,"t":"2024-10-24T04:00:00Z","v":412904,"vw":57.252495},{"c":57.25,"h":58.04,"l":56.71,"n":5806,"o":57.58,"t":"2024-10-25T04:00:00Z","v":265764,"vw":57.163183},{"c":59.21,"h":59.32,"l":57.64,"n":8072,"o":57.64,"t":"2024-10-28T04:00:00Z","v":486609,"vw":58.821094},{"c":59.25,"h":59.725,"l":58.85,"n":5400,"o":59.25,"t":"2024-10-29T04:00:00Z","v":327550,"vw":59.289182},{"c":58.26,"h":59.355,"l":58,"n":6046,"o":59.33,"t":"2024-10-30T04:00:00Z","v":588613,"vw":58.466934},{"c":58.36,"h":59.16,"l":57.6215,"n":3801,"o":58.25,"t":"2024-10-31T04:00:00Z","v":210341,"vw":58.324188},{"c":58.37,"h":58.965,"l":58.15,"n":5960,"o":58.18,"t":"2024-11-01T04:00:00Z","v":241001,"vw":58.604725},{"c":58.09,"h":58.47,"l":57.69,"n":6599,"o":58.47,"t":"2024-11-04T05:00:00Z","v":325614,"vw":58.100452},{"c":58.24,"h":58.76,"l":57.9,"n":8588,"o":58.01,"t":"2024-11-05T05:00:00Z","v":641866,"vw":58.255218},{"c":63,"h":64.15,"l":59.39,"n":10435,"o":59.39,"t":"2024-11-06T05:00:00Z","v":720905,"vw":62.94914},{"c":62.44,"h":63.65,"l":62.02,"n":5760,"o":62.9,"t":"2024-11-07T05:00:00Z","v":281457,"vw":62.581704},{"c":61.78,"h":62.44,"l":61.27,"n":4932,"o":62.23,"t":"2024-11-08T05:00:00Z","v":190683,"vw":61.769098},{"c":62.48,"h":63.01,"l":61.64,"n":15484,"o":62.27,"t":"2024-11-11T05:00:00Z","v":857215,"vw":62.47113},{"c":67.19,"h":68.57,"l":64.7,"n":20494,"o":64.7,"t":"2024-11-12T05:00:00Z","v":1415478,"vw":67.04421},{"c":65.62,"h":69.07,"l":64.87,"n":18747,"o":67.23,"t":"2024-11-13T05:00:00Z","v":1531455,"vw":65.868338},{"c":64.83,"h":65.67,"l":64.0237,"n":8733,"o":65.67,"t":"2024-11-14T05:00:00Z","v":463937,"vw":64.91226},{"c":64.86,"h":66.91,"l":64.29,"n":14829,"o":64.56,"t":"2024-11-15T05:00:00Z","v":1017064,"vw":65.186282},{"c":67.065,"h":67.11,"l":64.6625,"n":9587,"o":64.86,"t":"2024-11-18T05:00:00Z","v":538611,"vw":66.60208},{"c":68.05,"h":68.11,"l":65.14,"n":5778,"o":66.97,"t":"2024-11-19T05:00:00Z","v":302465,"vw":67.244286},{"c":68.87,"h":69.0842,"l":67.92,"n":4401,"o":68.1,"t":"2024-11-20T05:00:00Z","v":169261,"vw":68.545546},{"c":71.31,"h":71.67,"l":69.05,"n":6194,"o":69.55,"t":"2024-11-21T05:00:00Z","v":380350,"vw":70.976419},{"c":71.91,"h":72.01,"l":70.55,"n":5304,"o":71.19,"t":"2024-11-22T05:00:00Z","v":199796,"vw":71.453481},{"c":72.29,"h":72.91,"l":71.73,"n":7964,"o":72.23,"t":"2024-11-25T05:00:00Z","v":324023,"vw":72.25762},{"c":72.28,"h":72.49,"l":71.2825,"n":8610,"o":72.25,"t":"2024-11-26T05:00:00Z","v":550300,"vw":71.934372},{"c":73.17,"h":73.49,"l":72.28,"n":5312,"o":72.5,"t":"2024-11-27T05:00:00Z","v":374497,"vw":72.955994},{"c":73.02,"h":73.89,"l":72.4,"n":5041,"o":73.89,"t":"2024-11-29T05:00:00Z","v":230296,"vw":72.900063},{"c":73.26,"h":73.7321,"l":72.38,"n":8254,"o":73.06,"t":"2024-12-02T05:00:00Z","v":512429,"vw":73.130411},{"c":73.2,"h":73.665,"l":71.58,"n":7804,"o":73.27,"t":"2024-12-03T05:00:00Z","v":561076,"vw":72.588823},{"c":73.3,"h":73.66,"l":71.4,"n":6769,"o":73.66,"t":"2024-12-04T05:00:00Z","v":477637,"vw":72.596499},{"c":72.67,"h":73.3,"l":71.8,"n":6878,"o":73.3,"t":"2024-12-05T05:00:00Z","v":421604,"vw":72.376702},{"c":72.91,"h":73.21,"l":72.27,"n":6376,"o":72.64,"t":"2024-12-06T05:00:00Z","v":287473,"vw":72.772883},{"c":71.46,"h":73.19,"l":71.24,"n":5246,"o":72.96,"t":"2024-12-09T05:00:00Z","v":375429,"vw":71.831034},{"c":70.86,"h":71.82,"l":69.82,"n":7068,"o":71.46,"t":"2024-12-10T05:00:00Z","v":416199,"vw":70.871114},{"c":70.84,"h":71.9,"l":70.37,"n":4702,"o":71.4,"t":"2024-12-11T05:00:00Z","v":196467,"vw":71.121565},{"c":71.35,"h":71.85,"l":70.74,"n":4365,"o":70.74,"t":"2024-12-12T05:00:00Z","v":169506,"vw":71.358212},{"c":70.52,"h":71.59,"l":70.26,"n":4374,"o":71.32,"t":"2024-12-13T05:00:00Z","v":222683,"vw":70.64696},{"c":71.76,"h":72.28,"l":70.2268,"n":7773,"o":70.27,"t":"2024-12-16T05:00:00Z","v":351697,"vw":71.64613},{"c":71.35,"h":72.03,"l":70.93,"n":5946,"o":71.76,"t":"2024-12-17T05:00:00Z","v":292800,"vw":71.461343},{"c":67.63,"h":71.82,"l":67.51,"n":6458,"o":71.72,"t":"2024-12-18T05:00:00Z","v":291658,"vw":69.527861},{"c":67.45,"h":69.11,"l":67.37,"n":7356,"o":67.89,"t":"2024-12-19T05:00:00Z","v":381905,"vw":67.810637},{"c":69,"h":69.295,"l":67.5,"n":5185,"o":67.5,"t":"2024-12-20T05:00:00Z","v":547983,"vw":68.791442},{"c":69.03,"h":69.88,"l":68.41,"n":7146,"o":69,"t":"2024-12-23T05:00:00Z","v":329484,"vw":69.124086},{"c":69.28,"h":69.5,"l":68.685,"n":2401,"o":69.49,"t":"2024-12-24T05:00:00Z","v":66605,"vw":69.147406},{"c":69.36,"h":69.56,"l":68.83,"n":3666,"o":69.24,"t":"2024-12-26T05:00:00Z","v":274854,"vw":69.32394},{"c":69,"h":69.77,"l":67.93,"n":4760,"o":69.35,"t":"2024-12-27T05:00:00Z","v":195700,"vw":68.851363},{"c":68.82,"h":69.09,"l":67.66,"n":4467,"o":68.26,"t":"2024-12-30T05:00:00Z","v":151379,"vw":68.745805},{"c":68.06,"h":69.2,"l":68.03,"n":4645,"o":69.12,"t":"2024-12-31T05:00:00Z","v":171440,"vw":68.230887},{"c":68.24,"h":69.48,"l":67.86,"n":8076,"o":68.35,"t":"2025-01-02T05:00:00Z","v":288253,"vw":68.618304},{"c":68.04,"h":68.83,"l":67.61,"n":5287,"o":68.12,"t":"2025-01-03T05:00:00Z","v":162399,"vw":68.225818},{"c":67.07,"h":68.66,"l":66.83,"n":8385,"o":68.55,"t":"2025-01-06T05:00:00Z","v":483581,"vw":67.407614},{"c":67.36,"h":67.555,"l":66.25,"n":11362,"o":67.38,"t":"2025-01-07T05:00:00Z","v":499638,"vw":67.076937},{"c":67.5,"h":67.8,"l":66.44,"n":5014,"o":67.34,"t":"2025-01-08T05:00:00Z","v":266170,"vw":67.137563},{"c":66.48,"h":67.29,"l":65.57,"n":8791,"o":66.93,"t":"2025-01-10T05:00:00Z","v":321704,"vw":66.648667},{"c":67.5,"h":67.66,"l":65.83,"n":5178,"o":65.86,"t":"2025-01-13T05:00:00Z","v":332478,"vw":66.977244},{"c":68.52,"h":68.57,"l":67.385,"n":5026,"o":67.6,"t":"2025-01-14T05:00:00Z","v":240142,"vw":68.221171},{"c":69.07,"h":70.57,"l":68.58,"n":4094,"o":69.95,"t":"2025-01-15T05:00:00Z","v":198045,"vw":69.20688},{"c":69.82,"h":70.73,"l":69.07,"n":6819,"o":69.07,"t":"2025-01-16T05:00:00Z","v":289268,"vw":70.188067},{"c":70.29,"h":70.93,"l":70.18,"n":4656,"o":70.36,"t":"2025-01-17T05:00:00Z","v":186510,"vw":70.503746},{"c":72.16,"h":72.45,"l":70.97,"n":3679,"o":70.97,"t":"2025-01-21T05:00:00Z","v":158921,"vw":72.117129},{"c":71.36,"h":72.95,"l":71.23,"n":4172,"o":72.71,"t":"2025-01-22T05:00:00Z","v":162795,"vw":71.585128},{"c":71.34,"h":71.72,"l":70.47,"n":5030,"o":71.72,"t":"2025-01-23T05:00:00Z","v":219612,"vw":71.296511},{"c":72.02,"h":72.13,"l":71.125,"n":3568,"o":71.15,"t":"2025-01-24T05:00:00Z","v":133377,"vw":71.750239},{"c":71.35,"h":72.13,"l":70.82,"n":4252,"o":70.82,"t":"2025-01-27T05:00:00Z","v":177909,"vw":71.46829},{"c":72.59,"h":73.2,"l":70.92,"n":6353,"o":71.35,"t":"2025-01-28T05:00:00Z","v":285196,"vw":72.651662},{"c":73.04,"h":73.35,"l":72.6,"n":4536,"o":73,"t":"2025-01-29T05:00:00Z","v":186089,"vw":73.017432},{"c":73.19,"h":74.095,"l":73,"n":4876,"o":73.76,"t":"2025-01-30T05:00:00Z","v":155524,"vw":73.527455},{"c":73.59,"h":74.665,"l":73.1,"n":6028,"o":73.11,"t":"2025-01-31T05:00:00Z","v":255465,"vw":73.848379},{"c":73.93,"h":74.13,"l":71.35,"n":4895,"o":72.16,"t":"2025-02-03T05:00:00Z","v":180778,"vw":73.178135},{"c":75.48,"h":75.7,"l":74.14,"n":7721,"o":74.21,"t":"2025-02-04T05:00:00Z","v":268203,"vw":75.184342},{"c":76.04,"h":76.5,"l":75.49,"n":8721,"o":75.82,"t":"2025-02-05T05:00:00Z","v":283551,"vw":75.996942},{"c":76.05,"h":76.24,"l":75.41,"n":5777,"o":75.94,"t":"2025-02-06T05:00:00Z","v":186258,"vw":76.033261},{"c":75.55,"h":77.6,"l":75.195,"n":5999,"o":76.21,"t":"2025-02-07T05:00:00Z","v":225358,"vw":76.009613},{"c":76.03,"h":76.21,"l":74.78,"n":5392,"o":76.21,"t":"2025-02-10T05:00:00Z","v":255491,"vw":75.781589},{"c":76.51,"h":76.67,"l":74.64,"n":5886,"o":75.59,"t":"2025-02-11T05:00:00Z","v":263868,"vw":75.727377},{"c":78.25,"h":78.29,"l":76.05,"n":3830,"o":76.29,"t":"2025-02-12T05:00:00Z","v":125692,"vw":77.532437},{"c":79.61,"h":79.79,"l":78.04,"n":5498,"o":78.3,"t":"2025-02-13T05:00:00Z","v":209530,"vw":78.913113},{"c":80.35,"h":80.4432,"l":79.04,"n":3656,"o":79.61,"t":"2025-02-14T05:00:00Z","v":128196,"vw":79.89644},{"c":80.33,"h":80.9,"l":79.59,"n":4262,"o":80.9,"t":"2025-02-18T05:00:00Z","v":161565,"vw":80.150111},{"c":79.92,"h":80.41,"l":78.3,"n":5463,"o":79.77,"t":"2025-02-19T05:00:00Z","v":247110,"vw":79.377032},{"c":78.68,"h":80.105,"l":77.89,"n":4728,"o":79.64,"t":"2025-02-20T05:00:00Z","v":169362,"vw":78.642809},{"c":77.58,"h":81.66,"l":77.21,"n":7019,"o":79.28,"t":"2025-02-21T05:00:00Z","v":238803,"vw":79.036419},{"c":80.34,"h":81.33,"l":77.7,"n":7172,"o":77.7,"t":"2025-02-24T05:00:00Z","v":325193,"vw":79.907185},{"c":75.46,"h":80.34,"l":75.16,"n":9071,"o":80.06,"t":"2025-02-25T05:00:00Z","v":432212,"vw":76.607368},{"c":74.11,"h":76.98,"l":73.19,"n":6493,"o":75.41,"t":"2025-02-26T05:00:00Z","v":294656,"vw":74.574013},{"c":72.39,"h":77.13,"l":71.85,"n":5774,"o":74.48,"t":"2025-02-27T05:00:00Z","v":298327,"vw":72.799959},{"c":73.37,"h":73.43,"l":71.68,"n":4377,"o":72.08,"t":"2025-02-28T05:00:00Z","v":205103,"vw":73.008073},{"c":72.92,"h":74.995,"l":72.35,"n":6281,"o":73.84,"t":"2025-03-03T05:00:00Z","v":311023,"vw":73.412116},{"c":71.37,"h":72.93,"l":69.78,"n":8892,"o":72.58,"t":"2025-03-04T05:00:00Z","v":464211,"vw":71.519063},{"c":71.3,"h":71.56,"l":70.04,"n":7296,"o":71.45,"t":"2025-03-05T05:00:00Z","v":600337,"vw":70.936028},{"c":68.71,"h":71.63,"l":68.44,"n":9636,"o":70.47,"t":"2025-03-06T05:00:00Z","v":497263,"vw":69.774449},{"c":66.91,"h":68.395,"l":64.27,"n":11653,"o":67.98,"t":"2025-03-07T05:00:00Z","v":656979,"vw":66.443069},{"c":65.5,"h":66.18,"l":63.74,"n":13914,"o":65.48,"t":"2025-03-10T04:00:00Z","v":893927,"vw":65.192591},{"c":66.2,"h":66.78,"l":64.64,"n":15665,"o":65.33,"t":"2025-03-11T04:00:00Z","v":1196504,"vw":65.860023},{"c":66.82,"h":68.47,"l":65.42,"n":12007,"o":67.8,"t":"2025-03-12T04:00:00Z","v":944100,"vw":66.610261},{"c":62.79,"h":67.14,"l":60.6075,"n":15162,"o":66.78,"t":"2025-03-13T04:00:00Z","v":1169486,"vw":62.774148},{"c":64.96,"h":65.47,"l":63.535,"n":7477,"o":63.82,"t":"2025-03-14T04:00:00Z","v":691487,"vw":64.60583},{"c":66.045,"h":66.54,"l":64.69,"n":6971,"o":64.73,"t":"2025-03-17T04:00:00Z","v":431372,"vw":65.916205},{"c":64.52,"h":65.81,"l":63.8931,"n":4764,"o":65.81,"t":"2025-03-18T04:00:00Z","v":256110,"vw":64.712865},{"c":67.42,"h":67.53,"l":64.46,"n":6043,"o":64.46,"t":"2025-03-19T04:00:00Z","v":632553,"vw":66.902618},{"c":67.06,"h":68.36,"l":66.4,"n":8286,"o":67.05,"t":"2025-03-20T04:00:00Z","v":789887,"vw":67.263527},{"c":66.28,"h":67.39,"l":65.35,"n":6903,"o":66.52,"t":"2025-03-21T04:00:00Z","v":730238,"vw":66.677013},{"c":68.74,"h":69.05,"l":67.04,"n":7707,"o":67.04,"t":"2025-03-24T04:00:00Z","v":739461,"vw":68.569837},{"c":69.1,"h":69.9,"l":68.74,"n":6836,"o":69.48,"t":"2025-03-25T04:00:00Z","v":503308,"vw":69.207259},{"c":69.15,"h":70.85,"l":68.56,"n":6992,"o":69.41,"t":"2025-03-26T04:00:00Z","v":543891,"vw":69.382967},{"c":69.06,"h":70.19,"l":67.9,"n":7442,"o":68.95,"t":"2025-03-27T04:00:00Z","v":787808,"vw":69.154767},{"c":66.9,"h":69.14,"l":66.5725,"n":6855,"o":69.06,"t":"2025-03-28T04:00:00Z","v":744108,"vw":67.167558},{"c":68.14,"h":68.565,"l":66.01,"n":12742,"o":66.46,"t":"2025-03-31T04:00:00Z","v":1634762,"vw":67.818223},{"c":70.03,"h":71.53,"l":67.84,"n":12401,"o":67.84,"t":"2025-04-01T04:00:00Z","v":816079,"vw":70.131912},{"c":71.54,"h":72.34,"l":68.91,"n":8749,"o":68.91,"t":"2025-04-02T04:00:00Z","v":456463,"vw":71.369616},{"c":66.56,"h":69.55,"l":66.43,"n":8354,"o":68.3,"t":"2025-04-03T04:00:00Z","v":569881,"vw":67.330355},{"c":64.36,"h":66.99,"l":62.8925,"n":12170,"o":64.26,"t":"2025-04-04T04:00:00Z","v":588329,"vw":64.231645},{"c":63.47,"h":67.66,"l":60.55,"n":17604,"o":62.34,"t":"2025-04-07T04:00:00Z","v":1411508,"vw":63.578373},{"c":62.48,"h":67.05,"l":61.17,"n":11496,"o":66.54,"t":"2025-04-08T04:00:00Z","v":1528132,"vw":62.88602},{"c":69.95,"h":70.65,"l":61.56,"n":10869,"o":62.42,"t":"2025-04-09T04:00:00Z","v":578394,"vw":67.52054},{"c":67.87,"h":68.41,"l":65.45,"n":9123,"o":68.04,"t":"2025-04-10T04:00:00Z","v":444205,"vw":67.557817},{"c":67.95,"h":68.36,"l":65.99,"n":5039,"o":67.78,"t":"2025-04-11T04:00:00Z","v":251270,"vw":67.685181},{"c":68.02,"h":69.31,"l":66.68,"n":4090,"o":69.31,"t":"2025-04-14T04:00:00Z","v":191076,"vw":67.829751},{"c":68.62,"h":69.09,"l":67.78,"n":3428,"o":68.16,"t":"2025-04-15T04:00:00Z","v":163940,"vw":68.553701},{"c":66.98,"h":68.38,"l":65.92,"n":4802,"o":68.15,"t":"2025-04-16T04:00:00Z","v":208657,"vw":66.780945},{"c":68.58,"h":68.94,"l":67.415,"n":4919,"o":67.74,"t":"2025-04-17T04:00:00Z","v":290556,"vw":68.492004},{"c":65.55,"h":68.02,"l":64.88,"n":4998,"o":68.02,"t":"2025-04-21T04:00:00Z","v":230675,"vw":65.377741},{"c":67.9,"h":68.21,"l":66.24,"n":8125,"o":67.57,"t":"2025-04-22T04:00:00Z","v":1203956,"vw":67.807108},{"c":70.83,"h":72.06,"l":70.11,"n":6789,"o":70.11,"t":"2025-04-23T04:00:00Z","v":635440,"vw":70.854306},{"c":71.54,"h":71.92,"l":69.47,"n":2964,"o":70.39,"t":"2025-04-24T04:00:00Z","v":256042,"vw":71.393134},{"c":72.43,"h":72.43,"l":71.45,"n":4453,"o":71.75,"t":"2025-04-25T04:00:00Z","v":168794,"vw":72.118364},{"c":72.7,"h":72.835,"l":71.25,"n":4850,"o":72.34,"t":"2025-04-28T04:00:00Z","v":230316,"vw":72.336338},{"c":72.43,"h":73.06,"l":71.71,"n":5421,"o":72.3,"t":"2025-04-29T04:00:00Z","v":192566,"vw":72.547672},{"c":71.51,"h":71.75,"l":69.6,"n":6451,"o":71.47,"t":"2025-04-30T04:00:00Z","v":308424,"vw":70.886916},{"c":70.95,"h":72.76,"l":70.89,"n":4787,"o":72.27,"t":"2025-05-01T04:00:00Z","v":176195,"vw":71.39328},{"c":73.29,"h":73.97,"l":70.9911,"n":8098,"o":72.46,"t":"2025-05-02T04:00:00Z","v":331355,"vw":73.027822},{"c":74.52,"h":75.745,"l":71.76,"n":6282,"o":72.53,"t":"2025-05-05T04:00:00Z","v":331225,"vw":74.950427},{"c":73.64,"h":74.395,"l":73.125,"n":5088,"o":73.395,"t":"2025-05-06T04:00:00Z","v":198540,"vw":73.744706},{"c":74.26,"h":75.53,"l":73.41,"n":6417,"o":74.15,"t":"2025-05-07T04:00:00Z","v":254600,"vw":74.223686},{"c":74.61,"h":75.45,"l":74.03,"n":5549,"o":74.74,"t":"2025-05-08T04:00:00Z","v":302649,"vw":74.910295},{"c":75.08,"h":75.9,"l":74.22,"n":4624,"o":74.51,"t":"2025-05-09T04:00:00Z","v":175071,"vw":74.877843},{"c":76.45,"h":77.48,"l":75.8,"n":10017,"o":77.43,"t":"2025-05-12T04:00:00Z","v":488565,"vw":76.307957},{"c":77.43,"h":77.895,"l":75.96,"n":9620,"o":76.3,"t":"2025-05-13T04:00:00Z","v":261920,"vw":77.316574},{"c":76.65,"h":77.92,"l":76.17,"n":9144,"o":77.4,"t":"2025-05-14T04:00:00Z","v":242554,"vw":76.75487},{"c":78.12,"h":78.49,"l":74.935,"n":5874,"o":76.42,"t":"2025-05-15T04:00:00Z","v":219198,"vw":77.927016},{"c":78.79,"h":79.03,"l":77.75,"n":10928,"o":78.05,"t":"2025-05-16T04:00:00Z","v":444151,"vw":78.573312},{"c":78.76,"h":79.14,"l":76.59,"n":6341,"o":77.31,"t":"2025-05-19T04:00:00Z","v":227874,"vw":78.515539},{"c":77.47,"h":78.76,"l":76.81,"n":5620,"o":78.17,"t":"2025-05-20T04:00:00Z","v":194630,"vw":77.572172},{"c":76.44,"h":77.77,"l":76.17,"n":7057,"o":76.62,"t":"2025-05-21T04:00:00Z","v":327137,"vw":76.795586},{"c":76.51,"h":77.16,"l":75.66,"n":5792,"o":76.51,"t":"2025-05-22T04:00:00Z","v":323714,"vw":76.575509},{"c":76.87,"h":77.07,"l":75.49,"n":4797,"o":75.49,"t":"2025-05-23T04:00:00Z","v":218338,"vw":76.638043},{"c":75.62,"h":78.015,"l":75.3,"n":12771,"o":77.91,"t":"2025-05-27T04:00:00Z","v":758909,"vw":76.710607},{"c":73.875,"h":76.4,"l":73.806,"n":9951,"o":75.49,"t":"2025-05-28T04:00:00Z","v":684320,"vw":74.425543},{"c":72.66,"h":73.88,"l":71.48,"n":8166,"o":73.88,"t":"2025-05-29T04:00:00Z","v":361227,"vw":72.63178},{"c":72.95,"h":73.07,"l":71.86,"n":6313,"o":72.47,"t":"2025-05-30T04:00:00Z","v":479871,"vw":72.782133},{"c":73.61,"h":73.88,"l":72.05,"n":8582,"o":72.95,"t":"2025-06-02T04:00:00Z","v":364787,"vw":73.373946},{"c":73.96,"h":74.4099,"l":72.29,"n":12259,"o":73.27,"t":"2025-06-03T04:00:00Z","v":613557,"vw":73.634441},{"c":75.56,"h":75.93,"l":72.76,"n":10428,"o":73.88,"t":"2025-06-04T04:00:00Z","v":354893,"vw":75.39018},{"c":77.32,"h":77.78,"l":75.51,"n":6630,"o":75.51,"t":"2025-06-05T04:00:00Z","v":237154,"vw":77.138466},{"c":77.65,"h":78.05,"l":77.005,"n":12513,"o":78.05,"t":"2025-06-06T04:00:00Z","v":364377,"vw":77.606269},{"c":75.89,"h":77.9687,"l":75.79,"n":7400,"o":77.71,"t":"2025-06-09T04:00:00Z","v":310517,"vw":76.059646},{"c":75.98,"h":76.36,"l":74.85,"n":6993,"o":75.85,"t":"2025-06-10T04:00:00Z","v":338297,"vw":75.884106},{"c":75.68,"h":76.46,"l":75.26,"n":3803,"o":76.08,"t":"2025-06-11T04:00:00Z","v":154410,"vw":75.70606},{"c":75.07,"h":75.825,"l":74.84,"n":4170,"o":75.63,"t":"2025-06-12T04:00:00Z","v":146294,"vw":75.17996},{"c":73.24,"h":74.52,"l":73.1,"n":4007,"o":74.24,"t":"2025-06-13T04:00:00Z","v":127536,"vw":73.529366},{"c":76.17,"h":76.41,"l":73.51,"n":6766,"o":73.93,"t":"2025-06-16T04:00:00Z","v":302901,"vw":75.714216},{"c":77.57,"h":77.64,"l":74.46,"n":6807,"o":75.77,"t":"2025-06-17T04:00:00Z","v":236755,"vw":77.13039},{"c":79.3,"h":79.95,"l":77.65,"n":5036,"o":77.77,"t":"2025-06-18T04:00:00Z","v":221142,"vw":79.217796},{"c":79.82,"h":81.155,"l":79.49,"n":8340,"o":80,"t":"2025-06-20T04:00:00Z","v":484091,"vw":80.138096},{"c":80.86,"h":81.335,"l":77.45,"n":5185,"o":78.68,"t":"2025-06-23T04:00:00Z","v":256016,"vw":80.759733},{"c":79.515,"h":81.205,"l":79.25,"n":6608,"o":81.03,"t":"2025-06-24T04:00:00Z","v":303490,"vw":79.613404},{"c":78.48,"h":79.65,"l":78.13,"n":5423,"o":79.65,"t":"2025-06-25T04:00:00Z","v":193343,"vw":78.546396},{"c":79.22,"h":79.4799,"l":77.52,"n":8463,"o":78.57,"t":"2025-06-26T04:00:00Z","v":357123,"vw":79.018212},{"c":80.45,"h":81.61,"l":78.8625,"n":12375,"o":79.63,"t":"2025-06-27T04:00:00Z","v":690051,"vw":80.218577},{"c":81.16,"h":81.725,"l":80.09,"n":4047,"o":81,"t":"2025-06-30T04:00:00Z","v":247823,"vw":80.96889},{"c":80.39,"h":82.2869,"l":79.57,"n":6236,"o":81.24,"t":"2025-07-01T04:00:00Z","v":334069,"vw":80.740831},{"c":80.25,"h":80.94,"l":79.345,"n":5067,"o":80.55,"t":"2025-07-02T04:00:00Z","v":261410,"vw":80.156503},{"c":81.61,"h":82.37,"l":80.285,"n":4621,"o":80.78,"t":"2025-07-03T04:00:00Z","v":187678,"vw":81.696581},{"c":79.56,"h":81.495,"l":79.03,"n":4442,"o":81.41,"t":"2025-07-07T04:00:00Z","v":287955,"vw":79.663094},{"c":78.12,"h":80.11,"l":76.71,"n":7827,"o":79.86,"t":"2025-07-08T04:00:00Z","v":331993,"vw":78.068816},{"c":78.21,"h":78.295,"l":77.47,"n":5908,"o":78.24,"t":"2025-07-09T04:00:00Z","v":217451,"vw":78.028875},{"c":78.9,"h":79.21,"l":77.335,"n":5413,"o":78.18,"t":"2025-07-10T04:00:00Z","v":206031,"vw":78.684332},{"c":78.12,"h":79.095,"l":76.3,"n":4042,"o":78.94,"t":"2025-07-11T04:00:00Z","v":125652,"vw":78.230341},{"c":81.75,"h":81.83,"l":77.99,"n":7767,"o":77.99,"t":"2025-07-14T04:00:00Z","v":331012,"vw":80.966468},{"c":80.64,"h":82.81,"l":80.27,"n":7127,"o":81.69,"t":"2025-07-15T04:00:00Z","v":254516,"vw":81.013977},{"c":81.4,"h":81.87,"l":79.78,"n":7839,"o":80.98,"t":"2025-07-16T04:00:00Z","v":253961,"vw":81.116544},{"c":82.28,"h":82.69,"l":81.25,"n":5886,"o":81.25,"t":"2025-07-17T04:00:00Z","v":211793,"vw":82.066815},{"c":81.99,"h":82.92,"l":81.138,"n":4969,"o":82.92,"t":"2025-07-18T04:00:00Z","v":211045,"vw":81.89355},{"c":81.31,"h":82.43,"l":81.165,"n":5392,"o":82.14,"t":"2025-07-21T04:00:00Z","v":294214,"vw":81.60367},{"c":82.29,"h":82.92,"l":80.84,"n":6790,"o":81.61,"t":"2025-07-22T04:00:00Z","v":251512,"vw":82.280796},{"c":84.29,"h":85.28,"l":81.8,"n":8996,"o":81.98,"t":"2025-07-23T04:00:00Z","v":476127,"vw":84.103885},{"c":84.73,"h":85.58,"l":84.08,"n":9293,"o":84.36,"t":"2025-07-24T04:00:00Z","v":568527,"vw":84.726988},{"c":85.25,"h":85.26,"l":83.84,"n":7776,"o":84.73,"t":"2025-07-25T04:00:00Z","v":424631,"vw":84.968693},{"c":85.68,"h":85.68,"l":83.12,"n":7951,"o":85.1,"t":"2025-07-28T04:00:00Z","v":355388,"vw":85.130695},{"c":85.8,"h":86.81,"l":84.73,"n":14288,"o":86.15,"t":"2025-07-29T04:00:00Z","v":1023268,"vw":85.681219},{"c":86.81,"h":88.31,"l":85.7401,"n":12021,"o":85.97,"t":"2025-07-30T04:00:00Z","v":666031,"vw":87.295268},{"c":84.23,"h":87.37,"l":84.04,"n":7968,"o":87.21,"t":"2025-07-31T04:00:00Z","v":349121,"vw":84.708671},{"c":82.57,"h":83.31,"l":80.87,"n":7369,"o":82.85,"t":"2025-08-01T04:00:00Z","v":256360,"vw":82.41794},{"c":86.06,"h":86.26,"l":83.01,"n":6883,"o":83.47,"t":"2025-08-04T04:00:00Z","v":406371,"vw":85.599311},{"c":85.71,"h":86.45,"l":84.58,"n":7861,"o":86.43,"t":"2025-08-05T04:00:00Z","v":328413,"vw":85.722485},{"c":85.03,"h":86.35,"l":84.5,"n":8144,"o":86.35,"t":"2025-08-06T04:00:00Z","v":342411,"vw":85.14707},{"c":84.64,"h":86.94,"l":83.57,"n":7994,"o":86.38,"t":"2025-08-07T04:00:00Z","v":422757,"vw":84.523539},{"c":86.51,"h":89.65,"l":84.59,"n":9286,"o":84.59,"t":"2025-08-08T04:00:00Z","v":430984,"vw":86.928361},{"c":87.56,"h":88.1,"l":86.26,"n":6735,"o":87.11,"t":"2025-08-11T04:00:00Z","v":309166,"vw":87.385665},{"c":91.08,"h":91.09,"l":84.71,"n":6405,"o":87.89,"t":"2025-08-12T04:00:00Z","v":224074,"vw":90.091551},{"c":92.35,"h":92.37,"l":90.205,"n":8321,"o":91.8,"t":"2025-08-13T04:00:00Z","v":358795,"vw":91.738018},{"c":93.18,"h":93.35,"l":90.69,"n":7648,"o":91.29,"t":"2025-08-14T04:00:00Z","v":323148,"vw":92.831525},{"c":92.93,"h":93.77,"l":92.59,"n":6164,"o":93.77,"t":"2025-08-15T04:00:00Z","v":257307,"vw":93.014746},{"c":92.91,"h":93.63,"l":92.56,"n":7962,"o":93.03,"t":"2025-08-18T04:00:00Z","v":502017,"vw":93.130783},{"c":93.57,"h":94.01,"l":92.49,"n":5629,"o":92.86,"t":"2025-08-19T04:00:00Z","v":261971,"vw":93.40047},{"c":93.02,"h":93.745,"l":91.92,"n":7484,"o":93.2,"t":"2025-08-20T04:00:00Z","v":432902,"vw":92.856847},{"c":92.88,"h":93.72,"l":92.54,"n":7619,"o":92.74,"t":"2025-08-21T04:00:00Z","v":460827,"vw":93.218287},{"c":95.06,"h":95.4286,"l":93.15,"n":7642,"o":93.33,"t":"2025-08-22T04:00:00Z","v":531296,"vw":94.071918},{"c":95.84,"h":96.18,"l":94.84,"n":8087,"o":95.12,"t":"2025-08-25T04:00:00Z","v":378357,"vw":95.647697},{"c":97.14,"h":97.74,"l":94.95,"n":12100,"o":95.79,"t":"2025-08-26T04:00:00Z","v":606599,"vw":96.707878},{"c":96.56,"h":97.71,"l":96.55,"n":7821,"o":96.56,"t":"2025-08-27T04:00:00Z","v":503366,"vw":97.001371},{"c":97.4,"h":97.585,"l":96.28,"n":5980,"o":96.6,"t":"2025-08-28T04:00:00Z","v":226467,"vw":97.192362},{"c":97.38,"h":97.92,"l":96.78,"n":8130,"o":97.38,"t":"2025-08-29T04:00:00Z","v":283594,"vw":97.348766},{"c":97.32,"h":97.4,"l":95.75,"n":8401,"o":96.06,"t":"2025-09-02T04:00:00Z","v":320264,"vw":96.67308},{"c":96.33,"h":98.71,"l":94.62,"n":11225,"o":97.32,"t":"2025-09-03T04:00:00Z","v":837666,"vw":96.475228},{"c":96.95,"h":97.39,"l":95.8,"n":9402,"o":96.33,"t":"2025-09-04T04:00:00Z","v":509005,"vw":96.780626},{"c":96.68,"h":97.65,"l":95.955,"n":5971,"o":97.65,"t":"2025-09-05T04:00:00Z","v":206505,"vw":96.541565},{"c":100.28,"h":100.45,"l":97.24,"n":11055,"o":97.24,"t":"2025-09-08T04:00:00Z","v":447917,"vw":99.930399},{"c":100.23,"h":100.44,"l":99.51,"n":7651,"o":99.93,"t":"2025-09-09T04:00:00Z","v":230080,"vw":100.126534},{"c":100.66,"h":101.39,"l":99.84,"n":8354,"o":100.37,"t":"2025-09-10T04:00:00Z","v":387604,"vw":100.465572},{"c":101.905,"h":102.1275,"l":100.72,"n":7180,"o":101.2,"t":"2025-09-11T04:00:00Z","v":232558,"vw":101.517439},{"c":100.44,"h":102.62,"l":100.155,"n":5868,"o":101.75,"t":"2025-09-12T04:00:00Z","v":254491,"vw":100.730968},{"c":99.57,"h":102.12,"l":99.05,"n":9534,"o":101.14,"t":"2025-09-15T04:00:00Z","v":491083,"vw":99.748972},{"c":99.12,"h":99.46,"l":97.08,"n":7492,"o":99.16,"t":"2025-09-16T04:00:00Z","v":641745,"vw":98.993639},{"c":99.67,"h":99.965,"l":98.56,"n":6496,"o":99.37,"t":"2025-09-17T04:00:00Z","v":229587,"vw":99.481715},{"c":97.75,"h":100.52,"l":96.17,"n":9833,"o":99.91,"t":"2025-09-18T04:00:00Z","v":399725,"vw":97.676142},{"c":96.92,"h":98.26,"l":96.175,"n":6931,"o":98.26,"t":"2025-09-19T04:00:00Z","v":943174,"vw":96.929808},{"c":97.55,"h":97.79,"l":95.79,"n":6054,"o":96.06,"t":"2025-09-22T04:00:00Z","v":184368,"vw":97.426955},{"c":97.48,"h":98.58,"l":96.45,"n":7127,"o":98.08,"t":"2025-09-23T04:00:00Z","v":269641,"vw":97.554226},{"c":95.56,"h":98.755,"l":95.5,"n":5296,"o":97.75,"t":"2025-09-24T04:00:00Z","v":344403,"vw":95.90963},{"c":96.47,"h":97.3925,"l":94.575,"n":7618,"o":95.14,"t":"2025-09-25T04:00:00Z","v":327605,"vw":96.592985},{"c":96.57,"h":97.86,"l":96.165,"n":5628,"o":97.01,"t":"2025-09-26T04:00:00Z","v":194083,"vw":96.678057},{"c":96.66,"h":97.4,"l":95.95,"n":5222,"o":97.4,"t":"2025-09-29T04:00:00Z","v":242250,"vw":96.676027},{"c":96.97,"h":98.515,"l":96.93,"n":6052,"o":96.93,"t":"2025-09-30T04:00:00Z","v":242535,"vw":97.568812},{"c":94.51,"h":96.03,"l":93.18,"n":6603,"o":96.03,"t":"2025-10-01T04:00:00Z","v":208513,"vw":94.675514},{"c":91.77,"h":94.64,"l":91.73,"n":5443,"o":94.64,"t":"2025-10-02T04:00:00Z","v":260606,"vw":92.182482},{"c":90.49,"h":92.33,"l":90.27,"n":5420,"o":92.33,"t":"2025-10-03T04:00:00Z","v":174114,"vw":90.591702},{"c":90.05,"h":90.63,"l":88.92,"n":6824,"o":90.63,"t":"2025-10-06T04:00:00Z","v":244594,"vw":89.717044},{"c":90.7,"h":91.38,"l":89.44,"n":6791,"o":89.73,"t":"2025-10-07T04:00:00Z","v":228884,"vw":90.695698},{"c":86.71,"h":90.625,"l":86.71,"n":6453,"o":90.54,"t":"2025-10-08T04:00:00Z","v":261398,"vw":87.722132},{"c":88.42,"h":89.2,"l":86.04,"n":7421,"o":86.04,"t":"2025-10-09T04:00:00Z","v":269881,"vw":88.120555},{"c":88.59,"h":89.38,"l":88.02,"n":6983,"o":88.3,"t":"2025-10-10T04:00:00Z","v":241323,"vw":88.527784},{"c":88.99,"h":89.98,"l":88.83,"n":5548,"o":89.75,"t":"2025-10-13T04:00:00Z","v":260759,"vw":89.194427},{"c":88.16,"h":89.14,"l":87.82,"n":5518,"o":87.82,"t":"2025-10-14T04:00:00Z","v":172008,"vw":88.257027},{"c":90.25,"h":90.59,"l":88.34,"n":6694,"o":88.34,"t":"2025-10-15T04:00:00Z","v":233481,"vw":90.036185},{"c":89.23,"h":90.925,"l":88.66,"n":4341,"o":90.57,"t":"2025-10-16T04:00:00Z","v":181791,"vw":89.540507},{"c":91.38,"h":92.06,"l":89.23,"n":5520,"o":89.23,"t":"2025-10-17T04:00:00Z","v":184368,"vw":91.241523},{"c":92.71,"h":93.465,"l":91.95,"n":5357,"o":92.15,"t":"2025-10-20T04:00:00Z","v":217495,"vw":92.795368},{"c":93.43,"h":93.965,"l":92.42,"n":5548,"o":92.42,"t":"2025-10-21T04:00:00Z","v":152815,"vw":93.516372},{"c":93.53,"h":94.46,"l":92.88,"n":8097,"o":93.24,"t":"2025-10-22T04:00:00Z","v":389538,"vw":93.757335},{"c":92.42,"h":94.15,"l":91.21,"n":7238,"o":93.65,"t":"2025-10-23T04:00:00Z","v":515201,"vw":92.336254},{"c":92.68,"h":93.85,"l":92.44,"n":5497,"o":93.22,"t":"2025-10-24T04:00:00Z","v":141939,"vw":93.160265},{"c":93.34,"h":94.11,"l":92.3633,"n":4454,"o":93.46,"t":"2025-10-27T04:00:00Z","v":164198,"vw":93.371442},{"c":91.23,"h":93.31,"l":91.2,"n":5038,"o":93.15,"t":"2025-10-28T04:00:00Z","v":155557,"vw":91.884857},{"c":90.46,"h":92.005,"l":89.92,"n":5680,"o":90.79,"t":"2025-10-29T04:00:00Z","v":173316,"vw":90.792161},{"c":90.44,"h":91.41,"l":89.47,"n":5653,"o":90.46,"t":"2025-10-30T04:00:00Z","v":198871,"vw":90.375886},{"c":90.41,"h":91.28,"l":89.605,"n":6105,"o":90.2,"t":"2025-10-31T04:00:00Z","v":261205,"vw":90.638334},{"c":90.52,"h":90.56,"l":87.84,"n":7832,"o":89.8,"t":"2025-11-03T05:00:00Z","v":411133,"vw":89.793406},{"c":91.19,"h":91.37,"l":88.94,"n":6397,"o":90.03,"t":"2025-11-04T05:00:00Z","v":247795,"vw":90.868384},{"c":82.55,"h":89.34,"l":81.8,"n":10356,"o":89.34,"t":"2025-11-05T05:00:00Z","v":417313,"vw":83.680804},{"c":84.3,"h":85,"l":82.15,"n":11405,"o":82.55,"t":"2025-11-06T05:00:00Z","v":535435,"vw":84.159496},{"c":85.65,"h":85.91,"l":83.52,"n":9333,"o":83.55,"t":"2025-11-07T05:00:00Z","v":426239,"vw":85.25742},{"c":87.03,"h":87.9,"l":85.62,"n":7065,"o":85.62,"t":"2025-11-10T05:00:00Z","v":249905,"vw":87.152401},{"c":87.29,"h":87.37,"l":86,"n":3797,"o":86.31,"t":"2025-11-11T05:00:00Z","v":94740,"vw":87.007973},{"c":86.59,"h":88.06,"l":85.95,"n":6360,"o":87.86,"t":"2025-11-12T05:00:00Z","v":313234,"vw":86.54207},{"c":84.1,"h":87.23,"l":83.77,"n":5631,"o":86.41,"t":"2025-11-13T05:00:00Z","v":385962,"vw":84.373716},{"c":83.59,"h":83.89,"l":82.985,"n":4880,"o":83.15,"t":"2025-11-14T05:00:00Z","v":211083,"vw":83.434322},{"c":81.14,"h":84.55,"l":80.63,"n":7208,"o":83.29,"t":"2025-11-17T05:00:00Z","v":319849,"vw":81.519046},{"c":79.11,"h":81.4,"l":78.96,"n":6393,"o":80.27,"t":"2025-11-18T05:00:00Z","v":222992,"vw":79.38437},{"c":78.59,"h":80.26,"l":78.06,"n":6412,"o":79.65,"t":"2025-11-19T05:00:00Z","v":302776,"vw":78.698845},{"c":78.94,"h":81.19,"l":78.01,"n":9270,"o":79.86,"t":"2025-11-20T05:00:00Z","v":409222,"vw":78.995344},{"c":80.19,"h":81.74,"l":78.59,"n":9501,"o":79.15,"t":"2025-11-21T05:00:00Z","v":506752,"vw":80.2518},{"c":77.71,"h":81.72,"l":77.34,"n":9401,"o":79.84,"t":"2025-11-24T05:00:00Z","v":409147,"vw":78.181024},{"c":78.73,"h":79.19,"l":77.31,"n":6482,"o":77.71,"t":"2025-11-25T05:00:00Z","v":307745,"vw":78.523525},{"c":79.13,"h":80.3,"l":76.935,"n":6433,"o":78.49,"t":"2025-11-26T05:00:00Z","v":245659,"vw":79.353003},{"c":79.21,"h":79.85,"l":78.6,"n":4758,"o":79.01,"t":"2025-11-28T05:00:00Z","v":167709,"vw":79.397048},{"c":78.92,"h":79.87,"l":78.15,"n":5704,"o":78.2,"t":"2025-12-01T05:00:00Z","v":252096,"vw":79.097101},{"c":77.33,"h":79.5,"l":77.15,"n":6763,"o":79.5,"t":"2025-12-02T05:00:00Z","v":317855,"vw":77.788967},{"c":81.03,"h":81.24,"l":77.22,"n":8705,"o":77.22,"t":"2025-12-03T05:00:00Z","v":454008,"vw":79.947064},{"c":82.64,"h":82.82,"l":80.975,"n":6058,"o":81.05,"t":"2025-12-04T05:00:00Z","v":241264,"vw":82.362475},{"c":81.74,"h":83.575,"l":81.32,"n":7873,"o":82.21,"t":"2025-12-05T05:00:00Z","v":318611,"vw":82.218802},{"c":81.24,"h":81.875,"l":80.185,"n":6219,"o":81.74,"t":"2025-12-08T05:00:00Z","v":211402,"vw":81.207175},{"c":83.21,"h":83.82,"l":80.335,"n":6094,"o":81.65,"t":"2025-12-09T05:00:00Z","v":210747,"vw":83.145031},{"c":83.63,"h":84.065,"l":81.795,"n":8822,"o":82.74,"t":"2025-12-10T05:00:00Z","v":1797506,"vw":83.236699},{"c":84.88,"h":85.08,"l":82.74,"n":6755,"o":83.54,"t":"2025-12-11T05:00:00Z","v":233270,"vw":84.412121},{"c":85.2,"h":86.34,"l":84.38,"n":6839,"o":85.49,"t":"2025-12-12T05:00:00Z","v":357509,"vw":85.361467},{"c":85.12,"h":85.68,"l":83.53,"n":5976,"o":85.47,"t":"2025-12-15T05:00:00Z","v":742294,"vw":85.039291},{"c":84.78,"h":85.09,"l":82.7,"n":3091,"o":84,"t":"2025-12-16T05:00:00Z","v":162715,"vw":84.412301},{"c":84.34,"h":84.84,"l":80.555,"n":8993,"o":84.84,"t":"2025-12-17T05:00:00Z","v":467996,"vw":83.656973},{"c":84.47,"h":86.08,"l":83.01,"n":6748,"o":84.9,"t":"2025-12-18T05:00:00Z","v":367619,"vw":84.660869},{"c":84.4,"h":85.3499,"l":81.24,"n":6278,"o":84.53,"t":"2025-12-19T05:00:00Z","v":1098637,"vw":84.548255},{"c":84.45,"h":85.27,"l":83.95,"n":5260,"o":84.31,"t":"2025-12-22T05:00:00Z","v":1340340,"vw":84.550383},{"c":84.4,"h":86.07,"l":84.4,"n":6704,"o":84.45,"t":"2025-12-23T05:00:00Z","v":632033,"vw":84.711747},{"c":84.58,"h":85.162,"l":84.09,"n":3143,"o":84.44,"t":"2025-12-24T05:00:00Z","v":278521,"vw":84.546698},{"c":84.42,"h":85.61,"l":84.005,"n":3798,"o":84.81,"t":"2025-12-26T05:00:00Z","v":223490,"vw":84.480785},{"c":83.22,"h":84.7792,"l":82.32,"n":5519,"o":84.04,"t":"2025-12-29T05:00:00Z","v":271651,"vw":83.853855},{"c":83.33,"h":83.7925,"l":82.92,"n":4063,"o":83.38,"t":"2025-12-30T05:00:00Z","v":163040,"vw":83.276739},{"c":83.16,"h":83.64,"l":82.22,"n":5165,"o":83.64,"t":"2025-12-31T05:00:00Z","v":216617,"vw":82.91337},{"c":84.16,"h":84.63,"l":82.28,"n":5808,"o":82.57,"t":"2026-01-02T05:00:00Z","v":236520,"vw":83.989342},{"c":84.34,"h":86.13,"l":84.24,"n":5328,"o":84.24,"t":"2026-01-05T05:00:00Z","v":314330,"vw":84.780784},{"c":83.38,"h":84.42,"l":82.74,"n":7391,"o":83.31,"t":"2026-01-06T05:00:00Z","v":326446,"vw":83.461435},{"c":80.56,"h":84.68,"l":80.44,"n":7929,"o":82.82,"t":"2026-01-07T05:00:00Z","v":550912,"vw":81.310129},{"c":82.89,"h":83.22,"l":79.51,"n":9910,"o":80.02,"t":"2026-01-08T05:00:00Z","v":804771,"vw":82.169926},{"c":82.03,"h":83.93,"l":81.43,"n":6457,"o":82.52,"t":"2026-01-09T05:00:00Z","v":277684,"vw":82.40052},{"c":83.29,"h":84.465,"l":81.005,"n":10246,"o":81.12,"t":"2026-01-12T05:00:00Z","v":782359,"vw":83.271663},{"c":83.27,"h":83.63,"l":81.13,"n":7809,"o":83.05,"t":"2026-01-13T05:00:00Z","v":364705,"vw":82.691621},{"c":84.62,"h":84.71,"l":81.545,"n":10922,"o":82.98,"t":"2026-01-14T05:00:00Z","v":714618,"vw":83.76746},{"c":83.59,"h":85.49,"l":83.18,"n":6846,"o":84.51,"t":"2026-01-15T05:00:00Z","v":319534,"vw":84.020722},{"c":84,"h":84.55,"l":82.205,"n":7418,"o":83.29,"t":"2026-01-16T05:00:00Z","v":395827,"vw":83.965406},{"c":82.31,"h":84.46,"l":81.79,"n":7541,"o":82.91,"t":"2026-01-20T05:00:00Z","v":391128,"vw":82.764627},{"c":81.58,"h":83.36,"l":80.46,"n":7231,"o":83,"t":"2026-01-21T05:00:00Z","v":477000,"vw":81.580257},{"c":81.85,"h":83.13,"l":81.11,"n":5912,"o":81.98,"t":"2026-01-22T05:00:00Z","v":402599,"vw":81.867521},{"c":86.13,"h":86.37,"l":81.085,"n":7014,"o":81.87,"t":"2026-01-23T05:00:00Z","v":337918,"vw":84.485036},{"c":86.15,"h":88.3,"l":85.98,"n":7186,"o":85.98,"t":"2026-01-26T05:00:00Z","v":352453,"vw":86.750184},{"c":85.15,"h":87.3,"l":84.94,"n":5632,"o":85.85,"t":"2026-01-27T05:00:00Z","v":260779,"vw":85.430732},{"c":84.79,"h":86.95,"l":84.46,"n":5457,"o":85.24,"t":"2026-01-28T05:00:00Z","v":417683,"vw":85.16878},{"c":84.5,"h":87.71,"l":83.13,"n":7152,"o":85.49,"t":"2026-01-29T05:00:00Z","v":335734,"vw":84.21217},{"c":82.58,"h":85.14,"l":81.01,"n":10192,"o":83.93,"t":"2026-01-30T05:00:00Z","v":743981,"vw":82.415378},{"c":82.89,"h":83.77,"l":81.775,"n":6253,"o":82.58,"t":"2026-02-02T05:00:00Z","v":281363,"vw":82.941227},{"c":81,"h":82.94,"l":79.745,"n":8875,"o":82.94,"t":"2026-02-03T05:00:00Z","v":511673,"vw":80.776814},{"c":81.73,"h":82.29,"l":80.245,"n":8421,"o":81.74,"t":"2026-02-04T05:00:00Z","v":417121,"vw":81.637164},{"c":79.68,"h":82.51,"l":78.675,"n":7029,"o":82.39,"t":"2026-02-05T05:00:00Z","v":323122,"vw":79.936764},{"c":81.46,"h":83.275,"l":79.65,"n":6350,"o":79.89,"t":"2026-02-06T05:00:00Z","v":301539,"vw":81.4254},{"c":86.53,"h":87.2,"l":80.33,"n":8952,"o":81.58,"t":"2026-02-09T05:00:00Z","v":391461,"vw":85.778652},{"c":88.12,"h":89.42,"l":85.28,"n":5707,"o":86.29,"t":"2026-02-10T05:00:00Z","v":207579,"vw":88.116435},{"c":88.6,"h":89.07,"l":86.81,"n":5339,"o":88.3,"t":"2026-02-11T05:00:00Z","v":172343,"vw":88.410486},{"c":91.73,"h":93.77,"l":88.8,"n":11507,"o":88.8,"t":"2026-02-12T05:00:00Z","v":572832,"vw":91.665398},{"c":93.21,"h":94.71,"l":91.465,"n":7666,"o":91.48,"t":"2026-02-13T05:00:00Z","v":265633,"vw":93.45218},{"c":94.21,"h":94.5525,"l":91.04,"n":6214,"o":93.72,"t":"2026-02-17T05:00:00Z","v":242133,"vw":93.600428},{"c":94.65,"h":96.26,"l":92.67,"n":8048,"o":94.23,"t":"2026-02-18T05:00:00Z","v":403548,"vw":94.558183},{"c":96.34,"h":96.4,"l":92.7,"n":12189,"o":94.31,"t":"2026-02-19T05:00:00Z","v":635556,"vw":94.593007},{"c":97.65,"h":99.74,"l":96,"n":11725,"o":96.2,"t":"2026-02-20T05:00:00Z","v":563949,"vw":98.32142},{"c":95.99,"h":98.5,"l":95.29,"n":7721,"o":97.5,"t":"2026-02-23T05:00:00Z","v":304209,"vw":96.594935},{"c":95.1,"h":96.52,"l":94.35,"n":9085,"o":95.99,"t":"2026-02-24T05:00:00Z","v":494840,"vw":95.109622},{"c":95.12,"h":96.68,"l":93.85,"n":7605,"o":95.59,"t":"2026-02-25T05:00:00Z","v":369851,"vw":95.145783},{"c":97.34,"h":97.8,"l":94.65,"n":9130,"o":95.46,"t":"2026-02-26T05:00:00Z","v":376367,"vw":97.053994},{"c":99.65,"h":101.71,"l":95.085,"n":9358,"o":96.52,"t":"2026-02-27T05:00:00Z","v":520178,"vw":100.160715},{"c":99.83,"h":100.385,"l":96.3201,"n":8871,"o":98.29,"t":"2026-03-02T05:00:00Z","v":390297,"vw":99.252108},{"c":99.08,"h":99.81,"l":95.3,"n":7924,"o":97.92,"t":"2026-03-03T05:00:00Z","v":358747,"vw":98.496863},{"c":97.2,"h":100.72,"l":96.9,"n":6328,"o":99.7,"t":"2026-03-04T05:00:00Z","v":230844,"vw":97.712341},{"c":98.42,"h":99.01,"l":95.69,"n":7071,"o":96.35,"t":"2026-03-05T05:00:00Z","v":325589,"vw":98.096037},{"c":95.84,"h":98.46,"l":95.78,"n":7298,"o":97.05,"t":"2026-03-06T05:00:00Z","v":290168,"vw":96.611189},{"c":100.52,"h":102.175,"l":97.305,"n":12490,"o":97.92,"t":"2026-03-09T04:00:00Z","v":628657,"vw":100.456592},{"c":100.48,"h":101.17,"l":97.58,"n":8630,"o":98.81,"t":"2026-03-10T04:00:00Z","v":482537,"vw":100.290156},{"c":98.99,"h":100.63,"l":97.91,"n":8823,"o":100.61,"t":"2026-03-11T04:00:00Z","v":446822,"vw":99.116937},{"c":94.74,"h":99.71,"l":94.735,"n":6953,"o":98.63,"t":"2026-03-12T04:00:00Z","v":262449,"vw":96.029932},{"c":92.04,"h":96.77,"l":91.68,"n":11803,"o":94.99,"t":"2026-03-13T04:00:00Z","v":464133,"vw":92.898358},{"c":95.6,"h":95.65,"l":89.33,"n":9758,"o":91.83,"t":"2026-03-16T04:00:00Z","v":351627,"vw":94.696245},{"c":96.11,"h":98.305,"l":95.51,"n":10649,"o":96.3,"t":"2026-03-17T04:00:00Z","v":619639,"vw":96.911568},{"c":94.9,"h":96.84,"l":94.76,"n":9417,"o":94.82,"t":"2026-03-18T04:00:00Z","v":398703,"vw":95.19272},{"c":92.9,"h":97,"l":91.675,"n":11608,"o":94.5,"t":"2026-03-19T04:00:00Z","v":384736,"vw":93.04153},{"c":90.09,"h":93.635,"l":88.59,"n":14298,"o":93.635,"t":"2026-03-20T04:00:00Z","v":649749,"vw":90.060004},{"c":92.95,"h":93.66,"l":91.01,"n":7507,"o":91.01,"t":"2026-03-23T04:00:00Z","v":354424,"vw":92.915662},{"c":93.61,"h":94.425,"l":91.56,"n":5811,"o":91.56,"t":"2026-03-24T04:00:00Z","v":501870,"vw":93.60975},{"c":94.99,"h":96.78,"l":93.34,"n":4713,"o":94.97,"t":"2026-03-25T04:00:00Z","v":197595,"vw":94.839829},{"c":91.72,"h":95.04,"l":91.69,"n":7994,"o":94.35,"t":"2026-03-26T04:00:00Z","v":372532,"vw":92.255452},{"c":88.69,"h":91.85,"l":87.89,"n":4925,"o":90.99,"t":"2026-03-27T04:00:00Z","v":182761,"vw":89.280391},{"c":90.04,"h":91.53,"l":88.69,"n":7022,"o":88.69,"t":"2026-03-30T04:00:00Z","v":265034,"vw":90.32765},{"c":94.11,"h":94.73,"l":90.46,"n":5400,"o":91.74,"t":"2026-03-31T04:00:00Z","v":376297,"vw":93.217319},{"c":94.84,"h":96.16,"l":93.15,"n":6586,"o":96.16,"t":"2026-04-01T04:00:00Z","v":289049,"vw":94.251496},{"c":97,"h":97.99,"l":92.73,"n":4934,"o":92.73,"t":"2026-04-02T04:00:00Z","v":175763,"vw":96.821207},{"c":98.75,"h":99.695,"l":95.69,"n":4145,"o":96.5,"t":"2026-04-06T04:00:00Z","v":132987,"vw":98.581186},{"c":97.94,"h":98.56,"l":96.91,"n":4339,"o":97.96,"t":"2026-04-07T04:00:00Z","v":264546,"vw":97.730749},{"c":101.13,"h":102.01,"l":100.18,"n":6620,"o":100.83,"t":"2026-04-08T04:00:00Z","v":325582,"vw":101.031598},{"c":100.83,"h":102.05,"l":98.71,"n":10053,"o":100.25,"t":"2026-04-09T04:00:00Z","v":547186,"vw":101.266695},{"c":97.87,"h":101.16,"l":97.85,"n":4163,"o":100.78,"t":"2026-04-10T04:00:00Z","v":177604,"vw":98.827456},{"c":100.39,"h":100.665,"l":97.36,"n":6567,"o":97.36,"t":"2026-04-13T04:00:00Z","v":329472,"vw":100.105494},{"c":101,"h":102.05,"l":99.835,"n":8091,"o":101.17,"t":"2026-04-14T04:00:00Z","v":239111,"vw":100.940399},{"c":94.89,"h":101.63,"l":94.525,"n":9919,"o":100.84,"t":"2026-04-15T04:00:00Z","v":412090,"vw":97.351544},{"c":97.12,"h":97.77,"l":94.63,"n":7341,"o":94.63,"t":"2026-04-16T04:00:00Z","v":281055,"vw":96.835346},{"c":96.53,"h":98.7,"l":95.37,"n":8283,"o":98.7,"t":"2026-04-17T04:00:00Z","v":379511,"vw":96.508714},{"c":95.72,"h":96.95,"l":95.49,"n":4138,"o":95.82,"t":"2026-04-20T04:00:00Z","v":134359,"vw":96.086801},{"c":93.95,"h":96.86,"l":93.46,"n":3740,"o":95.91,"t":"2026-04-21T04:00:00Z","v":128307,"vw":94.532168},{"c":91.91,"h":95.19,"l":91.55,"n":4701,"o":94.79,"t":"2026-04-22T04:00:00Z","v":234528,"vw":92.556806},{"c":92.38,"h":94.08,"l":90.833,"n":7225,"o":91.76,"t":"2026-04-23T04:00:00Z","v":474450,"vw":91.876447},{"c":93.63,"h":93.905,"l":90.99,"n":6082,"o":91.46,"t":"2026-04-24T04:00:00Z","v":238757,"vw":93.297268},{"c":93.8,"h":95.24,"l":92.755,"n":8338,"o":94,"t":"2026-04-27T04:00:00Z","v":286195,"vw":94.228346},{"c":93,"h":94.425,"l":93,"n":5364,"o":93.53,"t":"2026-04-28T04:00:00Z","v":151991,"vw":93.354674},{"c":91.72,"h":92.73,"l":90.55,"n":5356,"o":92.73,"t":"2026-04-29T04:00:00Z","v":379022,"vw":91.679962},{"c":93.6,"h":94.205,"l":91.74,"n":5212,"o":92.45,"t":"2026-04-30T04:00:00Z","v":392496,"vw":93.562928},{"c":94.665,"h":95.355,"l":92.8801,"n":5860,"o":93.69,"t":"2026-05-01T04:00:00Z","v":255299,"vw":94.175398},{"c":94.1,"h":94.75,"l":93.52,"n":5321,"o":94.28,"t":"2026-05-04T04:00:00Z","v":210627,"vw":94.10497},{"c":93.34,"h":94.74,"l":92.9,"n":4961,"o":94.42,"t":"2026-05-05T04:00:00Z","v":176551,"vw":93.641367},{"c":97.51,"h":100.38,"l":94.38,"n":11865,"o":94.4,"t":"2026-05-06T04:00:00Z","v":736492,"vw":97.895357},{"c":97.41,"h":99.12,"l":95.6,"n":9350,"o":98.04,"t":"2026-05-07T04:00:00Z","v":415476,"vw":96.95939},{"c":95.75,"h":99.15,"l":95.435,"n":6451,"o":99.15,"t":"2026-05-08T04:00:00Z","v":226624,"vw":96.352173},{"c":95.58,"h":96.39,"l":93.76,"n":8924,"o":94.9,"t":"2026-05-11T04:00:00Z","v":375763,"vw":95.54474},{"c":96.93,"h":98.37,"l":93.74,"n":7388,"o":95.96,"t":"2026-05-12T04:00:00Z","v":268665,"vw":97.186676},{"c":99.19,"h":99.95,"l":96.35,"n":6384,"o":96.53,"t":"2026-05-13T04:00:00Z","v":247242,"vw":99.052919},{"c":100.03,"h":101.83,"l":99.53,"n":7891,"o":100.07,"t":"2026-05-14T04:00:00Z","v":333207,"vw":100.566442},{"c":99.51,"h":100.14,"l":98.015,"n":9587,"o":100,"t":"2026-05-15T04:00:00Z","v":367007,"vw":99.561313},{"c":98.97,"h":100.69,"l":98.59,"n":10334,"o":99.15,"t":"2026-05-18T04:00:00Z","v":363861,"vw":99.666626},{"c":96.42,"h":98.4,"l":96.42,"n":6707,"o":98.07,"t":"2026-05-19T04:00:00Z","v":238293,"vw":96.879885},{"c":98.24,"h":98.73,"l":94.79,"n":9149,"o":96.44,"t":"2026-05-20T04:00:00Z","v":278051,"vw":97.285812},{"c":98.56,"h":99.7,"l":96.455,"n":6706,"o":97.95,"t":"2026-05-21T04:00:00Z","v":177372,"vw":98.505239},{"c":98.25,"h":99.31,"l":97.57,"n":5625,"o":98.56,"t":"2026-05-22T04:00:00Z","v":174612,"vw":98.306341},{"c":98.31,"h":99.98,"l":97.73,"n":8620,"o":98.3,"t":"2026-05-26T04:00:00Z","v":307937,"vw":98.837127},{"c":97.49,"h":99.63,"l":97.355,"n":8868,"o":98.02,"t":"2026-05-27T04:00:00Z","v":429194,"vw":97.90876},{"c":98,"h":99.75,"l":96.82,"n":10622,"o":97.27,"t":"2026-05-28T04:00:00Z","v":667018,"vw":98.281493},{"c":99.1,"h":100.21,"l":97.2,"n":10245,"o":97.66,"t":"2026-05-29T04:00:00Z","v":520369,"vw":99.277126},{"c":100.92,"h":101.38,"l":98.06,"n":10934,"o":98.81,"t":"2026-06-01T04:00:00Z","v":405378,"vw":100.628374},{"c":97.91,"h":100.64,"l":97.91,"n":9967,"o":100.11,"t":"2026-06-02T04:00:00Z","v":486993,"vw":98.834479},{"c":93.86,"h":97.94,"l":93.76,"n":13175,"o":97.9,"t":"2026-06-03T04:00:00Z","v":649270,"vw":95.316729},{"c":91.53,"h":94.54,"l":90.1,"n":15507,"o":94.48,"t":"2026-06-04T04:00:00Z","v":668555,"vw":91.733038},{"c":93.35,"h":94.38,"l":90.05,"n":9781,"o":90.96,"t":"2026-06-05T04:00:00Z","v":450417,"vw":92.561177},{"c":92.68,"h":94.865,"l":91.6,"n":6400,"o":93.35,"t":"2026-06-08T04:00:00Z","v":246495,"vw":93.34755},{"c":94.66,"h":94.965,"l":91.96,"n":9225,"o":93.18,"t":"2026-06-09T04:00:00Z","v":324840,"vw":93.908929},{"c":99.53,"h":99.955,"l":94.45,"n":12581,"o":95.49,"t":"2026-06-10T04:00:00Z","v":524596,"vw":98.846081},{"c":101.94,"h":103.39,"l":98.88,"n":15521,"o":100.15,"t":"2026-06-11T04:00:00Z","v":1000264,"vw":101.615831},{"c":100.81,"h":104.2,"l":100.06,"n":11669,"o":102.12,"t":"2026-06-12T04:00:00Z","v":459021,"vw":101.32932},{"c":100.63,"h":103.28,"l":100,"n":13921,"o":100.82,"t":"2026-06-15T04:00:00Z","v":635590,"vw":101.031093},{"c":101.8,"h":102.11,"l":99.69,"n":10588,"o":100.71,"t":"2026-06-16T04:00:00Z","v":613657,"vw":101.243287},{"c":99.38,"h":102.69,"l":98.65,"n":10078,"o":101.68,"t":"2026-06-17T04:00:00Z","v":678471,"vw":100.065405},{"c":98.46,"h":100.615,"l":98.01,"n":10454,"o":99.38,"t":"2026-06-18T04:00:00Z","v":706129,"vw":98.827467},{"c":97.89,"h":99.27,"l":97.01,"n":6959,"o":98.31,"t":"2026-06-22T04:00:00Z","v":417737,"vw":97.921496},{"c":97.695,"h":99.315,"l":97.15,"n":6553,"o":97.48,"t":"2026-06-23T04:00:00Z","v":430018,"vw":97.874147},{"c":99.5,"h":100.4,"l":97.21,"n":7256,"o":97.32,"t":"2026-06-24T04:00:00Z","v":298161,"vw":99.542999},{"c":102.08,"h":102.34,"l":98.47,"n":11885,"o":99.93,"t":"2026-06-25T04:00:00Z","v":418129,"vw":101.396007},{"c":103.82,"h":105.35,"l":100.89,"n":12133,"o":102.42,"t":"2026-06-26T04:00:00Z","v":577431,"vw":103.673908},{"c":106.01,"h":107.03,"l":102.95,"n":14619,"o":104.57,"t":"2026-06-29T04:00:00Z","v":654783,"vw":105.586283},{"c":105.64,"h":107.59,"l":104.73,"n":10441,"o":105.9,"t":"2026-06-30T04:00:00Z","v":610322,"vw":105.536153},{"c":107.27,"h":108.56,"l":104.81,"n":11594,"o":105.15,"t":"2026-07-01T04:00:00Z","v":500980,"vw":107.328774},{"c":108,"h":108.92,"l":105.55,"n":12374,"o":107.09,"t":"2026-07-02T04:00:00Z","v":464329,"vw":107.814217},{"c":106.24,"h":108.975,"l":105.66,"n":7678,"o":108.17,"t":"2026-07-06T04:00:00Z","v":448594,"vw":106.57576},{"c":107.09,"h":107.9796,"l":106.8425,"n":6452,"o":107.35,"t":"2026-07-07T04:00:00Z","v":296950,"vw":107.188164},{"c":105.86,"h":107.45,"l":105.13,"n":8383,"o":107.18,"t":"2026-07-08T04:00:00Z","v":297087,"vw":105.987519},{"c":105.43,"h":107.9999,"l":104.8,"n":6627,"o":105.19,"t":"2026-07-09T04:00:00Z","v":228983,"vw":106.035912},{"c":103.21,"h":105.685,"l":102.79,"n":7990,"o":105.56,"t":"2026-07-10T04:00:00Z","v":299359,"vw":103.459688},{"c":105,"h":106.04,"l":102.9,"n":8845,"o":102.9,"t":"2026-07-13T04:00:00Z","v":247411,"vw":105.119989},{"c":104.13,"h":105.83,"l":103.68,"n":7102,"o":105.83,"t":"2026-07-14T04:00:00Z","v":251025,"vw":104.24541},{"c":101.42,"h":105.75,"l":101.4,"n":10197,"o":104.14,"t":"2026-07-15T04:00:00Z","v":434516,"vw":102.518612},{"c":101.7,"h":102.6,"l":100.08,"n":8394,"o":101.22,"t":"2026-07-16T04:00:00Z","v":402987,"vw":101.453886},{"c":102.665,"h":102.85,"l":100.87,"n":7775,"o":102.18,"t":"2026-07-17T04:00:00Z","v":325293,"vw":102.13492},{"c":101.59,"h":104.03,"l":101.26,"n":8084,"o":102.67,"t":"2026-07-20T04:00:00Z","v":336641,"vw":102.103479},{"c":99.76,"h":101.01,"l":98.94,"n":6598,"o":101.01,"t":"2026-07-21T04:00:00Z","v":264935,"vw":99.802204},{"c":99.215,"h":100.78,"l":98.91,"n":6654,"o":99.09,"t":"2026-07-22T04:00:00Z","v":278554,"vw":99.903002},{"c":98.5,"h":99.73,"l":97.97,"n":6257,"o":98.65,"t":"2026-07-23T04:00:00Z","v":219813,"vw":98.528123},{"c":99.04,"h":99.54,"l":97.57,"n":6065,"o":98.75,"t":"2026-07-24T04:00:00Z","v":175542,"vw":98.795089},{"c":102.26,"h":102.72,"l":99.5701,"n":8281,"o":99.98,"t":"2026-07-27T04:00:00Z","v":307746,"vw":101.499858},{"c":102.67,"h":104.5,"l":102.365,"n":6592,"o":102.66,"t":"2026-07-28T04:00:00Z","v":274512,"vw":103.089822},{"c":103.7,"h":104.45,"l":101.63,"n":7492,"o":102.58,"t":"2026-07-29T04:00:00Z","v":300299,"vw":103.268476},{"c":105.65,"h":105.87,"l":102.4,"n":9681,"o":103.7,"t":"2026-07-30T04:00:00Z","v":386081,"vw":104.964772},{"c":98.6,"h":105.53,"l":98.58,"n":12280,"o":105.53,"t":"2026-07-31T04:00:00Z","v":715320,"vw":99.187461},{"c":102.845,"h":103.35,"l":98.67,"n":7570,"o":98.74,"t":"2026-08-03T04:00:00Z","v":370055,"vw":102.332166},{"c":103.54,"h":104.69,"l":102.265,"n":11522,"o":103.73,"t":"2026-08-04T04:00:00Z","v":352625,"vw":103.823963},{"c":103.71,"h":104.8,"l":102.9,"n":6890,"o":104.2,"t":"2026-08-05T04:00:00Z","v":193102,"vw":103.635184},{"c":103.73,"h":104.13,"l":102.77,"n":7610,"o":103.25,"t":"2026-08-06T04:00:00Z","v":269101,"vw":103.570075},{"c":102.8,"h":104.82,"l":102.5,"n":5767,"o":104.08,"t":"2026-08-07T04:00:00Z","v":148910,"vw":103.254917},{"c":104.46,"h":104.585,"l":102.04,"n":7017,"o":102.09,"t":"2026-08-10T04:00:00Z","v":266992,"vw":103.780976},{"c":104.26,"h":105.39,"l":103.97,"n":6016,"o":105,"t":"2026-08-11T04:00:00Z","v":202388,"vw":104.500823},{"c":106.49,"h":106.51,"l":103.14,"n":7064,"o":104.22,"t":"2026-08-12T04:00:00Z","v":271958,"vw":105.794908},{"c":107.87,"h":108.44,"l":106.35,"n":7926,"o":106.81,"t":"2026-08-13T04:00:00Z","v":299173,"vw":107.738527},{"c":108.86,"h":109.75,"l":107.955,"n":6519,"o":108.24,"t":"2026-08-14T04:00:00Z","v":260287,"vw":108.934187},{"c":105.7,"h":108.41,"l":105.7,"n":6674,"o":108.13,"t":"2026-08-17T04:00:00Z","v":259148,"vw":106.382885},{"c":103.73,"h":107.6,"l":103.54,"n":6682,"o":106.3,"t":"2026-08-18T04:00:00Z","v":279735,"vw":104.958165},{"c":106.84,"h":107.24,"l":104.49,"n":6805,"o":104.85,"t":"2026-08-19T04:00:00Z","v":223009,"vw":106.622923},{"c":105.45,"h":108.08,"l":105.32,"n":8271,"o":105.82,"t":"2026-08-20T04:00:00Z","v":229390,"vw":106.038402},{"c":105.42,"h":105.96,"l":104.51,"n":6526,"o":105.45,"t":"2026-08-21T04:00:00Z","v":221542,"vw":105.312104},{"c":106.13,"h":107,"l":105.29,"n":7248,"o":105.94,"t":"2026-08-24T04:00:00Z","v":325029,"vw":106.07963},{"c":107.97,"h":107.99,"l":105.9,"n":6966,"o":105.99,"t":"2026-08-25T04:00:00Z","v":230869,"vw":107.259377},{"c":105.74,"h":108.11,"l":105.56,"n":6257,"o":108.11,"t":"2026-08-26T04:00:00Z","v":201141,"vw":106.097665},{"c":103.44,"h":105.82,"l":102.74,"n":8068,"o":105.4,"t":"2026-08-27T04:00:00Z","v":317829,"vw":103.605453},{"c":103.55,"h":104.47,"l":101.87,"n":7204,"o":103.5,"t":"2026-08-28T04:00:00Z","v":264724,"vw":102.988853},{"c":103.52,"h":104.23,"l":102.25,"n":7820,"o":103.16,"t":"2026-08-31T04:00:00Z","v":426085,"vw":103.353069},{"c":101.08,"h":103.67,"l":100.99,"n":7647,"o":102.21,"t":"2026-09-01T04:00:00Z","v":243124,"vw":101.650118},{"c":102.51,"h":103.355,"l":101.38,"n":6259,"o":101.41,"t":"2026-09-02T04:00:00Z","v":175014,"vw":102.440388},{"c":101.3,"h":104.41,"l":101.14,"n":7047,"o":103.89,"t":"2026-09-03T04:00:00Z","v":155907,"vw":101.614514},{"c":98.995,"h":101.765,"l":98.74,"n":9260,"o":101.76,"t":"2026-09-04T04:00:00Z","v":206788,"vw":99.446617},{"c":97.68,"h":100.03,"l":97.47,"n":9336,"o":98.01,"t":"2026-09-08T04:00:00Z","v":305129,"vw":98.199033},{"c":96.93,"h":98.76,"l":96.48,"n":9902,"o":97.68,"t":"2026-09-09T04:00:00Z","v":309752,"vw":97.224732},{"c":96.85,"h":98.99,"l":96.31,"n":8441,"o":96.31,"t":"2026-09-10T04:00:00Z","v":249866,"vw":97.012253},{"c":97.36,"h":101.435,"l":96.23,"n":8868,"o":97.61,"t":"2026-09-11T04:00:00Z","v":260794,"vw":97.211633},{"c":98.865,"h":100.07,"l":97.54,"n":9502,"o":97.54,"t":"2026-09-14T04:00:00Z","v":320730,"vw":99.310746},{"c":98.41,"h":99.15,"l":96.825,"n":10184,"o":97.63,"t":"2026-09-15T04:00:00Z","v":348861,"vw":98.123584},{"c":98.62,"h":101.2,"l":97.79,"n":9935,"o":98.52,"t":"2026-09-16T04:00:00Z","v":426858,"vw":99.184215},{"c":97.7,"h":99.72,"l":97.35,"n":8928,"o":99.21,"t":"2026-09-17T04:00:00Z","v":405626,"vw":98.207652},{"c":96.28,"h":97.28,"l":95.76,"n":7331,"o":97.18,"t":"2026-09-18T04:00:00Z","v":633408,"vw":96.339293},{"c":98.38,"h":98.97,"l":96.35,"n":7690,"o":96.71,"t":"2026-09-21T04:00:00Z","v":245200,"vw":98.258876},{"c":98.76,"h":99.61,"l":97.66,"n":7786,"o":99.33,"t":"2026-09-22T04:00:00Z","v":243685,"vw":98.688897},{"c":98.16,"h":99.95,"l":97.78,"n":7090,"o":99.26,"t":"2026-09-23T04:00:00Z","v":207767,"vw":98.707},{"c":99.7,"h":99.74,"l":96.6,"n":8464,"o":98.16,"t":"2026-09-24T04:00:00Z","v":234293,"vw":98.942472},{"c":99.36,"h":100.47,"l":98.71,"n":8014,"o":99.7,"t":"2026-09-25T04:00:00Z","v":256778,"vw":99.384689},{"c":99.92,"h":101.33,"l":99.2607,"n":6785,"o":99.55,"t":"2026-09-28T04:00:00Z","v":283675,"vw":100.260239},{"c":99.12,"h":100.5,"l":98.73,"n":6279,"o":100.28,"t":"2026-09-29T04:00:00Z","v":245201,"vw":99.395914},{"c":97.25,"h":100.65,"l":97.18,"n":8462,"o":99.3,"t":"2026-09-30T04:00:00Z","v":472798,"vw":98.639285},{"c":96.105,"h":97.99,"l":94.6,"n":8348,"o":97.21,"t":"2026-10-01T04:00:00Z","v":326492,"vw":96.223255},{"c":97.87,"h":98.375,"l":95.43,"n":8905,"o":96.98,"t":"2026-10-02T04:00:00Z","v":372892,"vw":97.774127},{"c":98.87,"h":100.21,"l":96.5301,"n":9583,"o":97.24,"t":"2026-10-05T04:00:00Z","v":423934,"vw":99.337455},{"c":99.4,"h":101.12,"l":98.4583,"n":7594,"o":99.45,"t":"2026-10-06T04:00:00Z","v":319549,"vw":100.044157},{"c":98.11,"h":98.6,"l":97.1,"n":5317,"o":98.44,"t":"2026-10-07T04:00:00Z","v":174405,"vw":97.972548},{"c":98.43,"h":99.35,"l":97.66,"n":5789,"o":98.08,"t":"2026-10-08T04:00:00Z","v":198831,"vw":98.541509},{"c":98.2,"h":100.3,"l":98.14,"n":5650,"o":98.6,"t":"2026-10-09T04:00:00Z","v":151406,"vw":98.570798},{"c":96.93,"h":97.955,"l":96.44,"n":5339,"o":97.8,"t":"2026-10-12T04:00:00Z","v":195882,"vw":97.017099},{"c":98.4,"h":99.77,"l":97.74,"n":5568,"o":97.74,"t":"2026-10-13T04:00:00Z","v":214862,"vw":98.828835},{"c":97.29,"h":98.06,"l":96.79,"n":5953,"o":97.05,"t":"2026-10-14T04:00:00Z","v":293220,"vw":97.321324},{"c":99.66,"h":100.62,"l":97.56,"n":8521,"o":97.56,"t":"2026-10-15T04:00:00Z","v":289275,"vw":99.789742},{"c":98.15,"h":100.66,"l":97.11,"n":5728,"o":100.35,"t":"2026-10-16T04:00:00Z","v":212942,"vw":98.166007},{"c":98.05,"h":100.01,"l":97.82,"n":5531,"o":98.39,"t":"2026-10-19T04:00:00Z","v":228497,"vw":98.433351},{"c":100.49,"h":100.74,"l":98.3927,"n":7633,"o":98.84,"t":"2026-10-20T04:00:00Z","v":365365,"vw":100.236743},{"c":100.5,"h":101.805,"l":100.26,"n":9157,"o":100.26,"t":"2026-10-21T04:00:00Z","v":383576,"vw":100.89158},{"c":101.23,"h":101.8,"l":99.815,"n":6412,"o":100.39,"t":"2026-10-22T04:00:00Z","v":248630,"vw":101.150096}],"volatilityBars":[{"c":98.3,"h":99.61,"l":97.8101,"n":18,"o":99.33,"t":"2026-09-22T13:30:00Z","v":1542,"vw":99.19174},{"c":97.705,"h":98.22,"l":97.66,"n":52,"o":97.66,"t":"2026-09-22T13:45:00Z","v":2672,"vw":97.790681},{"c":98.685,"h":98.82,"l":97.8,"n":117,"o":97.8,"t":"2026-09-22T14:00:00Z","v":4253,"vw":98.556412},{"c":98.52,"h":98.8195,"l":98.28,"n":71,"o":98.685,"t":"2026-09-22T14:15:00Z","v":2056,"vw":98.543829},{"c":98.42,"h":98.75,"l":98.13,"n":173,"o":98.205,"t":"2026-09-22T14:30:00Z","v":5612,"vw":98.430734},{"c":98.4,"h":98.43,"l":98.33,"n":83,"o":98.41,"t":"2026-09-22T14:45:00Z","v":1794,"vw":98.395714},{"c":98.56,"h":98.56,"l":98.22,"n":119,"o":98.55,"t":"2026-09-22T15:00:00Z","v":2525,"vw":98.477},{"c":98.6,"h":98.63,"l":98.29,"n":196,"o":98.29,"t":"2026-09-22T15:30:00Z","v":5763,"vw":98.478501},{"c":98.7,"h":98.7,"l":98.54,"n":35,"o":98.54,"t":"2026-09-22T15:45:00Z","v":998,"vw":98.6525},{"c":98.94,"h":98.94,"l":98.49,"n":159,"o":98.49,"t":"2026-09-22T16:00:00Z","v":5704,"vw":98.877537},{"c":98.76,"h":98.84,"l":98.73,"n":95,"o":98.81,"t":"2026-09-22T16:15:00Z","v":1584,"vw":98.78875},{"c":98.5,"h":98.9,"l":98.33,"n":125,"o":98.82,"t":"2026-09-22T16:30:00Z","v":3057,"vw":98.582413},{"c":98.69,"h":98.69,"l":98.63,"n":68,"o":98.63,"t":"2026-09-22T16:45:00Z","v":1462,"vw":98.66},{"c":98.7,"h":98.825,"l":98.62,"n":54,"o":98.79,"t":"2026-09-22T17:00:00Z","v":1597,"vw":98.733125},{"c":98.88,"h":98.969,"l":98.45,"n":420,"o":98.77,"t":"2026-09-22T17:15:00Z","v":28485,"vw":98.632062},{"c":99.2,"h":99.2,"l":99.03,"n":121,"o":99.1,"t":"2026-09-22T17:30:00Z","v":2816,"vw":99.106125},{"c":99.061,"h":99.061,"l":98.87,"n":67,"o":98.89,"t":"2026-09-22T17:45:00Z","v":1501,"vw":98.935167},{"c":98.92,"h":99.21,"l":98.8,"n":213,"o":99.07,"t":"2026-09-22T18:00:00Z","v":5819,"vw":99.070151},{"c":98.75,"h":98.81,"l":98.75,"n":34,"o":98.81,"t":"2026-09-22T18:15:00Z","v":556,"vw":98.778571},{"c":98.59,"h":98.685,"l":98.55,"n":121,"o":98.685,"t":"2026-09-22T18:30:00Z","v":2856,"vw":98.610451},{"c":98.59,"h":98.64,"l":98.46,"n":226,"o":98.6,"t":"2026-09-22T18:45:00Z","v":7942,"vw":98.54212},{"c":98.6397,"h":98.71,"l":98.47,"n":148,"o":98.61,"t":"2026-09-22T19:00:00Z","v":4726,"vw":98.580284},{"c":98.81,"h":98.86,"l":98.48,"n":334,"o":98.48,"t":"2026-09-22T19:15:00Z","v":8899,"vw":98.658428},{"c":99.0697,"h":99.0697,"l":98.71,"n":333,"o":98.72,"t":"2026-09-22T19:30:00Z","v":10701,"vw":98.968631},{"c":98.83,"h":98.95,"l":98.4,"n":1502,"o":98.95,"t":"2026-09-22T19:45:00Z","v":57761,"vw":98.66529},{"c":98.76,"h":98.76,"l":98.76,"n":23,"o":98.76,"t":"2026-09-22T20:00:00Z","v":46404,"vw":98.76},{"c":99.26,"h":99.26,"l":99.26,"n":12,"o":99.26,"t":"2026-09-23T13:30:00Z","v":299,"vw":99.26},{"c":98.06,"h":98.74,"l":97.78,"n":69,"o":98.265,"t":"2026-09-23T13:45:00Z","v":2101,"vw":98.096346},{"c":98.63,"h":98.63,"l":98.01,"n":103,"o":98.01,"t":"2026-09-23T14:00:00Z","v":6272,"vw":98.335791},{"c":98.4,"h":98.84,"l":98.4,"n":139,"o":98.62,"t":"2026-09-23T14:15:00Z","v":4940,"vw":98.673572},{"c":98.49,"h":98.49,"l":98.39,"n":47,"o":98.41,"t":"2026-09-23T14:30:00Z","v":921,"vw":98.417778},{"c":98.71,"h":98.71,"l":98.41,"n":115,"o":98.53,"t":"2026-09-23T14:45:00Z","v":2703,"vw":98.585417},{"c":99.23,"h":99.23,"l":98.74,"n":151,"o":98.74,"t":"2026-09-23T15:00:00Z","v":2532,"vw":98.948462},{"c":98.935,"h":99.16,"l":98.935,"n":20,"o":99.14,"t":"2026-09-23T15:15:00Z","v":367,"vw":99.078333},{"c":98.85,"h":98.85,"l":98.85,"n":23,"o":98.85,"t":"2026-09-23T15:30:00Z","v":397,"vw":98.85},{"c":98.82,"h":98.82,"l":98.82,"n":20,"o":98.82,"t":"2026-09-23T15:45:00Z","v":366,"vw":98.82},{"c":99.03,"h":99.04,"l":98.795,"n":123,"o":98.795,"t":"2026-09-23T16:00:00Z","v":2684,"vw":98.944198},{"c":98.86,"h":98.92,"l":98.42,"n":258,"o":98.8001,"t":"2026-09-23T16:15:00Z","v":22899,"vw":98.631343},{"c":99.29,"h":99.34,"l":99.11,"n":83,"o":99.11,"t":"2026-09-23T16:30:00Z","v":1622,"vw":99.26},{"c":99.62,"h":99.62,"l":99.41,"n":81,"o":99.41,"t":"2026-09-23T16:45:00Z","v":1839,"vw":99.557778},{"c":99.59,"h":99.806,"l":99.285,"n":145,"o":99.33,"t":"2026-09-23T17:00:00Z","v":3359,"vw":99.530344},{"c":99.74,"h":99.74,"l":99.44,"n":135,"o":99.58,"t":"2026-09-23T17:15:00Z","v":4117,"vw":99.660796},{"c":99.92,"h":99.92,"l":99.65,"n":249,"o":99.77,"t":"2026-09-23T17:30:00Z","v":9144,"vw":99.789429},{"c":99.7784,"h":99.95,"l":99.75,"n":85,"o":99.95,"t":"2026-09-23T17:45:00Z","v":1613,"vw":99.844302},{"c":99.5,"h":99.95,"l":99.45,"n":243,"o":99.92,"t":"2026-09-23T18:00:00Z","v":7987,"vw":99.693229},{"c":99.31,"h":99.63,"l":99.31,"n":89,"o":99.525,"t":"2026-09-23T18:15:00Z","v":2068,"vw":99.506514},{"c":99.18,"h":99.31,"l":98.97,"n":200,"o":99.31,"t":"2026-09-23T18:30:00Z","v":4846,"vw":99.223587},{"c":98.5,"h":99.21,"l":98.5,"n":176,"o":99.16,"t":"2026-09-23T18:45:00Z","v":5625,"vw":98.833571},{"c":98.73,"h":98.95,"l":98.49,"n":460,"o":98.49,"t":"2026-09-23T19:00:00Z","v":18569,"vw":98.785894},{"c":98.465,"h":98.9625,"l":98.29,"n":197,"o":98.9625,"t":"2026-09-23T19:15:00Z","v":6256,"vw":98.550838},{"c":98.9025,"h":98.94,"l":98.35,"n":691,"o":98.37,"t":"2026-09-23T19:30:00Z","v":27732,"vw":98.717704},{"c":98.16,"h":99.045,"l":98.04,"n":1058,"o":98.92,"t":"2026-09-23T19:45:00Z","v":29884,"vw":98.310586},{"c":98.16,"h":98.16,"l":98.16,"n":6,"o":98.16,"t":"2026-09-23T20:00:00Z","v":19112,"vw":98.16},{"c":98.51,"h":98.51,"l":98.145,"n":97,"o":98.16,"t":"2026-09-24T13:30:00Z","v":2065,"vw":98.35357},{"c":98.155,"h":98.92,"l":98.155,"n":186,"o":98.79,"t":"2026-09-24T13:45:00Z","v":7790,"vw":98.633042},{"c":98.415,"h":98.71,"l":98.095,"n":59,"o":98.2,"t":"2026-09-24T14:00:00Z","v":3917,"vw":98.395013},{"c":97.95,"h":98.17,"l":97.9,"n":55,"o":98.05,"t":"2026-09-24T14:15:00Z","v":1465,"vw":98.031429},{"c":97.64,"h":98.005,"l":97.64,"n":100,"o":98.005,"t":"2026-09-24T14:30:00Z","v":2039,"vw":97.7925},{"c":97.54,"h":97.91,"l":97.54,"n":201,"o":97.57,"t":"2026-09-24T14:45:00Z","v":5963,"vw":97.712},{"c":97.2,"h":97.58,"l":97.19,"n":142,"o":97.58,"t":"2026-09-24T15:00:00Z","v":4764,"vw":97.301742},{"c":97.01,"h":97.12,"l":96.8475,"n":134,"o":97.1,"t":"2026-09-24T15:15:00Z","v":3972,"vw":97.026919},{"c":96.9,"h":97.22,"l":96.825,"n":153,"o":97.22,"t":"2026-09-24T15:30:00Z","v":3079,"vw":97.015635},{"c":96.84,"h":96.94,"l":96.6,"n":213,"o":96.8,"t":"2026-09-24T15:45:00Z","v":8265,"vw":96.770929},{"c":96.775,"h":96.775,"l":96.775,"n":17,"o":96.775,"t":"2026-09-24T16:00:00Z","v":171,"vw":96.775},{"c":97.215,"h":97.625,"l":96.77,"n":285,"o":96.77,"t":"2026-09-24T16:15:00Z","v":7691,"vw":97.218609},{"c":97.9,"h":97.9,"l":97.29,"n":180,"o":97.29,"t":"2026-09-24T16:30:00Z","v":4307,"vw":97.599935},{"c":98.26,"h":98.33,"l":97.72,"n":100,"o":97.89,"t":"2026-09-24T16:45:00Z","v":2594,"vw":97.946826},{"c":98.345,"h":98.45,"l":98.22,"n":141,"o":98.26,"t":"2026-09-24T17:00:00Z","v":2901,"vw":98.331137},{"c":98.21,"h":98.3501,"l":97.98,"n":136,"o":98.35,"t":"2026-09-24T17:15:00Z","v":4276,"vw":98.209957},{"c":98.1375,"h":98.235,"l":98.1375,"n":91,"o":98.21,"t":"2026-09-24T17:30:00Z","v":2141,"vw":98.195621},{"c":98.11,"h":98.27,"l":98.11,"n":117,"o":98.26,"t":"2026-09-24T17:45:00Z","v":1891,"vw":98.222096},{"c":98.215,"h":98.27,"l":97.895,"n":290,"o":98,"t":"2026-09-24T18:00:00Z","v":5820,"vw":98.06055},{"c":99.025,"h":99.025,"l":98.25,"n":188,"o":98.25,"t":"2026-09-24T18:15:00Z","v":4574,"vw":98.693491},{"c":98.895,"h":99.01,"l":98.52,"n":200,"o":99.01,"t":"2026-09-24T18:30:00Z","v":4664,"vw":98.809545},{"c":99.43,"h":99.505,"l":98.83,"n":210,"o":99.06,"t":"2026-09-24T18:45:00Z","v":6213,"vw":99.212879},{"c":99.32,"h":99.5496,"l":99.32,"n":145,"o":99.37,"t":"2026-09-24T19:00:00Z","v":3972,"vw":99.445052},{"c":99.3,"h":99.44,"l":99.23,"n":204,"o":99.43,"t":"2026-09-24T19:15:00Z","v":5120,"vw":99.324304},{"c":99.5396,"h":99.5396,"l":99.24,"n":602,"o":99.42,"t":"2026-09-24T19:30:00Z","v":16068,"vw":99.350132},{"c":99.7,"h":99.74,"l":99.27,"n":1613,"o":99.45,"t":"2026-09-24T19:45:00Z","v":60029,"vw":99.51831},{"c":99.7,"h":99.7,"l":99.7,"n":12,"o":99.7,"t":"2026-09-24T20:00:00Z","v":28057,"vw":99.7},{"c":99.73,"h":99.73,"l":99.71,"n":12,"o":99.71,"t":"2026-09-25T11:00:00Z","v":1010,"vw":99.72},{"c":100.01,"h":100.01,"l":100.01,"n":7,"o":100.01,"t":"2026-09-25T12:45:00Z","v":335,"vw":100.01},{"c":100,"h":100,"l":99.99,"n":16,"o":99.99,"t":"2026-09-25T13:00:00Z","v":464,"vw":99.992283},{"c":99.8,"h":100.47,"l":98.78,"n":773,"o":99.7,"t":"2026-09-25T13:30:00Z","v":52215,"vw":99.54565},{"c":99.48,"h":99.8,"l":99.28,"n":131,"o":99.8,"t":"2026-09-25T13:45:00Z","v":5264,"vw":99.517515},{"c":98.955,"h":99.48,"l":98.88,"n":135,"o":99.29,"t":"2026-09-25T14:00:00Z","v":4423,"vw":99.110388},{"c":98.855,"h":99.23,"l":98.855,"n":179,"o":99.06,"t":"2026-09-25T14:15:00Z","v":5786,"vw":99.017904},{"c":99.05,"h":99.05,"l":98.71,"n":149,"o":98.93,"t":"2026-09-25T14:30:00Z","v":4056,"vw":98.855113},{"c":98.95,"h":99.19,"l":98.86,"n":55,"o":99.18,"t":"2026-09-25T14:45:00Z","v":1510,"vw":99.011429},{"c":98.94,"h":99.11,"l":98.94,"n":55,"o":99.11,"t":"2026-09-25T15:00:00Z","v":1746,"vw":99.07646},{"c":99.18,"h":99.18,"l":98.95,"n":36,"o":98.95,"t":"2026-09-25T15:15:00Z","v":1035,"vw":99.03},{"c":99.08,"h":99.265,"l":99.075,"n":182,"o":99.12,"t":"2026-09-25T15:30:00Z","v":6959,"vw":99.121416},{"c":98.8101,"h":99.025,"l":98.782,"n":153,"o":98.93,"t":"2026-09-25T15:45:00Z","v":4909,"vw":98.893578},{"c":99.32,"h":99.51,"l":98.98,"n":167,"o":98.98,"t":"2026-09-25T16:00:00Z","v":5734,"vw":99.329121},{"c":99.265,"h":99.3572,"l":98.99,"n":110,"o":99.24,"t":"2026-09-25T16:15:00Z","v":5144,"vw":99.210187},{"c":99.145,"h":99.145,"l":99.04,"n":87,"o":99.05,"t":"2026-09-25T16:30:00Z","v":1879,"vw":99.074583},{"c":99.28,"h":99.28,"l":98.98,"n":136,"o":99.115,"t":"2026-09-25T16:45:00Z","v":2737,"vw":99.158125},{"c":99.5067,"h":99.55,"l":99.3,"n":109,"o":99.515,"t":"2026-09-25T17:00:00Z","v":2279,"vw":99.458041},{"c":99.49,"h":99.76,"l":99.49,"n":130,"o":99.75,"t":"2026-09-25T17:15:00Z","v":3777,"vw":99.657686},{"c":99.475,"h":99.485,"l":99.475,"n":34,"o":99.485,"t":"2026-09-25T17:30:00Z","v":572,"vw":99.48},{"c":99.485,"h":99.52,"l":99.485,"n":36,"o":99.52,"t":"2026-09-25T17:45:00Z","v":866,"vw":99.500873},{"c":99.38,"h":99.48,"l":99.33,"n":149,"o":99.38,"t":"2026-09-25T18:00:00Z","v":6270,"vw":99.379006},{"c":99.31,"h":99.38,"l":99.26,"n":92,"o":99.38,"t":"2026-09-25T18:15:00Z","v":2203,"vw":99.303477},{"c":99.09,"h":99.365,"l":99.09,"n":99,"o":99.31,"t":"2026-09-25T18:30:00Z","v":3240,"vw":99.179579},{"c":99.19,"h":99.19,"l":98.98,"n":124,"o":99.14,"t":"2026-09-25T18:45:00Z","v":3022,"vw":99.09654},{"c":99.4698,"h":99.4798,"l":99.06,"n":174,"o":99.11,"t":"2026-09-25T19:00:00Z","v":5909,"vw":99.204764},{"c":99.29,"h":99.6398,"l":99.29,"n":122,"o":99.47,"t":"2026-09-25T19:15:00Z","v":2933,"vw":99.468785},{"c":99.6198,"h":99.6298,"l":99.3398,"n":160,"o":99.3498,"t":"2026-09-25T19:30:00Z","v":3186,"vw":99.473787},{"c":99.42,"h":99.64,"l":99.28,"n":1694,"o":99.62,"t":"2026-09-25T19:45:00Z","v":53868,"vw":99.449635},{"c":99.36,"h":99.41,"l":99.36,"n":18,"o":99.41,"t":"2026-09-25T20:00:00Z","v":28822,"vw":99.36018},{"c":100.85,"h":101.19,"l":99.2607,"n":120,"o":99.55,"t":"2026-09-28T13:30:00Z","v":5102,"vw":100.269452},{"c":100.89,"h":101.28,"l":100.68,"n":72,"o":100.68,"t":"2026-09-28T13:45:00Z","v":3830,"vw":100.97817},{"c":100.52,"h":101.03,"l":100.24,"n":125,"o":100.87,"t":"2026-09-28T14:00:00Z","v":6168,"vw":100.643711},{"c":101.0075,"h":101.0075,"l":100.64,"n":220,"o":100.711,"t":"2026-09-28T14:15:00Z","v":8225,"vw":100.86503},{"c":100.72,"h":101.33,"l":100.62,"n":282,"o":100.9,"t":"2026-09-28T14:30:00Z","v":12869,"vw":100.94797},{"c":100.82,"h":100.99,"l":100.82,"n":135,"o":100.87,"t":"2026-09-28T14:45:00Z","v":3011,"vw":100.888957},{"c":100.065,"h":100.7,"l":99.87,"n":288,"o":100.68,"t":"2026-09-28T15:00:00Z","v":14511,"vw":100.282349},{"c":100.465,"h":100.49,"l":99.94,"n":282,"o":99.97,"t":"2026-09-28T15:15:00Z","v":11696,"vw":100.288087},{"c":100.705,"h":100.705,"l":99.83,"n":211,"o":100.465,"t":"2026-09-28T15:30:00Z","v":7721,"vw":100.222809},{"c":100.465,"h":100.695,"l":100.235,"n":91,"o":100.695,"t":"2026-09-28T15:45:00Z","v":3142,"vw":100.418095},{"c":100.345,"h":100.54,"l":100.27,"n":71,"o":100.54,"t":"2026-09-28T16:00:00Z","v":3517,"vw":100.375106},{"c":100.955,"h":101.05,"l":100.34,"n":279,"o":100.34,"t":"2026-09-28T16:15:00Z","v":11414,"vw":100.715583},{"c":100.53,"h":100.965,"l":100.44,"n":107,"o":100.965,"t":"2026-09-28T16:30:00Z","v":4828,"vw":100.664102},{"c":100.455,"h":100.5,"l":100.23,"n":98,"o":100.38,"t":"2026-09-28T16:45:00Z","v":2861,"vw":100.369286},{"c":101.04,"h":101.25,"l":100.18,"n":251,"o":100.445,"t":"2026-09-28T17:00:00Z","v":15721,"vw":100.860257},{"c":100.34,"h":101.0175,"l":100.34,"n":111,"o":101.0175,"t":"2026-09-28T17:15:00Z","v":3109,"vw":100.731618},{"c":99.96,"h":100.23,"l":99.96,"n":152,"o":100.155,"t":"2026-09-28T17:30:00Z","v":3706,"vw":100.10143},{"c":100.52,"h":100.59,"l":99.94,"n":112,"o":100.16,"t":"2026-09-28T17:45:00Z","v":3891,"vw":100.294961},{"c":100.69,"h":100.69,"l":100.52,"n":42,"o":100.52,"t":"2026-09-28T18:00:00Z","v":946,"vw":100.603333},{"c":100.5799,"h":100.69,"l":100.4,"n":79,"o":100.68,"t":"2026-09-28T18:15:00Z","v":1809,"vw":100.518454},{"c":100.49,"h":100.55,"l":100.1,"n":184,"o":100.55,"t":"2026-09-28T18:30:00Z","v":4932,"vw":100.321207},{"c":100.31,"h":100.31,"l":100.11,"n":39,"o":100.29,"t":"2026-09-28T18:45:00Z","v":1070,"vw":100.235},{"c":100.26,"h":100.43,"l":100.115,"n":153,"o":100.39,"t":"2026-09-28T19:00:00Z","v":3590,"vw":100.288972},{"c":100.16,"h":100.38,"l":100.06,"n":196,"o":100.26,"t":"2026-09-28T19:15:00Z","v":3758,"vw":100.196875},{"c":99.985,"h":100.215,"l":99.895,"n":389,"o":100.14,"t":"2026-09-28T19:30:00Z","v":10595,"vw":100.058084},{"c":99.87,"h":100.27,"l":99.83,"n":1305,"o":99.99,"t":"2026-09-28T19:45:00Z","v":46880,"vw":100.015591},{"c":99.92,"h":99.92,"l":99.92,"n":17,"o":99.92,"t":"2026-09-28T20:00:00Z","v":68816,"vw":99.92},{"c":100.25,"h":100.5,"l":99.652,"n":31,"o":100.28,"t":"2026-09-29T13:30:00Z","v":2016,"vw":100.318332},{"c":99.63,"h":99.635,"l":99.19,"n":51,"o":99.47,"t":"2026-09-29T14:00:00Z","v":4821,"vw":99.572141},{"c":99.53,"h":99.655,"l":98.73,"n":206,"o":99.1601,"t":"2026-09-29T14:15:00Z","v":8051,"vw":99.144874},{"c":99.64,"h":99.96,"l":99.45,"n":723,"o":99.8,"t":"2026-09-29T14:30:00Z","v":33145,"vw":99.736071},{"c":99.365,"h":99.705,"l":99.365,"n":41,"o":99.705,"t":"2026-09-29T14:45:00Z","v":1682,"vw":99.557846},{"c":100,"h":100,"l":99.56,"n":197,"o":99.56,"t":"2026-09-29T15:00:00Z","v":9996,"vw":99.863253},{"c":99.68,"h":100.08,"l":99.67,"n":94,"o":100.06,"t":"2026-09-29T15:15:00Z","v":5881,"vw":99.866459},{"c":99.23,"h":99.61,"l":99.23,"n":61,"o":99.61,"t":"2026-09-29T15:30:00Z","v":4603,"vw":99.5295},{"c":99.355,"h":99.5,"l":99.33,"n":73,"o":99.42,"t":"2026-09-29T15:45:00Z","v":1850,"vw":99.41125},{"c":99.4,"h":99.6199,"l":99.305,"n":63,"o":99.305,"t":"2026-09-29T16:00:00Z","v":5048,"vw":99.517803},{"c":99.59,"h":99.74,"l":99.37,"n":113,"o":99.55,"t":"2026-09-29T16:15:00Z","v":5023,"vw":99.557936},{"c":99.2075,"h":99.26,"l":99.12,"n":40,"o":99.26,"t":"2026-09-29T16:30:00Z","v":1077,"vw":99.204583},{"c":99.25,"h":99.25,"l":99.055,"n":30,"o":99.055,"t":"2026-09-29T16:45:00Z","v":977,"vw":99.144167},{"c":99.52,"h":99.62,"l":99.26,"n":151,"o":99.4,"t":"2026-09-29T17:00:00Z","v":6001,"vw":99.353802},{"c":99.57,"h":99.62,"l":99.495,"n":55,"o":99.495,"t":"2026-09-29T17:15:00Z","v":3815,"vw":99.594118},{"c":99.42,"h":99.57,"l":99.42,"n":66,"o":99.57,"t":"2026-09-29T17:30:00Z","v":2128,"vw":99.442077},{"c":99.47,"h":99.57,"l":99.47,"n":64,"o":99.57,"t":"2026-09-29T17:45:00Z","v":1804,"vw":99.551},{"c":99.32,"h":99.615,"l":99.285,"n":90,"o":99.495,"t":"2026-09-29T18:00:00Z","v":2703,"vw":99.489167},{"c":99.27,"h":99.41,"l":99.18,"n":138,"o":99.29,"t":"2026-09-29T18:15:00Z","v":5515,"vw":99.258664},{"c":99.325,"h":99.33,"l":99.05,"n":169,"o":99.29,"t":"2026-09-29T18:30:00Z","v":4092,"vw":99.221873},{"c":99.35,"h":99.65,"l":99.23,"n":238,"o":99.325,"t":"2026-09-29T18:45:00Z","v":5986,"vw":99.38594},{"c":99.665,"h":99.68,"l":99.24,"n":227,"o":99.24,"t":"2026-09-29T19:00:00Z","v":7139,"vw":99.421869},{"c":99.76,"h":99.82,"l":99.35,"n":404,"o":99.54,"t":"2026-09-29T19:15:00Z","v":14437,"vw":99.540309},{"c":99.58,"h":99.81,"l":99.33,"n":357,"o":99.775,"t":"2026-09-29T19:30:00Z","v":14261,"vw":99.562804},{"c":99.13,"h":99.585,"l":99.04,"n":1152,"o":99.575,"t":"2026-09-29T19:45:00Z","v":49538,"vw":99.175299},{"c":99.12,"h":99.12,"l":99.12,"n":7,"o":99.12,"t":"2026-09-29T20:00:00Z","v":28236,"vw":99.12},{"c":99.7105,"h":100.08,"l":98.32,"n":1035,"o":99.3,"t":"2026-09-30T13:30:00Z","v":66394,"vw":99.748856},{"c":100,"h":100.02,"l":99.585,"n":230,"o":99.72,"t":"2026-09-30T13:45:00Z","v":15015,"vw":99.797509},{"c":100.1651,"h":100.32,"l":99.82,"n":162,"o":99.88,"t":"2026-09-30T14:00:00Z","v":11693,"vw":99.944221},{"c":99.6,"h":100.4499,"l":99.6,"n":140,"o":100.165,"t":"2026-09-30T14:15:00Z","v":7244,"vw":100.056155},{"c":99.595,"h":99.755,"l":99.575,"n":50,"o":99.575,"t":"2026-09-30T14:30:00Z","v":2057,"vw":99.615994},{"c":100.545,"h":100.6425,"l":99.58,"n":507,"o":99.58,"t":"2026-09-30T14:45:00Z","v":29928,"vw":100.086857},{"c":100.155,"h":100.65,"l":100.155,"n":172,"o":100.51,"t":"2026-09-30T15:00:00Z","v":13482,"vw":100.430048},{"c":100.35,"h":100.35,"l":100.35,"n":5,"o":100.35,"t":"2026-09-30T15:15:00Z","v":143,"vw":100.35},{"c":99.89,"h":100.28,"l":99.67,"n":149,"o":100.28,"t":"2026-09-30T15:30:00Z","v":7852,"vw":99.905811},{"c":99.8,"h":100.04,"l":99.74,"n":75,"o":99.88,"t":"2026-09-30T15:45:00Z","v":2042,"vw":99.853345},{"c":100.11,"h":100.11,"l":99.73,"n":153,"o":99.78,"t":"2026-09-30T16:00:00Z","v":9947,"vw":99.964006},{"c":99.82,"h":100.07,"l":99.82,"n":48,"o":100.07,"t":"2026-09-30T16:15:00Z","v":1251,"vw":99.875638},{"c":99.63,"h":99.78,"l":99.42,"n":146,"o":99.66,"t":"2026-09-30T16:30:00Z","v":8625,"vw":99.612566},{"c":99.23,"h":99.555,"l":99.145,"n":274,"o":99.53,"t":"2026-09-30T16:45:00Z","v":18914,"vw":99.314643},{"c":98.46,"h":99.23,"l":98.46,"n":199,"o":99.23,"t":"2026-09-30T17:00:00Z","v":20408,"vw":98.814558},{"c":98.08,"h":98.62,"l":98.01,"n":151,"o":98.62,"t":"2026-09-30T17:15:00Z","v":6578,"vw":98.303325},{"c":98.34,"h":98.48,"l":97.87,"n":174,"o":97.92,"t":"2026-09-30T17:30:00Z","v":8164,"vw":98.167352},{"c":98.285,"h":98.45,"l":98.09,"n":206,"o":98.12,"t":"2026-09-30T17:45:00Z","v":12576,"vw":98.292667},{"c":97.77,"h":98.05,"l":97.77,"n":47,"o":98.05,"t":"2026-09-30T18:00:00Z","v":2347,"vw":97.937342},{"c":97.6,"h":97.72,"l":97.58,"n":98,"o":97.72,"t":"2026-09-30T18:15:00Z","v":5201,"vw":97.670726},{"c":97.81,"h":97.82,"l":97.37,"n":157,"o":97.43,"t":"2026-09-30T18:30:00Z","v":5318,"vw":97.604667},{"c":98.07,"h":98.15,"l":97.38,"n":301,"o":97.62,"t":"2026-09-30T18:45:00Z","v":11834,"vw":97.772094},{"c":98,"h":98.12,"l":97.69,"n":287,"o":98.12,"t":"2026-09-30T19:00:00Z","v":9991,"vw":97.880094},{"c":98.04,"h":98.08,"l":97.87,"n":226,"o":97.96,"t":"2026-09-30T19:15:00Z","v":10027,"vw":97.934504},{"c":97.96,"h":98.2,"l":97.67,"n":483,"o":98.01,"t":"2026-09-30T19:30:00Z","v":16695,"vw":97.905686},{"c":97.35,"h":97.99,"l":97.18,"n":1783,"o":97.96,"t":"2026-09-30T19:45:00Z","v":79327,"vw":97.407786},{"c":97.25,"h":97.26,"l":97.25,"n":19,"o":97.26,"t":"2026-09-30T20:00:00Z","v":70566,"vw":97.250015},{"c":97.37,"h":97.87,"l":95.97,"n":549,"o":97.21,"t":"2026-10-01T13:30:00Z","v":40130,"vw":97.177619},{"c":97.5,"h":97.99,"l":97.26,"n":57,"o":97.5025,"t":"2026-10-01T13:45:00Z","v":1784,"vw":97.490682},{"c":96.39,"h":97.295,"l":96.39,"n":66,"o":97.09,"t":"2026-10-01T14:00:00Z","v":1691,"vw":96.850792},{"c":96.34,"h":96.72,"l":96.34,"n":58,"o":96.535,"t":"2026-10-01T14:15:00Z","v":1883,"vw":96.577676},{"c":96.41,"h":96.41,"l":96.2,"n":43,"o":96.265,"t":"2026-10-01T14:30:00Z","v":1197,"vw":96.350833},{"c":96.27,"h":96.83,"l":96.225,"n":91,"o":96.47,"t":"2026-10-01T14:45:00Z","v":3301,"vw":96.476575},{"c":95.86,"h":96.52,"l":95.86,"n":124,"o":96.52,"t":"2026-10-01T15:00:00Z","v":5605,"vw":96.198911},{"c":95.785,"h":95.825,"l":95.4,"n":199,"o":95.665,"t":"2026-10-01T15:15:00Z","v":8998,"vw":95.635311},{"c":96.135,"h":96.14,"l":95.48,"n":111,"o":95.48,"t":"2026-10-01T15:30:00Z","v":3296,"vw":95.840682},{"c":96.18,"h":96.45,"l":96.01,"n":127,"o":96.15,"t":"2026-10-01T15:45:00Z","v":4763,"vw":96.213499},{"c":96.05,"h":96.69,"l":96.05,"n":142,"o":96.29,"t":"2026-10-01T16:00:00Z","v":4787,"vw":96.386073},{"c":96.3325,"h":96.335,"l":95.78,"n":137,"o":95.98,"t":"2026-10-01T16:15:00Z","v":3397,"vw":96.060972},{"c":96.57,"h":96.645,"l":96.38,"n":176,"o":96.385,"t":"2026-10-01T16:30:00Z","v":4329,"vw":96.518158},{"c":96.035,"h":96.335,"l":95.93,"n":168,"o":96.26,"t":"2026-10-01T16:45:00Z","v":5531,"vw":96.12449},{"c":96.255,"h":96.375,"l":96.06,"n":134,"o":96.06,"t":"2026-10-01T17:00:00Z","v":5697,"vw":96.224583},{"c":96.05,"h":96.28,"l":95.97,"n":105,"o":96.08,"t":"2026-10-01T17:15:00Z","v":2708,"vw":96.171389},{"c":95.7,"h":96.37,"l":95.7,"n":165,"o":96.19,"t":"2026-10-01T17:30:00Z","v":4702,"vw":95.930682},{"c":94.65,"h":96.02,"l":94.6,"n":371,"o":95.82,"t":"2026-10-01T17:45:00Z","v":15990,"vw":95.043689},{"c":94.9,"h":94.95,"l":94.63,"n":160,"o":94.75,"t":"2026-10-01T18:00:00Z","v":3688,"vw":94.781725},{"c":95.38,"h":95.38,"l":95.055,"n":82,"o":95.06,"t":"2026-10-01T18:15:00Z","v":2204,"vw":95.147211},{"c":95.94,"h":95.94,"l":95.475,"n":309,"o":95.475,"t":"2026-10-01T18:30:00Z","v":11953,"vw":95.717406},{"c":96,"h":96,"l":95.59,"n":188,"o":95.9238,"t":"2026-10-01T18:45:00Z","v":8703,"vw":95.825839},{"c":96.63,"h":96.765,"l":95.82,"n":342,"o":95.96,"t":"2026-10-01T19:00:00Z","v":20048,"vw":96.123967},{"c":95.74,"h":96.67,"l":95.74,"n":347,"o":96.665,"t":"2026-10-01T19:15:00Z","v":9313,"vw":96.292112},{"c":96.17,"h":96.32,"l":95.64,"n":391,"o":95.83,"t":"2026-10-01T19:30:00Z","v":10890,"vw":95.826851},{"c":96,"h":96.74,"l":95.93,"n":2239,"o":96.15,"t":"2026-10-01T19:45:00Z","v":97520,"vw":96.227015},{"c":96.105,"h":96.105,"l":96.105,"n":9,"o":96.105,"t":"2026-10-01T20:00:00Z","v":27215,"vw":96.105},{"c":96.67,"h":97.19,"l":95.43,"n":39,"o":96.98,"t":"2026-10-02T13:30:00Z","v":9489,"vw":96.88552},{"c":96.92,"h":97.67,"l":96.92,"n":139,"o":97.45,"t":"2026-10-02T13:45:00Z","v":4039,"vw":97.460884},{"c":97.36,"h":97.41,"l":96.68,"n":155,"o":96.74,"t":"2026-10-02T14:00:00Z","v":4129,"vw":97.136267},{"c":97.49,"h":97.61,"l":97.17,"n":92,"o":97.31,"t":"2026-10-02T14:15:00Z","v":2401,"vw":97.339106},{"c":97.56,"h":98.07,"l":97.29,"n":173,"o":97.46,"t":"2026-10-02T14:30:00Z","v":9790,"vw":97.859414},{"c":96.96,"h":97.775,"l":96.96,"n":225,"o":97.52,"t":"2026-10-02T14:45:00Z","v":7947,"vw":97.389408},{"c":96.84,"h":97.36,"l":96.765,"n":219,"o":97.36,"t":"2026-10-02T15:00:00Z","v":7653,"vw":97.058291},{"c":97.09,"h":97.2,"l":96.76,"n":148,"o":96.81,"t":"2026-10-02T15:15:00Z","v":3883,"vw":96.898744},{"c":97.16,"h":97.26,"l":97,"n":157,"o":97.05,"t":"2026-10-02T15:30:00Z","v":3572,"vw":97.120564},{"c":97.22,"h":97.31,"l":96.985,"n":127,"o":96.99,"t":"2026-10-02T15:45:00Z","v":4731,"vw":97.191015},{"c":97.435,"h":97.49,"l":97.215,"n":101,"o":97.31,"t":"2026-10-02T16:00:00Z","v":1911,"vw":97.310625},{"c":97.25,"h":97.66,"l":97.25,"n":72,"o":97.39,"t":"2026-10-02T16:15:00Z","v":1798,"vw":97.472534},{"c":97.515,"h":97.515,"l":97.39,"n":34,"o":97.39,"t":"2026-10-02T16:30:00Z","v":1009,"vw":97.494722},{"c":97.74,"h":97.91,"l":97.74,"n":126,"o":97.8025,"t":"2026-10-02T16:45:00Z","v":2678,"vw":97.820852},{"c":97.86,"h":98.09,"l":97.78,"n":86,"o":97.78,"t":"2026-10-02T17:00:00Z","v":2844,"vw":97.9754},{"c":98.055,"h":98.16,"l":97.895,"n":69,"o":97.895,"t":"2026-10-02T17:15:00Z","v":1718,"vw":98.088057},{"c":98.375,"h":98.375,"l":98.105,"n":106,"o":98.16,"t":"2026-10-02T17:30:00Z","v":3053,"vw":98.269468},{"c":98.285,"h":98.29,"l":98.14,"n":34,"o":98.23,"t":"2026-10-02T17:45:00Z","v":1382,"vw":98.263651},{"c":97.86,"h":98.11,"l":97.74,"n":155,"o":98.11,"t":"2026-10-02T18:00:00Z","v":5936,"vw":97.927308},{"c":97.01,"h":97.93,"l":96.85,"n":228,"o":97.905,"t":"2026-10-02T18:15:00Z","v":7652,"vw":97.514216},{"c":97.67,"h":97.67,"l":96.97,"n":191,"o":97.16,"t":"2026-10-02T18:30:00Z","v":4416,"vw":97.387808},{"c":97.52,"h":97.79,"l":97.52,"n":84,"o":97.78,"t":"2026-10-02T18:45:00Z","v":2132,"vw":97.608333},{"c":98.035,"h":98.11,"l":97.54,"n":344,"o":97.56,"t":"2026-10-02T19:00:00Z","v":14740,"vw":97.756118},{"c":98.005,"h":98.16,"l":97.91,"n":583,"o":98,"t":"2026-10-02T19:15:00Z","v":23140,"vw":98.058771},{"c":97.64,"h":98.04,"l":97.64,"n":621,"o":97.89,"t":"2026-10-02T19:30:00Z","v":26280,"vw":97.802805},{"c":97.99,"h":98.09,"l":97.59,"n":2623,"o":97.65,"t":"2026-10-02T19:45:00Z","v":131331,"vw":97.892923},{"c":97.85,"h":97.87,"l":97.85,"n":10,"o":97.87,"t":"2026-10-02T20:00:00Z","v":66820,"vw":97.86997},{"c":98.42,"h":98.42,"l":97.1,"n":71,"o":97.9,"t":"2026-10-05T11:00:00Z","v":3844,"vw":97.815743},{"c":96.7,"h":97.24,"l":96.7,"n":58,"o":97.24,"t":"2026-10-05T13:30:00Z","v":3644,"vw":97.100667},{"c":97.74,"h":97.77,"l":96.5301,"n":52,"o":97.28,"t":"2026-10-05T13:45:00Z","v":3887,"vw":97.169645},{"c":98.77,"h":99.6,"l":97.73,"n":201,"o":97.73,"t":"2026-10-05T14:00:00Z","v":9264,"vw":98.757432},{"c":99.01,"h":99.01,"l":98.53,"n":20,"o":98.53,"t":"2026-10-05T14:15:00Z","v":580,"vw":98.676825},{"c":98.6701,"h":99.47,"l":98.6701,"n":54,"o":99.47,"t":"2026-10-05T14:30:00Z","v":2600,"vw":99.187686},{"c":99.01,"h":99.23,"l":98.76,"n":130,"o":99.04,"t":"2026-10-05T14:45:00Z","v":6254,"vw":98.984824},{"c":98.71,"h":98.89,"l":98.58,"n":78,"o":98.77,"t":"2026-10-05T15:00:00Z","v":2721,"vw":98.683846},{"c":99.286,"h":99.286,"l":98.695,"n":251,"o":98.92,"t":"2026-10-05T15:15:00Z","v":10701,"vw":98.94961},{"c":99.14,"h":99.31,"l":98.76,"n":76,"o":99.31,"t":"2026-10-05T15:30:00Z","v":2015,"vw":99.072855},{"c":98.79,"h":99.26,"l":98.79,"n":60,"o":99.26,"t":"2026-10-05T15:45:00Z","v":2192,"vw":99.068455},{"c":98.73,"h":98.87,"l":98.64,"n":73,"o":98.73,"t":"2026-10-05T16:00:00Z","v":2778,"vw":98.745333},{"c":99.445,"h":99.7,"l":98.7,"n":407,"o":98.83,"t":"2026-10-05T16:15:00Z","v":26646,"vw":99.360833},{"c":99.68,"h":99.86,"l":99.35,"n":598,"o":99.42,"t":"2026-10-05T16:30:00Z","v":40226,"vw":99.586306},{"c":99.255,"h":99.68,"l":99.06,"n":192,"o":99.68,"t":"2026-10-05T16:45:00Z","v":12449,"vw":99.47277},{"c":99.81,"h":99.81,"l":99.3,"n":73,"o":99.4,"t":"2026-10-05T17:00:00Z","v":4010,"vw":99.583917},{"c":99.515,"h":99.86,"l":99.4,"n":297,"o":99.545,"t":"2026-10-05T17:15:00Z","v":16613,"vw":99.72384},{"c":99.65,"h":99.88,"l":99.45,"n":396,"o":99.4925,"t":"2026-10-05T17:30:00Z","v":18372,"vw":99.703489},{"c":100.09,"h":100.09,"l":99.73,"n":989,"o":99.79,"t":"2026-10-05T17:45:00Z","v":44759,"vw":99.972992},{"c":99.92,"h":100.21,"l":99.6151,"n":350,"o":100.04,"t":"2026-10-05T18:00:00Z","v":14467,"vw":100.012966},{"c":99.545,"h":99.91,"l":99.44,"n":803,"o":99.8,"t":"2026-10-05T18:15:00Z","v":44332,"vw":99.639114},{"c":99.38,"h":99.838,"l":99.38,"n":779,"o":99.51,"t":"2026-10-05T18:30:00Z","v":37196,"vw":99.572762},{"c":98.945,"h":99.52,"l":98.945,"n":113,"o":99.365,"t":"2026-10-05T18:45:00Z","v":4799,"vw":99.341484},{"c":99.225,"h":99.515,"l":99.19,"n":120,"o":99.34,"t":"2026-10-05T19:15:00Z","v":1713,"vw":99.2575},{"c":98.96,"h":99.14,"l":98.93,"n":218,"o":99.06,"t":"2026-10-05T19:30:00Z","v":4209,"vw":99.017884},{"c":98.9,"h":99.31,"l":98.8,"n":1393,"o":99.11,"t":"2026-10-05T19:45:00Z","v":34762,"vw":98.945266},{"c":98.87,"h":98.87,"l":98.87,"n":17,"o":98.87,"t":"2026-10-05T20:00:00Z","v":53963,"vw":98.87},{"c":98.9,"h":98.9,"l":98.9,"n":22,"o":98.9,"t":"2026-10-06T08:00:00Z","v":2016,"vw":98.9},{"c":98.9,"h":98.9,"l":98.9,"n":13,"o":98.9,"t":"2026-10-06T08:45:00Z","v":2008,"vw":98.9},{"c":100.09,"h":100.09,"l":98.4583,"n":59,"o":99.45,"t":"2026-10-06T13:30:00Z","v":1612,"vw":99.36829},{"c":100.48,"h":100.82,"l":99.69,"n":719,"o":99.705,"t":"2026-10-06T13:45:00Z","v":46695,"vw":100.480556},{"c":100.47,"h":101.12,"l":100.37,"n":299,"o":100.82,"t":"2026-10-06T14:00:00Z","v":16646,"vw":100.834941},{"c":100.51,"h":100.61,"l":100.1,"n":198,"o":100.1,"t":"2026-10-06T14:15:00Z","v":10233,"vw":100.472751},{"c":100.63,"h":100.76,"l":100.1,"n":301,"o":100.63,"t":"2026-10-06T14:30:00Z","v":12269,"vw":100.483295},{"c":100.5,"h":100.69,"l":100.315,"n":352,"o":100.33,"t":"2026-10-06T14:45:00Z","v":15588,"vw":100.571459},{"c":100.365,"h":100.58,"l":100.2,"n":239,"o":100.58,"t":"2026-10-06T15:00:00Z","v":5049,"vw":100.471257},{"c":99.98,"h":100.54,"l":99.955,"n":140,"o":100.355,"t":"2026-10-06T15:15:00Z","v":6029,"vw":100.359856},{"c":100.63,"h":100.63,"l":100.12,"n":166,"o":100.29,"t":"2026-10-06T15:30:00Z","v":4337,"vw":100.439382},{"c":100.58,"h":100.58,"l":100.26,"n":112,"o":100.46,"t":"2026-10-06T15:45:00Z","v":5179,"vw":100.540999},{"c":100.58,"h":100.58,"l":100.395,"n":159,"o":100.415,"t":"2026-10-06T16:00:00Z","v":6323,"vw":100.526162},{"c":100.3,"h":100.58,"l":100.09,"n":194,"o":100.57,"t":"2026-10-06T16:15:00Z","v":10292,"vw":100.387126},{"c":100.08,"h":100.68,"l":99.9519,"n":540,"o":100.3,"t":"2026-10-06T16:30:00Z","v":34997,"vw":100.267565},{"c":100.115,"h":100.33,"l":99.7,"n":165,"o":99.7,"t":"2026-10-06T17:00:00Z","v":7354,"vw":100.054893},{"c":100.1175,"h":100.1175,"l":100.07,"n":18,"o":100.07,"t":"2026-10-06T17:15:00Z","v":436,"vw":100.09375},{"c":100.4,"h":100.63,"l":100.34,"n":152,"o":100.34,"t":"2026-10-06T17:30:00Z","v":5100,"vw":100.4779},{"c":99.975,"h":100.3,"l":99.77,"n":203,"o":100.23,"t":"2026-10-06T17:45:00Z","v":9496,"vw":100.016477},{"c":99.55,"h":99.73,"l":99.53,"n":50,"o":99.73,"t":"2026-10-06T18:00:00Z","v":1847,"vw":99.6},{"c":99.39,"h":99.39,"l":99.005,"n":112,"o":99.36,"t":"2026-10-06T18:15:00Z","v":5479,"vw":99.244605},{"c":99.35,"h":99.59,"l":99.35,"n":28,"o":99.49,"t":"2026-10-06T18:45:00Z","v":843,"vw":99.482571},{"c":99.49,"h":99.49,"l":99.485,"n":58,"o":99.49,"t":"2026-10-06T19:00:00Z","v":1020,"vw":99.488597},{"c":99.015,"h":99.4199,"l":98.915,"n":132,"o":99.41,"t":"2026-10-06T19:15:00Z","v":5334,"vw":99.178288},{"c":99.29,"h":99.495,"l":99.195,"n":158,"o":99.195,"t":"2026-10-06T19:30:00Z","v":4450,"vw":99.394158},{"c":99.5,"h":99.535,"l":99.14,"n":1163,"o":99.29,"t":"2026-10-06T19:45:00Z","v":38742,"vw":99.316578},{"c":99.4,"h":99.4,"l":99.4,"n":13,"o":99.4,"t":"2026-10-06T20:00:00Z","v":43490,"vw":99.4},{"c":99.47,"h":99.5,"l":99.47,"n":22,"o":99.5,"t":"2026-10-06T22:15:00Z","v":2016,"vw":99.485},{"c":99.89,"h":99.89,"l":99.4,"n":4,"o":99.4,"t":"2026-10-07T08:45:00Z","v":301,"vw":99.563333},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-07T11:45:00Z","v":109,"vw":99},{"c":98.56,"h":98.6,"l":98.41,"n":24,"o":98.44,"t":"2026-10-07T13:30:00Z","v":2093,"vw":98.468781},{"c":97.66,"h":98.51,"l":97.66,"n":143,"o":98.5,"t":"2026-10-07T13:45:00Z","v":6680,"vw":97.926357},{"c":97.46,"h":97.6,"l":97.38,"n":69,"o":97.6,"t":"2026-10-07T14:00:00Z","v":1934,"vw":97.513571},{"c":97.44,"h":97.8,"l":97.4,"n":50,"o":97.4,"t":"2026-10-07T14:15:00Z","v":3272,"vw":97.684699},{"c":97.21,"h":97.5,"l":97.2,"n":126,"o":97.48,"t":"2026-10-07T14:30:00Z","v":5205,"vw":97.314321},{"c":97.58,"h":97.64,"l":97.1,"n":188,"o":97.22,"t":"2026-10-07T14:45:00Z","v":9422,"vw":97.348073},{"c":97.6,"h":97.67,"l":97.47,"n":24,"o":97.48,"t":"2026-10-07T15:00:00Z","v":882,"vw":97.561851},{"c":97.5,"h":97.595,"l":97.41,"n":50,"o":97.595,"t":"2026-10-07T15:15:00Z","v":1224,"vw":97.486683},{"c":97.795,"h":97.795,"l":97.43,"n":105,"o":97.43,"t":"2026-10-07T15:30:00Z","v":3057,"vw":97.649231},{"c":97.545,"h":97.93,"l":97.545,"n":32,"o":97.93,"t":"2026-10-07T15:45:00Z","v":1399,"vw":97.594},{"c":97.93,"h":97.93,"l":97.555,"n":127,"o":97.555,"t":"2026-10-07T16:00:00Z","v":4468,"vw":97.726335},{"c":98.12,"h":98.2,"l":97.92,"n":76,"o":97.92,"t":"2026-10-07T16:15:00Z","v":2323,"vw":98.069615},{"c":98.175,"h":98.41,"l":98.175,"n":42,"o":98.2,"t":"2026-10-07T16:30:00Z","v":1238,"vw":98.252857},{"c":98.465,"h":98.465,"l":98.04,"n":167,"o":98.305,"t":"2026-10-07T16:45:00Z","v":7107,"vw":98.156645},{"c":98.19,"h":98.47,"l":98.04,"n":136,"o":98.37,"t":"2026-10-07T17:00:00Z","v":6886,"vw":98.20741},{"c":98.06,"h":98.355,"l":98.06,"n":57,"o":98.21,"t":"2026-10-07T17:15:00Z","v":1681,"vw":98.219375},{"c":98.01,"h":98.1,"l":98.01,"n":27,"o":98.1,"t":"2026-10-07T17:30:00Z","v":614,"vw":98.06},{"c":98,"h":98.22,"l":98,"n":63,"o":98.22,"t":"2026-10-07T17:45:00Z","v":1526,"vw":98.072},{"c":98.03,"h":98.04,"l":97.86,"n":117,"o":97.99,"t":"2026-10-07T18:00:00Z","v":2357,"vw":97.97},{"c":98.2,"h":98.225,"l":98.02,"n":131,"o":98.12,"t":"2026-10-07T18:15:00Z","v":3245,"vw":98.123271},{"c":98.05,"h":98.11,"l":97.95,"n":105,"o":98.02,"t":"2026-10-07T18:30:00Z","v":3006,"vw":98.0587},{"c":98.355,"h":98.44,"l":98.07,"n":114,"o":98.07,"t":"2026-10-07T18:45:00Z","v":2950,"vw":98.295938},{"c":97.925,"h":98.235,"l":97.925,"n":164,"o":98.19,"t":"2026-10-07T19:00:00Z","v":4016,"vw":98.097975},{"c":97.92,"h":98.06,"l":97.8,"n":93,"o":97.99,"t":"2026-10-07T19:15:00Z","v":2364,"vw":97.953264},{"c":98.2,"h":98.315,"l":98.055,"n":228,"o":98.055,"t":"2026-10-07T19:30:00Z","v":7125,"vw":98.198181},{"c":97.94,"h":98.285,"l":97.88,"n":1365,"o":98.2,"t":"2026-10-07T19:45:00Z","v":48624,"vw":98.030355},{"c":98.11,"h":98.11,"l":98.11,"n":9,"o":98.11,"t":"2026-10-07T20:00:00Z","v":24526,"vw":98.11},{"c":98.11,"h":98.11,"l":98.11,"n":1,"o":98.11,"t":"2026-10-08T08:30:00Z","v":100,"vw":98.11},{"c":98.11,"h":98.11,"l":98.11,"n":12,"o":98.11,"t":"2026-10-08T08:45:00Z","v":134,"vw":98.11},{"c":97.98,"h":98.08,"l":97.66,"n":38,"o":98.08,"t":"2026-10-08T13:30:00Z","v":744,"vw":97.977233},{"c":98.015,"h":98.015,"l":98.015,"n":8,"o":98.015,"t":"2026-10-08T13:45:00Z","v":133,"vw":98.015},{"c":98.05,"h":98.21,"l":97.93,"n":42,"o":98.21,"t":"2026-10-08T14:00:00Z","v":1502,"vw":98.111174},{"c":98.3,"h":98.3,"l":97.94,"n":49,"o":98.035,"t":"2026-10-08T14:15:00Z","v":1485,"vw":98.147857},{"c":98.68,"h":98.97,"l":98.42,"n":205,"o":98.46,"t":"2026-10-08T14:30:00Z","v":7136,"vw":98.608793},{"c":98.805,"h":98.93,"l":98.52,"n":59,"o":98.635,"t":"2026-10-08T14:45:00Z","v":1465,"vw":98.7175},{"c":98.68,"h":98.97,"l":98.68,"n":167,"o":98.97,"t":"2026-10-08T15:00:00Z","v":5811,"vw":98.844336},{"c":98.46,"h":98.81,"l":98.36,"n":224,"o":98.68,"t":"2026-10-08T15:15:00Z","v":12764,"vw":98.590545},{"c":98.465,"h":98.5,"l":98.34,"n":62,"o":98.5,"t":"2026-10-08T15:30:00Z","v":2432,"vw":98.421538},{"c":98.33,"h":98.34,"l":97.81,"n":160,"o":98.32,"t":"2026-10-08T15:45:00Z","v":8820,"vw":98.158247},{"c":98.38,"h":98.38,"l":98.16,"n":21,"o":98.16,"t":"2026-10-08T16:00:00Z","v":688,"vw":98.325892},{"c":98.835,"h":99.02,"l":98.52,"n":140,"o":98.52,"t":"2026-10-08T16:15:00Z","v":5143,"vw":98.745312},{"c":98.735,"h":98.79,"l":98.63,"n":36,"o":98.63,"t":"2026-10-08T16:30:00Z","v":891,"vw":98.72537},{"c":99.11,"h":99.11,"l":98.6242,"n":106,"o":98.88,"t":"2026-10-08T16:45:00Z","v":2249,"vw":98.875422},{"c":98.935,"h":99.3,"l":98.55,"n":56,"o":99.3,"t":"2026-10-08T17:00:00Z","v":1632,"vw":98.881841},{"c":99.03,"h":99.24,"l":98.86,"n":108,"o":99.22,"t":"2026-10-08T17:15:00Z","v":3783,"vw":99.102433},{"c":98.93,"h":98.98,"l":98.61,"n":60,"o":98.98,"t":"2026-10-08T17:30:00Z","v":2372,"vw":98.829835},{"c":98.905,"h":98.99,"l":98.77,"n":93,"o":98.99,"t":"2026-10-08T17:45:00Z","v":3981,"vw":98.835682},{"c":98.93,"h":98.985,"l":98.72,"n":114,"o":98.77,"t":"2026-10-08T18:00:00Z","v":3347,"vw":98.843639},{"c":98.72,"h":98.89,"l":98.52,"n":140,"o":98.89,"t":"2026-10-08T18:15:00Z","v":5830,"vw":98.709419},{"c":98.8625,"h":98.865,"l":98.76,"n":86,"o":98.765,"t":"2026-10-08T18:30:00Z","v":1907,"vw":98.799786},{"c":99.28,"h":99.28,"l":98.99,"n":88,"o":99.02,"t":"2026-10-08T18:45:00Z","v":2615,"vw":99.093529},{"c":99.19,"h":99.35,"l":99.19,"n":64,"o":99.285,"t":"2026-10-08T19:00:00Z","v":2057,"vw":99.301054},{"c":98.85,"h":99.21,"l":98.83,"n":277,"o":99.21,"t":"2026-10-08T19:15:00Z","v":8821,"vw":99.032352},{"c":98.425,"h":98.9,"l":98.34,"n":217,"o":98.9,"t":"2026-10-08T19:30:00Z","v":4763,"vw":98.509722},{"c":98.48,"h":98.58,"l":98.27,"n":1310,"o":98.58,"t":"2026-10-08T19:45:00Z","v":49282,"vw":98.412932},{"c":98.43,"h":98.43,"l":98.43,"n":12,"o":98.43,"t":"2026-10-08T20:00:00Z","v":31459,"vw":98.43},{"c":98.45,"h":98.45,"l":98.45,"n":8,"o":98.45,"t":"2026-10-08T22:15:00Z","v":2014,"vw":98.45},{"c":98.4,"h":98.4,"l":98.4,"n":1,"o":98.4,"t":"2026-10-08T23:15:00Z","v":1998,"vw":98.4},{"c":98.4,"h":98.4,"l":98.4,"n":16,"o":98.4,"t":"2026-10-09T11:45:00Z","v":2040,"vw":98.4},{"c":98.84,"h":98.84,"l":98.23,"n":19,"o":98.23,"t":"2026-10-09T12:00:00Z","v":1264,"vw":98.351218},{"c":98.6,"h":98.6,"l":98.6,"n":2,"o":98.6,"t":"2026-10-09T12:30:00Z","v":1998,"vw":98.6},{"c":97.93,"h":97.93,"l":97.83,"n":12,"o":97.83,"t":"2026-10-09T13:15:00Z","v":1449,"vw":97.860556},{"c":100.095,"h":100.27,"l":98.6,"n":151,"o":98.66,"t":"2026-10-09T13:30:00Z","v":6422,"vw":99.249747},{"c":100.3,"h":100.3,"l":99.88,"n":74,"o":100.07,"t":"2026-10-09T13:45:00Z","v":3072,"vw":99.969419},{"c":99.87,"h":100.23,"l":99.59,"n":138,"o":99.92,"t":"2026-10-09T14:00:00Z","v":4663,"vw":99.9339},{"c":99.73,"h":100.02,"l":99.48,"n":201,"o":100.02,"t":"2026-10-09T14:15:00Z","v":6753,"vw":99.658745},{"c":99.57,"h":99.6,"l":99.45,"n":67,"o":99.53,"t":"2026-10-09T14:30:00Z","v":2462,"vw":99.52332},{"c":98.94,"h":99.29,"l":98.94,"n":87,"o":99.29,"t":"2026-10-09T14:45:00Z","v":1987,"vw":99.126},{"c":98.8,"h":98.96,"l":98.62,"n":141,"o":98.89,"t":"2026-10-09T15:00:00Z","v":3456,"vw":98.825497},{"c":98.67,"h":98.88,"l":98.67,"n":19,"o":98.88,"t":"2026-10-09T15:15:00Z","v":535,"vw":98.775},{"c":98.28,"h":98.6375,"l":98.28,"n":75,"o":98.6375,"t":"2026-10-09T15:30:00Z","v":1703,"vw":98.476271},{"c":98.66,"h":98.66,"l":98.22,"n":99,"o":98.22,"t":"2026-10-09T15:45:00Z","v":3712,"vw":98.362194},{"c":98.565,"h":98.615,"l":98.44,"n":42,"o":98.6,"t":"2026-10-09T16:00:00Z","v":1098,"vw":98.55432},{"c":98.51,"h":98.605,"l":98.51,"n":60,"o":98.56,"t":"2026-10-09T16:15:00Z","v":1866,"vw":98.55875},{"c":98.49,"h":98.62,"l":98.49,"n":55,"o":98.55,"t":"2026-10-09T16:30:00Z","v":1261,"vw":98.533333},{"c":98.33,"h":98.68,"l":98.33,"n":153,"o":98.6,"t":"2026-10-09T16:45:00Z","v":3640,"vw":98.470319},{"c":98.52,"h":98.52,"l":98.385,"n":67,"o":98.385,"t":"2026-10-09T17:00:00Z","v":1382,"vw":98.472824},{"c":98.55,"h":98.55,"l":98.41,"n":100,"o":98.42,"t":"2026-10-09T17:15:00Z","v":4543,"vw":98.491833},{"c":98.58,"h":98.58,"l":98.41,"n":96,"o":98.5,"t":"2026-10-09T17:30:00Z","v":2157,"vw":98.4775},{"c":98.69,"h":98.69,"l":98.565,"n":63,"o":98.64,"t":"2026-10-09T17:45:00Z","v":988,"vw":98.610754},{"c":98.55,"h":98.67,"l":98.55,"n":141,"o":98.67,"t":"2026-10-09T18:00:00Z","v":2900,"vw":98.613529},{"c":98.52,"h":98.73,"l":98.52,"n":184,"o":98.615,"t":"2026-10-09T18:15:00Z","v":3995,"vw":98.618858},{"c":98.32,"h":98.61,"l":98.32,"n":140,"o":98.495,"t":"2026-10-09T18:30:00Z","v":3775,"vw":98.513571},{"c":98.42,"h":98.44,"l":98.36,"n":137,"o":98.42,"t":"2026-10-09T18:45:00Z","v":3097,"vw":98.402143},{"c":98.62,"h":98.62,"l":98.47,"n":113,"o":98.49,"t":"2026-10-09T19:00:00Z","v":2457,"vw":98.54049},{"c":98.66,"h":98.69,"l":98.485,"n":221,"o":98.56,"t":"2026-10-09T19:15:00Z","v":3201,"vw":98.557874},{"c":98.545,"h":98.585,"l":98.51,"n":107,"o":98.5175,"t":"2026-10-09T19:30:00Z","v":2884,"vw":98.534336},{"c":98.32,"h":98.5375,"l":98.14,"n":826,"o":98.5375,"t":"2026-10-09T19:45:00Z","v":22297,"vw":98.268707},{"c":98.2,"h":98.2,"l":98.2,"n":13,"o":98.2,"t":"2026-10-09T20:00:00Z","v":32240,"vw":98.2},{"c":99.85,"h":99.85,"l":97.85,"n":48,"o":97.85,"t":"2026-10-12T08:30:00Z","v":246,"vw":98.85},{"c":97.7,"h":98,"l":96.19,"n":102,"o":98,"t":"2026-10-12T13:15:00Z","v":5740,"vw":97.297635},{"c":96.71,"h":97.955,"l":96.68,"n":61,"o":97.8,"t":"2026-10-12T13:30:00Z","v":2820,"vw":97.608146},{"c":97.215,"h":97.215,"l":96.935,"n":48,"o":97.07,"t":"2026-10-12T13:45:00Z","v":1654,"vw":97.077153},{"c":96.69,"h":97.31,"l":96.69,"n":52,"o":97.31,"t":"2026-10-12T14:00:00Z","v":1556,"vw":96.847171},{"c":96.67,"h":96.69,"l":96.44,"n":29,"o":96.69,"t":"2026-10-12T14:15:00Z","v":1180,"vw":96.636292},{"c":96.74,"h":96.85,"l":96.65,"n":37,"o":96.85,"t":"2026-10-12T14:30:00Z","v":1080,"vw":96.733333},{"c":96.66,"h":96.8,"l":96.65,"n":65,"o":96.65,"t":"2026-10-12T14:45:00Z","v":3152,"vw":96.742474},{"c":96.93,"h":96.93,"l":96.8,"n":77,"o":96.84,"t":"2026-10-12T15:00:00Z","v":3149,"vw":96.83575},{"c":97.39,"h":97.43,"l":96.93,"n":69,"o":96.93,"t":"2026-10-12T15:15:00Z","v":2260,"vw":97.116731},{"c":96.94,"h":96.99,"l":96.94,"n":18,"o":96.99,"t":"2026-10-12T15:30:00Z","v":1085,"vw":96.966667},{"c":97.09,"h":97.53,"l":97.08,"n":114,"o":97.37,"t":"2026-10-12T15:45:00Z","v":4601,"vw":97.229101},{"c":97.04,"h":97.28,"l":96.89,"n":91,"o":97.28,"t":"2026-10-12T16:15:00Z","v":2339,"vw":97.054706},{"c":96.8816,"h":97.04,"l":96.8816,"n":21,"o":96.98,"t":"2026-10-12T16:30:00Z","v":584,"vw":96.949357},{"c":96.69,"h":96.95,"l":96.63,"n":80,"o":96.95,"t":"2026-10-12T16:45:00Z","v":2832,"vw":96.74425},{"c":96.99,"h":96.99,"l":96.78,"n":48,"o":96.87,"t":"2026-10-12T17:00:00Z","v":1061,"vw":96.866945},{"c":96.79,"h":96.97,"l":96.79,"n":35,"o":96.97,"t":"2026-10-12T17:15:00Z","v":1054,"vw":96.829375},{"c":96.67,"h":96.79,"l":96.65,"n":70,"o":96.79,"t":"2026-10-12T17:30:00Z","v":3841,"vw":96.688218},{"c":96.995,"h":96.995,"l":96.7,"n":83,"o":96.7,"t":"2026-10-12T17:45:00Z","v":2453,"vw":96.883125},{"c":96.6301,"h":97.12,"l":96.6301,"n":17,"o":97.12,"t":"2026-10-12T18:00:00Z","v":351,"vw":96.805691},{"c":96.985,"h":96.985,"l":96.82,"n":35,"o":96.89,"t":"2026-10-12T18:15:00Z","v":1058,"vw":96.926488},{"c":97.025,"h":97.135,"l":96.99,"n":77,"o":96.99,"t":"2026-10-12T18:30:00Z","v":3046,"vw":97.041111},{"c":96.86,"h":97.12,"l":96.86,"n":70,"o":96.93,"t":"2026-10-12T18:45:00Z","v":2256,"vw":96.984063},{"c":97,"h":97.04,"l":96.81,"n":122,"o":96.81,"t":"2026-10-12T19:00:00Z","v":2830,"vw":96.931757},{"c":96.96,"h":97.05,"l":96.84,"n":195,"o":96.985,"t":"2026-10-12T19:15:00Z","v":7340,"vw":96.952125},{"c":97.12,"h":97.12,"l":96.92,"n":141,"o":96.935,"t":"2026-10-12T19:30:00Z","v":3706,"vw":97.042022},{"c":97.01,"h":97.42,"l":96.85,"n":1545,"o":97.07,"t":"2026-10-12T19:45:00Z","v":70677,"vw":97.137387},{"c":96.93,"h":96.93,"l":96.93,"n":6,"o":96.93,"t":"2026-10-12T20:00:00Z","v":44245,"vw":96.93},{"c":96.95,"h":96.95,"l":96.95,"n":29,"o":96.95,"t":"2026-10-12T20:15:00Z","v":1025,"vw":96.95},{"c":96.93,"h":96.93,"l":96.93,"n":13,"o":96.93,"t":"2026-10-12T22:15:00Z","v":1009,"vw":96.93},{"c":96.95,"h":96.95,"l":96.95,"n":27,"o":96.95,"t":"2026-10-13T08:15:00Z","v":1046,"vw":96.95},{"c":96.95,"h":96.95,"l":96.95,"n":27,"o":96.95,"t":"2026-10-13T11:30:00Z","v":1024,"vw":96.95},{"c":98.7,"h":98.97,"l":97.74,"n":115,"o":97.74,"t":"2026-10-13T13:30:00Z","v":3902,"vw":98.34796},{"c":99.02,"h":99.22,"l":98.76,"n":78,"o":98.805,"t":"2026-10-13T13:45:00Z","v":3901,"vw":99.019452},{"c":98.57,"h":98.75,"l":98.22,"n":182,"o":98.74,"t":"2026-10-13T14:00:00Z","v":7849,"vw":98.572884},{"c":98.81,"h":98.93,"l":98.505,"n":204,"o":98.64,"t":"2026-10-13T14:15:00Z","v":14212,"vw":98.769389},{"c":98.57,"h":98.81,"l":98.2,"n":66,"o":98.81,"t":"2026-10-13T14:30:00Z","v":2593,"vw":98.448241},{"c":98.38,"h":98.75,"l":98.38,"n":104,"o":98.41,"t":"2026-10-13T14:45:00Z","v":4861,"vw":98.606465},{"c":98.68,"h":98.68,"l":98.24,"n":58,"o":98.24,"t":"2026-10-13T15:00:00Z","v":2036,"vw":98.545917},{"c":98.965,"h":99.1299,"l":98.69,"n":212,"o":98.69,"t":"2026-10-13T15:15:00Z","v":10698,"vw":98.890045},{"c":99.04,"h":99.31,"l":98.95,"n":202,"o":99.035,"t":"2026-10-13T15:30:00Z","v":9221,"vw":99.130593},{"c":99.1,"h":99.19,"l":98.93,"n":120,"o":99.05,"t":"2026-10-13T15:45:00Z","v":4285,"vw":99.087343},{"c":98.99,"h":99.16,"l":98.835,"n":81,"o":99.16,"t":"2026-10-13T16:00:00Z","v":3150,"vw":98.989286},{"c":99.18,"h":99.23,"l":99.15,"n":26,"o":99.15,"t":"2026-10-13T16:15:00Z","v":782,"vw":99.188333},{"c":99.19,"h":99.255,"l":98.9,"n":202,"o":99.24,"t":"2026-10-13T16:30:00Z","v":11898,"vw":99.142357},{"c":99.385,"h":99.65,"l":99.07,"n":527,"o":99.11,"t":"2026-10-13T16:45:00Z","v":26908,"vw":99.365117},{"c":99.52,"h":99.54,"l":99.47,"n":50,"o":99.47,"t":"2026-10-13T17:00:00Z","v":1812,"vw":99.511111},{"c":99.4,"h":99.49,"l":99.4,"n":31,"o":99.49,"t":"2026-10-13T17:15:00Z","v":832,"vw":99.433333},{"c":99.521,"h":99.59,"l":99.4,"n":99,"o":99.4,"t":"2026-10-13T17:30:00Z","v":4652,"vw":99.516766},{"c":99.51,"h":99.51,"l":99.51,"n":22,"o":99.51,"t":"2026-10-13T17:45:00Z","v":460,"vw":99.51},{"c":99.77,"h":99.77,"l":99.58,"n":172,"o":99.61,"t":"2026-10-13T18:00:00Z","v":5611,"vw":99.686504},{"c":99.49,"h":99.751,"l":99.49,"n":71,"o":99.75,"t":"2026-10-13T18:15:00Z","v":2764,"vw":99.638848},{"c":98.59,"h":99.4,"l":98.585,"n":56,"o":99.4,"t":"2026-10-13T18:30:00Z","v":1631,"vw":98.901449},{"c":98.715,"h":98.81,"l":98.605,"n":82,"o":98.605,"t":"2026-10-13T18:45:00Z","v":2337,"vw":98.705782},{"c":98.945,"h":99.045,"l":98.91,"n":104,"o":98.91,"t":"2026-10-13T19:00:00Z","v":3285,"vw":98.965},{"c":98.91,"h":99.07,"l":98.81,"n":80,"o":99.07,"t":"2026-10-13T19:15:00Z","v":1756,"vw":98.94},{"c":99.005,"h":99.1,"l":98.92,"n":72,"o":99,"t":"2026-10-13T19:30:00Z","v":1869,"vw":99.0175},{"c":98.315,"h":98.95,"l":98.24,"n":886,"o":98.95,"t":"2026-10-13T19:45:00Z","v":31049,"vw":98.50294},{"c":98.4,"h":98.4,"l":98.4,"n":8,"o":98.4,"t":"2026-10-13T20:00:00Z","v":31592,"vw":98.4},{"c":97.9,"h":98.2,"l":97.5,"n":44,"o":98.2,"t":"2026-10-14T13:00:00Z","v":3034,"vw":98.077535},{"c":97.7,"h":97.7,"l":97.7,"n":10,"o":97.7,"t":"2026-10-14T13:15:00Z","v":232,"vw":97.7},{"c":97.31,"h":97.99,"l":97.05,"n":83,"o":97.05,"t":"2026-10-14T13:30:00Z","v":3145,"vw":97.633751},{"c":96.9,"h":97.16,"l":96.9,"n":79,"o":97.16,"t":"2026-10-14T13:45:00Z","v":1702,"vw":96.986667},{"c":97.12,"h":97.2,"l":96.88,"n":73,"o":97.11,"t":"2026-10-14T14:00:00Z","v":1875,"vw":97.060472},{"c":97.245,"h":97.56,"l":97.23,"n":78,"o":97.23,"t":"2026-10-14T14:15:00Z","v":3284,"vw":97.368477},{"c":96.965,"h":97.45,"l":96.955,"n":99,"o":97.36,"t":"2026-10-14T14:30:00Z","v":6969,"vw":97.290249},{"c":96.995,"h":97.21,"l":96.9,"n":115,"o":96.9,"t":"2026-10-14T14:45:00Z","v":5232,"vw":97.142844},{"c":97.21,"h":97.35,"l":96.79,"n":204,"o":96.95,"t":"2026-10-14T15:00:00Z","v":13357,"vw":97.083479},{"c":97.56,"h":97.66,"l":97.245,"n":161,"o":97.36,"t":"2026-10-14T15:15:00Z","v":6535,"vw":97.487963},{"c":97,"h":97.37,"l":96.97,"n":72,"o":97.37,"t":"2026-10-14T15:30:00Z","v":4485,"vw":97.199583},{"c":96.92,"h":96.98,"l":96.875,"n":64,"o":96.91,"t":"2026-10-14T15:45:00Z","v":2675,"vw":96.916389},{"c":97.225,"h":97.26,"l":96.905,"n":192,"o":96.905,"t":"2026-10-14T16:00:00Z","v":7438,"vw":97.08531},{"c":97.77,"h":97.96,"l":97.22,"n":136,"o":97.22,"t":"2026-10-14T16:15:00Z","v":31112,"vw":97.438958},{"c":97.57,"h":98.06,"l":97.5,"n":148,"o":97.79,"t":"2026-10-14T16:30:00Z","v":9372,"vw":97.723466},{"c":98,"h":98.03,"l":97.63,"n":80,"o":97.63,"t":"2026-10-14T16:45:00Z","v":4374,"vw":97.933441},{"c":97.25,"h":97.995,"l":97.25,"n":147,"o":97.995,"t":"2026-10-14T17:00:00Z","v":5778,"vw":97.550046},{"c":97.27,"h":97.37,"l":97.15,"n":130,"o":97.22,"t":"2026-10-14T17:15:00Z","v":5086,"vw":97.274725},{"c":97.42,"h":97.57,"l":97.09,"n":211,"o":97.275,"t":"2026-10-14T17:30:00Z","v":8141,"vw":97.303589},{"c":97.29,"h":97.43,"l":97.29,"n":35,"o":97.43,"t":"2026-10-14T17:45:00Z","v":1045,"vw":97.385},{"c":97.43,"h":97.62,"l":97.115,"n":192,"o":97.43,"t":"2026-10-14T18:00:00Z","v":15967,"vw":97.448048},{"c":97.565,"h":97.64,"l":97.41,"n":34,"o":97.41,"t":"2026-10-14T18:15:00Z","v":1679,"vw":97.471786},{"c":97.44,"h":97.66,"l":97.42,"n":406,"o":97.4301,"t":"2026-10-14T18:30:00Z","v":16740,"vw":97.590604},{"c":97.35,"h":97.35,"l":97.35,"n":48,"o":97.35,"t":"2026-10-14T18:45:00Z","v":644,"vw":97.35},{"c":97.075,"h":97.43,"l":97.075,"n":214,"o":97.29,"t":"2026-10-14T19:00:00Z","v":7700,"vw":97.273531},{"c":96.93,"h":97.36,"l":96.93,"n":187,"o":97.07,"t":"2026-10-14T19:15:00Z","v":3804,"vw":97.157438},{"c":96.98,"h":97.17,"l":96.93,"n":289,"o":96.93,"t":"2026-10-14T19:30:00Z","v":7927,"vw":97.036794},{"c":97.37,"h":97.37,"l":96.825,"n":1008,"o":97.01,"t":"2026-10-14T19:45:00Z","v":38239,"vw":97.153786},{"c":97.29,"h":97.29,"l":97.29,"n":12,"o":97.29,"t":"2026-10-14T20:00:00Z","v":60229,"vw":97.29},{"c":97.2,"h":97.5,"l":97.2,"n":116,"o":97.35,"t":"2026-10-15T12:15:00Z","v":3910,"vw":97.373652},{"c":97.34,"h":97.34,"l":97.29,"n":7,"o":97.29,"t":"2026-10-15T12:30:00Z","v":205,"vw":97.315},{"c":97.6,"h":97.6,"l":96.98,"n":41,"o":96.98,"t":"2026-10-15T12:45:00Z","v":1737,"vw":97.33067},{"c":97.68,"h":97.69,"l":97.68,"n":17,"o":97.69,"t":"2026-10-15T13:15:00Z","v":215,"vw":97.685},{"c":98.31,"h":98.625,"l":97.56,"n":130,"o":97.56,"t":"2026-10-15T13:30:00Z","v":5871,"vw":98.352405},{"c":98.835,"h":98.97,"l":98.34,"n":145,"o":98.39,"t":"2026-10-15T13:45:00Z","v":6509,"vw":98.712147},{"c":98.66,"h":99.34,"l":98.645,"n":112,"o":98.91,"t":"2026-10-15T14:00:00Z","v":4494,"vw":98.861404},{"c":98.5,"h":98.73,"l":98.46,"n":82,"o":98.72,"t":"2026-10-15T14:15:00Z","v":3173,"vw":98.580408},{"c":99.04,"h":99.04,"l":98.6,"n":90,"o":98.6,"t":"2026-10-15T14:30:00Z","v":2100,"vw":98.790068},{"c":99.18,"h":99.215,"l":98.82,"n":38,"o":98.82,"t":"2026-10-15T14:45:00Z","v":941,"vw":99.007857},{"c":99.79,"h":99.835,"l":99.29,"n":186,"o":99.31,"t":"2026-10-15T15:00:00Z","v":7991,"vw":99.58798},{"c":100,"h":100.5,"l":99.79,"n":449,"o":99.79,"t":"2026-10-15T15:15:00Z","v":23875,"vw":100.012176},{"c":100.28,"h":100.45,"l":99.86,"n":606,"o":99.99,"t":"2026-10-15T15:30:00Z","v":25894,"vw":100.140144},{"c":100.565,"h":100.62,"l":100.2,"n":124,"o":100.2,"t":"2026-10-15T15:45:00Z","v":3070,"vw":100.405673},{"c":100.255,"h":100.455,"l":99.71,"n":332,"o":100.24,"t":"2026-10-15T16:00:00Z","v":14298,"vw":100.151569},{"c":99.98,"h":100.36,"l":99.97,"n":141,"o":100.345,"t":"2026-10-15T16:15:00Z","v":6412,"vw":100.175714},{"c":100.1,"h":100.36,"l":100.07,"n":186,"o":100.075,"t":"2026-10-15T16:30:00Z","v":5395,"vw":100.2281},{"c":100.4,"h":100.4,"l":99.99,"n":117,"o":100.12,"t":"2026-10-15T16:45:00Z","v":4060,"vw":100.24405},{"c":100.16,"h":100.25,"l":100.16,"n":22,"o":100.25,"t":"2026-10-15T17:00:00Z","v":338,"vw":100.205},{"c":100.4099,"h":100.4099,"l":100.2,"n":25,"o":100.2,"t":"2026-10-15T17:15:00Z","v":526,"vw":100.352076},{"c":100.38,"h":100.38,"l":100.16,"n":165,"o":100.325,"t":"2026-10-15T17:30:00Z","v":5194,"vw":100.309375},{"c":100.39,"h":100.5,"l":100.3,"n":159,"o":100.35,"t":"2026-10-15T17:45:00Z","v":4674,"vw":100.409442},{"c":100.01,"h":100.39,"l":100.01,"n":114,"o":100.39,"t":"2026-10-15T18:00:00Z","v":2532,"vw":100.274902},{"c":99.78,"h":99.9,"l":99.65,"n":87,"o":99.9,"t":"2026-10-15T18:15:00Z","v":5067,"vw":99.840714},{"c":99.825,"h":99.825,"l":99.825,"n":15,"o":99.825,"t":"2026-10-15T18:30:00Z","v":306,"vw":99.825},{"c":99.885,"h":99.94,"l":99.88,"n":92,"o":99.89,"t":"2026-10-15T18:45:00Z","v":1754,"vw":99.903214},{"c":99.82,"h":99.98,"l":99.77,"n":235,"o":99.87,"t":"2026-10-15T19:00:00Z","v":6828,"vw":99.882207},{"c":99.81,"h":99.91,"l":99.615,"n":286,"o":99.67,"t":"2026-10-15T19:15:00Z","v":9876,"vw":99.797499},{"c":100.19,"h":100.19,"l":99.88,"n":393,"o":99.96,"t":"2026-10-15T19:30:00Z","v":12253,"vw":100.021002},{"c":99.69,"h":100.305,"l":99.63,"n":1780,"o":100.305,"t":"2026-10-15T19:45:00Z","v":67068,"vw":99.772296},{"c":99.66,"h":99.66,"l":99.66,"n":16,"o":99.66,"t":"2026-10-15T20:00:00Z","v":35170,"vw":99.66},{"c":99.66,"h":99.66,"l":99.66,"n":15,"o":99.66,"t":"2026-10-16T08:30:00Z","v":225,"vw":99.66},{"c":99.9,"h":99.9,"l":99.45,"n":16,"o":99.45,"t":"2026-10-16T11:15:00Z","v":322,"vw":99.6},{"c":99.62,"h":99.62,"l":99.62,"n":6,"o":99.62,"t":"2026-10-16T11:30:00Z","v":118,"vw":99.62},{"c":99.55,"h":99.55,"l":99.55,"n":1,"o":99.55,"t":"2026-10-16T12:30:00Z","v":118,"vw":99.55},{"c":99.655,"h":100.46,"l":99.655,"n":28,"o":100.35,"t":"2026-10-16T13:30:00Z","v":916,"vw":100.254723},{"c":100.5,"h":100.5,"l":99.8925,"n":59,"o":99.8925,"t":"2026-10-16T13:45:00Z","v":2799,"vw":100.38841},{"c":99.86,"h":100.65,"l":99.86,"n":37,"o":100.65,"t":"2026-10-16T14:00:00Z","v":1346,"vw":100.363147},{"c":100.345,"h":100.345,"l":99.85,"n":7,"o":99.86,"t":"2026-10-16T14:15:00Z","v":458,"vw":99.97875},{"c":100.42,"h":100.44,"l":100.42,"n":57,"o":100.44,"t":"2026-10-16T14:30:00Z","v":1047,"vw":100.43},{"c":100.56,"h":100.66,"l":100.47,"n":58,"o":100.52,"t":"2026-10-16T14:45:00Z","v":1931,"vw":100.553306},{"c":100.19,"h":100.35,"l":100.19,"n":19,"o":100.35,"t":"2026-10-16T15:00:00Z","v":595,"vw":100.27},{"c":100.15,"h":100.46,"l":100.15,"n":47,"o":100.43,"t":"2026-10-16T15:15:00Z","v":1040,"vw":100.3375},{"c":99.74,"h":100.24,"l":99.74,"n":145,"o":100.11,"t":"2026-10-16T15:30:00Z","v":3902,"vw":100.031979},{"c":99.43,"h":99.65,"l":99.43,"n":42,"o":99.64,"t":"2026-10-16T15:45:00Z","v":1628,"vw":99.55},{"c":99.04,"h":99.18,"l":99.04,"n":28,"o":99.15,"t":"2026-10-16T16:00:00Z","v":1050,"vw":99.108571},{"c":98.39,"h":99.28,"l":98.39,"n":174,"o":99.28,"t":"2026-10-16T16:15:00Z","v":6764,"vw":98.876085},{"c":98.37,"h":98.745,"l":98.37,"n":17,"o":98.745,"t":"2026-10-16T16:30:00Z","v":850,"vw":98.482296},{"c":98.19,"h":98.43,"l":98.03,"n":215,"o":98.42,"t":"2026-10-16T16:45:00Z","v":10918,"vw":98.218318},{"c":97.38,"h":98.27,"l":97.38,"n":225,"o":98.27,"t":"2026-10-16T17:00:00Z","v":7009,"vw":97.793888},{"c":97.465,"h":97.465,"l":97.11,"n":155,"o":97.35,"t":"2026-10-16T17:15:00Z","v":5146,"vw":97.240503},{"c":97.73,"h":97.73,"l":97.19,"n":79,"o":97.295,"t":"2026-10-16T17:30:00Z","v":3648,"vw":97.473025},{"c":97.36,"h":97.63,"l":97.35,"n":89,"o":97.63,"t":"2026-10-16T17:45:00Z","v":2290,"vw":97.434319},{"c":97.515,"h":97.515,"l":97.27,"n":59,"o":97.36,"t":"2026-10-16T18:00:00Z","v":1623,"vw":97.4275},{"c":97.37,"h":97.37,"l":97.24,"n":38,"o":97.33,"t":"2026-10-16T18:15:00Z","v":1482,"vw":97.289801},{"c":97.83,"h":97.83,"l":97.545,"n":36,"o":97.545,"t":"2026-10-16T18:30:00Z","v":876,"vw":97.602},{"c":97.755,"h":97.755,"l":97.545,"n":56,"o":97.67,"t":"2026-10-16T18:45:00Z","v":1348,"vw":97.66125},{"c":97.63,"h":97.7,"l":97.39,"n":121,"o":97.39,"t":"2026-10-16T19:00:00Z","v":2751,"vw":97.5975},{"c":97.77,"h":97.9,"l":97.23,"n":599,"o":97.58,"t":"2026-10-16T19:15:00Z","v":32904,"vw":97.71554},{"c":97.84,"h":97.87,"l":97.47,"n":356,"o":97.84,"t":"2026-10-16T19:30:00Z","v":9707,"vw":97.676896},{"c":98.225,"h":98.24,"l":97.815,"n":1207,"o":97.815,"t":"2026-10-16T19:45:00Z","v":31383,"vw":98.073963},{"c":98.15,"h":98.15,"l":97.81,"n":19,"o":98.15,"t":"2026-10-16T20:00:00Z","v":60440,"vw":98.148891},{"c":97.8,"h":98.51,"l":97.7,"n":31,"o":98.15,"t":"2026-10-19T08:30:00Z","v":822,"vw":98.009833},{"c":97.9,"h":97.9,"l":97.9,"n":8,"o":97.9,"t":"2026-10-19T10:45:00Z","v":107,"vw":97.9},{"c":99.28,"h":99.74,"l":98.16,"n":76,"o":98.39,"t":"2026-10-19T13:30:00Z","v":3246,"vw":98.780066},{"c":99.31,"h":99.93,"l":99.31,"n":96,"o":99.312,"t":"2026-10-19T13:45:00Z","v":6733,"vw":99.704975},{"c":99.42,"h":99.75,"l":99.15,"n":56,"o":99.36,"t":"2026-10-19T14:00:00Z","v":1214,"vw":99.431943},{"c":99.65,"h":99.87,"l":99.535,"n":35,"o":99.535,"t":"2026-10-19T14:15:00Z","v":1312,"vw":99.669299},{"c":99.62,"h":99.71,"l":99.19,"n":134,"o":99.68,"t":"2026-10-19T14:30:00Z","v":4837,"vw":99.497069},{"c":99.85,"h":100.01,"l":99.68,"n":87,"o":99.68,"t":"2026-10-19T14:45:00Z","v":2644,"vw":99.835357},{"c":99.75,"h":99.76,"l":99.385,"n":119,"o":99.75,"t":"2026-10-19T15:00:00Z","v":3532,"vw":99.63666},{"c":99.54,"h":99.6,"l":99.425,"n":78,"o":99.56,"t":"2026-10-19T15:15:00Z","v":2669,"vw":99.540507},{"c":99.53,"h":99.62,"l":99.455,"n":60,"o":99.455,"t":"2026-10-19T15:30:00Z","v":2312,"vw":99.532206},{"c":99.38,"h":99.595,"l":99.37,"n":99,"o":99.39,"t":"2026-10-19T15:45:00Z","v":3331,"vw":99.495892},{"c":99.15,"h":99.45,"l":99.15,"n":58,"o":99.45,"t":"2026-10-19T16:00:00Z","v":2253,"vw":99.283235},{"c":99.11,"h":99.27,"l":99,"n":115,"o":99.205,"t":"2026-10-19T16:15:00Z","v":3941,"vw":99.098437},{"c":98.71,"h":98.96,"l":98.61,"n":164,"o":98.95,"t":"2026-10-19T16:30:00Z","v":10350,"vw":98.774385},{"c":98.74,"h":98.74,"l":98.48,"n":131,"o":98.69,"t":"2026-10-19T16:45:00Z","v":5620,"vw":98.655173},{"c":98.71,"h":98.72,"l":98.58,"n":117,"o":98.7,"t":"2026-10-19T17:00:00Z","v":5694,"vw":98.670186},{"c":98.69,"h":98.75,"l":98.625,"n":97,"o":98.69,"t":"2026-10-19T17:15:00Z","v":3349,"vw":98.678629},{"c":98.73,"h":98.81,"l":98.54,"n":264,"o":98.65,"t":"2026-10-19T17:30:00Z","v":11225,"vw":98.682996},{"c":98.58,"h":98.73,"l":98.54,"n":104,"o":98.73,"t":"2026-10-19T17:45:00Z","v":4568,"vw":98.592223},{"c":98.63,"h":98.65,"l":98.39,"n":168,"o":98.39,"t":"2026-10-19T18:00:00Z","v":7438,"vw":98.601097},{"c":98.24,"h":98.61,"l":98.24,"n":63,"o":98.55,"t":"2026-10-19T18:15:00Z","v":2251,"vw":98.458127},{"c":98.11,"h":98.305,"l":98.04,"n":57,"o":98.22,"t":"2026-10-19T18:30:00Z","v":2334,"vw":98.13052},{"c":98.15,"h":98.15,"l":97.85,"n":181,"o":97.955,"t":"2026-10-19T18:45:00Z","v":7184,"vw":97.954779},{"c":98.3,"h":98.31,"l":98.1,"n":136,"o":98.1,"t":"2026-10-19T19:00:00Z","v":3073,"vw":98.230625},{"c":98.275,"h":98.41,"l":98.22,"n":144,"o":98.38,"t":"2026-10-19T19:15:00Z","v":3933,"vw":98.296296},{"c":98.3,"h":98.425,"l":98.01,"n":356,"o":98.26,"t":"2026-10-19T19:30:00Z","v":12651,"vw":98.22715},{"c":98.02,"h":98.365,"l":97.82,"n":1162,"o":98.265,"t":"2026-10-19T19:45:00Z","v":39886,"vw":98.07351},{"c":98.05,"h":98.05,"l":98.05,"n":11,"o":98.05,"t":"2026-10-19T20:00:00Z","v":58086,"vw":98.05},{"c":97.75,"h":98.05,"l":97.75,"n":5,"o":98.05,"t":"2026-10-20T08:15:00Z","v":356,"vw":97.919492},{"c":98,"h":98,"l":98,"n":2,"o":98,"t":"2026-10-20T11:30:00Z","v":199,"vw":98},{"c":97.6,"h":97.6,"l":97.6,"n":7,"o":97.6,"t":"2026-10-20T11:45:00Z","v":306,"vw":97.6},{"c":97.85,"h":97.85,"l":97.85,"n":2,"o":97.85,"t":"2026-10-20T12:15:00Z","v":101,"vw":97.85},{"c":98.87,"h":98.87,"l":98.87,"n":9,"o":98.87,"t":"2026-10-20T12:30:00Z","v":298,"vw":98.87},{"c":98.3927,"h":99.325,"l":98.3927,"n":26,"o":98.84,"t":"2026-10-20T13:30:00Z","v":3221,"vw":98.594457},{"c":99.41,"h":99.45,"l":99.105,"n":27,"o":99.105,"t":"2026-10-20T13:45:00Z","v":1070,"vw":99.266944},{"c":98.85,"h":99.14,"l":98.85,"n":21,"o":99.14,"t":"2026-10-20T14:00:00Z","v":734,"vw":98.977721},{"c":99.855,"h":99.855,"l":98.975,"n":117,"o":98.975,"t":"2026-10-20T14:15:00Z","v":4171,"vw":99.17996},{"c":100.25,"h":100.4,"l":99.61,"n":462,"o":100.16,"t":"2026-10-20T14:30:00Z","v":28726,"vw":100.10589},{"c":100.4,"h":100.74,"l":100.4,"n":100,"o":100.47,"t":"2026-10-20T14:45:00Z","v":2946,"vw":100.549737},{"c":100.125,"h":100.34,"l":100.11,"n":98,"o":100.34,"t":"2026-10-20T15:00:00Z","v":2938,"vw":100.246038},{"c":100.07,"h":100.07,"l":100.07,"n":14,"o":100.07,"t":"2026-10-20T15:15:00Z","v":183,"vw":100.07},{"c":99.86,"h":100.08,"l":99.8,"n":327,"o":100.03,"t":"2026-10-20T15:30:00Z","v":16821,"vw":99.953707},{"c":99.775,"h":99.91,"l":99.74,"n":179,"o":99.82,"t":"2026-10-20T15:45:00Z","v":9494,"vw":99.85278},{"c":99.82,"h":100,"l":99.7,"n":251,"o":99.71,"t":"2026-10-20T16:00:00Z","v":12653,"vw":99.858939},{"c":99.87,"h":100.04,"l":99.66,"n":164,"o":99.905,"t":"2026-10-20T16:15:00Z","v":8219,"vw":99.958196},{"c":100.25,"h":100.25,"l":99.8,"n":225,"o":99.91,"t":"2026-10-20T16:30:00Z","v":8796,"vw":99.978894},{"c":100.03,"h":100.26,"l":100.03,"n":164,"o":100.26,"t":"2026-10-20T16:45:00Z","v":7177,"vw":100.146925},{"c":100.14,"h":100.21,"l":100.12,"n":66,"o":100.12,"t":"2026-10-20T17:00:00Z","v":3495,"vw":100.16083},{"c":100.32,"h":100.61,"l":100.075,"n":396,"o":100.09,"t":"2026-10-20T17:15:00Z","v":28459,"vw":100.406415},{"c":100.42,"h":100.52,"l":100.26,"n":225,"o":100.395,"t":"2026-10-20T17:30:00Z","v":9715,"vw":100.428762},{"c":100.44,"h":100.47,"l":100.24,"n":156,"o":100.34,"t":"2026-10-20T17:45:00Z","v":6381,"vw":100.362826},{"c":100.57,"h":100.67,"l":100.26,"n":257,"o":100.43,"t":"2026-10-20T18:00:00Z","v":10551,"vw":100.471889},{"c":100.535,"h":100.57,"l":100.37,"n":162,"o":100.52,"t":"2026-10-20T18:15:00Z","v":6604,"vw":100.486625},{"c":100.29,"h":100.56,"l":100.29,"n":173,"o":100.5,"t":"2026-10-20T18:30:00Z","v":5290,"vw":100.462891},{"c":100.42,"h":100.5,"l":100.39,"n":191,"o":100.41,"t":"2026-10-20T18:45:00Z","v":6227,"vw":100.43511},{"c":100.16,"h":100.385,"l":100.16,"n":185,"o":100.34,"t":"2026-10-20T19:00:00Z","v":4605,"vw":100.328742},{"c":100.08,"h":100.19,"l":100.02,"n":290,"o":100.19,"t":"2026-10-20T19:15:00Z","v":5683,"vw":100.120917},{"c":100.365,"h":100.365,"l":99.96,"n":304,"o":100,"t":"2026-10-20T19:30:00Z","v":7113,"vw":100.135649},{"c":100.49,"h":100.63,"l":100.09,"n":1417,"o":100.36,"t":"2026-10-20T19:45:00Z","v":44576,"vw":100.353686},{"c":100.49,"h":100.49,"l":100.49,"n":9,"o":100.49,"t":"2026-10-20T20:00:00Z","v":105533,"vw":100.49},{"c":100.5,"h":100.85,"l":100.09,"n":73,"o":100.49,"t":"2026-10-21T08:00:00Z","v":1091,"vw":100.55626},{"c":100.69,"h":100.69,"l":100.69,"n":11,"o":100.69,"t":"2026-10-21T08:30:00Z","v":347,"vw":100.69},{"c":101.63,"h":101.63,"l":100.26,"n":91,"o":100.26,"t":"2026-10-21T13:30:00Z","v":2691,"vw":101.183546},{"c":101.31,"h":101.805,"l":101.07,"n":212,"o":101.56,"t":"2026-10-21T13:45:00Z","v":13761,"vw":101.535429},{"c":100.92,"h":101.29,"l":100.9,"n":121,"o":101.29,"t":"2026-10-21T14:00:00Z","v":3660,"vw":101.019724},{"c":101.05,"h":101.05,"l":100.75,"n":368,"o":100.89,"t":"2026-10-21T14:15:00Z","v":17420,"vw":100.912371},{"c":101.2,"h":101.2,"l":100.92,"n":156,"o":100.975,"t":"2026-10-21T14:30:00Z","v":5060,"vw":101.086924},{"c":101.07,"h":101.21,"l":100.98,"n":135,"o":101.14,"t":"2026-10-21T14:45:00Z","v":5229,"vw":101.058116},{"c":100.925,"h":100.97,"l":100.92,"n":28,"o":100.97,"t":"2026-10-21T15:00:00Z","v":710,"vw":100.938333},{"c":101.17,"h":101.34,"l":101.06,"n":192,"o":101.06,"t":"2026-10-21T15:15:00Z","v":6328,"vw":101.210576},{"c":101.25,"h":101.65,"l":101.18,"n":351,"o":101.26,"t":"2026-10-21T15:30:00Z","v":19399,"vw":101.372929},{"c":101.085,"h":101.5199,"l":100.94,"n":332,"o":101.5199,"t":"2026-10-21T15:45:00Z","v":34265,"vw":101.232872},{"c":101.025,"h":101.07,"l":100.91,"n":121,"o":101.07,"t":"2026-10-21T16:00:00Z","v":5087,"vw":100.979707},{"c":100.525,"h":101.03,"l":100.42,"n":274,"o":101.03,"t":"2026-10-21T16:15:00Z","v":11944,"vw":100.874335},{"c":101.03,"h":101.04,"l":100.605,"n":324,"o":100.75,"t":"2026-10-21T16:30:00Z","v":8564,"vw":100.798057},{"c":100.94,"h":100.98,"l":100.73,"n":210,"o":100.98,"t":"2026-10-21T16:45:00Z","v":7368,"vw":100.889504},{"c":100.9,"h":100.985,"l":100.77,"n":197,"o":100.93,"t":"2026-10-21T17:00:00Z","v":7418,"vw":100.874982},{"c":101.05,"h":101.15,"l":100.89,"n":184,"o":100.98,"t":"2026-10-21T17:15:00Z","v":7419,"vw":101.060729},{"c":101.13,"h":101.15,"l":100.89,"n":338,"o":100.96,"t":"2026-10-21T17:30:00Z","v":12554,"vw":101.005861},{"c":101.26,"h":101.31,"l":101.17,"n":82,"o":101.31,"t":"2026-10-21T17:45:00Z","v":4843,"vw":101.283155},{"c":101.545,"h":101.545,"l":101.28,"n":219,"o":101.33,"t":"2026-10-21T18:00:00Z","v":8914,"vw":101.448258},{"c":101.35,"h":101.52,"l":101.31,"n":243,"o":101.52,"t":"2026-10-21T18:15:00Z","v":8202,"vw":101.383062},{"c":101.355,"h":101.38,"l":101.26,"n":220,"o":101.35,"t":"2026-10-21T18:30:00Z","v":6498,"vw":101.341645},{"c":100.76,"h":101.355,"l":100.76,"n":163,"o":101.355,"t":"2026-10-21T18:45:00Z","v":5327,"vw":101.077774},{"c":100.575,"h":100.77,"l":100.46,"n":301,"o":100.6,"t":"2026-10-21T19:00:00Z","v":8730,"vw":100.604358},{"c":100.88,"h":100.88,"l":100.555,"n":284,"o":100.57,"t":"2026-10-21T19:15:00Z","v":6237,"vw":100.732645},{"c":100.435,"h":100.9,"l":100.41,"n":453,"o":100.9,"t":"2026-10-21T19:30:00Z","v":12736,"vw":100.633542},{"c":100.545,"h":100.69,"l":100.35,"n":1754,"o":100.35,"t":"2026-10-21T19:45:00Z","v":68682,"vw":100.57409},{"c":100.5,"h":100.5,"l":100.5,"n":11,"o":100.5,"t":"2026-10-21T20:00:00Z","v":58442,"vw":100.5},{"c":100.99,"h":100.99,"l":100.39,"n":18,"o":100.39,"t":"2026-10-22T13:30:00Z","v":1026,"vw":100.875278},{"c":100.89,"h":101.28,"l":100.89,"n":34,"o":101.21,"t":"2026-10-22T13:45:00Z","v":2055,"vw":101.226491},{"c":100.75,"h":101.115,"l":100.5,"n":53,"o":100.93,"t":"2026-10-22T14:00:00Z","v":2476,"vw":100.71475},{"c":100.28,"h":100.72,"l":100.05,"n":152,"o":100.64,"t":"2026-10-22T14:15:00Z","v":9287,"vw":100.404906},{"c":99.93,"h":100.125,"l":99.815,"n":62,"o":100.03,"t":"2026-10-22T14:30:00Z","v":2245,"vw":100.008029},{"c":100.24,"h":100.38,"l":99.97,"n":72,"o":100.005,"t":"2026-10-22T14:45:00Z","v":2311,"vw":100.1895},{"c":100.685,"h":100.685,"l":100.685,"n":9,"o":100.685,"t":"2026-10-22T15:00:00Z","v":163,"vw":100.685},{"c":100.66,"h":101.14,"l":100.555,"n":392,"o":100.675,"t":"2026-10-22T15:15:00Z","v":18010,"vw":100.767708},{"c":101.25,"h":101.6,"l":100.81,"n":439,"o":100.81,"t":"2026-10-22T15:30:00Z","v":33153,"vw":101.377801},{"c":101.8,"h":101.8,"l":101.1,"n":129,"o":101.37,"t":"2026-10-22T15:45:00Z","v":3092,"vw":101.314816},{"c":101.57,"h":101.78,"l":101.31,"n":276,"o":101.78,"t":"2026-10-22T16:00:00Z","v":11936,"vw":101.603032},{"c":101.25,"h":101.67,"l":101.25,"n":156,"o":101.64,"t":"2026-10-22T16:15:00Z","v":6057,"vw":101.456663},{"c":101.01,"h":101.28,"l":101.01,"n":75,"o":101.28,"t":"2026-10-22T16:30:00Z","v":1693,"vw":101.141},{"c":101.2225,"h":101.2225,"l":100.77,"n":98,"o":100.77,"t":"2026-10-22T16:45:00Z","v":2829,"vw":101.016029},{"c":101.095,"h":101.255,"l":100.98,"n":73,"o":101.255,"t":"2026-10-22T17:00:00Z","v":2780,"vw":101.098071},{"c":101.33,"h":101.33,"l":101.02,"n":167,"o":101.03,"t":"2026-10-22T17:15:00Z","v":4744,"vw":101.201922},{"c":101.41,"h":101.465,"l":101.33,"n":89,"o":101.36,"t":"2026-10-22T17:30:00Z","v":1983,"vw":101.393727},{"c":101.38,"h":101.39,"l":101.19,"n":154,"o":101.33,"t":"2026-10-22T17:45:00Z","v":3921,"vw":101.271071},{"c":101.25,"h":101.43,"l":101.03,"n":195,"o":101.41,"t":"2026-10-22T18:00:00Z","v":6012,"vw":101.247509},{"c":101.16,"h":101.382,"l":101.16,"n":178,"o":101.33,"t":"2026-10-22T18:15:00Z","v":5331,"vw":101.274641},{"c":101.05,"h":101.1325,"l":100.92,"n":125,"o":101.05,"t":"2026-10-22T18:30:00Z","v":3121,"vw":101.02648},{"c":100.88,"h":101.13,"l":100.88,"n":202,"o":101.05,"t":"2026-10-22T18:45:00Z","v":5614,"vw":101.008182},{"c":100.95,"h":101.165,"l":100.87,"n":165,"o":100.88,"t":"2026-10-22T19:00:00Z","v":4939,"vw":101.039023},{"c":101.08,"h":101.08,"l":100.88,"n":114,"o":101.0351,"t":"2026-10-22T19:15:00Z","v":3452,"vw":100.97632},{"c":100.97,"h":101.02,"l":100.805,"n":285,"o":100.94,"t":"2026-10-22T19:30:00Z","v":9464,"vw":100.900884},{"c":101.21,"h":101.33,"l":100.74,"n":987,"o":101.01,"t":"2026-10-22T19:45:00Z","v":39335,"vw":101.157201},{"c":101.23,"h":101.23,"l":101.23,"n":18,"o":101.23,"t":"2026-10-22T20:00:00Z","v":44349,"vw":101.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.7446493094704116,"strike":135.2675345264794,"iv":0.8772483284280365,"gamma":0.00934226474039751,"theta":-0.1024715806928015,"vega":0.0663575050897038,"rho":0.01038297376674385,"breakevenPct":35.347410684530104},{"delta":0.2,"premium":1.8148746467804933,"strike":119.50417844065022,"iv":0.6200666042630549,"gamma":0.015900787135610293,"theta":-0.08771902970220727,"vega":0.07963496126793104,"rho":0.014153589258782875,"breakevenPct":19.844960078465583},{"delta":0.25,"premium":1.95,"strike":112.91037346532384,"iv":0.4969073317365316,"gamma":0.022845948802794294,"theta":-0.08018367479037083,"vega":0.09025346798056062,"rho":0.017861843159410418,"breakevenPct":13.464756954780045},{"delta":0.3,"premium":2.0473668691088824,"strike":108.78291413613897,"iv":0.4057218750594742,"gamma":0.03044568043791925,"theta":-0.0719268159033748,"vega":0.09825454128880916,"rho":0.021606423894223264,"breakevenPct":9.483632327618144},{"delta":0.35,"premium":2.2426140503289584,"strike":106.34232437088802,"iv":0.3573851814727167,"gamma":0.03680330596184231,"theta":-0.06790951532055234,"vega":0.1047999985218355,"rho":0.02533379583370917,"breakevenPct":7.265571887006789},{"delta":0.4,"premium":2.540947666195191,"strike":104.46958981612447,"iv":0.3269173974540311,"gamma":0.04093649222065064,"theta":-0.06533932107496464,"vega":0.10867581329561528,"rho":0.02902526593375147,"breakevenPct":5.710300782692533},{"delta":0.45,"premium":2.9652758132956154,"strike":103.29090051862329,"iv":0.3182893917963225,"gamma":0.04235091937765205,"theta":-0.06453781235266383,"vega":0.10928873173031589,"rho":0.03267285600780714,"breakevenPct":4.965105533852514},{"delta":0.5,"premium":3.3896039603960397,"strike":102.11221122112211,"iv":0.3096613861386139,"gamma":0.043765346534653464,"theta":-0.06373630363036303,"vega":0.1099016501650165,"rho":0.03632044608186281,"breakevenPct":4.219910285012494},{"delta":0.55,"premium":3.8139321074964645,"strike":100.93352192362093,"iv":0.3010333804809052,"gamma":0.04517977369165488,"theta":-0.06293479490806224,"vega":0.11051456859971712,"rho":0.03996803615591848,"breakevenPct":3.474715036172475},{"delta":0.6,"premium":4.327448071216617,"strike":99.74282888229476,"iv":0.29486864490603365,"gamma":0.04560049455984174,"theta":-0.06172393669634026,"vega":0.1094981206726014,"rho":0.04357005904098381,"breakevenPct":2.8057660313260655},{"delta":0.65,"premium":5.180563798219586,"strike":98.50642927794263,"iv":0.29808328387734917,"gamma":0.042237487636003955,"theta":-0.05895440158259149,"vega":0.10227754698318496,"rho":0.046998576091047475,"breakevenPct":2.4271392632245514},{"delta":0.7,"premium":6.033679525222552,"strike":97.2700296735905,"iv":0.3012979228486647,"gamma":0.038874480712166176,"theta":-0.05618486646884273,"vega":0.09505697329376855,"rho":0.050427093141111136,"breakevenPct":2.0485124951230387},{"delta":0.75,"premium":6.88679525222552,"strike":96.03363006923837,"iv":0.3045125618199802,"gamma":0.035511473788328383,"theta":-0.053415331355093965,"vega":0.08783639960435212,"rho":0.0538556101911748,"breakevenPct":1.6698857270215248},{"delta":0.8,"premium":8.065000000000005,"strike":94.5,"iv":0.3158000000000001,"gamma":0.03127999999999998,"theta":-0.05082,"vega":0.07952999999999998,"rho":0.057047413352153256,"breakevenPct":1.3187790180776355},{"delta":0.85,"premium":10.900365853658535,"strike":91.45121951219512,"iv":0.36823902439024386,"gamma":0.022621463414634148,"theta":-0.04911268292682927,"vega":0.06568853658536586,"rho":0.05903255302974609,"breakevenPct":1.1079574887421249},{"delta":0.9,"premium":15.59394736842105,"strike":86.55263157894737,"iv":0.4612510526315789,"gamma":0.013604736842105267,"theta":-0.04726578947368421,"vega":0.0497921052631579,"rho":0.05955410017327631,"breakevenPct":0.905442010637571}],"put":[{"delta":0.1,"premium":1.7234200862200908,"strike":71.32899568899546,"iv":1.1184145658533577,"gamma":0.005557733756997092,"theta":-0.09504344645472851,"vega":0.04993518961689167,"rho":-0.009549054972902688,"breakevenPct":31.240170302503834},{"delta":0.15,"premium":1.9046647628548163,"strike":82.73323814274082,"iv":0.7844340499331457,"gamma":0.010563595558197188,"theta":-0.08738883704120765,"vega":0.06623767312112559,"rho":-0.01385176186785574,"breakevenPct":20.153538101465973},{"delta":0.2,"premium":1.8639359071815773,"strike":90.27871814363155,"iv":0.546550477291548,"gamma":0.018085557548994435,"theta":-0.07243707651599421,"vega":0.0795619973665306,"rho":-0.01805279996194411,"breakevenPct":12.659505841697156},{"delta":0.25,"premium":2.039176976172558,"strike":93.78353952345117,"iv":0.45644331610836886,"gamma":0.024841135649373642,"theta":-0.06720608802673855,"vega":0.0900225514447438,"rho":-0.022402540007633327,"breakevenPct":9.37038175710895},{"delta":0.3,"premium":2.203421884697016,"strike":96.14913205218906,"iv":0.3938505852365507,"gamma":0.03176266711828657,"theta":-0.06196827444623598,"vega":0.0976169868186951,"rho":-0.026701477127815548,"breakevenPct":7.195781717384122},{"delta":0.35,"premium":2.3618213889488366,"strike":97.90912654387597,"iv":0.34588413860192974,"gamma":0.038772417064225066,"theta":-0.05672683274320309,"vega":0.10368783379369734,"rho":-0.030973408127204505,"breakevenPct":5.613646987131158},{"delta":0.4,"premium":2.5202208932006576,"strike":99.66912103556287,"iv":0.2979176919673087,"gamma":0.04578216701016357,"theta":-0.051485391040170185,"vega":0.10975868076869957,"rho":-0.035245339126593465,"breakevenPct":4.031512256878193},{"delta":0.45,"premium":3.093022737405261,"strike":100.90503789567543,"iv":0.2923934462773072,"gamma":0.04632166740971913,"theta":-0.05033709317877842,"vega":0.11026647347302719,"rho":-0.039722677053363756,"breakevenPct":3.3764544519705884},{"delta":0.5,"premium":3.7617699509585374,"strike":102.0196165849309,"iv":0.29669572001783323,"gamma":0.04536312973695943,"theta":-0.05013646901471244,"vega":0.10948626839054837,"rho":-0.044247572249035146,"breakevenPct":2.936040073128166},{"delta":0.55,"premium":4.430517164511815,"strike":103.13419527418635,"iv":0.30099799375835934,"gamma":0.04440459206419973,"theta":-0.049935844850646456,"vega":0.10870606330806955,"rho":-0.04877246744470654,"breakevenPct":2.495625694285743},{"delta":0.6,"premium":5.09926437806509,"strike":104.24877396344182,"iv":0.3053002674988854,"gamma":0.04344605439144004,"theta":-0.04973522068658047,"vega":0.10792585822559073,"rho":-0.05329736264037793,"breakevenPct":2.055211315443321},{"delta":0.65,"premium":5.910116279069767,"strike":105.47383720930233,"iv":0.3086548837209302,"gamma":0.041662790697674416,"theta":-0.047988953488372094,"vega":0.10466122093023256,"rho":-0.05791379606901464,"breakevenPct":1.646032865521528},{"delta":0.7,"premium":7.014767441860464,"strike":106.92732558139535,"iv":0.3100502325581395,"gamma":0.038174418604651164,"theta":-0.043047093023255815,"vega":0.0962600581395349,"rho":-0.0627194833903465,"breakevenPct":1.3014342195644737},{"delta":0.75,"premium":8.119418604651162,"strike":108.38081395348837,"iv":0.31144558139534884,"gamma":0.034686046511627905,"theta":-0.03810523255813953,"vega":0.0878588953488372,"rho":-0.06752517071167835,"breakevenPct":0.9568355736074186},{"delta":0.8,"premium":9.224069767441861,"strike":109.8343023255814,"iv":0.31284093023255816,"gamma":0.031197674418604646,"theta":-0.033163372093023245,"vega":0.07945773255813952,"rho":-0.07233085803301022,"breakevenPct":0.6122369276503636},{"delta":0.85,"premium":12.434592592592594,"strike":113.28148148148148,"iv":0.35027762962962966,"gamma":0.02351511111111111,"theta":-0.028793481481481482,"vega":0.0658991111111111,"rho":-0.07869225545875931,"breakevenPct":0.37845610106797517},{"delta":0.9,"premium":20.790076335877874,"strike":121.793893129771,"iv":0.475208396946565,"gamma":0.012972519083969455,"theta":-0.028677862595419833,"vega":0.04991984732824425,"rho":-0.08906405549972438,"breakevenPct":0.22343495614627484}]},"raw":{"call":[{"delta":0.15,"premium":1.7446493094704116,"strike":135.2675345264794,"iv":0.8772483284280365,"gamma":0.00934226474039751,"theta":-0.1024715806928015,"vega":0.0663575050897038,"rho":0.01038297376674385,"breakevenPct":35.347410684530104},{"delta":0.2,"premium":1.8148746467804933,"strike":119.50417844065022,"iv":0.6200666042630549,"gamma":0.015900787135610293,"theta":-0.08771902970220727,"vega":0.07963496126793104,"rho":0.014153589258782875,"breakevenPct":19.844960078465583},{"delta":0.25,"premium":1.95,"strike":112.91037346532384,"iv":0.4969073317365316,"gamma":0.022845948802794294,"theta":-0.08018367479037083,"vega":0.09025346798056062,"rho":0.017861843159410418,"breakevenPct":13.464756954780045},{"delta":0.3,"premium":2.0473668691088824,"strike":108.78291413613897,"iv":0.4057218750594742,"gamma":0.03044568043791925,"theta":-0.0719268159033748,"vega":0.09825454128880916,"rho":0.021606423894223264,"breakevenPct":9.483632327618144},{"delta":0.35,"premium":2.2426140503289584,"strike":106.34232437088802,"iv":0.3573851814727167,"gamma":0.03680330596184231,"theta":-0.06790951532055234,"vega":0.1047999985218355,"rho":0.02533379583370917,"breakevenPct":7.265571887006789},{"delta":0.4,"premium":2.540947666195191,"strike":104.46958981612447,"iv":0.3269173974540311,"gamma":0.04093649222065064,"theta":-0.06533932107496464,"vega":0.10867581329561528,"rho":0.02902526593375147,"breakevenPct":5.710300782692533},{"delta":0.45,"premium":2.9652758132956154,"strike":103.29090051862329,"iv":0.3182893917963225,"gamma":0.04235091937765205,"theta":-0.06453781235266383,"vega":0.10928873173031589,"rho":0.03267285600780714,"breakevenPct":4.965105533852514},{"delta":0.5,"premium":3.3896039603960397,"strike":102.11221122112211,"iv":0.3096613861386139,"gamma":0.043765346534653464,"theta":-0.06373630363036303,"vega":0.1099016501650165,"rho":0.03632044608186281,"breakevenPct":4.219910285012494},{"delta":0.55,"premium":3.8139321074964645,"strike":100.93352192362093,"iv":0.3010333804809052,"gamma":0.04517977369165488,"theta":-0.06293479490806224,"vega":0.11051456859971712,"rho":0.03996803615591848,"breakevenPct":3.474715036172475},{"delta":0.6,"premium":4.327448071216617,"strike":99.74282888229476,"iv":0.29486864490603365,"gamma":0.04560049455984174,"theta":-0.06172393669634026,"vega":0.1094981206726014,"rho":0.04357005904098381,"breakevenPct":2.8057660313260655},{"delta":0.65,"premium":5.180563798219586,"strike":98.50642927794263,"iv":0.29808328387734917,"gamma":0.042237487636003955,"theta":-0.05895440158259149,"vega":0.10227754698318496,"rho":0.046998576091047475,"breakevenPct":2.4271392632245514},{"delta":0.7,"premium":6.033679525222552,"strike":97.2700296735905,"iv":0.3012979228486647,"gamma":0.038874480712166176,"theta":-0.05618486646884273,"vega":0.09505697329376855,"rho":0.050427093141111136,"breakevenPct":2.0485124951230387},{"delta":0.75,"premium":6.88679525222552,"strike":96.03363006923837,"iv":0.3045125618199802,"gamma":0.035511473788328383,"theta":-0.053415331355093965,"vega":0.08783639960435212,"rho":0.0538556101911748,"breakevenPct":1.6698857270215248},{"delta":0.8,"premium":8.065000000000005,"strike":94.5,"iv":0.3158000000000001,"gamma":0.03127999999999998,"theta":-0.05082,"vega":0.07952999999999998,"rho":0.057047413352153256,"breakevenPct":1.3187790180776355},{"delta":0.85,"premium":10.900365853658535,"strike":91.45121951219512,"iv":0.36823902439024386,"gamma":0.022621463414634148,"theta":-0.04911268292682927,"vega":0.06568853658536586,"rho":0.05903255302974609,"breakevenPct":1.1079574887421249},{"delta":0.9,"premium":15.59394736842105,"strike":86.55263157894737,"iv":0.4612510526315789,"gamma":0.013604736842105267,"theta":-0.04726578947368421,"vega":0.0497921052631579,"rho":0.05955410017327631,"breakevenPct":0.905442010637571}],"put":[{"delta":0.1,"premium":1.7234200862200908,"strike":71.32899568899546,"iv":1.1184145658533577,"gamma":0.005557733756997092,"theta":-0.09504344645472851,"vega":0.04993518961689167,"rho":-0.009549054972902688,"breakevenPct":31.240170302503834},{"delta":0.15,"premium":1.9046647628548163,"strike":82.73323814274082,"iv":0.7844340499331457,"gamma":0.010563595558197188,"theta":-0.08738883704120765,"vega":0.06623767312112559,"rho":-0.01385176186785574,"breakevenPct":20.153538101465973},{"delta":0.2,"premium":1.8639359071815773,"strike":90.27871814363155,"iv":0.546550477291548,"gamma":0.018085557548994435,"theta":-0.07243707651599421,"vega":0.0795619973665306,"rho":-0.01805279996194411,"breakevenPct":12.659505841697156},{"delta":0.25,"premium":2.039176976172558,"strike":93.78353952345117,"iv":0.45644331610836886,"gamma":0.024841135649373642,"theta":-0.06720608802673855,"vega":0.0900225514447438,"rho":-0.022402540007633327,"breakevenPct":9.37038175710895},{"delta":0.3,"premium":2.203421884697016,"strike":96.14913205218906,"iv":0.3938505852365507,"gamma":0.03176266711828657,"theta":-0.06196827444623598,"vega":0.0976169868186951,"rho":-0.026701477127815548,"breakevenPct":7.195781717384122},{"delta":0.35,"premium":2.3618213889488366,"strike":97.90912654387597,"iv":0.34588413860192974,"gamma":0.038772417064225066,"theta":-0.05672683274320309,"vega":0.10368783379369734,"rho":-0.030973408127204505,"breakevenPct":5.613646987131158},{"delta":0.4,"premium":2.5202208932006576,"strike":99.66912103556287,"iv":0.2979176919673087,"gamma":0.04578216701016357,"theta":-0.051485391040170185,"vega":0.10975868076869957,"rho":-0.035245339126593465,"breakevenPct":4.031512256878193},{"delta":0.45,"premium":3.093022737405261,"strike":100.90503789567543,"iv":0.2923934462773072,"gamma":0.04632166740971913,"theta":-0.05033709317877842,"vega":0.11026647347302719,"rho":-0.039722677053363756,"breakevenPct":3.3764544519705884},{"delta":0.5,"premium":3.7617699509585374,"strike":102.0196165849309,"iv":0.29669572001783323,"gamma":0.04536312973695943,"theta":-0.05013646901471244,"vega":0.10948626839054837,"rho":-0.044247572249035146,"breakevenPct":2.936040073128166},{"delta":0.55,"premium":4.430517164511815,"strike":103.13419527418635,"iv":0.30099799375835934,"gamma":0.04440459206419973,"theta":-0.049935844850646456,"vega":0.10870606330806955,"rho":-0.04877246744470654,"breakevenPct":2.495625694285743},{"delta":0.6,"premium":5.09926437806509,"strike":104.24877396344182,"iv":0.3053002674988854,"gamma":0.04344605439144004,"theta":-0.04973522068658047,"vega":0.10792585822559073,"rho":-0.05329736264037793,"breakevenPct":2.055211315443321},{"delta":0.65,"premium":5.910116279069767,"strike":105.47383720930233,"iv":0.3086548837209302,"gamma":0.041662790697674416,"theta":-0.047988953488372094,"vega":0.10466122093023256,"rho":-0.05791379606901464,"breakevenPct":1.646032865521528},{"delta":0.7,"premium":7.014767441860464,"strike":106.92732558139535,"iv":0.3100502325581395,"gamma":0.038174418604651164,"theta":-0.043047093023255815,"vega":0.0962600581395349,"rho":-0.0627194833903465,"breakevenPct":1.3014342195644737},{"delta":0.75,"premium":8.119418604651162,"strike":108.38081395348837,"iv":0.31144558139534884,"gamma":0.034686046511627905,"theta":-0.03810523255813953,"vega":0.0878588953488372,"rho":-0.06752517071167835,"breakevenPct":0.9568355736074186},{"delta":0.8,"premium":9.224069767441861,"strike":109.8343023255814,"iv":0.31284093023255816,"gamma":0.031197674418604646,"theta":-0.033163372093023245,"vega":0.07945773255813952,"rho":-0.07233085803301022,"breakevenPct":0.6122369276503636},{"delta":0.85,"premium":12.434592592592594,"strike":113.28148148148148,"iv":0.35027762962962966,"gamma":0.02351511111111111,"theta":-0.028793481481481482,"vega":0.0658991111111111,"rho":-0.07869225545875931,"breakevenPct":0.37845610106797517},{"delta":0.9,"premium":20.790076335877874,"strike":121.793893129771,"iv":0.475208396946565,"gamma":0.012972519083969455,"theta":-0.028677862595419833,"vega":0.04991984732824425,"rho":-0.08906405549972438,"breakevenPct":0.22343495614627484}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}