{"symbol":"XTN","url":"https://intraalpha.com/companies/XTN","capturedAt":"2026-10-23T03:16:58.495Z","state":"ready","quote":{"symbol":"XTN","last_price":99.49,"prev_close":98.07,"regular_close":99.49,"change":1.42,"change_pct":1.4479,"regular_change":1.42,"regular_change_pct":1.4479,"extended_change":0,"extended_change_pct":0,"bid":93.33,"ask":104.6,"bid_size":100,"ask_size":100,"volume":35306,"vwap":99.437109,"open":97.579,"high":99.995,"low":97.515,"close":99.49,"trade_count":983,"last_trade_at":"2026-10-23T00:00:00.116993671Z","last_quote_at":"2026-10-22T20:09:53.325219039Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:56.002246515-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":296000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.32,"dividend_yield":0.0063,"inception_date":"2011-01-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:58.176476+00:00"},"optionObservedAt":"2026-10-22T19:55:08.360Z","bars":[{"c":99.51,"h":99.51,"l":99.51,"n":4,"o":99.51,"t":"2026-10-16T13:30:00Z","v":221,"vw":99.51},{"c":99.77,"h":99.77,"l":99.77,"n":1,"o":99.77,"t":"2026-10-16T13:35:00Z","v":6045,"vw":99.77},{"c":100.25,"h":100.25,"l":100.25,"n":1,"o":100.25,"t":"2026-10-16T13:45:00Z","v":250,"vw":100.25},{"c":100.32,"h":100.32,"l":100.32,"n":4,"o":100.32,"t":"2026-10-16T14:00:00Z","v":238,"vw":100.32},{"c":100.2339,"h":100.245,"l":100.2339,"n":8,"o":100.245,"t":"2026-10-16T14:05:00Z","v":491,"vw":100.2413},{"c":99.63,"h":99.64,"l":99.63,"n":3,"o":99.64,"t":"2026-10-16T14:15:00Z","v":202,"vw":99.635},{"c":99.9,"h":99.9,"l":99.9,"n":1,"o":99.9,"t":"2026-10-16T14:45:00Z","v":100,"vw":99.9},{"c":99.8276,"h":99.8509,"l":99.8276,"n":5,"o":99.8509,"t":"2026-10-16T15:05:00Z","v":1181,"vw":99.830806},{"c":99.29,"h":99.4599,"l":99.29,"n":3,"o":99.385,"t":"2026-10-16T15:25:00Z","v":453,"vw":99.367859},{"c":98.71,"h":98.97,"l":98.71,"n":136,"o":98.965,"t":"2026-10-16T15:35:00Z","v":4911,"vw":98.855483},{"c":98.38,"h":98.6,"l":98.38,"n":124,"o":98.6,"t":"2026-10-16T15:40:00Z","v":4033,"vw":98.49625},{"c":98.405,"h":98.465,"l":98.355,"n":73,"o":98.355,"t":"2026-10-16T15:45:00Z","v":4082,"vw":98.422727},{"c":98.04,"h":98.295,"l":98.04,"n":82,"o":98.295,"t":"2026-10-16T15:50:00Z","v":3441,"vw":98.218633},{"c":97.75,"h":97.945,"l":97.75,"n":148,"o":97.945,"t":"2026-10-16T15:55:00Z","v":5483,"vw":97.801333},{"c":97.93,"h":97.94,"l":97.755,"n":128,"o":97.78,"t":"2026-10-16T16:00:00Z","v":6417,"vw":97.810922},{"c":98.09,"h":98.1,"l":98.08,"n":60,"o":98.08,"t":"2026-10-16T16:05:00Z","v":3374,"vw":98.09},{"c":98.45,"h":98.495,"l":98.15,"n":106,"o":98.15,"t":"2026-10-16T16:10:00Z","v":4730,"vw":98.367836},{"c":98.4,"h":98.59,"l":98.4,"n":52,"o":98.59,"t":"2026-10-16T16:15:00Z","v":3439,"vw":98.432798},{"c":98.21,"h":98.36,"l":98.21,"n":14,"o":98.36,"t":"2026-10-16T16:20:00Z","v":1491,"vw":98.221313},{"c":98.1301,"h":98.17,"l":98.0607,"n":30,"o":98.17,"t":"2026-10-16T16:25:00Z","v":2047,"vw":98.133405},{"c":98.04,"h":98.05,"l":98.04,"n":7,"o":98.05,"t":"2026-10-16T16:30:00Z","v":603,"vw":98.045},{"c":98.1,"h":98.1,"l":98.1,"n":11,"o":98.1,"t":"2026-10-16T16:35:00Z","v":1100,"vw":98.1},{"c":98.175,"h":98.175,"l":98.175,"n":44,"o":98.175,"t":"2026-10-16T16:40:00Z","v":1529,"vw":98.175},{"c":98.24,"h":98.24,"l":98.23,"n":45,"o":98.23,"t":"2026-10-16T16:45:00Z","v":1811,"vw":98.233333},{"c":98.1,"h":98.175,"l":98.1,"n":29,"o":98.175,"t":"2026-10-16T16:50:00Z","v":3216,"vw":98.105799},{"c":98.12,"h":98.125,"l":98.08,"n":10,"o":98.08,"t":"2026-10-16T16:55:00Z","v":2156,"vw":98.118739},{"c":97.95,"h":98.04,"l":97.92,"n":50,"o":98.04,"t":"2026-10-16T17:00:00Z","v":4737,"vw":97.971525},{"c":97.75,"h":97.75,"l":97.73,"n":22,"o":97.73,"t":"2026-10-16T17:10:00Z","v":967,"vw":97.745},{"c":97.77,"h":97.83,"l":97.7,"n":48,"o":97.76,"t":"2026-10-16T17:15:00Z","v":5702,"vw":97.754255},{"c":97.685,"h":97.685,"l":97.61,"n":66,"o":97.653,"t":"2026-10-16T17:20:00Z","v":5084,"vw":97.628141},{"c":97.75,"h":97.75,"l":97.715,"n":55,"o":97.715,"t":"2026-10-16T17:25:00Z","v":2402,"vw":97.737164},{"c":97.75,"h":97.78,"l":97.75,"n":43,"o":97.78,"t":"2026-10-16T17:30:00Z","v":4392,"vw":97.77},{"c":97.84,"h":97.91,"l":97.83,"n":31,"o":97.88,"t":"2026-10-16T17:35:00Z","v":2421,"vw":97.866922},{"c":97.95,"h":98.1,"l":97.88,"n":136,"o":97.88,"t":"2026-10-16T17:40:00Z","v":7917,"vw":97.991852},{"c":97.85,"h":97.85,"l":97.85,"n":7,"o":97.85,"t":"2026-10-16T17:45:00Z","v":307,"vw":97.85},{"c":97.6,"h":97.77,"l":97.6,"n":120,"o":97.77,"t":"2026-10-16T17:50:00Z","v":4972,"vw":97.69072},{"c":97.585,"h":97.585,"l":97.585,"n":7,"o":97.585,"t":"2026-10-16T17:55:00Z","v":513,"vw":97.585},{"c":97.49,"h":97.56,"l":97.38,"n":118,"o":97.52,"t":"2026-10-16T18:00:00Z","v":9112,"vw":97.52167},{"c":97.58,"h":97.58,"l":97.47,"n":31,"o":97.52,"t":"2026-10-16T18:05:00Z","v":2543,"vw":97.5115},{"c":97.54,"h":97.65,"l":97.54,"n":31,"o":97.65,"t":"2026-10-16T18:10:00Z","v":1977,"vw":97.59868},{"c":97.46,"h":97.54,"l":97.46,"n":40,"o":97.54,"t":"2026-10-16T18:15:00Z","v":2302,"vw":97.503193},{"c":97.44,"h":97.45,"l":97.44,"n":57,"o":97.44,"t":"2026-10-16T18:20:00Z","v":6426,"vw":97.442523},{"c":97.48,"h":97.57,"l":97.48,"n":9,"o":97.57,"t":"2026-10-16T18:25:00Z","v":820,"vw":97.520627},{"c":97.565,"h":97.565,"l":97.4749,"n":55,"o":97.4749,"t":"2026-10-16T18:30:00Z","v":3365,"vw":97.509876},{"c":97.51,"h":97.57,"l":97.49,"n":23,"o":97.57,"t":"2026-10-16T18:35:00Z","v":1517,"vw":97.54},{"c":97.56,"h":97.56,"l":97.56,"n":27,"o":97.56,"t":"2026-10-16T18:45:00Z","v":2680,"vw":97.56},{"c":97.52,"h":97.5788,"l":97.51,"n":24,"o":97.5788,"t":"2026-10-16T18:50:00Z","v":2085,"vw":97.523097},{"c":97.47,"h":97.48,"l":97.46,"n":23,"o":97.48,"t":"2026-10-16T18:55:00Z","v":2300,"vw":97.478182},{"c":97.495,"h":97.54,"l":97.495,"n":39,"o":97.54,"t":"2026-10-16T19:00:00Z","v":3546,"vw":97.538476},{"c":97.38,"h":97.44,"l":97.38,"n":10,"o":97.44,"t":"2026-10-16T19:05:00Z","v":715,"vw":97.39},{"c":97.57,"h":97.57,"l":97.39,"n":70,"o":97.42,"t":"2026-10-16T19:10:00Z","v":4932,"vw":97.460602},{"c":97.55,"h":97.645,"l":97.52,"n":39,"o":97.645,"t":"2026-10-16T19:15:00Z","v":2005,"vw":97.551364},{"c":97.68,"h":97.69,"l":97.63,"n":25,"o":97.66,"t":"2026-10-16T19:20:00Z","v":1996,"vw":97.661176},{"c":97.67,"h":97.67,"l":97.52,"n":55,"o":97.66,"t":"2026-10-16T19:25:00Z","v":3631,"vw":97.604723},{"c":97.7,"h":97.7,"l":97.7,"n":30,"o":97.7,"t":"2026-10-16T19:35:00Z","v":809,"vw":97.7},{"c":97.67,"h":97.71,"l":97.64,"n":43,"o":97.68,"t":"2026-10-16T19:40:00Z","v":2025,"vw":97.679464},{"c":97.78,"h":97.78,"l":97.78,"n":3,"o":97.78,"t":"2026-10-16T19:45:00Z","v":224,"vw":97.78},{"c":97.84,"h":97.855,"l":97.84,"n":11,"o":97.855,"t":"2026-10-16T19:55:00Z","v":1239,"vw":97.845988},{"c":97.76,"h":97.76,"l":97.76,"n":4,"o":97.76,"t":"2026-10-16T20:00:00Z","v":150,"vw":97.76},{"c":98.3,"h":98.3,"l":98.3,"n":14,"o":98.3,"t":"2026-10-19T13:30:00Z","v":160,"vw":98.3},{"c":97.65,"h":97.71,"l":97.65,"n":4,"o":97.71,"t":"2026-10-19T13:50:00Z","v":847,"vw":97.702899},{"c":97.62,"h":97.73,"l":97.62,"n":3,"o":97.73,"t":"2026-10-19T13:55:00Z","v":1480,"vw":97.716486},{"c":97.6,"h":97.62,"l":97.6,"n":8,"o":97.61,"t":"2026-10-19T14:00:00Z","v":505,"vw":97.61},{"c":97.61,"h":97.61,"l":97.61,"n":3,"o":97.61,"t":"2026-10-19T14:10:00Z","v":112,"vw":97.61},{"c":97.51,"h":97.51,"l":97.51,"n":3,"o":97.51,"t":"2026-10-19T14:25:00Z","v":237,"vw":97.51},{"c":97.4001,"h":97.475,"l":97.4001,"n":9,"o":97.46,"t":"2026-10-19T14:30:00Z","v":490,"vw":97.45627},{"c":97.495,"h":97.495,"l":97.495,"n":4,"o":97.495,"t":"2026-10-19T14:35:00Z","v":335,"vw":97.495},{"c":97.46,"h":97.47,"l":97.46,"n":2,"o":97.47,"t":"2026-10-19T14:40:00Z","v":200,"vw":97.465},{"c":97.495,"h":97.51,"l":97.495,"n":3,"o":97.51,"t":"2026-10-19T14:45:00Z","v":206,"vw":97.5025},{"c":97.42,"h":97.42,"l":97.42,"n":1,"o":97.42,"t":"2026-10-19T14:50:00Z","v":100,"vw":97.42},{"c":97.35,"h":97.37,"l":97.35,"n":3,"o":97.37,"t":"2026-10-19T14:55:00Z","v":203,"vw":97.36},{"c":97.65,"h":97.65,"l":97.65,"n":3,"o":97.65,"t":"2026-10-19T15:25:00Z","v":115,"vw":97.65},{"c":97.78,"h":97.78,"l":97.78,"n":2,"o":97.78,"t":"2026-10-19T15:40:00Z","v":102,"vw":97.78},{"c":97.74,"h":97.74,"l":97.74,"n":5,"o":97.74,"t":"2026-10-19T15:50:00Z","v":200,"vw":97.74},{"c":97.67,"h":97.67,"l":97.67,"n":1,"o":97.67,"t":"2026-10-19T15:55:00Z","v":100,"vw":97.67},{"c":97.41,"h":97.57,"l":97.41,"n":5,"o":97.57,"t":"2026-10-19T16:00:00Z","v":276,"vw":97.49},{"c":97.29,"h":97.29,"l":97.27,"n":3,"o":97.27,"t":"2026-10-19T16:30:00Z","v":208,"vw":97.28},{"c":97.11,"h":97.16,"l":97.11,"n":5,"o":97.16,"t":"2026-10-19T16:55:00Z","v":216,"vw":97.135},{"c":97.075,"h":97.075,"l":97.075,"n":2,"o":97.075,"t":"2026-10-19T17:00:00Z","v":160,"vw":97.075},{"c":97.105,"h":97.105,"l":97.1,"n":6,"o":97.1,"t":"2026-10-19T17:05:00Z","v":239,"vw":97.1025},{"c":97.0527,"h":97.0531,"l":97.0501,"n":10,"o":97.0531,"t":"2026-10-19T17:25:00Z","v":2161,"vw":97.05066},{"c":97.02,"h":97.08,"l":97.02,"n":26,"o":97.06,"t":"2026-10-19T17:30:00Z","v":745,"vw":97.053549},{"c":96.91,"h":96.91,"l":96.91,"n":1,"o":96.91,"t":"2026-10-19T17:45:00Z","v":100,"vw":96.91},{"c":96.96,"h":97.005,"l":96.96,"n":6,"o":97.005,"t":"2026-10-19T18:00:00Z","v":478,"vw":96.983622},{"c":96.92,"h":96.92,"l":96.87,"n":13,"o":96.92,"t":"2026-10-19T18:10:00Z","v":1004,"vw":96.909751},{"c":96.89,"h":96.89,"l":96.89,"n":17,"o":96.89,"t":"2026-10-19T18:20:00Z","v":824,"vw":96.89},{"c":96.665,"h":96.665,"l":96.66,"n":6,"o":96.66,"t":"2026-10-19T18:45:00Z","v":735,"vw":96.662248},{"c":96.85,"h":96.86,"l":96.85,"n":13,"o":96.86,"t":"2026-10-19T19:10:00Z","v":538,"vw":96.855633},{"c":96.8625,"h":96.8625,"l":96.8625,"n":3,"o":96.8625,"t":"2026-10-19T19:15:00Z","v":588,"vw":96.8625},{"c":96.89,"h":96.92,"l":96.87,"n":18,"o":96.92,"t":"2026-10-19T19:30:00Z","v":854,"vw":96.904496},{"c":96.8,"h":96.8,"l":96.8,"n":2,"o":96.8,"t":"2026-10-19T19:40:00Z","v":132,"vw":96.8},{"c":96.774,"h":96.774,"l":96.774,"n":8,"o":96.774,"t":"2026-10-19T19:45:00Z","v":268,"vw":96.774},{"c":96.75,"h":96.75,"l":96.75,"n":4,"o":96.75,"t":"2026-10-19T19:50:00Z","v":201,"vw":96.75},{"c":96.67,"h":96.67,"l":96.67,"n":2,"o":96.67,"t":"2026-10-19T19:55:00Z","v":320,"vw":96.67},{"c":96.61,"h":96.61,"l":96.61,"n":4,"o":96.61,"t":"2026-10-19T20:00:00Z","v":306,"vw":96.61},{"c":96.44,"h":96.44,"l":96.44,"n":7,"o":96.44,"t":"2026-10-20T13:30:00Z","v":463,"vw":96.44},{"c":97.4,"h":97.4,"l":97.4,"n":2,"o":97.4,"t":"2026-10-20T13:45:00Z","v":210,"vw":97.4},{"c":97.73,"h":97.73,"l":97.72,"n":15,"o":97.72,"t":"2026-10-20T13:55:00Z","v":583,"vw":97.723333},{"c":97.985,"h":97.985,"l":97.985,"n":1,"o":97.985,"t":"2026-10-20T14:00:00Z","v":200,"vw":97.985},{"c":97.8,"h":97.8,"l":97.73,"n":28,"o":97.73,"t":"2026-10-20T14:05:00Z","v":929,"vw":97.765},{"c":98.76,"h":98.76,"l":98.76,"n":3,"o":98.76,"t":"2026-10-20T14:25:00Z","v":250,"vw":98.76},{"c":98.965,"h":98.965,"l":98.965,"n":24,"o":98.965,"t":"2026-10-20T14:30:00Z","v":751,"vw":98.965},{"c":98.94,"h":98.94,"l":98.94,"n":14,"o":98.94,"t":"2026-10-20T14:35:00Z","v":600,"vw":98.94},{"c":99.0725,"h":99.0725,"l":98.805,"n":30,"o":98.805,"t":"2026-10-20T14:40:00Z","v":936,"vw":98.9405},{"c":99.14,"h":99.14,"l":99.105,"n":33,"o":99.11,"t":"2026-10-20T14:45:00Z","v":3206,"vw":99.130385},{"c":99.22,"h":99.22,"l":99.22,"n":7,"o":99.22,"t":"2026-10-20T14:50:00Z","v":343,"vw":99.22},{"c":98.625,"h":98.625,"l":98.555,"n":11,"o":98.555,"t":"2026-10-20T15:10:00Z","v":675,"vw":98.581},{"c":98.49,"h":98.53,"l":98.49,"n":7,"o":98.53,"t":"2026-10-20T15:20:00Z","v":513,"vw":98.516667},{"c":98.35,"h":98.35,"l":98.35,"n":3,"o":98.35,"t":"2026-10-20T15:45:00Z","v":121,"vw":98.35},{"c":98.31,"h":98.31,"l":98.27,"n":13,"o":98.3,"t":"2026-10-20T15:50:00Z","v":603,"vw":98.2875},{"c":98.36,"h":98.36,"l":98.325,"n":5,"o":98.325,"t":"2026-10-20T16:10:00Z","v":318,"vw":98.3425},{"c":98.19,"h":98.19,"l":98.19,"n":2,"o":98.19,"t":"2026-10-20T16:35:00Z","v":200,"vw":98.19},{"c":98.25,"h":98.25,"l":98.22,"n":6,"o":98.22,"t":"2026-10-20T16:40:00Z","v":279,"vw":98.235},{"c":98.21,"h":98.23,"l":98.21,"n":15,"o":98.23,"t":"2026-10-20T17:40:00Z","v":1042,"vw":98.224286},{"c":98.075,"h":98.09,"l":98.075,"n":16,"o":98.075,"t":"2026-10-20T18:20:00Z","v":1181,"vw":98.08},{"c":98.09,"h":98.09,"l":98.09,"n":6,"o":98.09,"t":"2026-10-20T18:30:00Z","v":550,"vw":98.09},{"c":98.06,"h":98.06,"l":98.06,"n":2,"o":98.06,"t":"2026-10-20T18:35:00Z","v":2044,"vw":98.06},{"c":98.0273,"h":98.0273,"l":98.0273,"n":1,"o":98.0273,"t":"2026-10-20T18:45:00Z","v":113,"vw":98.0273},{"c":97.99,"h":97.99,"l":97.99,"n":5,"o":97.99,"t":"2026-10-20T19:05:00Z","v":604,"vw":97.99},{"c":97.9,"h":97.905,"l":97.87,"n":12,"o":97.905,"t":"2026-10-20T19:20:00Z","v":847,"vw":97.890714},{"c":97.99,"h":98.02,"l":97.99,"n":33,"o":98.02,"t":"2026-10-20T19:25:00Z","v":1983,"vw":98.006038},{"c":97.9,"h":97.98,"l":97.9,"n":44,"o":97.96,"t":"2026-10-20T19:30:00Z","v":4779,"vw":97.947463},{"c":97.85,"h":97.85,"l":97.85,"n":13,"o":97.85,"t":"2026-10-20T19:40:00Z","v":1659,"vw":97.85},{"c":97.84,"h":97.84,"l":97.84,"n":5,"o":97.84,"t":"2026-10-20T19:45:00Z","v":141,"vw":97.84},{"c":97.87,"h":97.91,"l":97.87,"n":21,"o":97.88,"t":"2026-10-20T19:50:00Z","v":2315,"vw":97.894624},{"c":97.71,"h":97.84,"l":97.71,"n":41,"o":97.84,"t":"2026-10-20T19:55:00Z","v":4230,"vw":97.781376},{"c":97.77,"h":97.77,"l":97.77,"n":5,"o":97.77,"t":"2026-10-20T20:00:00Z","v":116,"vw":97.77},{"c":97.68,"h":97.68,"l":97.68,"n":1,"o":97.68,"t":"2026-10-20T20:10:00Z","v":400,"vw":97.68},{"c":97.68,"h":97.68,"l":97.68,"n":1,"o":97.68,"t":"2026-10-20T20:30:00Z","v":400,"vw":97.68},{"c":97.68,"h":97.68,"l":97.68,"n":3,"o":97.68,"t":"2026-10-20T21:30:00Z","v":1200,"vw":97.68},{"c":96.741,"h":97.76,"l":96.7267,"n":31,"o":97.76,"t":"2026-10-20T22:00:00Z","v":2590,"vw":97.249092},{"c":98.11,"h":98.18,"l":97.98,"n":40,"o":98.18,"t":"2026-10-21T13:30:00Z","v":5724,"vw":98.035378},{"c":97.94,"h":97.94,"l":97.94,"n":2,"o":97.94,"t":"2026-10-21T13:35:00Z","v":565,"vw":97.94},{"c":98.29,"h":98.29,"l":98.29,"n":7,"o":98.29,"t":"2026-10-21T13:40:00Z","v":2000,"vw":98.29},{"c":98.28,"h":98.38,"l":98.28,"n":20,"o":98.36,"t":"2026-10-21T13:45:00Z","v":2472,"vw":98.288571},{"c":98.57,"h":98.57,"l":98.51,"n":14,"o":98.51,"t":"2026-10-21T13:55:00Z","v":1568,"vw":98.54482},{"c":98.57,"h":98.57,"l":98.33,"n":10,"o":98.33,"t":"2026-10-21T14:10:00Z","v":584,"vw":98.51},{"c":98.445,"h":98.45,"l":98.41,"n":12,"o":98.41,"t":"2026-10-21T14:30:00Z","v":550,"vw":98.435},{"c":98.29,"h":98.29,"l":98.29,"n":1,"o":98.29,"t":"2026-10-21T14:55:00Z","v":100,"vw":98.29},{"c":98.39,"h":98.4,"l":98.14,"n":23,"o":98.26,"t":"2026-10-21T15:00:00Z","v":1356,"vw":98.306667},{"c":98.21,"h":98.21,"l":98.21,"n":12,"o":98.21,"t":"2026-10-21T15:20:00Z","v":393,"vw":98.21},{"c":98.595,"h":98.61,"l":98.595,"n":3,"o":98.61,"t":"2026-10-21T15:40:00Z","v":290,"vw":98.601466},{"c":98.55,"h":98.55,"l":98.55,"n":2,"o":98.55,"t":"2026-10-21T15:55:00Z","v":123,"vw":98.55},{"c":98.52,"h":98.52,"l":98.52,"n":6,"o":98.52,"t":"2026-10-21T16:00:00Z","v":300,"vw":98.52},{"c":98.5303,"h":98.605,"l":98.5064,"n":11,"o":98.595,"t":"2026-10-21T16:25:00Z","v":1818,"vw":98.540928},{"c":98.615,"h":98.615,"l":98.59,"n":4,"o":98.59,"t":"2026-10-21T16:30:00Z","v":459,"vw":98.609382},{"c":98.76,"h":98.76,"l":98.76,"n":6,"o":98.76,"t":"2026-10-21T16:35:00Z","v":139,"vw":98.76},{"c":98.903,"h":98.903,"l":98.87,"n":3,"o":98.87,"t":"2026-10-21T16:45:00Z","v":2900,"vw":98.888566},{"c":98.6936,"h":98.71,"l":98.6936,"n":3,"o":98.71,"t":"2026-10-21T16:50:00Z","v":264,"vw":98.699908},{"c":98.7255,"h":98.7264,"l":98.69,"n":3,"o":98.69,"t":"2026-10-21T16:55:00Z","v":519,"vw":98.711567},{"c":98.705,"h":98.705,"l":98.701,"n":5,"o":98.701,"t":"2026-10-21T17:00:00Z","v":650,"vw":98.702231},{"c":98.74,"h":98.74,"l":98.74,"n":4,"o":98.74,"t":"2026-10-21T17:05:00Z","v":312,"vw":98.74},{"c":98.78,"h":98.78,"l":98.75,"n":4,"o":98.75,"t":"2026-10-21T17:10:00Z","v":34727,"vw":98.779913},{"c":98.73,"h":98.77,"l":98.72,"n":13,"o":98.72,"t":"2026-10-21T17:20:00Z","v":1323,"vw":98.743636},{"c":98.8,"h":98.8,"l":98.7,"n":43,"o":98.72,"t":"2026-10-21T17:25:00Z","v":3135,"vw":98.755613},{"c":98.8,"h":98.85,"l":98.8,"n":10,"o":98.8,"t":"2026-10-21T17:30:00Z","v":1652,"vw":98.803401},{"c":98.76,"h":98.81,"l":98.76,"n":17,"o":98.78,"t":"2026-10-21T17:35:00Z","v":1000,"vw":98.774512},{"c":98.86,"h":98.86,"l":98.82,"n":12,"o":98.82,"t":"2026-10-21T17:40:00Z","v":3084,"vw":98.855738},{"c":98.78,"h":98.8,"l":98.78,"n":9,"o":98.8,"t":"2026-10-21T17:45:00Z","v":875,"vw":98.787893},{"c":98.935,"h":98.935,"l":98.86,"n":17,"o":98.87,"t":"2026-10-21T17:55:00Z","v":2662,"vw":98.863879},{"c":98.74,"h":98.78,"l":98.74,"n":9,"o":98.78,"t":"2026-10-21T18:00:00Z","v":2079,"vw":98.76797},{"c":98.87,"h":98.87,"l":98.84,"n":3,"o":98.84,"t":"2026-10-21T18:15:00Z","v":205,"vw":98.855},{"c":98.75,"h":98.76,"l":98.75,"n":4,"o":98.76,"t":"2026-10-21T18:20:00Z","v":227,"vw":98.755},{"c":98.77,"h":98.77,"l":98.77,"n":2,"o":98.77,"t":"2026-10-21T18:30:00Z","v":183,"vw":98.77},{"c":98.7642,"h":98.7642,"l":98.7642,"n":1,"o":98.7642,"t":"2026-10-21T18:40:00Z","v":400,"vw":98.7642},{"c":98.62,"h":98.71,"l":98.62,"n":8,"o":98.71,"t":"2026-10-21T18:45:00Z","v":515,"vw":98.6475},{"c":98.52,"h":98.52,"l":98.52,"n":1,"o":98.52,"t":"2026-10-21T18:50:00Z","v":100,"vw":98.52},{"c":98.34,"h":98.43,"l":98.34,"n":6,"o":98.4,"t":"2026-10-21T18:55:00Z","v":450,"vw":98.399388},{"c":97.63,"h":97.71,"l":97.63,"n":5,"o":97.71,"t":"2026-10-21T19:00:00Z","v":595,"vw":97.663933},{"c":97.7023,"h":97.7023,"l":97.7023,"n":2,"o":97.7023,"t":"2026-10-21T19:05:00Z","v":508,"vw":97.7023},{"c":97.63,"h":97.63,"l":97.63,"n":3,"o":97.63,"t":"2026-10-21T19:10:00Z","v":122,"vw":97.63},{"c":97.855,"h":97.98,"l":97.855,"n":4,"o":97.98,"t":"2026-10-21T19:20:00Z","v":257,"vw":97.9175},{"c":98.16,"h":98.16,"l":98.075,"n":4,"o":98.075,"t":"2026-10-21T19:25:00Z","v":400,"vw":98.09625},{"c":98.12,"h":98.12,"l":98.12,"n":3,"o":98.12,"t":"2026-10-21T19:30:00Z","v":282,"vw":98.12},{"c":97.955,"h":97.955,"l":97.91,"n":6,"o":97.91,"t":"2026-10-21T19:35:00Z","v":701,"vw":97.937625},{"c":98.18,"h":98.18,"l":98.16,"n":10,"o":98.17,"t":"2026-10-21T19:45:00Z","v":941,"vw":98.17},{"c":98,"h":98.02,"l":97.99,"n":26,"o":98.01,"t":"2026-10-21T19:55:00Z","v":1858,"vw":98.006701},{"c":98.07,"h":98.07,"l":98.07,"n":1,"o":98.07,"t":"2026-10-21T20:00:00Z","v":886,"vw":98.07},{"c":97.515,"h":97.579,"l":97.515,"n":9,"o":97.579,"t":"2026-10-22T13:30:00Z","v":246,"vw":97.547},{"c":98.87,"h":98.87,"l":98.87,"n":2,"o":98.87,"t":"2026-10-22T13:45:00Z","v":200,"vw":98.87},{"c":99.17,"h":99.17,"l":99.17,"n":4,"o":99.17,"t":"2026-10-22T13:50:00Z","v":253,"vw":99.17},{"c":99.77,"h":99.77,"l":99.77,"n":3,"o":99.77,"t":"2026-10-22T13:55:00Z","v":117,"vw":99.77},{"c":99.92,"h":99.92,"l":99.885,"n":17,"o":99.885,"t":"2026-10-22T14:00:00Z","v":740,"vw":99.896146},{"c":99.675,"h":99.995,"l":99.675,"n":26,"o":99.935,"t":"2026-10-22T14:05:00Z","v":1446,"vw":99.826635},{"c":99.965,"h":99.965,"l":99.965,"n":3,"o":99.965,"t":"2026-10-22T14:10:00Z","v":201,"vw":99.965},{"c":99.915,"h":99.95,"l":99.915,"n":8,"o":99.95,"t":"2026-10-22T14:15:00Z","v":473,"vw":99.925171},{"c":99.96,"h":99.96,"l":99.96,"n":3,"o":99.96,"t":"2026-10-22T14:20:00Z","v":132,"vw":99.96},{"c":99.445,"h":99.445,"l":99.37,"n":8,"o":99.37,"t":"2026-10-22T14:45:00Z","v":425,"vw":99.407448},{"c":99.58,"h":99.58,"l":99.42,"n":6,"o":99.42,"t":"2026-10-22T14:50:00Z","v":589,"vw":99.528268},{"c":99.42,"h":99.42,"l":99.42,"n":1,"o":99.42,"t":"2026-10-22T15:05:00Z","v":100,"vw":99.42},{"c":99.695,"h":99.695,"l":99.695,"n":5,"o":99.695,"t":"2026-10-22T15:15:00Z","v":369,"vw":99.695},{"c":99.61,"h":99.61,"l":99.5086,"n":9,"o":99.5086,"t":"2026-10-22T15:35:00Z","v":391,"vw":99.567044},{"c":99.535,"h":99.535,"l":99.535,"n":4,"o":99.535,"t":"2026-10-22T17:40:00Z","v":279,"vw":99.535},{"c":98.99,"h":98.99,"l":98.99,"n":6,"o":98.99,"t":"2026-10-22T18:30:00Z","v":173,"vw":98.99},{"c":98.89,"h":98.89,"l":98.84,"n":5,"o":98.84,"t":"2026-10-22T18:35:00Z","v":327,"vw":98.863585},{"c":99.18,"h":99.18,"l":99.18,"n":2,"o":99.18,"t":"2026-10-22T18:55:00Z","v":105,"vw":99.18},{"c":99.2368,"h":99.2368,"l":99.2368,"n":11,"o":99.2368,"t":"2026-10-22T19:05:00Z","v":268,"vw":99.2368},{"c":99.55,"h":99.55,"l":99.55,"n":1,"o":99.55,"t":"2026-10-22T19:25:00Z","v":100,"vw":99.55},{"c":99.41,"h":99.43,"l":99.41,"n":14,"o":99.43,"t":"2026-10-22T19:35:00Z","v":11096,"vw":99.429806},{"c":99.39,"h":99.39,"l":99.39,"n":9,"o":99.39,"t":"2026-10-22T19:40:00Z","v":337,"vw":99.39},{"c":99.29,"h":99.33,"l":99.27,"n":19,"o":99.33,"t":"2026-10-22T19:45:00Z","v":578,"vw":99.296579},{"c":99.41,"h":99.41,"l":99.32,"n":36,"o":99.32,"t":"2026-10-22T19:50:00Z","v":2439,"vw":99.343617},{"c":99.42,"h":99.46,"l":99.345,"n":40,"o":99.345,"t":"2026-10-22T19:55:00Z","v":2786,"vw":99.428889},{"c":99.49,"h":99.49,"l":99.49,"n":4,"o":99.49,"t":"2026-10-22T20:00:00Z","v":115,"vw":99.49}],"history":[{"c":83.91,"h":84.88,"l":83.7899,"n":152,"o":84.73,"t":"2024-10-21T04:00:00Z","v":6601,"vw":84.228721},{"c":84.21,"h":84.405,"l":83.487,"n":127,"o":83.94,"t":"2024-10-22T04:00:00Z","v":6495,"vw":84.025879},{"c":83.42,"h":83.69,"l":83.06,"n":175,"o":83.69,"t":"2024-10-23T04:00:00Z","v":10326,"vw":83.317361},{"c":83.27,"h":84.02,"l":82.8618,"n":103,"o":84.02,"t":"2024-10-24T04:00:00Z","v":3402,"vw":83.267168},{"c":83.5203,"h":84.19,"l":83.31,"n":120,"o":83.73,"t":"2024-10-25T04:00:00Z","v":4478,"vw":83.637245},{"c":84.915,"h":85.02,"l":84.37,"n":230,"o":84.37,"t":"2024-10-28T04:00:00Z","v":13424,"vw":84.935843},{"c":84.3675,"h":84.6,"l":84.1155,"n":122,"o":84.12,"t":"2024-10-29T04:00:00Z","v":4747,"vw":84.354759},{"c":84.8604,"h":85.49,"l":83.99,"n":145,"o":83.99,"t":"2024-10-30T04:00:00Z","v":5122,"vw":84.962289},{"c":83.77,"h":84.885,"l":83.61,"n":292,"o":84.11,"t":"2024-10-31T04:00:00Z","v":18332,"vw":84.443071},{"c":84.407,"h":85.4299,"l":84.36,"n":183,"o":84.36,"t":"2024-11-01T04:00:00Z","v":12353,"vw":84.649218},{"c":84.3065,"h":85.0334,"l":84.29,"n":233,"o":84.47,"t":"2024-11-04T05:00:00Z","v":16023,"vw":84.429457},{"c":86.16,"h":86.16,"l":84.5,"n":184,"o":84.5,"t":"2024-11-05T05:00:00Z","v":12883,"vw":85.803896},{"c":91.83,"h":91.945,"l":89.5324,"n":2673,"o":89.69,"t":"2024-11-06T05:00:00Z","v":405238,"vw":91.09786},{"c":90.47,"h":92.12,"l":90.47,"n":249,"o":92,"t":"2024-11-07T05:00:00Z","v":30696,"vw":91.377056},{"c":91.6,"h":91.64,"l":90.4396,"n":166,"o":90.48,"t":"2024-11-08T05:00:00Z","v":16918,"vw":91.339324},{"c":93.55,"h":93.86,"l":92.54,"n":744,"o":93.03,"t":"2024-11-11T05:00:00Z","v":71362,"vw":93.462007},{"c":92.48,"h":93,"l":91.85,"n":785,"o":93,"t":"2024-11-12T05:00:00Z","v":64675,"vw":92.478176},{"c":92.8,"h":93.7,"l":92.61,"n":515,"o":93.14,"t":"2024-11-13T05:00:00Z","v":83039,"vw":93.294742},{"c":92.6,"h":93.49,"l":92.36,"n":281,"o":93.03,"t":"2024-11-14T05:00:00Z","v":19731,"vw":92.812257},{"c":91.6,"h":92.79,"l":91.36,"n":263,"o":92.49,"t":"2024-11-15T05:00:00Z","v":46479,"vw":91.764115},{"c":90.6,"h":91.8,"l":90.6,"n":369,"o":91.8,"t":"2024-11-18T05:00:00Z","v":31623,"vw":90.844487},{"c":90.49,"h":90.64,"l":89.1701,"n":305,"o":89.45,"t":"2024-11-19T05:00:00Z","v":20695,"vw":90.38289},{"c":90.52,"h":90.52,"l":89.37,"n":484,"o":90.15,"t":"2024-11-20T05:00:00Z","v":25239,"vw":90.11965},{"c":91.39,"h":91.75,"l":90.82,"n":2779,"o":90.82,"t":"2024-11-21T05:00:00Z","v":247176,"vw":91.409919},{"c":92.37,"h":92.4199,"l":91.725,"n":251,"o":91.97,"t":"2024-11-22T05:00:00Z","v":15935,"vw":92.104474},{"c":95.17,"h":95.62,"l":93.58,"n":397,"o":93.58,"t":"2024-11-25T05:00:00Z","v":22242,"vw":95.291491},{"c":94.6,"h":94.9413,"l":94.2511,"n":256,"o":94.315,"t":"2024-11-26T05:00:00Z","v":8267,"vw":94.540247},{"c":94.1488,"h":95.38,"l":94.09,"n":241,"o":94.85,"t":"2024-11-27T05:00:00Z","v":10565,"vw":94.574866},{"c":94.986,"h":95.3466,"l":94.76,"n":138,"o":94.76,"t":"2024-11-29T05:00:00Z","v":7049,"vw":95.113378},{"c":94.33,"h":95.12,"l":93.762,"n":235,"o":95.12,"t":"2024-12-02T05:00:00Z","v":44109,"vw":94.423791},{"c":92.66,"h":93.6,"l":92.65,"n":224,"o":93.48,"t":"2024-12-03T05:00:00Z","v":10420,"vw":92.894717},{"c":93.04,"h":93.07,"l":92,"n":2218,"o":92.93,"t":"2024-12-04T05:00:00Z","v":377818,"vw":92.416815},{"c":92.43,"h":94.35,"l":92.37,"n":590,"o":93.74,"t":"2024-12-05T05:00:00Z","v":55991,"vw":93.295198},{"c":92.1869,"h":93.15,"l":91.93,"n":147,"o":93.15,"t":"2024-12-06T05:00:00Z","v":6222,"vw":92.518832},{"c":92.0874,"h":93.12,"l":91.91,"n":202,"o":92.62,"t":"2024-12-09T05:00:00Z","v":10863,"vw":92.416652},{"c":92.75,"h":93.19,"l":92.16,"n":303,"o":92.71,"t":"2024-12-10T05:00:00Z","v":48646,"vw":92.973519},{"c":92.93,"h":93.25,"l":92.49,"n":304,"o":92.9,"t":"2024-12-11T05:00:00Z","v":27955,"vw":92.785434},{"c":92.06,"h":92.925,"l":92.05,"n":226,"o":92.83,"t":"2024-12-12T05:00:00Z","v":7986,"vw":92.350667},{"c":90.78,"h":91.91,"l":90.76,"n":216,"o":91.91,"t":"2024-12-13T05:00:00Z","v":6451,"vw":91.221465},{"c":90.45,"h":90.73,"l":90.16,"n":273,"o":90.55,"t":"2024-12-16T05:00:00Z","v":12025,"vw":90.519235},{"c":89.63,"h":90,"l":89.43,"n":253,"o":89.91,"t":"2024-12-17T05:00:00Z","v":10633,"vw":89.680468},{"c":86.66,"h":90.3862,"l":86.31,"n":302,"o":90.07,"t":"2024-12-18T05:00:00Z","v":8373,"vw":88.973863},{"c":86.32,"h":87.87,"l":86.12,"n":312,"o":87.48,"t":"2024-12-19T05:00:00Z","v":23816,"vw":86.745874},{"c":86.09,"h":87.5243,"l":85.87,"n":225,"o":86.39,"t":"2024-12-20T05:00:00Z","v":15205,"vw":86.77654},{"c":86.37,"h":86.37,"l":85.5,"n":364,"o":85.86,"t":"2024-12-23T05:00:00Z","v":35603,"vw":85.835688},{"c":87.3508,"h":87.3508,"l":86.16,"n":170,"o":86.47,"t":"2024-12-24T05:00:00Z","v":7027,"vw":86.643437},{"c":87.94,"h":88.16,"l":86.87,"n":203,"o":86.98,"t":"2024-12-26T05:00:00Z","v":18678,"vw":87.855263},{"c":87.4,"h":87.8338,"l":86.64,"n":247,"o":87.3,"t":"2024-12-27T05:00:00Z","v":15082,"vw":87.061114},{"c":86.67,"h":87.0161,"l":85.44,"n":488,"o":86.44,"t":"2024-12-30T05:00:00Z","v":69617,"vw":86.254474},{"c":86.68,"h":87.43,"l":86.51,"n":191,"o":87.08,"t":"2024-12-31T05:00:00Z","v":18269,"vw":86.708728},{"c":86.32,"h":87.6,"l":86,"n":161,"o":87.54,"t":"2025-01-02T05:00:00Z","v":8002,"vw":86.623725},{"c":88.24,"h":88.24,"l":85.7808,"n":161,"o":85.7808,"t":"2025-01-03T05:00:00Z","v":5414,"vw":87.840526},{"c":89.01,"h":90.0699,"l":88.9,"n":330,"o":89.1,"t":"2025-01-06T05:00:00Z","v":45452,"vw":89.643212},{"c":89.02,"h":89.61,"l":88.6,"n":189,"o":89.61,"t":"2025-01-07T05:00:00Z","v":13100,"vw":89.028047},{"c":88.88,"h":89.0218,"l":87.795,"n":182,"o":88.61,"t":"2025-01-08T05:00:00Z","v":12194,"vw":88.416271},{"c":87.97,"h":88.65,"l":87.9,"n":182,"o":88.47,"t":"2025-01-10T05:00:00Z","v":46278,"vw":88.512094},{"c":87.95,"h":88.02,"l":86.7,"n":207,"o":87.01,"t":"2025-01-13T05:00:00Z","v":12258,"vw":87.446537},{"c":89.27,"h":89.349,"l":88.86,"n":177,"o":88.86,"t":"2025-01-14T05:00:00Z","v":10870,"vw":89.133434},{"c":90.21,"h":91.49,"l":90.0923,"n":199,"o":91.17,"t":"2025-01-15T05:00:00Z","v":13934,"vw":90.495618},{"c":90.95,"h":91.1,"l":90.07,"n":204,"o":90.07,"t":"2025-01-16T05:00:00Z","v":15339,"vw":90.628538},{"c":90.21,"h":91.36,"l":90.13,"n":164,"o":91.36,"t":"2025-01-17T05:00:00Z","v":8538,"vw":90.466669},{"c":91.81,"h":91.81,"l":90.76,"n":237,"o":91.2,"t":"2025-01-21T05:00:00Z","v":20790,"vw":91.27184},{"c":91.18,"h":92.25,"l":91.16,"n":142,"o":92.18,"t":"2025-01-22T05:00:00Z","v":6041,"vw":91.504863},{"c":91.37,"h":91.96,"l":91.165,"n":250,"o":91.39,"t":"2025-01-23T05:00:00Z","v":15365,"vw":91.464908},{"c":91.18,"h":91.6492,"l":90.9613,"n":251,"o":91,"t":"2025-01-24T05:00:00Z","v":13987,"vw":91.183611},{"c":92.15,"h":92.6326,"l":90.45,"n":341,"o":90.45,"t":"2025-01-27T05:00:00Z","v":14752,"vw":91.986792},{"c":90.75,"h":91.31,"l":90.3781,"n":207,"o":91.31,"t":"2025-01-28T05:00:00Z","v":137427,"vw":90.92225},{"c":90.55,"h":91.1314,"l":90.12,"n":196,"o":91.06,"t":"2025-01-29T05:00:00Z","v":13815,"vw":90.562732},{"c":90.41,"h":90.7106,"l":89.75,"n":179,"o":90,"t":"2025-01-30T05:00:00Z","v":9935,"vw":90.147363},{"c":89.44,"h":91.0408,"l":89.43,"n":267,"o":91.04,"t":"2025-01-31T05:00:00Z","v":11921,"vw":90.121957},{"c":87.42,"h":88.83,"l":86.82,"n":399,"o":87.39,"t":"2025-02-03T05:00:00Z","v":19977,"vw":87.664306},{"c":88.69,"h":88.79,"l":87.48,"n":234,"o":87.48,"t":"2025-02-04T05:00:00Z","v":44888,"vw":88.40973},{"c":87.9,"h":88.59,"l":87.67,"n":363,"o":88.59,"t":"2025-02-05T05:00:00Z","v":9283,"vw":88.038183},{"c":88.4751,"h":89.3191,"l":88.05,"n":252,"o":88.49,"t":"2025-02-06T05:00:00Z","v":9370,"vw":88.672709},{"c":88.35,"h":88.81,"l":88.2501,"n":230,"o":88.81,"t":"2025-02-07T05:00:00Z","v":5446,"vw":88.506102},{"c":88.95,"h":89.2175,"l":88.22,"n":271,"o":88.98,"t":"2025-02-10T05:00:00Z","v":7229,"vw":88.804879},{"c":88.41,"h":88.6,"l":88.18,"n":139,"o":88.43,"t":"2025-02-11T05:00:00Z","v":4748,"vw":88.392889},{"c":87.63,"h":88.2,"l":87,"n":271,"o":87,"t":"2025-02-12T05:00:00Z","v":11806,"vw":87.691417},{"c":87.21,"h":87.2894,"l":86.17,"n":347,"o":87.09,"t":"2025-02-13T05:00:00Z","v":18764,"vw":86.936907},{"c":88.57,"h":88.62,"l":87.52,"n":299,"o":87.58,"t":"2025-02-14T05:00:00Z","v":16583,"vw":88.15548},{"c":90.04,"h":90.0697,"l":88.89,"n":399,"o":88.89,"t":"2025-02-18T05:00:00Z","v":22624,"vw":89.713492},{"c":88.38,"h":89.075,"l":88.37,"n":218,"o":88.9232,"t":"2025-02-19T05:00:00Z","v":8089,"vw":88.73733},{"c":87.71,"h":88.23,"l":87.0862,"n":160,"o":88.15,"t":"2025-02-20T05:00:00Z","v":7643,"vw":87.524706},{"c":84.71,"h":87.97,"l":84.572,"n":371,"o":87.97,"t":"2025-02-21T05:00:00Z","v":13730,"vw":85.377172},{"c":84.06,"h":84.99,"l":84.05,"n":211,"o":84.99,"t":"2025-02-24T05:00:00Z","v":15851,"vw":84.609732},{"c":83.53,"h":84.29,"l":82.86,"n":230,"o":84.29,"t":"2025-02-25T05:00:00Z","v":138606,"vw":83.537333},{"c":83.3635,"h":85.03,"l":83.3635,"n":161,"o":83.86,"t":"2025-02-26T05:00:00Z","v":7506,"vw":84.301069},{"c":82.3,"h":83.6323,"l":82.3,"n":164,"o":83.47,"t":"2025-02-27T05:00:00Z","v":31390,"vw":83.41098},{"c":83.2732,"h":83.72,"l":82.32,"n":211,"o":82.4,"t":"2025-02-28T05:00:00Z","v":8603,"vw":82.870709},{"c":80.99,"h":83.84,"l":80.8599,"n":312,"o":83.7,"t":"2025-03-03T05:00:00Z","v":18586,"vw":82.284215},{"c":79.6105,"h":80.35,"l":78.36,"n":290,"o":79.89,"t":"2025-03-04T05:00:00Z","v":8908,"vw":79.283047},{"c":80.5137,"h":80.63,"l":79.1532,"n":318,"o":79.48,"t":"2025-03-05T05:00:00Z","v":40807,"vw":79.697747},{"c":79.422,"h":80.52,"l":79.41,"n":166,"o":79.45,"t":"2025-03-06T05:00:00Z","v":5730,"vw":79.656126},{"c":79.43,"h":79.5551,"l":78.0801,"n":425,"o":79.19,"t":"2025-03-07T05:00:00Z","v":59566,"vw":79.131189},{"c":76.7,"h":78.2522,"l":75.9,"n":472,"o":78.18,"t":"2025-03-10T04:00:00Z","v":64187,"vw":76.886062},{"c":74.93,"h":77.05,"l":74.83,"n":320,"o":77.05,"t":"2025-03-11T04:00:00Z","v":14594,"vw":75.534433},{"c":74.6,"h":75.61,"l":73.75,"n":311,"o":75.61,"t":"2025-03-12T04:00:00Z","v":11744,"vw":74.557793},{"c":73.28,"h":74.67,"l":72.7137,"n":296,"o":74.63,"t":"2025-03-13T04:00:00Z","v":10697,"vw":73.782069},{"c":74.94,"h":74.94,"l":74.23,"n":208,"o":74.45,"t":"2025-03-14T04:00:00Z","v":5980,"vw":74.603564},{"c":75.88,"h":76.16,"l":75,"n":309,"o":75.175,"t":"2025-03-17T04:00:00Z","v":21233,"vw":75.933156},{"c":74.74,"h":75.62,"l":74.4001,"n":218,"o":75.62,"t":"2025-03-18T04:00:00Z","v":12539,"vw":74.715488},{"c":75.54,"h":75.7,"l":74.6901,"n":201,"o":74.72,"t":"2025-03-19T04:00:00Z","v":9028,"vw":75.185897},{"c":74.88,"h":75.38,"l":74.62,"n":176,"o":74.83,"t":"2025-03-20T04:00:00Z","v":8415,"vw":74.883869},{"c":75.34,"h":75.34,"l":73.37,"n":740,"o":73.66,"t":"2025-03-21T04:00:00Z","v":82403,"vw":74.639951},{"c":76.85,"h":76.86,"l":76.1,"n":299,"o":76.11,"t":"2025-03-24T04:00:00Z","v":17563,"vw":76.522401},{"c":76.01,"h":77.04,"l":75.78,"n":332,"o":77.04,"t":"2025-03-25T04:00:00Z","v":12901,"vw":76.304548},{"c":76.03,"h":76.087,"l":75.415,"n":136,"o":76.01,"t":"2025-03-26T04:00:00Z","v":5798,"vw":75.747989},{"c":76.0444,"h":76.54,"l":76.04,"n":154,"o":76.05,"t":"2025-03-27T04:00:00Z","v":3198,"vw":76.222013},{"c":74.07,"h":75.8,"l":73.99,"n":253,"o":75.8,"t":"2025-03-28T04:00:00Z","v":20963,"vw":74.275629},{"c":73.86,"h":74.07,"l":72.4,"n":277,"o":72.87,"t":"2025-03-31T04:00:00Z","v":22531,"vw":73.087863},{"c":73.7397,"h":73.7397,"l":72.7617,"n":207,"o":73.12,"t":"2025-04-01T04:00:00Z","v":6930,"vw":73.152579},{"c":75.5529,"h":75.7658,"l":73.93,"n":332,"o":73.93,"t":"2025-04-02T04:00:00Z","v":18459,"vw":74.699694},{"c":67.9824,"h":72.5,"l":67.9189,"n":720,"o":72.5,"t":"2025-04-03T04:00:00Z","v":45253,"vw":69.226532},{"c":65.62,"h":66.11,"l":63.5387,"n":563,"o":65.41,"t":"2025-04-04T04:00:00Z","v":24317,"vw":65.151806},{"c":65.09,"h":65.75,"l":62.42,"n":1333,"o":63.11,"t":"2025-04-07T04:00:00Z","v":226155,"vw":64.322057},{"c":62.77,"h":67.68,"l":61.95,"n":435,"o":67.68,"t":"2025-04-08T04:00:00Z","v":30713,"vw":65.74304},{"c":70.76,"h":71.28,"l":62.62,"n":636,"o":63.42,"t":"2025-04-09T04:00:00Z","v":42328,"vw":67.166598},{"c":66.81,"h":68.82,"l":65.306,"n":320,"o":68.75,"t":"2025-04-10T04:00:00Z","v":24632,"vw":67.288677},{"c":67.01,"h":67.02,"l":64.6801,"n":207,"o":66.63,"t":"2025-04-11T04:00:00Z","v":9095,"vw":66.111219},{"c":67.3,"h":68.38,"l":66.74,"n":295,"o":68.38,"t":"2025-04-14T04:00:00Z","v":19987,"vw":67.645961},{"c":66.61,"h":67.97,"l":66.41,"n":270,"o":67.24,"t":"2025-04-15T04:00:00Z","v":12195,"vw":67.074815},{"c":65.7,"h":66.45,"l":64.4525,"n":358,"o":66.45,"t":"2025-04-16T04:00:00Z","v":21729,"vw":64.941764},{"c":67.79,"h":68.222,"l":66.31,"n":216,"o":66.31,"t":"2025-04-17T04:00:00Z","v":6693,"vw":67.48887},{"c":66.14,"h":66.2401,"l":64.96,"n":457,"o":66.2401,"t":"2025-04-21T04:00:00Z","v":39575,"vw":65.799708},{"c":67.52,"h":67.7066,"l":66.6213,"n":214,"o":66.88,"t":"2025-04-22T04:00:00Z","v":11937,"vw":67.171537},{"c":68.73,"h":71.33,"l":68.6,"n":962,"o":69.82,"t":"2025-04-23T04:00:00Z","v":369129,"vw":69.293211},{"c":70.5966,"h":70.66,"l":68.25,"n":231,"o":68.25,"t":"2025-04-24T04:00:00Z","v":7968,"vw":69.967271},{"c":68.54,"h":69.48,"l":67.88,"n":405,"o":69.48,"t":"2025-04-25T04:00:00Z","v":27727,"vw":68.351615},{"c":68.88,"h":69.27,"l":68.06,"n":345,"o":68.57,"t":"2025-04-28T04:00:00Z","v":30932,"vw":68.782643},{"c":68.76,"h":68.92,"l":68.3797,"n":333,"o":68.41,"t":"2025-04-29T04:00:00Z","v":31924,"vw":68.713465},{"c":68.85,"h":68.85,"l":66.59,"n":371,"o":67.43,"t":"2025-04-30T04:00:00Z","v":25870,"vw":67.910295},{"c":69.11,"h":69.89,"l":68.8489,"n":603,"o":69.03,"t":"2025-05-01T04:00:00Z","v":124973,"vw":69.17555},{"c":72.08,"h":72.6438,"l":70.17,"n":265,"o":70.17,"t":"2025-05-02T04:00:00Z","v":40399,"vw":72.198595},{"c":71.76,"h":72.58,"l":71.32,"n":508,"o":71.32,"t":"2025-05-05T04:00:00Z","v":31702,"vw":72.293565},{"c":70.36,"h":70.96,"l":70.14,"n":653,"o":70.77,"t":"2025-05-06T04:00:00Z","v":72334,"vw":70.379201},{"c":70.9,"h":71.3111,"l":70.625,"n":389,"o":70.98,"t":"2025-05-07T04:00:00Z","v":19577,"vw":71.069535},{"c":73.33,"h":73.8229,"l":71.6099,"n":275,"o":71.86,"t":"2025-05-08T04:00:00Z","v":10203,"vw":73.038871},{"c":73.89,"h":74.22,"l":73.41,"n":482,"o":73.88,"t":"2025-05-09T04:00:00Z","v":33906,"vw":73.826315},{"c":78.49,"h":79.13,"l":77.66,"n":462,"o":77.66,"t":"2025-05-12T04:00:00Z","v":65138,"vw":78.426057},{"c":78.83,"h":79.28,"l":78.265,"n":511,"o":78.8,"t":"2025-05-13T04:00:00Z","v":38643,"vw":78.806363},{"c":78.5584,"h":78.985,"l":78.1301,"n":365,"o":78.63,"t":"2025-05-14T04:00:00Z","v":34087,"vw":78.526545},{"c":78.11,"h":78.29,"l":77.38,"n":450,"o":78.29,"t":"2025-05-15T04:00:00Z","v":41260,"vw":78.005164},{"c":79.125,"h":79.2269,"l":78.369,"n":211,"o":78.45,"t":"2025-05-16T04:00:00Z","v":8864,"vw":79.043588},{"c":78.78,"h":78.78,"l":77.88,"n":263,"o":77.88,"t":"2025-05-19T04:00:00Z","v":10401,"vw":78.56041},{"c":78.04,"h":78.72,"l":77.79,"n":263,"o":78.49,"t":"2025-05-20T04:00:00Z","v":13117,"vw":78.26483},{"c":75.27,"h":77.04,"l":75.09,"n":424,"o":77.04,"t":"2025-05-21T04:00:00Z","v":12181,"vw":75.82984},{"c":75.902,"h":76.18,"l":74.93,"n":228,"o":75.03,"t":"2025-05-22T04:00:00Z","v":8017,"vw":75.499704},{"c":75.3367,"h":75.54,"l":74.36,"n":141,"o":74.36,"t":"2025-05-23T04:00:00Z","v":6764,"vw":75.235459},{"c":77.75,"h":77.815,"l":76.2901,"n":1706,"o":76.65,"t":"2025-05-27T04:00:00Z","v":328208,"vw":77.474655},{"c":77.53,"h":78.23,"l":77.45,"n":181,"o":78.23,"t":"2025-05-28T04:00:00Z","v":7070,"vw":77.795923},{"c":77.43,"h":78.18,"l":77.19,"n":173,"o":78.18,"t":"2025-05-29T04:00:00Z","v":4856,"vw":77.456078},{"c":76.8,"h":77.489,"l":76.58,"n":258,"o":76.97,"t":"2025-05-30T04:00:00Z","v":10311,"vw":76.979133},{"c":76.39,"h":76.79,"l":75.72,"n":575,"o":76.79,"t":"2025-06-02T04:00:00Z","v":115715,"vw":75.850727},{"c":77.3811,"h":77.5197,"l":76.4723,"n":215,"o":76.72,"t":"2025-06-03T04:00:00Z","v":7057,"vw":77.197133},{"c":76.98,"h":77.5,"l":76.93,"n":232,"o":77.5,"t":"2025-06-04T04:00:00Z","v":5782,"vw":77.06556},{"c":76.521,"h":77.3366,"l":76.4301,"n":256,"o":77,"t":"2025-06-05T04:00:00Z","v":11029,"vw":76.989905},{"c":78.07,"h":78.1,"l":77.49,"n":176,"o":77.71,"t":"2025-06-06T04:00:00Z","v":4245,"vw":77.800629},{"c":79.02,"h":79.76,"l":78.88,"n":272,"o":78.88,"t":"2025-06-09T04:00:00Z","v":13922,"vw":79.27967},{"c":80.03,"h":80.0399,"l":79.37,"n":143,"o":79.37,"t":"2025-06-10T04:00:00Z","v":4541,"vw":79.866997},{"c":78.54,"h":80.53,"l":78.4187,"n":143,"o":80.53,"t":"2025-06-11T04:00:00Z","v":2897,"vw":78.825595},{"c":78.09,"h":78.3241,"l":77.27,"n":201,"o":77.98,"t":"2025-06-12T04:00:00Z","v":53416,"vw":77.470393},{"c":76.29,"h":77.06,"l":75.96,"n":243,"o":76.66,"t":"2025-06-13T04:00:00Z","v":13545,"vw":76.341344},{"c":78.05,"h":78.25,"l":76.8,"n":331,"o":77.25,"t":"2025-06-16T04:00:00Z","v":31204,"vw":77.77463},{"c":76.47,"h":77.76,"l":76.38,"n":174,"o":77.4,"t":"2025-06-17T04:00:00Z","v":5998,"vw":76.837682},{"c":76.55,"h":77.5552,"l":76.4,"n":309,"o":76.62,"t":"2025-06-18T04:00:00Z","v":12478,"vw":76.951235},{"c":76.7,"h":77.56,"l":76.53,"n":154,"o":77.29,"t":"2025-06-20T04:00:00Z","v":8835,"vw":77.219113},{"c":78.35,"h":78.35,"l":75.64,"n":184,"o":76.38,"t":"2025-06-23T04:00:00Z","v":11453,"vw":76.935687},{"c":80.06,"h":80.16,"l":79.37,"n":151,"o":79.37,"t":"2025-06-24T04:00:00Z","v":9081,"vw":79.928097},{"c":79.1,"h":80.12,"l":78.86,"n":141,"o":80.12,"t":"2025-06-25T04:00:00Z","v":8037,"vw":79.150751},{"c":80.02,"h":80.2116,"l":79.87,"n":106,"o":80.165,"t":"2025-06-26T04:00:00Z","v":3710,"vw":80.020683},{"c":80.81,"h":81.075,"l":79.95,"n":190,"o":79.95,"t":"2025-06-27T04:00:00Z","v":13658,"vw":80.764223},{"c":80.5,"h":81.01,"l":80.44,"n":116,"o":81.01,"t":"2025-06-30T04:00:00Z","v":3579,"vw":80.700097},{"c":82.73,"h":84.01,"l":80.28,"n":240,"o":80.28,"t":"2025-07-01T04:00:00Z","v":12615,"vw":82.294795},{"c":84.05,"h":84.2499,"l":82.59,"n":214,"o":82.59,"t":"2025-07-02T04:00:00Z","v":8467,"vw":83.641613},{"c":84.39,"h":84.6136,"l":84.29,"n":116,"o":84.6136,"t":"2025-07-03T04:00:00Z","v":4447,"vw":84.478038},{"c":82.93,"h":84.3948,"l":82.628,"n":230,"o":83.7,"t":"2025-07-07T04:00:00Z","v":75377,"vw":82.871756},{"c":84.08,"h":84.5,"l":83.815,"n":135,"o":83.815,"t":"2025-07-08T04:00:00Z","v":4237,"vw":84.262111},{"c":84.0701,"h":84.0701,"l":83.4981,"n":231,"o":83.765,"t":"2025-07-09T04:00:00Z","v":6061,"vw":83.883081},{"c":87.33,"h":88.3,"l":86.29,"n":506,"o":86.29,"t":"2025-07-10T04:00:00Z","v":37853,"vw":87.591902},{"c":85.84,"h":86.63,"l":85.832,"n":191,"o":86.63,"t":"2025-07-11T04:00:00Z","v":11421,"vw":86.012123},{"c":85.56,"h":85.63,"l":84.9,"n":191,"o":85.58,"t":"2025-07-14T04:00:00Z","v":6201,"vw":85.466467},{"c":84.34,"h":86.06,"l":84.27,"n":157,"o":86.06,"t":"2025-07-15T04:00:00Z","v":25593,"vw":84.756064},{"c":84.8328,"h":85.2,"l":83.8218,"n":226,"o":85.2,"t":"2025-07-16T04:00:00Z","v":334645,"vw":84.806552},{"c":86.14,"h":86.55,"l":85.13,"n":477,"o":85.13,"t":"2025-07-17T04:00:00Z","v":27150,"vw":86.032773},{"c":85.15,"h":85.3899,"l":84.696,"n":152,"o":84.696,"t":"2025-07-18T04:00:00Z","v":6610,"vw":85.021145},{"c":84.8,"h":85.9386,"l":84.8,"n":125,"o":85.63,"t":"2025-07-21T04:00:00Z","v":3537,"vw":85.307014},{"c":86.25,"h":86.4,"l":84.69,"n":125,"o":84.69,"t":"2025-07-22T04:00:00Z","v":5765,"vw":85.898053},{"c":87.6493,"h":87.7819,"l":87.01,"n":136,"o":87.01,"t":"2025-07-23T04:00:00Z","v":9295,"vw":87.455169},{"c":86.6935,"h":87.47,"l":86.225,"n":182,"o":86.8901,"t":"2025-07-24T04:00:00Z","v":10113,"vw":87.030069},{"c":87.579,"h":87.6122,"l":86.3906,"n":133,"o":87.3,"t":"2025-07-25T04:00:00Z","v":10718,"vw":87.24521},{"c":87.01,"h":87.7525,"l":86.97,"n":162,"o":87.67,"t":"2025-07-28T04:00:00Z","v":8524,"vw":87.322897},{"c":85.4462,"h":86.82,"l":83.49,"n":146,"o":86.82,"t":"2025-07-29T04:00:00Z","v":6778,"vw":85.892818},{"c":83.026,"h":85,"l":82.67,"n":167,"o":85,"t":"2025-07-30T04:00:00Z","v":7463,"vw":83.512075},{"c":82.76,"h":82.9204,"l":82.202,"n":166,"o":82.71,"t":"2025-07-31T04:00:00Z","v":13509,"vw":82.57637},{"c":80.53,"h":81.55,"l":80.2252,"n":171,"o":81.55,"t":"2025-08-01T04:00:00Z","v":6228,"vw":80.584521},{"c":82.24,"h":82.54,"l":81.24,"n":229,"o":81.24,"t":"2025-08-04T04:00:00Z","v":23343,"vw":82.263116},{"c":82.97,"h":82.97,"l":81.65,"n":127,"o":82.59,"t":"2025-08-05T04:00:00Z","v":8603,"vw":82.220768},{"c":83.2537,"h":83.29,"l":82.32,"n":224,"o":83.1,"t":"2025-08-06T04:00:00Z","v":42761,"vw":82.605146},{"c":81.95,"h":83.77,"l":81.76,"n":233,"o":83.77,"t":"2025-08-07T04:00:00Z","v":16616,"vw":82.271071},{"c":80.97,"h":82,"l":80.97,"n":127,"o":82,"t":"2025-08-08T04:00:00Z","v":3985,"vw":81.605376},{"c":80.2036,"h":81.33,"l":79.98,"n":215,"o":80.98,"t":"2025-08-11T04:00:00Z","v":10089,"vw":80.514205},{"c":84.3,"h":84.3,"l":81.49,"n":345,"o":81.49,"t":"2025-08-12T04:00:00Z","v":28498,"vw":83.700275},{"c":86.06,"h":86.06,"l":84.61,"n":178,"o":84.61,"t":"2025-08-13T04:00:00Z","v":12880,"vw":85.503007},{"c":85.0488,"h":85.0495,"l":84.2411,"n":105,"o":84.88,"t":"2025-08-14T04:00:00Z","v":9909,"vw":84.737945},{"c":84.7185,"h":85.44,"l":84.7,"n":112,"o":85.44,"t":"2025-08-15T04:00:00Z","v":2893,"vw":84.94404},{"c":84.64,"h":84.9093,"l":84.55,"n":142,"o":84.6,"t":"2025-08-18T04:00:00Z","v":6130,"vw":84.675834},{"c":85.2341,"h":86.4227,"l":84.63,"n":119,"o":84.63,"t":"2025-08-19T04:00:00Z","v":3221,"vw":85.745552},{"c":83.39,"h":84.67,"l":83.33,"n":220,"o":84.56,"t":"2025-08-20T04:00:00Z","v":6100,"vw":83.979764},{"c":83.2853,"h":83.4,"l":82.2401,"n":199,"o":82.92,"t":"2025-08-21T04:00:00Z","v":7347,"vw":82.875317},{"c":87.54,"h":87.84,"l":83.91,"n":365,"o":84,"t":"2025-08-22T04:00:00Z","v":12566,"vw":86.685855},{"c":85.85,"h":87.17,"l":85.7601,"n":191,"o":87.17,"t":"2025-08-25T04:00:00Z","v":6609,"vw":86.407815},{"c":86.44,"h":86.51,"l":85.5,"n":128,"o":85.5,"t":"2025-08-26T04:00:00Z","v":5744,"vw":86.214178},{"c":86.4045,"h":86.7075,"l":86.1614,"n":119,"o":86.19,"t":"2025-08-27T04:00:00Z","v":8414,"vw":86.323372},{"c":86.1417,"h":86.72,"l":85.25,"n":149,"o":86.72,"t":"2025-08-28T04:00:00Z","v":8041,"vw":86.077095},{"c":86.1298,"h":86.43,"l":85.52,"n":110,"o":86.19,"t":"2025-08-29T04:00:00Z","v":12735,"vw":85.872006},{"c":85.57,"h":85.57,"l":84.63,"n":208,"o":84.69,"t":"2025-09-02T04:00:00Z","v":19718,"vw":85.022294},{"c":85.36,"h":86.3499,"l":84.995,"n":136,"o":85.45,"t":"2025-09-03T04:00:00Z","v":6129,"vw":85.473066},{"c":85.29,"h":85.49,"l":84.855,"n":102,"o":85.49,"t":"2025-09-04T04:00:00Z","v":3819,"vw":85.167667},{"c":85.5698,"h":86.94,"l":85.395,"n":130,"o":85.61,"t":"2025-09-05T04:00:00Z","v":3926,"vw":86.116342},{"c":85.7107,"h":86.1,"l":85.349,"n":163,"o":86.01,"t":"2025-09-08T04:00:00Z","v":2301,"vw":85.659793},{"c":84.9095,"h":85.0699,"l":84.79,"n":81,"o":85.0699,"t":"2025-09-09T04:00:00Z","v":3864,"vw":84.814634},{"c":84.7,"h":85.15,"l":84.3,"n":152,"o":85.15,"t":"2025-09-10T04:00:00Z","v":14736,"vw":84.589999},{"c":86.25,"h":86.27,"l":84.59,"n":215,"o":84.59,"t":"2025-09-11T04:00:00Z","v":17377,"vw":86.015983},{"c":85.32,"h":86.645,"l":85.24,"n":157,"o":86.64,"t":"2025-09-12T04:00:00Z","v":7318,"vw":85.625264},{"c":85.26,"h":85.93,"l":84.9701,"n":117,"o":85.67,"t":"2025-09-15T04:00:00Z","v":5042,"vw":85.32806},{"c":85.81,"h":85.81,"l":84.58,"n":143,"o":85.38,"t":"2025-09-16T04:00:00Z","v":12053,"vw":85.362016},{"c":85.108,"h":87.47,"l":84.685,"n":175,"o":86.18,"t":"2025-09-17T04:00:00Z","v":12851,"vw":86.15255},{"c":85.79,"h":86.09,"l":85.5253,"n":154,"o":85.68,"t":"2025-09-18T04:00:00Z","v":8452,"vw":85.744681},{"c":85.38,"h":86.27,"l":84.87,"n":169,"o":86,"t":"2025-09-19T04:00:00Z","v":8249,"vw":85.349355},{"c":84.955,"h":85.0817,"l":84.401,"n":128,"o":84.401,"t":"2025-09-22T04:00:00Z","v":4342,"vw":84.882621},{"c":85.33,"h":86.37,"l":85.19,"n":177,"o":86.2793,"t":"2025-09-23T04:00:00Z","v":6042,"vw":85.415582},{"c":84.74,"h":85.9,"l":84.54,"n":191,"o":85.67,"t":"2025-09-24T04:00:00Z","v":15953,"vw":85.135461},{"c":83.9,"h":84.16,"l":83.5,"n":161,"o":84,"t":"2025-09-25T04:00:00Z","v":4547,"vw":83.771016},{"c":84.0513,"h":84.5664,"l":83.58,"n":139,"o":83.99,"t":"2025-09-26T04:00:00Z","v":8812,"vw":84.10538},{"c":84.45,"h":84.6125,"l":83.87,"n":151,"o":84.46,"t":"2025-09-29T04:00:00Z","v":6097,"vw":84.37251},{"c":83.85,"h":84.18,"l":82.96,"n":142,"o":84.18,"t":"2025-09-30T04:00:00Z","v":7630,"vw":83.345089},{"c":83.2639,"h":83.54,"l":83.1,"n":202,"o":83.5,"t":"2025-10-01T04:00:00Z","v":10226,"vw":83.369464},{"c":84.171,"h":84.35,"l":83.37,"n":162,"o":83.37,"t":"2025-10-02T04:00:00Z","v":5183,"vw":84.000772},{"c":85.04,"h":85.999,"l":84.65,"n":135,"o":84.65,"t":"2025-10-03T04:00:00Z","v":4991,"vw":85.374629},{"c":86.0267,"h":86.13,"l":84.58,"n":155,"o":85.06,"t":"2025-10-06T04:00:00Z","v":9800,"vw":85.178827},{"c":84.57,"h":86.0659,"l":84.35,"n":126,"o":86.03,"t":"2025-10-07T04:00:00Z","v":4649,"vw":85.089426},{"c":85.9229,"h":86.05,"l":83.5,"n":147,"o":84.38,"t":"2025-10-08T04:00:00Z","v":5730,"vw":85.09876},{"c":84.48,"h":85.24,"l":84.42,"n":227,"o":85.09,"t":"2025-10-09T04:00:00Z","v":11255,"vw":84.622503},{"c":81.39,"h":84.62,"l":81.38,"n":245,"o":84.62,"t":"2025-10-10T04:00:00Z","v":22303,"vw":82.151157},{"c":82.38,"h":82.83,"l":81.8001,"n":112,"o":82.48,"t":"2025-10-13T04:00:00Z","v":6445,"vw":82.463195},{"c":84.3328,"h":84.78,"l":81.21,"n":120,"o":81.21,"t":"2025-10-14T04:00:00Z","v":4854,"vw":83.735043},{"c":84.4258,"h":85.17,"l":84.4258,"n":99,"o":85.17,"t":"2025-10-15T04:00:00Z","v":2649,"vw":84.743211},{"c":85.1322,"h":85.9,"l":84.43,"n":186,"o":85.51,"t":"2025-10-16T04:00:00Z","v":8648,"vw":84.834765},{"c":84.7278,"h":85.38,"l":84.425,"n":84,"o":85.11,"t":"2025-10-17T04:00:00Z","v":5562,"vw":84.856114},{"c":86.1118,"h":86.3411,"l":85.49,"n":131,"o":85.49,"t":"2025-10-20T04:00:00Z","v":7410,"vw":86.024202},{"c":86.713,"h":86.9539,"l":85.69,"n":103,"o":85.69,"t":"2025-10-21T04:00:00Z","v":2683,"vw":86.244081},{"c":84.9787,"h":86.6925,"l":84.9787,"n":112,"o":86.6925,"t":"2025-10-22T04:00:00Z","v":1875,"vw":85.990207},{"c":83.57,"h":85.36,"l":83.07,"n":199,"o":85.36,"t":"2025-10-23T04:00:00Z","v":7356,"vw":83.640813},{"c":84.2294,"h":84.5907,"l":84.22,"n":100,"o":84.49,"t":"2025-10-24T04:00:00Z","v":3157,"vw":84.42878},{"c":84.9232,"h":85.135,"l":84.545,"n":120,"o":84.73,"t":"2025-10-27T04:00:00Z","v":3274,"vw":84.779678},{"c":83.4498,"h":84.68,"l":83.4498,"n":155,"o":84.04,"t":"2025-10-28T04:00:00Z","v":15646,"vw":84.108735},{"c":83.4713,"h":84.78,"l":83.25,"n":172,"o":83.7,"t":"2025-10-29T04:00:00Z","v":7455,"vw":83.951107},{"c":83.2524,"h":84.68,"l":83.22,"n":142,"o":83.22,"t":"2025-10-30T04:00:00Z","v":4881,"vw":83.908142},{"c":85.21,"h":85.27,"l":83,"n":126,"o":83.34,"t":"2025-10-31T04:00:00Z","v":4302,"vw":84.006012},{"c":84.4967,"h":85.05,"l":83.61,"n":256,"o":85.05,"t":"2025-11-03T05:00:00Z","v":30157,"vw":84.326249},{"c":84.1366,"h":84.7,"l":83.3,"n":153,"o":83.3,"t":"2025-11-04T05:00:00Z","v":4801,"vw":83.926512},{"c":85.5851,"h":85.94,"l":84.07,"n":125,"o":84.47,"t":"2025-11-05T05:00:00Z","v":6102,"vw":85.122872},{"c":84.0029,"h":84.84,"l":84,"n":118,"o":84.84,"t":"2025-11-06T05:00:00Z","v":2168,"vw":84.200383},{"c":85.4952,"h":85.595,"l":83.33,"n":114,"o":83.36,"t":"2025-11-07T05:00:00Z","v":5114,"vw":84.066861},{"c":85.19,"h":86.01,"l":84.83,"n":170,"o":86.01,"t":"2025-11-10T05:00:00Z","v":5925,"vw":85.522978},{"c":85.305,"h":85.305,"l":84.245,"n":151,"o":84.8789,"t":"2025-11-11T05:00:00Z","v":6191,"vw":85.018775},{"c":86.28,"h":87.06,"l":85.46,"n":151,"o":85.46,"t":"2025-11-12T05:00:00Z","v":4922,"vw":86.592573},{"c":84.07,"h":86.28,"l":84,"n":154,"o":85.87,"t":"2025-11-13T05:00:00Z","v":6254,"vw":85.078355},{"c":83.2286,"h":83.8086,"l":82.83,"n":135,"o":83.05,"t":"2025-11-14T05:00:00Z","v":7365,"vw":83.221863},{"c":81.19,"h":83,"l":80.9,"n":249,"o":83,"t":"2025-11-17T05:00:00Z","v":11375,"vw":82.463659},{"c":81.28,"h":81.7,"l":80.61,"n":324,"o":80.84,"t":"2025-11-18T05:00:00Z","v":21467,"vw":80.909541},{"c":80.5477,"h":81.39,"l":80.54,"n":135,"o":81.39,"t":"2025-11-19T05:00:00Z","v":3465,"vw":80.919353},{"c":79.2,"h":82.05,"l":79.18,"n":168,"o":81.79,"t":"2025-11-20T05:00:00Z","v":6626,"vw":79.97278},{"c":82.2,"h":82.825,"l":80.17,"n":251,"o":80.17,"t":"2025-11-21T05:00:00Z","v":5078,"vw":81.596843},{"c":82.97,"h":83.21,"l":82.695,"n":184,"o":82.695,"t":"2025-11-24T05:00:00Z","v":5383,"vw":83.013913},{"c":85.3087,"h":85.316,"l":83.25,"n":232,"o":83.25,"t":"2025-11-25T05:00:00Z","v":14413,"vw":84.432182},{"c":86.3072,"h":86.92,"l":85.075,"n":182,"o":85.29,"t":"2025-11-26T05:00:00Z","v":9018,"vw":86.106406},{"c":86.824,"h":86.95,"l":86.335,"n":109,"o":86.54,"t":"2025-11-28T05:00:00Z","v":3514,"vw":86.722137},{"c":86.9,"h":87.78,"l":85.74,"n":200,"o":85.74,"t":"2025-12-01T05:00:00Z","v":8323,"vw":87.041927},{"c":88.14,"h":88.42,"l":86.589,"n":336,"o":86.589,"t":"2025-12-02T05:00:00Z","v":18685,"vw":87.858082},{"c":90.62,"h":90.8628,"l":88.8,"n":382,"o":88.8,"t":"2025-12-03T05:00:00Z","v":33392,"vw":90.445562},{"c":90.81,"h":91.3567,"l":90.2603,"n":298,"o":90.93,"t":"2025-12-04T05:00:00Z","v":19986,"vw":90.841105},{"c":92,"h":92.16,"l":90.53,"n":344,"o":90.81,"t":"2025-12-05T05:00:00Z","v":84818,"vw":92.067727},{"c":91.88,"h":92.85,"l":91.7,"n":421,"o":92.35,"t":"2025-12-08T05:00:00Z","v":30596,"vw":92.311132},{"c":91.61,"h":92.24,"l":91.25,"n":187,"o":91.99,"t":"2025-12-09T05:00:00Z","v":11566,"vw":92.000628},{"c":94.11,"h":94.46,"l":91.46,"n":318,"o":91.46,"t":"2025-12-10T05:00:00Z","v":13457,"vw":92.695253},{"c":94.5592,"h":94.95,"l":94.11,"n":301,"o":94.23,"t":"2025-12-11T05:00:00Z","v":13549,"vw":94.625219},{"c":94.06,"h":95.66,"l":93.75,"n":316,"o":95.66,"t":"2025-12-12T05:00:00Z","v":12312,"vw":94.164153},{"c":93.6145,"h":94.58,"l":92.96,"n":383,"o":94.58,"t":"2025-12-15T05:00:00Z","v":23229,"vw":93.327007},{"c":93.5871,"h":94.245,"l":92.8656,"n":203,"o":94.01,"t":"2025-12-16T05:00:00Z","v":6318,"vw":93.648618},{"c":92.47,"h":94.04,"l":92.47,"n":214,"o":94.01,"t":"2025-12-17T05:00:00Z","v":6446,"vw":93.36086},{"c":93.3442,"h":94,"l":93.3399,"n":224,"o":93.5,"t":"2025-12-18T05:00:00Z","v":7184,"vw":93.849504},{"c":93.1,"h":93.24,"l":92.26,"n":283,"o":93.09,"t":"2025-12-19T05:00:00Z","v":9644,"vw":92.815544},{"c":93.9352,"h":94.08,"l":93.32,"n":276,"o":93.32,"t":"2025-12-22T05:00:00Z","v":13405,"vw":93.958996},{"c":92.99,"h":93.73,"l":92.99,"n":165,"o":93.5,"t":"2025-12-23T05:00:00Z","v":4199,"vw":93.219283},{"c":93.19,"h":93.41,"l":92.5901,"n":116,"o":93.04,"t":"2025-12-24T05:00:00Z","v":4374,"vw":93.136098},{"c":93.02,"h":93.02,"l":92.61,"n":118,"o":92.83,"t":"2025-12-26T05:00:00Z","v":3639,"vw":92.821743},{"c":92.286,"h":92.57,"l":91.95,"n":152,"o":92.57,"t":"2025-12-29T05:00:00Z","v":5067,"vw":92.230237},{"c":91.93,"h":92.4176,"l":91.93,"n":140,"o":92.23,"t":"2025-12-30T05:00:00Z","v":7195,"vw":92.17249},{"c":91.3692,"h":91.8434,"l":91.28,"n":358,"o":91.8,"t":"2025-12-31T05:00:00Z","v":53354,"vw":91.440569},{"c":92.71,"h":92.75,"l":91.225,"n":246,"o":91.92,"t":"2026-01-02T05:00:00Z","v":6844,"vw":91.914803},{"c":95.01,"h":95.67,"l":92.75,"n":576,"o":92.75,"t":"2026-01-05T05:00:00Z","v":575088,"vw":95.257209},{"c":97.06,"h":97.31,"l":95.07,"n":356,"o":95.07,"t":"2026-01-06T05:00:00Z","v":17873,"vw":96.514722},{"c":95.81,"h":97.374,"l":95.78,"n":259,"o":97.23,"t":"2026-01-07T05:00:00Z","v":8777,"vw":96.322087},{"c":96.96,"h":97.39,"l":96.39,"n":958,"o":96.47,"t":"2026-01-08T05:00:00Z","v":396393,"vw":97.046219},{"c":97.99,"h":98.1,"l":96.6,"n":268,"o":98,"t":"2026-01-09T05:00:00Z","v":8357,"vw":97.606039},{"c":97.57,"h":97.68,"l":97.06,"n":364,"o":97.175,"t":"2026-01-12T05:00:00Z","v":23653,"vw":97.512222},{"c":96.85,"h":97.45,"l":96.635,"n":211,"o":97.44,"t":"2026-01-13T05:00:00Z","v":7373,"vw":97.097929},{"c":97.07,"h":97.18,"l":96.13,"n":201,"o":97.18,"t":"2026-01-14T05:00:00Z","v":29022,"vw":96.61704},{"c":99.09,"h":99.09,"l":97.53,"n":287,"o":97.53,"t":"2026-01-15T05:00:00Z","v":11376,"vw":98.660066},{"c":98.375,"h":99.12,"l":98.185,"n":292,"o":99.12,"t":"2026-01-16T05:00:00Z","v":21083,"vw":98.349033},{"c":96.02,"h":97.19,"l":95.67,"n":354,"o":96.83,"t":"2026-01-20T05:00:00Z","v":46384,"vw":96.853824},{"c":99.5,"h":100.06,"l":97.1,"n":340,"o":97.1,"t":"2026-01-21T05:00:00Z","v":23551,"vw":98.911179},{"c":99.72,"h":100.98,"l":99.65,"n":439,"o":100.14,"t":"2026-01-22T05:00:00Z","v":25951,"vw":100.212049},{"c":98.1498,"h":99.58,"l":98.04,"n":210,"o":99.58,"t":"2026-01-23T05:00:00Z","v":8396,"vw":98.542841},{"c":97.27,"h":98.03,"l":97.27,"n":262,"o":98.03,"t":"2026-01-26T05:00:00Z","v":13595,"vw":97.53092},{"c":96.56,"h":97.66,"l":96.47,"n":271,"o":97.27,"t":"2026-01-27T05:00:00Z","v":237338,"vw":97.595159},{"c":96.59,"h":97.71,"l":96.51,"n":297,"o":96.815,"t":"2026-01-28T05:00:00Z","v":20366,"vw":97.167413},{"c":97.61,"h":97.68,"l":96.25,"n":243,"o":96.73,"t":"2026-01-29T05:00:00Z","v":39204,"vw":96.90973},{"c":96.09,"h":96.6,"l":95.56,"n":224,"o":96.6,"t":"2026-01-30T05:00:00Z","v":21464,"vw":95.920621},{"c":100.21,"h":100.21,"l":97.18,"n":352,"o":97.18,"t":"2026-02-02T05:00:00Z","v":16432,"vw":99.400959},{"c":102.11,"h":102.85,"l":100.3,"n":508,"o":100.95,"t":"2026-02-03T05:00:00Z","v":25997,"vw":101.738702},{"c":104.79,"h":105.0694,"l":102.41,"n":695,"o":102.41,"t":"2026-02-04T05:00:00Z","v":74816,"vw":104.357246},{"c":103.22,"h":104.94,"l":102.7514,"n":550,"o":104.94,"t":"2026-02-05T05:00:00Z","v":65548,"vw":103.320079},{"c":106.1,"h":106.4,"l":102.97,"n":672,"o":103.43,"t":"2026-02-06T05:00:00Z","v":43370,"vw":104.910486},{"c":105.35,"h":106.08,"l":104.785,"n":886,"o":106.07,"t":"2026-02-09T05:00:00Z","v":49042,"vw":105.434317},{"c":104.97,"h":105.81,"l":104.8,"n":426,"o":105.12,"t":"2026-02-10T05:00:00Z","v":52666,"vw":105.278647},{"c":104.03,"h":106.66,"l":103.845,"n":476,"o":105.37,"t":"2026-02-11T05:00:00Z","v":26281,"vw":105.423221},{"c":99.9,"h":105.785,"l":97.39,"n":1143,"o":105.01,"t":"2026-02-12T05:00:00Z","v":197888,"vw":99.707163},{"c":101.52,"h":102,"l":99.89,"n":545,"o":100.42,"t":"2026-02-13T05:00:00Z","v":36216,"vw":101.098956},{"c":103.2,"h":103.63,"l":101.87,"n":438,"o":101.87,"t":"2026-02-17T05:00:00Z","v":25832,"vw":103.064039},{"c":104.11,"h":104.4749,"l":102.76,"n":322,"o":102.76,"t":"2026-02-18T05:00:00Z","v":16889,"vw":103.998416},{"c":102.3,"h":102.68,"l":101.86,"n":312,"o":102.68,"t":"2026-02-19T05:00:00Z","v":12837,"vw":102.273953},{"c":104.04,"h":104.145,"l":101.6429,"n":354,"o":102.11,"t":"2026-02-20T05:00:00Z","v":14684,"vw":103.268367},{"c":100.29,"h":103.54,"l":100.04,"n":423,"o":103.54,"t":"2026-02-23T05:00:00Z","v":23937,"vw":100.634066},{"c":101.307,"h":101.63,"l":100.09,"n":1117,"o":100.09,"t":"2026-02-24T05:00:00Z","v":273837,"vw":101.137957},{"c":100.42,"h":101.73,"l":99.9719,"n":316,"o":101.73,"t":"2026-02-25T05:00:00Z","v":35996,"vw":100.336612},{"c":103.34,"h":103.67,"l":100.81,"n":706,"o":100.81,"t":"2026-02-26T05:00:00Z","v":53844,"vw":102.662839},{"c":102.35,"h":102.5,"l":101.24,"n":356,"o":101.72,"t":"2026-02-27T05:00:00Z","v":25327,"vw":102.133266},{"c":102.275,"h":102.46,"l":100.0101,"n":550,"o":100.19,"t":"2026-03-02T05:00:00Z","v":31597,"vw":101.956931},{"c":101.55,"h":102.24,"l":98.48,"n":645,"o":99.6,"t":"2026-03-03T05:00:00Z","v":49343,"vw":101.280939},{"c":101.26,"h":102.34,"l":101.26,"n":467,"o":102.34,"t":"2026-03-04T05:00:00Z","v":50258,"vw":101.493082},{"c":97.14,"h":100.14,"l":96.78,"n":721,"o":100.14,"t":"2026-03-05T05:00:00Z","v":93475,"vw":97.384718},{"c":92.986,"h":95.18,"l":92.55,"n":634,"o":95.18,"t":"2026-03-06T05:00:00Z","v":120152,"vw":92.901572},{"c":93.82,"h":93.84,"l":88.97,"n":649,"o":91.1,"t":"2026-03-09T04:00:00Z","v":57521,"vw":91.320181},{"c":92.97,"h":95.42,"l":92.52,"n":376,"o":93.72,"t":"2026-03-10T04:00:00Z","v":15341,"vw":93.763717},{"c":91.62,"h":92.67,"l":91.24,"n":672,"o":92.67,"t":"2026-03-11T04:00:00Z","v":42841,"vw":91.603878},{"c":87.79,"h":90.05,"l":87.79,"n":558,"o":89.95,"t":"2026-03-12T04:00:00Z","v":39020,"vw":88.722765},{"c":87.77,"h":88.74,"l":87.2864,"n":540,"o":88.74,"t":"2026-03-13T04:00:00Z","v":39268,"vw":87.607302},{"c":88.7598,"h":89.35,"l":88.26,"n":337,"o":89.07,"t":"2026-03-16T04:00:00Z","v":14581,"vw":88.788757},{"c":90.26,"h":91.06,"l":89.3718,"n":1179,"o":89.57,"t":"2026-03-17T04:00:00Z","v":32504,"vw":90.026188},{"c":89.155,"h":90.105,"l":89.0401,"n":464,"o":89.58,"t":"2026-03-18T04:00:00Z","v":8822,"vw":89.600766},{"c":89.45,"h":89.61,"l":87.675,"n":355,"o":88.07,"t":"2026-03-19T04:00:00Z","v":11114,"vw":88.359741},{"c":88.264,"h":89.09,"l":87.92,"n":329,"o":88.585,"t":"2026-03-20T04:00:00Z","v":9145,"vw":88.396587},{"c":90.35,"h":92.18,"l":90.35,"n":600,"o":90.88,"t":"2026-03-23T04:00:00Z","v":46548,"vw":91.275088},{"c":91.39,"h":92.04,"l":89.14,"n":571,"o":89.14,"t":"2026-03-24T04:00:00Z","v":16938,"vw":91.331809},{"c":92.97,"h":93.29,"l":91.33,"n":617,"o":92.63,"t":"2026-03-25T04:00:00Z","v":36401,"vw":92.616749},{"c":92.45,"h":93.15,"l":92.07,"n":301,"o":92.07,"t":"2026-03-26T04:00:00Z","v":19829,"vw":92.818475},{"c":90.53,"h":91.54,"l":90.19,"n":480,"o":91.54,"t":"2026-03-27T04:00:00Z","v":31049,"vw":90.741324},{"c":89.47,"h":91.12,"l":89.39,"n":762,"o":90.685,"t":"2026-03-30T04:00:00Z","v":41739,"vw":90.281186},{"c":93,"h":93.22,"l":90.27,"n":1588,"o":90.27,"t":"2026-03-31T04:00:00Z","v":53332,"vw":92.166883},{"c":94.99,"h":95.838,"l":94.04,"n":680,"o":94.29,"t":"2026-04-01T04:00:00Z","v":57554,"vw":95.053654},{"c":95.63,"h":95.98,"l":92.63,"n":700,"o":93.41,"t":"2026-04-02T04:00:00Z","v":33229,"vw":93.958583},{"c":96.96,"h":96.96,"l":95.26,"n":403,"o":95.26,"t":"2026-04-06T04:00:00Z","v":11032,"vw":96.022905},{"c":97.81,"h":98.08,"l":96.01,"n":656,"o":96.39,"t":"2026-04-07T04:00:00Z","v":45484,"vw":97.451694},{"c":101.75,"h":104.04,"l":101.035,"n":1857,"o":102.62,"t":"2026-04-08T04:00:00Z","v":162585,"vw":102.045095},{"c":102.3655,"h":102.37,"l":100.68,"n":1892,"o":101.02,"t":"2026-04-09T04:00:00Z","v":590839,"vw":101.380989},{"c":102.033,"h":102.47,"l":101.14,"n":457,"o":102.42,"t":"2026-04-10T04:00:00Z","v":10642,"vw":102.02292},{"c":103.98,"h":103.99,"l":100.575,"n":853,"o":100.6,"t":"2026-04-13T04:00:00Z","v":41472,"vw":103.041074},{"c":106.95,"h":107.05,"l":103.68,"n":548,"o":104.76,"t":"2026-04-14T04:00:00Z","v":27221,"vw":105.821392},{"c":105.92,"h":107.02,"l":104.5,"n":1148,"o":107.02,"t":"2026-04-15T04:00:00Z","v":484645,"vw":105.526307},{"c":109.41,"h":109.5,"l":106.31,"n":826,"o":106.75,"t":"2026-04-16T04:00:00Z","v":39202,"vw":108.678727},{"c":113.47,"h":114.6199,"l":111.65,"n":736,"o":111.65,"t":"2026-04-17T04:00:00Z","v":38830,"vw":113.512357},{"c":116.65,"h":116.65,"l":112.4,"n":539,"o":112.55,"t":"2026-04-20T04:00:00Z","v":18214,"vw":114.820171},{"c":117.59,"h":120.205,"l":111.82,"n":3824,"o":117.06,"t":"2026-04-21T04:00:00Z","v":239305,"vw":117.378082},{"c":109.52,"h":120.895,"l":109.1222,"n":4958,"o":119.95,"t":"2026-04-22T04:00:00Z","v":339762,"vw":114.292108},{"c":105.55,"h":109.79,"l":104.75,"n":1514,"o":109.57,"t":"2026-04-23T04:00:00Z","v":106361,"vw":107.097782},{"c":104.95,"h":106.14,"l":104.68,"n":593,"o":105.92,"t":"2026-04-24T04:00:00Z","v":30366,"vw":105.426953},{"c":104.71,"h":106.22,"l":104.68,"n":661,"o":104.68,"t":"2026-04-27T04:00:00Z","v":42833,"vw":105.024046},{"c":104.37,"h":105.34,"l":104.1,"n":350,"o":104.7,"t":"2026-04-28T04:00:00Z","v":25965,"vw":104.586438},{"c":102.81,"h":104.21,"l":102.26,"n":453,"o":103.54,"t":"2026-04-29T04:00:00Z","v":32294,"vw":103.328487},{"c":104.59,"h":104.72,"l":103.05,"n":581,"o":103.05,"t":"2026-04-30T04:00:00Z","v":35059,"vw":104.242786},{"c":104.08,"h":105.035,"l":103.98,"n":706,"o":104.85,"t":"2026-05-01T04:00:00Z","v":47609,"vw":104.456822},{"c":98.8187,"h":103.26,"l":98.8,"n":643,"o":103.26,"t":"2026-05-04T04:00:00Z","v":28665,"vw":100.605723},{"c":101.1,"h":101.39,"l":100.02,"n":431,"o":100.02,"t":"2026-05-05T04:00:00Z","v":36040,"vw":101.012115},{"c":104.68,"h":105.1485,"l":103.4,"n":375,"o":103.4,"t":"2026-05-06T04:00:00Z","v":45905,"vw":104.333328},{"c":104.72,"h":106.07,"l":104.63,"n":365,"o":105.58,"t":"2026-05-07T04:00:00Z","v":13536,"vw":105.439139},{"c":104.27,"h":104.56,"l":103.905,"n":215,"o":104.56,"t":"2026-05-08T04:00:00Z","v":7467,"vw":104.24058},{"c":102.445,"h":104.2,"l":102.43,"n":487,"o":104.2,"t":"2026-05-11T04:00:00Z","v":29208,"vw":103.44303},{"c":100.29,"h":101.93,"l":99.15,"n":496,"o":101.93,"t":"2026-05-12T04:00:00Z","v":23764,"vw":100.17542},{"c":100.02,"h":100.645,"l":99.59,"n":253,"o":99.89,"t":"2026-05-13T04:00:00Z","v":14242,"vw":100.014656},{"c":101.66,"h":102.35,"l":98.76,"n":1013,"o":100.56,"t":"2026-05-14T04:00:00Z","v":62723,"vw":100.374536},{"c":101.16,"h":101.98,"l":100.38,"n":322,"o":101.05,"t":"2026-05-15T04:00:00Z","v":28639,"vw":101.380731},{"c":101.42,"h":102.395,"l":100.94,"n":219,"o":100.94,"t":"2026-05-18T04:00:00Z","v":7411,"vw":101.710817},{"c":100.51,"h":101.575,"l":99.43,"n":381,"o":100.7,"t":"2026-05-19T04:00:00Z","v":28726,"vw":101.033158},{"c":104.66,"h":104.9313,"l":101.02,"n":579,"o":101.06,"t":"2026-05-20T04:00:00Z","v":26281,"vw":103.739746},{"c":105.45,"h":105.815,"l":102.75,"n":537,"o":103.65,"t":"2026-05-21T04:00:00Z","v":36732,"vw":104.36533},{"c":106.26,"h":106.625,"l":105.02,"n":410,"o":106.21,"t":"2026-05-22T04:00:00Z","v":22806,"vw":106.084256},{"c":109.17,"h":109.43,"l":107.62,"n":814,"o":107.62,"t":"2026-05-26T04:00:00Z","v":39618,"vw":108.858061},{"c":110.72,"h":111.27,"l":109.93,"n":1100,"o":109.93,"t":"2026-05-27T04:00:00Z","v":70269,"vw":110.815641},{"c":111.55,"h":111.915,"l":109.08,"n":256,"o":109.61,"t":"2026-05-28T04:00:00Z","v":10842,"vw":110.952794},{"c":111.63,"h":112.31,"l":110.775,"n":417,"o":111.21,"t":"2026-05-29T04:00:00Z","v":26746,"vw":111.705345},{"c":112.46,"h":112.63,"l":109.6247,"n":650,"o":110.78,"t":"2026-06-01T04:00:00Z","v":32560,"vw":111.60741},{"c":111.73,"h":112.54,"l":111.4505,"n":398,"o":112.1,"t":"2026-06-02T04:00:00Z","v":20318,"vw":111.773851},{"c":110.89,"h":111.43,"l":110.59,"n":330,"o":110.94,"t":"2026-06-03T04:00:00Z","v":12674,"vw":110.866975},{"c":112.24,"h":112.58,"l":111.58,"n":421,"o":112.43,"t":"2026-06-04T04:00:00Z","v":18897,"vw":111.951261},{"c":112.03,"h":113.16,"l":111.45,"n":439,"o":111.65,"t":"2026-06-05T04:00:00Z","v":26888,"vw":112.309273},{"c":113.82,"h":114.61,"l":112.45,"n":374,"o":112.45,"t":"2026-06-08T04:00:00Z","v":22079,"vw":113.918337},{"c":115.52,"h":116.13,"l":112.25,"n":633,"o":115.3,"t":"2026-06-09T04:00:00Z","v":57934,"vw":115.284789},{"c":111.98,"h":113.92,"l":111.48,"n":901,"o":113.76,"t":"2026-06-10T04:00:00Z","v":46853,"vw":112.679456},{"c":116.26,"h":116.29,"l":112.495,"n":544,"o":112.6,"t":"2026-06-11T04:00:00Z","v":29655,"vw":114.434004},{"c":117.01,"h":117.6,"l":116.19,"n":406,"o":117.04,"t":"2026-06-12T04:00:00Z","v":17312,"vw":117.072921},{"c":116.78,"h":119.46,"l":116.465,"n":683,"o":119.46,"t":"2026-06-15T04:00:00Z","v":56484,"vw":117.532592},{"c":115.505,"h":117.795,"l":115.47,"n":388,"o":117.79,"t":"2026-06-16T04:00:00Z","v":19077,"vw":116.682919},{"c":111.62,"h":115.68,"l":111.5827,"n":664,"o":115.68,"t":"2026-06-17T04:00:00Z","v":38503,"vw":113.47489},{"c":113.53,"h":114.4,"l":113.01,"n":486,"o":113.33,"t":"2026-06-18T04:00:00Z","v":69835,"vw":113.627584},{"c":113.83,"h":115.31,"l":113.03,"n":381,"o":113.03,"t":"2026-06-22T04:00:00Z","v":21684,"vw":113.774945},{"c":113.48,"h":114.75,"l":113.07,"n":545,"o":113.07,"t":"2026-06-23T04:00:00Z","v":32002,"vw":113.893571},{"c":113.92,"h":115.005,"l":113.4,"n":11560,"o":113.83,"t":"2026-06-24T04:00:00Z","v":1065052,"vw":114.0811},{"c":115.4978,"h":117.34,"l":114.8443,"n":446,"o":115.07,"t":"2026-06-25T04:00:00Z","v":26738,"vw":115.844685},{"c":115.93,"h":116.53,"l":115.7,"n":542,"o":116.03,"t":"2026-06-26T04:00:00Z","v":15529,"vw":116.026563},{"c":115.84,"h":116.14,"l":115.115,"n":653,"o":116.14,"t":"2026-06-29T04:00:00Z","v":18112,"vw":115.531543},{"c":115.64,"h":116.39,"l":114.55,"n":2881,"o":116.39,"t":"2026-06-30T04:00:00Z","v":225961,"vw":115.380502},{"c":116.02,"h":117.62,"l":115.4,"n":1878,"o":116,"t":"2026-07-01T04:00:00Z","v":192232,"vw":116.309615},{"c":115.88,"h":117.9542,"l":114.735,"n":975,"o":117.08,"t":"2026-07-02T04:00:00Z","v":51627,"vw":115.647091},{"c":115.74,"h":117.5999,"l":115.485,"n":1148,"o":116.55,"t":"2026-07-06T04:00:00Z","v":55018,"vw":116.311046},{"c":114.44,"h":116.438,"l":114.1063,"n":956,"o":116.41,"t":"2026-07-07T04:00:00Z","v":74440,"vw":114.662577},{"c":113.47,"h":113.89,"l":111.5101,"n":594,"o":113.04,"t":"2026-07-08T04:00:00Z","v":28255,"vw":112.755981},{"c":116.44,"h":116.8599,"l":114.3,"n":423,"o":114.38,"t":"2026-07-09T04:00:00Z","v":15538,"vw":115.806421},{"c":115.27,"h":116.69,"l":115.14,"n":515,"o":116.67,"t":"2026-07-10T04:00:00Z","v":23266,"vw":115.693484},{"c":114.72,"h":115.97,"l":114.505,"n":495,"o":115.35,"t":"2026-07-13T04:00:00Z","v":21043,"vw":115.197864},{"c":114.63,"h":115.25,"l":114.13,"n":486,"o":115.25,"t":"2026-07-14T04:00:00Z","v":45168,"vw":114.601252},{"c":114.68,"h":115.805,"l":114.2391,"n":386,"o":115.06,"t":"2026-07-15T04:00:00Z","v":16990,"vw":114.840733},{"c":117.71,"h":117.87,"l":114.51,"n":717,"o":114.51,"t":"2026-07-16T04:00:00Z","v":41050,"vw":117.401594},{"c":116.13,"h":117.06,"l":115.93,"n":584,"o":116.5,"t":"2026-07-17T04:00:00Z","v":21325,"vw":116.272357},{"c":115.46,"h":116.84,"l":115.36,"n":442,"o":116.84,"t":"2026-07-20T04:00:00Z","v":46033,"vw":116.039834},{"c":116.35,"h":116.505,"l":115.5,"n":343,"o":116.18,"t":"2026-07-21T04:00:00Z","v":8216,"vw":116.218191},{"c":115.224,"h":116,"l":115.1761,"n":414,"o":115.76,"t":"2026-07-22T04:00:00Z","v":27125,"vw":115.809388},{"c":113.3712,"h":114.28,"l":112.8259,"n":383,"o":114.28,"t":"2026-07-23T04:00:00Z","v":25975,"vw":113.37965},{"c":113.605,"h":115.1809,"l":112.9036,"n":415,"o":113.52,"t":"2026-07-24T04:00:00Z","v":36546,"vw":114.533293},{"c":112.97,"h":114.69,"l":111.97,"n":441,"o":114.39,"t":"2026-07-27T04:00:00Z","v":15654,"vw":113.030812},{"c":113,"h":113.645,"l":112.08,"n":344,"o":113.08,"t":"2026-07-28T04:00:00Z","v":21336,"vw":112.427791},{"c":109.9682,"h":111.89,"l":109.585,"n":596,"o":111.89,"t":"2026-07-29T04:00:00Z","v":30652,"vw":110.129089},{"c":109.36,"h":110.73,"l":107.91,"n":571,"o":110.73,"t":"2026-07-30T04:00:00Z","v":29780,"vw":108.946035},{"c":108.97,"h":109.72,"l":108.97,"n":630,"o":109.61,"t":"2026-07-31T04:00:00Z","v":44997,"vw":109.392364},{"c":110.79,"h":111.49,"l":109.995,"n":695,"o":110.36,"t":"2026-08-03T04:00:00Z","v":40329,"vw":110.575782},{"c":114.1124,"h":114.2,"l":112.1,"n":822,"o":112.1,"t":"2026-08-04T04:00:00Z","v":48814,"vw":113.256826},{"c":112.75,"h":114.1,"l":112.67,"n":406,"o":113.97,"t":"2026-08-05T04:00:00Z","v":34834,"vw":113.151528},{"c":111.35,"h":112.84,"l":111.23,"n":281,"o":112.84,"t":"2026-08-06T04:00:00Z","v":22212,"vw":111.846632},{"c":112.4154,"h":112.98,"l":111.73,"n":363,"o":112.11,"t":"2026-08-07T04:00:00Z","v":14895,"vw":112.086598},{"c":110.35,"h":112.4,"l":110.29,"n":681,"o":111.74,"t":"2026-08-10T04:00:00Z","v":34366,"vw":111.219214},{"c":109.73,"h":111,"l":109.53,"n":534,"o":110.21,"t":"2026-08-11T04:00:00Z","v":70491,"vw":110.032579},{"c":110.69,"h":111.06,"l":109.78,"n":383,"o":110.11,"t":"2026-08-12T04:00:00Z","v":18437,"vw":110.51308},{"c":112.31,"h":112.6174,"l":111.24,"n":521,"o":111.35,"t":"2026-08-13T04:00:00Z","v":15171,"vw":112.087597},{"c":111.47,"h":112.72,"l":111.3,"n":403,"o":112.13,"t":"2026-08-14T04:00:00Z","v":17604,"vw":111.87577},{"c":110.6297,"h":111.71,"l":110.6203,"n":503,"o":111.04,"t":"2026-08-17T04:00:00Z","v":16818,"vw":111.40797},{"c":108.31,"h":110.64,"l":108.31,"n":484,"o":110.21,"t":"2026-08-18T04:00:00Z","v":77801,"vw":109.243097},{"c":107.6975,"h":109.15,"l":107.6975,"n":559,"o":109.13,"t":"2026-08-19T04:00:00Z","v":67111,"vw":108.959073},{"c":106.64,"h":107.33,"l":106.29,"n":475,"o":106.88,"t":"2026-08-20T04:00:00Z","v":33275,"vw":107.042956},{"c":108.14,"h":108.295,"l":107.34,"n":379,"o":107.34,"t":"2026-08-21T04:00:00Z","v":9593,"vw":107.889221},{"c":107.24,"h":109,"l":106.72,"n":395,"o":108.26,"t":"2026-08-24T04:00:00Z","v":31292,"vw":107.281456},{"c":107.7866,"h":108.12,"l":107.3988,"n":273,"o":108.12,"t":"2026-08-25T04:00:00Z","v":23545,"vw":107.63003},{"c":107.83,"h":108.4363,"l":107.58,"n":305,"o":107.68,"t":"2026-08-26T04:00:00Z","v":13881,"vw":108.112909},{"c":107.01,"h":107.79,"l":106.97,"n":402,"o":107.46,"t":"2026-08-27T04:00:00Z","v":34044,"vw":107.454228},{"c":106.5699,"h":108.31,"l":106.24,"n":452,"o":107.22,"t":"2026-08-28T04:00:00Z","v":22372,"vw":106.713613},{"c":105.63,"h":105.99,"l":104.96,"n":914,"o":105.99,"t":"2026-08-31T04:00:00Z","v":84761,"vw":105.611548},{"c":102.71,"h":105.14,"l":102.37,"n":742,"o":104.79,"t":"2026-09-01T04:00:00Z","v":64071,"vw":103.063073},{"c":103.38,"h":104.25,"l":102.792,"n":628,"o":103.35,"t":"2026-09-02T04:00:00Z","v":51437,"vw":103.559171},{"c":104.28,"h":104.28,"l":102.9589,"n":349,"o":104.19,"t":"2026-09-03T04:00:00Z","v":20482,"vw":104.030621},{"c":105.52,"h":105.64,"l":103.8,"n":366,"o":103.8,"t":"2026-09-04T04:00:00Z","v":12995,"vw":105.353389},{"c":103.77,"h":105.065,"l":103.71,"n":623,"o":105.06,"t":"2026-09-08T04:00:00Z","v":41257,"vw":104.341654},{"c":102.16,"h":103.37,"l":102.16,"n":580,"o":102.93,"t":"2026-09-09T04:00:00Z","v":53791,"vw":102.716793},{"c":101.8642,"h":102.87,"l":101.27,"n":354,"o":101.27,"t":"2026-09-10T04:00:00Z","v":11197,"vw":102.039015},{"c":102.4136,"h":103.17,"l":102.08,"n":496,"o":103.17,"t":"2026-09-11T04:00:00Z","v":28486,"vw":102.610975},{"c":102.81,"h":102.975,"l":101.35,"n":760,"o":101.44,"t":"2026-09-14T04:00:00Z","v":32002,"vw":102.080805},{"c":102.22,"h":102.91,"l":101.32,"n":1179,"o":102.69,"t":"2026-09-15T04:00:00Z","v":903780,"vw":102.349233},{"c":100.16,"h":101.71,"l":99.58,"n":578,"o":101.71,"t":"2026-09-16T04:00:00Z","v":21076,"vw":100.78949},{"c":100.9624,"h":101.8,"l":100.9624,"n":512,"o":101.8,"t":"2026-09-17T04:00:00Z","v":1038741,"vw":101.214007},{"c":100.74,"h":101,"l":100.2794,"n":627,"o":100.86,"t":"2026-09-18T04:00:00Z","v":15141,"vw":100.647744},{"c":100.98,"h":101.22,"l":99.78,"n":458,"o":101.22,"t":"2026-09-21T04:00:00Z","v":29144,"vw":100.049781},{"c":101.05,"h":102.505,"l":100.7356,"n":614,"o":102.17,"t":"2026-09-22T04:00:00Z","v":58658,"vw":100.983982},{"c":99.81,"h":100.99,"l":99.64,"n":637,"o":100.45,"t":"2026-09-23T04:00:00Z","v":82982,"vw":100.510367},{"c":98.55,"h":100.04,"l":98.18,"n":899,"o":99.31,"t":"2026-09-24T04:00:00Z","v":62289,"vw":98.706913},{"c":98.94,"h":99.48,"l":98.44,"n":646,"o":99.01,"t":"2026-09-25T04:00:00Z","v":48542,"vw":99.010349},{"c":98.7,"h":99.24,"l":97.62,"n":736,"o":98.16,"t":"2026-09-28T04:00:00Z","v":36041,"vw":98.099391},{"c":99.14,"h":99.52,"l":98.46,"n":1644,"o":98.73,"t":"2026-09-29T04:00:00Z","v":103039,"vw":98.896976},{"c":97.92,"h":99.38,"l":97.92,"n":811,"o":99.38,"t":"2026-09-30T04:00:00Z","v":55405,"vw":98.869392},{"c":99.15,"h":99.25,"l":97.65,"n":927,"o":97.89,"t":"2026-10-01T04:00:00Z","v":32010,"vw":98.166057},{"c":100.91,"h":101.3,"l":100.21,"n":804,"o":100.22,"t":"2026-10-02T04:00:00Z","v":38127,"vw":100.937307},{"c":100.43,"h":101.2901,"l":99.87,"n":1052,"o":101.26,"t":"2026-10-05T04:00:00Z","v":36088,"vw":100.416089},{"c":100.18,"h":100.774,"l":100.01,"n":589,"o":100.75,"t":"2026-10-06T04:00:00Z","v":42382,"vw":100.365981},{"c":99.01,"h":99.505,"l":98.86,"n":693,"o":99.15,"t":"2026-10-07T04:00:00Z","v":80770,"vw":99.207967},{"c":100.19,"h":100.19,"l":98.52,"n":912,"o":98.52,"t":"2026-10-08T04:00:00Z","v":26280,"vw":99.530207},{"c":99.79,"h":100,"l":99.3325,"n":859,"o":100,"t":"2026-10-09T04:00:00Z","v":38289,"vw":99.486444},{"c":98.95,"h":99.78,"l":98.95,"n":592,"o":99.65,"t":"2026-10-12T04:00:00Z","v":31702,"vw":99.441052},{"c":98.53,"h":99.02,"l":97.669,"n":696,"o":99.02,"t":"2026-10-13T04:00:00Z","v":19840,"vw":98.088859},{"c":97.55,"h":98.225,"l":96.68,"n":677,"o":97.75,"t":"2026-10-14T04:00:00Z","v":17766,"vw":97.195166},{"c":99.52,"h":99.68,"l":97.62,"n":541,"o":97.62,"t":"2026-10-15T04:00:00Z","v":21328,"vw":98.61051},{"c":97.76,"h":100.32,"l":97.38,"n":3185,"o":99.51,"t":"2026-10-16T04:00:00Z","v":980210,"vw":97.970716},{"c":96.61,"h":98.3,"l":96.61,"n":555,"o":98.3,"t":"2026-10-19T04:00:00Z","v":20233,"vw":97.194675},{"c":97.77,"h":99.22,"l":96.44,"n":909,"o":96.44,"t":"2026-10-20T04:00:00Z","v":45193,"vw":98.11628},{"c":98.07,"h":98.935,"l":97.63,"n":795,"o":98.18,"t":"2026-10-21T04:00:00Z","v":88382,"vw":98.618863},{"c":99.49,"h":99.995,"l":97.515,"n":983,"o":97.579,"t":"2026-10-22T04:00:00Z","v":35306,"vw":99.437109}],"volatilityBars":[{"c":102.23,"h":102.335,"l":102.17,"n":29,"o":102.17,"t":"2026-09-22T13:30:00Z","v":1253,"vw":102.222557},{"c":102.455,"h":102.505,"l":102.3823,"n":10,"o":102.505,"t":"2026-09-22T13:45:00Z","v":487,"vw":102.438098},{"c":102.44,"h":102.44,"l":102.44,"n":8,"o":102.44,"t":"2026-09-22T14:00:00Z","v":529,"vw":102.44},{"c":101.73,"h":101.83,"l":101.73,"n":2,"o":101.83,"t":"2026-09-22T14:15:00Z","v":200,"vw":101.78},{"c":101.81,"h":101.81,"l":101.74,"n":6,"o":101.74,"t":"2026-09-22T14:30:00Z","v":427,"vw":101.758817},{"c":101.09,"h":101.12,"l":101.09,"n":7,"o":101.12,"t":"2026-09-22T14:45:00Z","v":379,"vw":101.102},{"c":101.03,"h":101.16,"l":101.03,"n":4,"o":101.16,"t":"2026-09-22T15:15:00Z","v":203,"vw":101.095},{"c":100.795,"h":101,"l":100.7356,"n":23,"o":101,"t":"2026-09-22T15:30:00Z","v":4123,"vw":100.768177},{"c":100.92,"h":100.92,"l":100.92,"n":2,"o":100.92,"t":"2026-09-22T15:45:00Z","v":38280,"vw":100.92},{"c":101.12,"h":101.12,"l":101.12,"n":1,"o":101.12,"t":"2026-09-22T16:00:00Z","v":100,"vw":101.12},{"c":101.07,"h":101.07,"l":101.07,"n":5,"o":101.07,"t":"2026-09-22T16:45:00Z","v":494,"vw":101.07},{"c":101.025,"h":101.025,"l":101.025,"n":2,"o":101.025,"t":"2026-09-22T17:00:00Z","v":102,"vw":101.025},{"c":100.9588,"h":100.9588,"l":100.9588,"n":1,"o":100.9588,"t":"2026-09-22T17:15:00Z","v":150,"vw":100.9588},{"c":100.99,"h":100.99,"l":100.99,"n":1,"o":100.99,"t":"2026-09-22T17:30:00Z","v":100,"vw":100.99},{"c":101.34,"h":101.34,"l":101.16,"n":15,"o":101.16,"t":"2026-09-22T17:45:00Z","v":926,"vw":101.231634},{"c":101.28,"h":101.28,"l":101.21,"n":35,"o":101.21,"t":"2026-09-22T18:00:00Z","v":1508,"vw":101.244646},{"c":100.95,"h":100.95,"l":100.95,"n":2,"o":100.95,"t":"2026-09-22T18:15:00Z","v":104,"vw":100.95},{"c":100.855,"h":100.86,"l":100.855,"n":3,"o":100.86,"t":"2026-09-22T18:30:00Z","v":377,"vw":100.858449},{"c":101.01,"h":101.01,"l":101,"n":8,"o":101,"t":"2026-09-22T18:45:00Z","v":439,"vw":101.004286},{"c":100.92,"h":100.92,"l":100.92,"n":1,"o":100.92,"t":"2026-09-22T19:00:00Z","v":100,"vw":100.92},{"c":100.97,"h":101.01,"l":100.97,"n":6,"o":101.01,"t":"2026-09-22T19:15:00Z","v":2110,"vw":100.971905},{"c":101.08,"h":101.08,"l":101.08,"n":5,"o":101.08,"t":"2026-09-22T19:30:00Z","v":156,"vw":101.08},{"c":100.98,"h":101.09,"l":100.95,"n":28,"o":101.05,"t":"2026-09-22T19:45:00Z","v":1712,"vw":101.009162},{"c":101.05,"h":101.05,"l":101.05,"n":6,"o":101.05,"t":"2026-09-22T20:00:00Z","v":293,"vw":101.05},{"c":101.05,"h":101.05,"l":101.05,"n":1,"o":101.05,"t":"2026-09-22T22:30:00Z","v":104,"vw":101.05},{"c":100.61,"h":100.61,"l":100.45,"n":20,"o":100.45,"t":"2026-09-23T13:30:00Z","v":1572,"vw":100.534211},{"c":99.675,"h":99.79,"l":99.64,"n":10,"o":99.6401,"t":"2026-09-23T13:45:00Z","v":1558,"vw":99.706706},{"c":100.095,"h":100.1,"l":99.81,"n":20,"o":99.83,"t":"2026-09-23T14:00:00Z","v":2916,"vw":99.922565},{"c":100.22,"h":100.39,"l":100.1644,"n":17,"o":100.365,"t":"2026-09-23T14:30:00Z","v":2685,"vw":100.285466},{"c":100.35,"h":100.35,"l":100.35,"n":9,"o":100.35,"t":"2026-09-23T14:45:00Z","v":492,"vw":100.35},{"c":100.33,"h":100.33,"l":100.33,"n":2,"o":100.33,"t":"2026-09-23T15:00:00Z","v":101,"vw":100.33},{"c":100.68,"h":100.68,"l":100.68,"n":13,"o":100.68,"t":"2026-09-23T15:30:00Z","v":257,"vw":100.68},{"c":100.625,"h":100.625,"l":100.625,"n":1,"o":100.625,"t":"2026-09-23T15:45:00Z","v":255,"vw":100.625},{"c":100.5355,"h":100.5355,"l":100.5355,"n":5,"o":100.5355,"t":"2026-09-23T16:00:00Z","v":248,"vw":100.5355},{"c":100.575,"h":100.62,"l":100.575,"n":3,"o":100.62,"t":"2026-09-23T16:30:00Z","v":15759,"vw":100.619674},{"c":100.85,"h":100.91,"l":100.6125,"n":168,"o":100.6125,"t":"2026-09-23T16:45:00Z","v":49660,"vw":100.771041},{"c":100.99,"h":100.99,"l":100.99,"n":1,"o":100.99,"t":"2026-09-23T17:00:00Z","v":100,"vw":100.99},{"c":100.36,"h":100.36,"l":100.295,"n":4,"o":100.295,"t":"2026-09-23T17:30:00Z","v":497,"vw":100.312801},{"c":100.56,"h":100.56,"l":100.4597,"n":12,"o":100.4597,"t":"2026-09-23T17:45:00Z","v":568,"vw":100.522393},{"c":100.36,"h":100.36,"l":100.36,"n":2,"o":100.36,"t":"2026-09-23T18:15:00Z","v":115,"vw":100.36},{"c":100.19,"h":100.37,"l":100.19,"n":3,"o":100.37,"t":"2026-09-23T18:30:00Z","v":351,"vw":100.315423},{"c":100.1022,"h":100.1022,"l":100.1022,"n":3,"o":100.1022,"t":"2026-09-23T18:45:00Z","v":554,"vw":100.1022},{"c":99.872,"h":99.872,"l":99.872,"n":2,"o":99.872,"t":"2026-09-23T19:15:00Z","v":202,"vw":99.872},{"c":100.05,"h":100.05,"l":100.05,"n":3,"o":100.05,"t":"2026-09-23T19:30:00Z","v":183,"vw":100.05},{"c":99.72,"h":99.74,"l":99.72,"n":7,"o":99.72,"t":"2026-09-23T19:45:00Z","v":973,"vw":99.733624},{"c":99.81,"h":99.81,"l":99.81,"n":3,"o":99.81,"t":"2026-09-23T20:00:00Z","v":483,"vw":99.81},{"c":99.66,"h":100.04,"l":99.31,"n":22,"o":99.31,"t":"2026-09-24T13:30:00Z","v":1831,"vw":99.807974},{"c":99.37,"h":99.37,"l":99.37,"n":2,"o":99.37,"t":"2026-09-24T13:45:00Z","v":200,"vw":99.37},{"c":99.47,"h":99.47,"l":99.47,"n":2,"o":99.47,"t":"2026-09-24T14:00:00Z","v":104,"vw":99.47},{"c":99.0797,"h":99.4,"l":99.0797,"n":18,"o":99.33,"t":"2026-09-24T14:15:00Z","v":1766,"vw":99.309818},{"c":98.89,"h":99.21,"l":98.89,"n":29,"o":99.16,"t":"2026-09-24T14:30:00Z","v":1527,"vw":99.12855},{"c":98.85,"h":98.85,"l":98.81,"n":14,"o":98.85,"t":"2026-09-24T14:45:00Z","v":564,"vw":98.84},{"c":98.79,"h":98.865,"l":98.79,"n":19,"o":98.81,"t":"2026-09-24T15:00:00Z","v":1431,"vw":98.844841},{"c":98.59,"h":98.74,"l":98.59,"n":5,"o":98.74,"t":"2026-09-24T15:15:00Z","v":214,"vw":98.665},{"c":98.4901,"h":98.5899,"l":98.47,"n":35,"o":98.47,"t":"2026-09-24T15:30:00Z","v":8544,"vw":98.514094},{"c":98.375,"h":98.43,"l":98.35,"n":26,"o":98.43,"t":"2026-09-24T15:45:00Z","v":1021,"vw":98.385},{"c":98.2,"h":98.24,"l":98.18,"n":7,"o":98.24,"t":"2026-09-24T16:00:00Z","v":506,"vw":98.2025},{"c":98.765,"h":98.765,"l":98.34,"n":34,"o":98.36,"t":"2026-09-24T16:15:00Z","v":1405,"vw":98.487857},{"c":99.39,"h":99.39,"l":98.93,"n":19,"o":99,"t":"2026-09-24T16:30:00Z","v":5438,"vw":98.945515},{"c":99.12,"h":99.12,"l":99.12,"n":6,"o":99.12,"t":"2026-09-24T16:45:00Z","v":231,"vw":99.12},{"c":98.98,"h":98.98,"l":98.91,"n":11,"o":98.97,"t":"2026-09-24T17:00:00Z","v":513,"vw":98.9575},{"c":99,"h":99,"l":98.99,"n":4,"o":98.99,"t":"2026-09-24T17:15:00Z","v":305,"vw":98.993333},{"c":98.7,"h":98.7,"l":98.7,"n":3,"o":98.7,"t":"2026-09-24T17:45:00Z","v":125,"vw":98.7},{"c":98.78,"h":98.83,"l":98.76,"n":16,"o":98.83,"t":"2026-09-24T18:00:00Z","v":736,"vw":98.794286},{"c":98.57,"h":98.83,"l":98.57,"n":9,"o":98.83,"t":"2026-09-24T18:15:00Z","v":714,"vw":98.688333},{"c":98.61,"h":98.85,"l":98.49,"n":12,"o":98.59,"t":"2026-09-24T18:30:00Z","v":1053,"vw":98.752684},{"c":98.585,"h":98.5955,"l":98.4751,"n":9,"o":98.565,"t":"2026-09-24T18:45:00Z","v":826,"vw":98.548428},{"c":98.45,"h":98.54,"l":98.45,"n":5,"o":98.54,"t":"2026-09-24T19:00:00Z","v":207,"vw":98.495},{"c":98.58,"h":98.588,"l":98.58,"n":9,"o":98.588,"t":"2026-09-24T19:30:00Z","v":3206,"vw":98.585831},{"c":98.55,"h":98.6,"l":98.475,"n":35,"o":98.6,"t":"2026-09-24T19:45:00Z","v":20256,"vw":98.5791},{"c":99,"h":99.01,"l":98.83,"n":40,"o":99.01,"t":"2026-09-25T13:30:00Z","v":1373,"vw":98.9475},{"c":99.22,"h":99.25,"l":98.815,"n":13,"o":98.815,"t":"2026-09-25T13:45:00Z","v":1455,"vw":99.003035},{"c":98.91,"h":98.97,"l":98.86,"n":57,"o":98.96,"t":"2026-09-25T14:15:00Z","v":6193,"vw":98.922779},{"c":98.85,"h":98.85,"l":98.8301,"n":16,"o":98.8301,"t":"2026-09-25T14:30:00Z","v":1136,"vw":98.847455},{"c":98.84,"h":98.84,"l":98.83,"n":5,"o":98.83,"t":"2026-09-25T14:45:00Z","v":307,"vw":98.836667},{"c":98.59,"h":98.86,"l":98.58,"n":23,"o":98.86,"t":"2026-09-25T15:00:00Z","v":988,"vw":98.669549},{"c":98.75,"h":98.78,"l":98.75,"n":5,"o":98.78,"t":"2026-09-25T15:15:00Z","v":403,"vw":98.7575},{"c":98.44,"h":98.77,"l":98.44,"n":42,"o":98.68,"t":"2026-09-25T15:30:00Z","v":4615,"vw":98.586675},{"c":98.65,"h":98.65,"l":98.475,"n":11,"o":98.475,"t":"2026-09-25T15:45:00Z","v":617,"vw":98.533333},{"c":99.445,"h":99.445,"l":98.97,"n":21,"o":98.97,"t":"2026-09-25T16:00:00Z","v":2217,"vw":99.231387},{"c":99.48,"h":99.48,"l":99.32,"n":29,"o":99.32,"t":"2026-09-25T16:30:00Z","v":1749,"vw":99.464307},{"c":99.12,"h":99.12,"l":99.12,"n":3,"o":99.12,"t":"2026-09-25T16:45:00Z","v":17181,"vw":99.12},{"c":99.06,"h":99.06,"l":99.06,"n":1,"o":99.06,"t":"2026-09-25T17:00:00Z","v":150,"vw":99.06},{"c":98.8,"h":98.8,"l":98.8,"n":1,"o":98.8,"t":"2026-09-25T17:15:00Z","v":124,"vw":98.8},{"c":98.99,"h":99,"l":98.92,"n":16,"o":98.92,"t":"2026-09-25T17:30:00Z","v":752,"vw":98.9775},{"c":98.93,"h":98.93,"l":98.93,"n":2,"o":98.93,"t":"2026-09-25T18:00:00Z","v":770,"vw":98.93},{"c":99.11,"h":99.11,"l":99.04,"n":10,"o":99.04,"t":"2026-09-25T18:15:00Z","v":1032,"vw":99.096807},{"c":99.04,"h":99.07,"l":98.9594,"n":20,"o":99.0018,"t":"2026-09-25T19:45:00Z","v":2901,"vw":99.030163},{"c":98.94,"h":98.94,"l":98.94,"n":6,"o":98.94,"t":"2026-09-25T20:00:00Z","v":145,"vw":98.94},{"c":97.79,"h":98.62,"l":97.7444,"n":64,"o":98.16,"t":"2026-09-28T13:30:00Z","v":4798,"vw":98.162722},{"c":98.18,"h":98.205,"l":98.18,"n":9,"o":98.205,"t":"2026-09-28T13:45:00Z","v":324,"vw":98.193532},{"c":98.74,"h":98.74,"l":98.26,"n":13,"o":98.26,"t":"2026-09-28T14:00:00Z","v":1053,"vw":98.38},{"c":98.56,"h":98.58,"l":98.56,"n":7,"o":98.57,"t":"2026-09-28T14:15:00Z","v":676,"vw":98.569798},{"c":98.35,"h":98.44,"l":98.35,"n":17,"o":98.42,"t":"2026-09-28T14:30:00Z","v":2018,"vw":98.388226},{"c":98.07,"h":98.28,"l":98.02,"n":27,"o":98.27,"t":"2026-09-28T14:45:00Z","v":2079,"vw":98.168951},{"c":98.01,"h":98.03,"l":98.01,"n":13,"o":98.03,"t":"2026-09-28T15:00:00Z","v":883,"vw":98.015263},{"c":97.88,"h":97.89,"l":97.62,"n":38,"o":97.74,"t":"2026-09-28T15:15:00Z","v":9891,"vw":97.664627},{"c":97.85,"h":97.85,"l":97.85,"n":2,"o":97.85,"t":"2026-09-28T15:30:00Z","v":284,"vw":97.85},{"c":97.76,"h":97.76,"l":97.715,"n":7,"o":97.715,"t":"2026-09-28T15:45:00Z","v":873,"vw":97.723074},{"c":97.8392,"h":97.9086,"l":97.82,"n":20,"o":97.82,"t":"2026-09-28T16:00:00Z","v":719,"vw":97.863876},{"c":99,"h":99,"l":97.95,"n":41,"o":97.97,"t":"2026-09-28T16:15:00Z","v":1870,"vw":98.714815},{"c":98.365,"h":98.61,"l":98.365,"n":2,"o":98.61,"t":"2026-09-28T16:30:00Z","v":580,"vw":98.491724},{"c":99.24,"h":99.24,"l":98.53,"n":30,"o":98.53,"t":"2026-09-28T17:00:00Z","v":1806,"vw":99.069937},{"c":98.98,"h":98.98,"l":98.98,"n":2,"o":98.98,"t":"2026-09-28T17:15:00Z","v":153,"vw":98.98},{"c":98.7181,"h":98.7181,"l":98.7181,"n":3,"o":98.7181,"t":"2026-09-28T17:30:00Z","v":289,"vw":98.7181},{"c":98.7412,"h":98.7412,"l":98.7412,"n":4,"o":98.7412,"t":"2026-09-28T17:45:00Z","v":158,"vw":98.7412},{"c":98.82,"h":98.82,"l":98.82,"n":2,"o":98.82,"t":"2026-09-28T18:15:00Z","v":115,"vw":98.82},{"c":98.885,"h":98.885,"l":98.885,"n":1,"o":98.885,"t":"2026-09-28T18:30:00Z","v":155,"vw":98.885},{"c":98.76,"h":98.8723,"l":98.76,"n":4,"o":98.8723,"t":"2026-09-28T18:45:00Z","v":354,"vw":98.817632},{"c":98.7,"h":98.715,"l":98.7,"n":10,"o":98.715,"t":"2026-09-28T19:45:00Z","v":747,"vw":98.702155},{"c":98.8,"h":98.8,"l":98.8,"n":8,"o":98.8,"t":"2026-09-29T13:15:00Z","v":2495,"vw":98.8},{"c":99.24,"h":99.24,"l":98.57,"n":245,"o":98.73,"t":"2026-09-29T13:30:00Z","v":21773,"vw":98.870195},{"c":99.34,"h":99.52,"l":99.05,"n":99,"o":99.34,"t":"2026-09-29T13:45:00Z","v":4470,"vw":99.328138},{"c":99.44,"h":99.44,"l":99.15,"n":95,"o":99.2015,"t":"2026-09-29T14:00:00Z","v":5086,"vw":99.252439},{"c":98.94,"h":99.43,"l":98.92,"n":99,"o":99.43,"t":"2026-09-29T14:15:00Z","v":7995,"vw":99.183113},{"c":98.7548,"h":98.83,"l":98.663,"n":37,"o":98.83,"t":"2026-09-29T14:30:00Z","v":2746,"vw":98.71435},{"c":98.7701,"h":98.7701,"l":98.537,"n":9,"o":98.537,"t":"2026-09-29T14:45:00Z","v":1044,"vw":98.670501},{"c":98.46,"h":98.69,"l":98.46,"n":16,"o":98.69,"t":"2026-09-29T15:00:00Z","v":501,"vw":98.543636},{"c":98.525,"h":98.59,"l":98.4601,"n":33,"o":98.5351,"t":"2026-09-29T15:15:00Z","v":6421,"vw":98.534617},{"c":98.72,"h":98.8328,"l":98.72,"n":55,"o":98.75,"t":"2026-09-29T15:30:00Z","v":3349,"vw":98.787524},{"c":98.765,"h":99.03,"l":98.765,"n":28,"o":98.81,"t":"2026-09-29T15:45:00Z","v":1819,"vw":98.824455},{"c":98.7701,"h":98.775,"l":98.6927,"n":28,"o":98.6927,"t":"2026-09-29T16:00:00Z","v":1990,"vw":98.750806},{"c":98.9301,"h":98.965,"l":98.7,"n":41,"o":98.71,"t":"2026-09-29T16:15:00Z","v":2935,"vw":98.831427},{"c":98.95,"h":98.95,"l":98.95,"n":2,"o":98.95,"t":"2026-09-29T16:30:00Z","v":109,"vw":98.95},{"c":98.67,"h":98.715,"l":98.634,"n":23,"o":98.715,"t":"2026-09-29T16:45:00Z","v":1867,"vw":98.662058},{"c":98.7,"h":98.7,"l":98.6432,"n":10,"o":98.6432,"t":"2026-09-29T17:00:00Z","v":417,"vw":98.668231},{"c":98.68,"h":98.735,"l":98.68,"n":12,"o":98.73,"t":"2026-09-29T17:15:00Z","v":560,"vw":98.708975},{"c":98.795,"h":98.795,"l":98.68,"n":19,"o":98.68,"t":"2026-09-29T17:30:00Z","v":1734,"vw":98.741906},{"c":98.781,"h":98.925,"l":98.74,"n":17,"o":98.925,"t":"2026-09-29T17:45:00Z","v":10294,"vw":98.747141},{"c":98.932,"h":99.0001,"l":98.93,"n":34,"o":98.985,"t":"2026-09-29T18:00:00Z","v":2756,"vw":98.978393},{"c":98.9616,"h":99.1,"l":98.9616,"n":7,"o":99.03,"t":"2026-09-29T18:15:00Z","v":1074,"vw":99.02872},{"c":99.25,"h":99.29,"l":99.12,"n":6,"o":99.12,"t":"2026-09-29T18:30:00Z","v":633,"vw":99.256183},{"c":99.005,"h":99.01,"l":98.98,"n":15,"o":98.98,"t":"2026-09-29T18:45:00Z","v":882,"vw":98.997281},{"c":99.15,"h":99.195,"l":99.085,"n":9,"o":99.0938,"t":"2026-09-29T19:00:00Z","v":859,"vw":99.120233},{"c":99.09,"h":99.28,"l":99.09,"n":20,"o":99.12,"t":"2026-09-29T19:15:00Z","v":1620,"vw":99.149774},{"c":99.05,"h":99.0725,"l":99.05,"n":8,"o":99.0725,"t":"2026-09-29T19:30:00Z","v":515,"vw":99.058413},{"c":99.16,"h":99.22,"l":98.931,"n":58,"o":98.931,"t":"2026-09-29T19:45:00Z","v":4624,"vw":99.155616},{"c":99.14,"h":99.14,"l":99.14,"n":3,"o":99.14,"t":"2026-09-29T20:00:00Z","v":1548,"vw":99.14},{"c":98.95,"h":99.38,"l":98.78,"n":111,"o":99.38,"t":"2026-09-30T13:30:00Z","v":7707,"vw":99.185983},{"c":99.03,"h":99.03,"l":99.015,"n":5,"o":99.015,"t":"2026-09-30T13:45:00Z","v":413,"vw":99.020917},{"c":99.12,"h":99.19,"l":98.61,"n":64,"o":98.61,"t":"2026-09-30T14:00:00Z","v":14669,"vw":99.111578},{"c":98.5501,"h":99,"l":98.5501,"n":41,"o":98.89,"t":"2026-09-30T14:15:00Z","v":10186,"vw":98.776251},{"c":98.7301,"h":98.8549,"l":98.48,"n":4,"o":98.48,"t":"2026-09-30T14:30:00Z","v":366,"vw":98.714577},{"c":98.88,"h":98.88,"l":98.88,"n":4,"o":98.88,"t":"2026-09-30T14:45:00Z","v":184,"vw":98.88},{"c":99.005,"h":99.005,"l":98.81,"n":16,"o":98.81,"t":"2026-09-30T15:00:00Z","v":801,"vw":98.933309},{"c":98.7487,"h":99.05,"l":98.7487,"n":7,"o":99.05,"t":"2026-09-30T15:15:00Z","v":687,"vw":98.893092},{"c":98.785,"h":98.85,"l":98.71,"n":24,"o":98.8001,"t":"2026-09-30T15:30:00Z","v":1260,"vw":98.794789},{"c":98.515,"h":98.6599,"l":98.4588,"n":11,"o":98.6599,"t":"2026-09-30T15:45:00Z","v":1125,"vw":98.530037},{"c":98.82,"h":98.82,"l":98.7006,"n":15,"o":98.7006,"t":"2026-09-30T16:00:00Z","v":1353,"vw":98.760047},{"c":98.59,"h":98.785,"l":98.59,"n":23,"o":98.785,"t":"2026-09-30T16:45:00Z","v":1136,"vw":98.692515},{"c":98.625,"h":98.625,"l":98.595,"n":6,"o":98.595,"t":"2026-09-30T17:00:00Z","v":889,"vw":98.601853},{"c":98.5,"h":98.5,"l":98.5,"n":1,"o":98.5,"t":"2026-09-30T17:15:00Z","v":129,"vw":98.5},{"c":98.6,"h":98.6,"l":98.53,"n":9,"o":98.53,"t":"2026-09-30T17:30:00Z","v":598,"vw":98.569091},{"c":98.6,"h":98.64,"l":98.6,"n":12,"o":98.6001,"t":"2026-09-30T17:45:00Z","v":494,"vw":98.616038},{"c":98.5,"h":98.5,"l":98.5,"n":2,"o":98.5,"t":"2026-09-30T18:00:00Z","v":129,"vw":98.5},{"c":98.47,"h":98.52,"l":98.43,"n":17,"o":98.52,"t":"2026-09-30T18:15:00Z","v":1068,"vw":98.453871},{"c":98.58,"h":98.58,"l":98.42,"n":9,"o":98.4201,"t":"2026-09-30T18:30:00Z","v":1111,"vw":98.440376},{"c":98.48,"h":98.48,"l":98.4199,"n":5,"o":98.4199,"t":"2026-09-30T18:45:00Z","v":263,"vw":98.455098},{"c":98.36,"h":98.39,"l":98.36,"n":7,"o":98.39,"t":"2026-09-30T19:15:00Z","v":1516,"vw":98.37606},{"c":98.31,"h":98.348,"l":98.31,"n":16,"o":98.335,"t":"2026-09-30T19:30:00Z","v":710,"vw":98.327007},{"c":98.04,"h":98.3452,"l":98.01,"n":26,"o":98.3452,"t":"2026-09-30T19:45:00Z","v":1336,"vw":98.124457},{"c":97.92,"h":97.92,"l":97.92,"n":5,"o":97.92,"t":"2026-09-30T20:00:00Z","v":768,"vw":97.92},{"c":97.86,"h":98.2293,"l":97.86,"n":60,"o":97.89,"t":"2026-10-01T13:30:00Z","v":4069,"vw":97.953304},{"c":97.9,"h":97.95,"l":97.9,"n":27,"o":97.95,"t":"2026-10-01T13:45:00Z","v":728,"vw":97.916854},{"c":97.65,"h":97.65,"l":97.65,"n":11,"o":97.65,"t":"2026-10-01T14:00:00Z","v":1666,"vw":97.65},{"c":97.7132,"h":97.995,"l":97.7132,"n":19,"o":97.995,"t":"2026-10-01T14:15:00Z","v":1215,"vw":97.800145},{"c":97.795,"h":97.795,"l":97.795,"n":5,"o":97.795,"t":"2026-10-01T14:30:00Z","v":218,"vw":97.795},{"c":97.9,"h":98.01,"l":97.71,"n":21,"o":98.01,"t":"2026-10-01T14:45:00Z","v":1308,"vw":97.920678},{"c":97.79,"h":97.85,"l":97.65,"n":6,"o":97.85,"t":"2026-10-01T15:00:00Z","v":685,"vw":97.704671},{"c":97.8,"h":97.8,"l":97.8,"n":2,"o":97.8,"t":"2026-10-01T15:15:00Z","v":1608,"vw":97.8},{"c":98.0064,"h":98.0064,"l":97.6718,"n":48,"o":97.8,"t":"2026-10-01T15:30:00Z","v":3018,"vw":97.962057},{"c":98.27,"h":98.27,"l":97.9964,"n":14,"o":97.9964,"t":"2026-10-01T15:45:00Z","v":1691,"vw":98.094453},{"c":98.42,"h":98.42,"l":98.42,"n":1,"o":98.42,"t":"2026-10-01T16:00:00Z","v":100,"vw":98.42},{"c":98.53,"h":98.53,"l":98.33,"n":17,"o":98.33,"t":"2026-10-01T16:15:00Z","v":821,"vw":98.396544},{"c":98.57,"h":98.59,"l":98.57,"n":4,"o":98.59,"t":"2026-10-01T16:30:00Z","v":303,"vw":98.58},{"c":98.72,"h":98.72,"l":98.72,"n":2,"o":98.72,"t":"2026-10-01T16:45:00Z","v":174,"vw":98.72},{"c":98.67,"h":98.71,"l":98.54,"n":16,"o":98.54,"t":"2026-10-01T17:00:00Z","v":485,"vw":98.64},{"c":98.991,"h":98.995,"l":98.991,"n":9,"o":98.995,"t":"2026-10-01T17:15:00Z","v":539,"vw":98.992142},{"c":99.17,"h":99.2,"l":98.96,"n":35,"o":98.97,"t":"2026-10-01T17:30:00Z","v":1424,"vw":99.028297},{"c":99.085,"h":99.085,"l":99.085,"n":25,"o":99.085,"t":"2026-10-01T17:45:00Z","v":588,"vw":99.085},{"c":98.61,"h":98.7,"l":98.61,"n":4,"o":98.7,"t":"2026-10-01T18:00:00Z","v":520,"vw":98.663301},{"c":98.82,"h":98.82,"l":98.8,"n":8,"o":98.8,"t":"2026-10-01T18:15:00Z","v":500,"vw":98.811191},{"c":98.905,"h":98.905,"l":98.75,"n":5,"o":98.75,"t":"2026-10-01T18:30:00Z","v":358,"vw":98.829271},{"c":99.015,"h":99.015,"l":99.015,"n":4,"o":99.015,"t":"2026-10-01T18:45:00Z","v":176,"vw":99.015},{"c":99.08,"h":99.08,"l":99.08,"n":1,"o":99.08,"t":"2026-10-01T19:00:00Z","v":107,"vw":99.08},{"c":99.25,"h":99.25,"l":99.16,"n":3,"o":99.16,"t":"2026-10-01T19:15:00Z","v":259,"vw":99.196},{"c":99.195,"h":99.2,"l":99.195,"n":4,"o":99.2,"t":"2026-10-01T19:30:00Z","v":545,"vw":99.196},{"c":99.15,"h":99.15,"l":99.14,"n":13,"o":99.14,"t":"2026-10-01T19:45:00Z","v":494,"vw":99.146667},{"c":100.56,"h":100.56,"l":100.22,"n":42,"o":100.22,"t":"2026-10-02T13:30:00Z","v":2821,"vw":100.247981},{"c":100.21,"h":101,"l":100.21,"n":16,"o":100.76,"t":"2026-10-02T13:45:00Z","v":1680,"vw":100.802539},{"c":100.7005,"h":100.7005,"l":100.32,"n":19,"o":100.32,"t":"2026-10-02T14:00:00Z","v":1349,"vw":100.473835},{"c":100.885,"h":101.05,"l":100.885,"n":9,"o":101.05,"t":"2026-10-02T14:15:00Z","v":696,"vw":100.917417},{"c":100.85,"h":100.96,"l":100.85,"n":16,"o":100.855,"t":"2026-10-02T14:30:00Z","v":1072,"vw":100.868836},{"c":101.2,"h":101.2,"l":101.11,"n":13,"o":101.11,"t":"2026-10-02T14:45:00Z","v":1156,"vw":101.152675},{"c":100.8293,"h":101.3,"l":100.8293,"n":17,"o":101.275,"t":"2026-10-02T15:00:00Z","v":3053,"vw":100.985426},{"c":100.91,"h":101.03,"l":100.91,"n":22,"o":100.995,"t":"2026-10-02T15:15:00Z","v":1570,"vw":101.003896},{"c":101.295,"h":101.295,"l":101.23,"n":40,"o":101.25,"t":"2026-10-02T15:30:00Z","v":3051,"vw":101.283731},{"c":101.1113,"h":101.1113,"l":101.07,"n":5,"o":101.07,"t":"2026-10-02T16:30:00Z","v":472,"vw":101.101833},{"c":101.1918,"h":101.1918,"l":101.1918,"n":1,"o":101.1918,"t":"2026-10-02T17:00:00Z","v":980,"vw":101.1918},{"c":100.9521,"h":101.005,"l":100.9521,"n":4,"o":101.005,"t":"2026-10-02T17:15:00Z","v":464,"vw":100.982131},{"c":101.14,"h":101.1933,"l":101.14,"n":5,"o":101.1933,"t":"2026-10-02T17:30:00Z","v":1045,"vw":101.179847},{"c":101.25,"h":101.25,"l":101.25,"n":3,"o":101.25,"t":"2026-10-02T17:45:00Z","v":134,"vw":101.25},{"c":101.12,"h":101.12,"l":101.12,"n":6,"o":101.12,"t":"2026-10-02T18:00:00Z","v":235,"vw":101.12},{"c":100.855,"h":100.9519,"l":100.855,"n":5,"o":100.9519,"t":"2026-10-02T18:15:00Z","v":372,"vw":100.898512},{"c":100.865,"h":100.865,"l":100.85,"n":6,"o":100.85,"t":"2026-10-02T18:30:00Z","v":563,"vw":100.860075},{"c":101.075,"h":101.075,"l":101.075,"n":1,"o":101.075,"t":"2026-10-02T18:45:00Z","v":434,"vw":101.075},{"c":101.1203,"h":101.1203,"l":100.98,"n":8,"o":100.98,"t":"2026-10-02T19:15:00Z","v":4279,"vw":100.98875},{"c":100.98,"h":101.13,"l":100.98,"n":17,"o":101.085,"t":"2026-10-02T19:30:00Z","v":2060,"vw":101.080958},{"c":100.96,"h":101.08,"l":100.89,"n":55,"o":100.99,"t":"2026-10-02T19:45:00Z","v":2651,"vw":100.960822},{"c":100.91,"h":100.91,"l":100.91,"n":5,"o":100.91,"t":"2026-10-02T20:00:00Z","v":191,"vw":100.91},{"c":100.72,"h":101.2901,"l":100.72,"n":37,"o":101.26,"t":"2026-10-05T13:30:00Z","v":1988,"vw":101.161192},{"c":100.35,"h":100.3952,"l":100.35,"n":3,"o":100.3952,"t":"2026-10-05T13:45:00Z","v":414,"vw":100.372021},{"c":100.53,"h":100.66,"l":100.3,"n":160,"o":100.3,"t":"2026-10-05T14:00:00Z","v":7392,"vw":100.57057},{"c":100.55,"h":100.55,"l":100.55,"n":11,"o":100.55,"t":"2026-10-05T14:15:00Z","v":486,"vw":100.55},{"c":100,"h":100.32,"l":100,"n":119,"o":100.32,"t":"2026-10-05T14:30:00Z","v":1007,"vw":100.142708},{"c":100.05,"h":100.05,"l":99.915,"n":41,"o":99.915,"t":"2026-10-05T14:45:00Z","v":1835,"vw":100.039024},{"c":99.87,"h":100.02,"l":99.87,"n":31,"o":99.96,"t":"2026-10-05T15:00:00Z","v":5515,"vw":99.965931},{"c":100.465,"h":100.465,"l":100.21,"n":18,"o":100.25,"t":"2026-10-05T15:30:00Z","v":1088,"vw":100.308016},{"c":100.48,"h":100.48,"l":100.48,"n":3,"o":100.48,"t":"2026-10-05T15:45:00Z","v":154,"vw":100.48},{"c":100.59,"h":100.59,"l":100.59,"n":2,"o":100.59,"t":"2026-10-05T16:00:00Z","v":104,"vw":100.59},{"c":100.92,"h":100.92,"l":100.92,"n":9,"o":100.92,"t":"2026-10-05T16:45:00Z","v":619,"vw":100.92},{"c":100.9,"h":100.9,"l":100.74,"n":12,"o":100.74,"t":"2026-10-05T17:45:00Z","v":1045,"vw":100.867662},{"c":100.91,"h":101.016,"l":100.91,"n":10,"o":100.985,"t":"2026-10-05T18:00:00Z","v":545,"vw":100.985544},{"c":100.9,"h":100.9,"l":100.9,"n":1,"o":100.9,"t":"2026-10-05T18:30:00Z","v":129,"vw":100.9},{"c":100.79,"h":100.91,"l":100.79,"n":10,"o":100.91,"t":"2026-10-05T19:00:00Z","v":623,"vw":100.823282},{"c":100.445,"h":100.68,"l":100.4,"n":139,"o":100.68,"t":"2026-10-05T19:45:00Z","v":6805,"vw":100.482537},{"c":100.43,"h":100.43,"l":100.43,"n":3,"o":100.43,"t":"2026-10-05T20:00:00Z","v":434,"vw":100.43},{"c":100.75,"h":100.75,"l":100.75,"n":13,"o":100.75,"t":"2026-10-06T13:30:00Z","v":556,"vw":100.75},{"c":100.7,"h":100.7,"l":100.4601,"n":17,"o":100.69,"t":"2026-10-06T13:45:00Z","v":1145,"vw":100.60611},{"c":100.774,"h":100.774,"l":100.774,"n":1,"o":100.774,"t":"2026-10-06T14:00:00Z","v":431,"vw":100.774},{"c":100.275,"h":100.275,"l":100.275,"n":5,"o":100.275,"t":"2026-10-06T14:15:00Z","v":157,"vw":100.275},{"c":100.35,"h":100.35,"l":100.35,"n":2,"o":100.35,"t":"2026-10-06T14:30:00Z","v":123,"vw":100.35},{"c":100.51,"h":100.51,"l":100.51,"n":1,"o":100.51,"t":"2026-10-06T14:45:00Z","v":100,"vw":100.51},{"c":100.675,"h":100.675,"l":100.63,"n":3,"o":100.63,"t":"2026-10-06T15:00:00Z","v":6284,"vw":100.674284},{"c":100.73,"h":100.73,"l":100.69,"n":4,"o":100.69,"t":"2026-10-06T15:15:00Z","v":262,"vw":100.71},{"c":100.6632,"h":100.71,"l":100.66,"n":26,"o":100.66,"t":"2026-10-06T15:30:00Z","v":4828,"vw":100.663417},{"c":100.5579,"h":100.69,"l":100.5579,"n":12,"o":100.69,"t":"2026-10-06T15:45:00Z","v":2689,"vw":100.579728},{"c":100.7,"h":100.7,"l":100.68,"n":6,"o":100.68,"t":"2026-10-06T16:00:00Z","v":282,"vw":100.69},{"c":100.52,"h":100.52,"l":100.52,"n":1,"o":100.52,"t":"2026-10-06T16:15:00Z","v":100,"vw":100.52},{"c":100.27,"h":100.27,"l":100.27,"n":1,"o":100.27,"t":"2026-10-06T17:00:00Z","v":100,"vw":100.27},{"c":100.12,"h":100.12,"l":100.12,"n":12,"o":100.12,"t":"2026-10-06T17:15:00Z","v":441,"vw":100.12},{"c":100.05,"h":100.06,"l":100.05,"n":5,"o":100.06,"t":"2026-10-06T17:45:00Z","v":10392,"vw":100.055954},{"c":100.18,"h":100.18,"l":100.085,"n":3,"o":100.085,"t":"2026-10-06T18:00:00Z","v":209,"vw":100.131569},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-06T18:30:00Z","v":942,"vw":100.01},{"c":100.24,"h":100.24,"l":100.0951,"n":5,"o":100.0951,"t":"2026-10-06T18:45:00Z","v":350,"vw":100.183996},{"c":100.25,"h":100.285,"l":100.2,"n":25,"o":100.285,"t":"2026-10-06T19:00:00Z","v":7507,"vw":100.268091},{"c":100.12,"h":100.12,"l":100.12,"n":3,"o":100.12,"t":"2026-10-06T19:15:00Z","v":299,"vw":100.12},{"c":100.13,"h":100.1308,"l":100.13,"n":3,"o":100.1308,"t":"2026-10-06T19:30:00Z","v":328,"vw":100.130311},{"c":100.18,"h":100.18,"l":100.18,"n":5,"o":100.18,"t":"2026-10-06T20:00:00Z","v":178,"vw":100.18},{"c":99.3543,"h":99.42,"l":99.15,"n":35,"o":99.15,"t":"2026-10-07T13:30:00Z","v":4968,"vw":99.176436},{"c":99.34,"h":99.34,"l":99.34,"n":2,"o":99.34,"t":"2026-10-07T13:45:00Z","v":200,"vw":99.34},{"c":99.4199,"h":99.4199,"l":99.28,"n":9,"o":99.28,"t":"2026-10-07T14:00:00Z","v":27715,"vw":99.351533},{"c":99.295,"h":99.44,"l":99.295,"n":6,"o":99.43,"t":"2026-10-07T14:15:00Z","v":331,"vw":99.388333},{"c":99.26,"h":99.26,"l":99.175,"n":6,"o":99.175,"t":"2026-10-07T14:30:00Z","v":820,"vw":99.188193},{"c":99.11,"h":99.23,"l":99.11,"n":10,"o":99.131,"t":"2026-10-07T14:45:00Z","v":606,"vw":99.165294},{"c":99.18,"h":99.18,"l":98.9701,"n":7,"o":98.9701,"t":"2026-10-07T15:00:00Z","v":644,"vw":99.057268},{"c":99.04,"h":99.17,"l":98.8701,"n":19,"o":99.17,"t":"2026-10-07T15:15:00Z","v":2962,"vw":98.983946},{"c":98.920319,"h":99.019,"l":98.891,"n":40,"o":98.955,"t":"2026-10-07T15:30:00Z","v":17152,"vw":98.974479},{"c":99.12,"h":99.12,"l":98.86,"n":9,"o":98.8995,"t":"2026-10-07T15:45:00Z","v":910,"vw":98.942039},{"c":99.09,"h":99.09,"l":99.09,"n":3,"o":99.09,"t":"2026-10-07T16:00:00Z","v":105,"vw":99.09},{"c":99.3,"h":99.3,"l":99.27,"n":5,"o":99.27,"t":"2026-10-07T16:15:00Z","v":451,"vw":99.2775},{"c":99.245,"h":99.285,"l":99.21,"n":8,"o":99.26,"t":"2026-10-07T16:30:00Z","v":906,"vw":99.254686},{"c":99.24,"h":99.25,"l":99.24,"n":5,"o":99.24,"t":"2026-10-07T16:45:00Z","v":5810,"vw":99.240172},{"c":99.34,"h":99.345,"l":99.19,"n":16,"o":99.19,"t":"2026-10-07T17:00:00Z","v":1265,"vw":99.300164},{"c":99.41,"h":99.41,"l":99.25,"n":16,"o":99.315,"t":"2026-10-07T17:15:00Z","v":1808,"vw":99.306877},{"c":99.435,"h":99.435,"l":99.36,"n":14,"o":99.3901,"t":"2026-10-07T17:30:00Z","v":1238,"vw":99.393144},{"c":99.42,"h":99.505,"l":99.42,"n":4,"o":99.505,"t":"2026-10-07T17:45:00Z","v":306,"vw":99.448333},{"c":99.345,"h":99.43,"l":99.345,"n":15,"o":99.404,"t":"2026-10-07T18:00:00Z","v":1596,"vw":99.400881},{"c":99.27,"h":99.3201,"l":99.27,"n":3,"o":99.3201,"t":"2026-10-07T18:15:00Z","v":354,"vw":99.304918},{"c":99.3374,"h":99.3374,"l":99.31,"n":5,"o":99.31,"t":"2026-10-07T18:30:00Z","v":390,"vw":99.329172},{"c":99.27,"h":99.27,"l":99.27,"n":2,"o":99.27,"t":"2026-10-07T18:45:00Z","v":117,"vw":99.27},{"c":99.14,"h":99.235,"l":99.14,"n":5,"o":99.235,"t":"2026-10-07T19:00:00Z","v":347,"vw":99.183636},{"c":99.185,"h":99.185,"l":99.185,"n":4,"o":99.185,"t":"2026-10-07T19:15:00Z","v":191,"vw":99.185},{"c":99.16,"h":99.16,"l":99.16,"n":4,"o":99.16,"t":"2026-10-07T19:30:00Z","v":1102,"vw":99.16},{"c":99.1,"h":99.17,"l":99.1,"n":11,"o":99.14,"t":"2026-10-07T19:45:00Z","v":427,"vw":99.136667},{"c":99.01,"h":99.01,"l":99.01,"n":6,"o":99.01,"t":"2026-10-07T20:00:00Z","v":222,"vw":99.01},{"c":99.14,"h":99.14,"l":98.52,"n":12,"o":98.52,"t":"2026-10-08T13:30:00Z","v":662,"vw":99.023203},{"c":99.385,"h":99.46,"l":99.085,"n":9,"o":99.085,"t":"2026-10-08T13:45:00Z","v":648,"vw":99.339032},{"c":99.665,"h":99.7,"l":99.665,"n":16,"o":99.7,"t":"2026-10-08T14:00:00Z","v":905,"vw":99.688464},{"c":99.59,"h":99.64,"l":99.58,"n":7,"o":99.58,"t":"2026-10-08T14:15:00Z","v":659,"vw":99.610284},{"c":99.53,"h":99.53,"l":99.53,"n":3,"o":99.53,"t":"2026-10-08T14:30:00Z","v":102,"vw":99.53},{"c":99.41,"h":99.41,"l":99.41,"n":5,"o":99.41,"t":"2026-10-08T14:45:00Z","v":207,"vw":99.41},{"c":99.04,"h":99.04,"l":99,"n":163,"o":99,"t":"2026-10-08T15:00:00Z","v":5878,"vw":99.029691},{"c":99.115,"h":99.12,"l":99.115,"n":26,"o":99.12,"t":"2026-10-08T15:15:00Z","v":626,"vw":99.117331},{"c":99.02,"h":99.13,"l":99.02,"n":20,"o":99.13,"t":"2026-10-08T15:30:00Z","v":1006,"vw":99.090714},{"c":98.84,"h":98.84,"l":98.84,"n":2,"o":98.84,"t":"2026-10-08T15:45:00Z","v":104,"vw":98.84},{"c":99.1,"h":99.1,"l":99.01,"n":15,"o":99.01,"t":"2026-10-08T16:00:00Z","v":358,"vw":99.055},{"c":99.23,"h":99.685,"l":99.11,"n":82,"o":99.11,"t":"2026-10-08T16:15:00Z","v":4511,"vw":99.48989},{"c":99.3098,"h":99.3098,"l":99.3098,"n":4,"o":99.3098,"t":"2026-10-08T16:45:00Z","v":208,"vw":99.3098},{"c":99.455,"h":99.455,"l":99.455,"n":1,"o":99.455,"t":"2026-10-08T17:00:00Z","v":300,"vw":99.455},{"c":99.4299,"h":99.4299,"l":99.4299,"n":5,"o":99.4299,"t":"2026-10-08T17:15:00Z","v":272,"vw":99.4299},{"c":99.75,"h":99.75,"l":99.68,"n":9,"o":99.68,"t":"2026-10-08T18:00:00Z","v":427,"vw":99.713333},{"c":99.77,"h":99.77,"l":99.77,"n":2,"o":99.77,"t":"2026-10-08T18:15:00Z","v":107,"vw":99.77},{"c":99.88,"h":99.88,"l":99.88,"n":1,"o":99.88,"t":"2026-10-08T18:30:00Z","v":100,"vw":99.88},{"c":100.19,"h":100.19,"l":100.16,"n":28,"o":100.19,"t":"2026-10-08T19:45:00Z","v":1857,"vw":100.188084},{"c":99.94,"h":100,"l":99.59,"n":33,"o":100,"t":"2026-10-09T13:30:00Z","v":1727,"vw":99.749634},{"c":99.68,"h":99.96,"l":99.68,"n":6,"o":99.96,"t":"2026-10-09T14:00:00Z","v":514,"vw":99.73501},{"c":99.87,"h":99.87,"l":99.87,"n":1,"o":99.87,"t":"2026-10-09T14:15:00Z","v":149,"vw":99.87},{"c":99.44,"h":99.44,"l":99.44,"n":2,"o":99.44,"t":"2026-10-09T14:45:00Z","v":101,"vw":99.44},{"c":99.46,"h":99.46,"l":99.46,"n":2,"o":99.46,"t":"2026-10-09T15:00:00Z","v":176,"vw":99.46},{"c":99.45,"h":99.45,"l":99.45,"n":4,"o":99.45,"t":"2026-10-09T15:15:00Z","v":104,"vw":99.45},{"c":99.43,"h":99.43,"l":99.3325,"n":21,"o":99.38,"t":"2026-10-09T15:30:00Z","v":2648,"vw":99.356791},{"c":99.36,"h":99.36,"l":99.36,"n":4,"o":99.36,"t":"2026-10-09T16:00:00Z","v":107,"vw":99.36},{"c":99.36,"h":99.365,"l":99.345,"n":4,"o":99.365,"t":"2026-10-09T16:30:00Z","v":6146,"vw":99.36387},{"c":99.43,"h":99.43,"l":99.335,"n":2,"o":99.335,"t":"2026-10-09T16:45:00Z","v":296,"vw":99.397905},{"c":99.41,"h":99.41,"l":99.41,"n":1,"o":99.41,"t":"2026-10-09T17:00:00Z","v":100,"vw":99.41},{"c":99.34,"h":99.34,"l":99.34,"n":1,"o":99.34,"t":"2026-10-09T17:15:00Z","v":128,"vw":99.34},{"c":99.34,"h":99.34,"l":99.34,"n":2,"o":99.34,"t":"2026-10-09T17:30:00Z","v":1345,"vw":99.34},{"c":99.35,"h":99.35,"l":99.35,"n":2,"o":99.35,"t":"2026-10-09T17:45:00Z","v":181,"vw":99.35},{"c":99.49,"h":99.49,"l":99.411,"n":6,"o":99.45,"t":"2026-10-09T18:15:00Z","v":2628,"vw":99.429985},{"c":99.76,"h":99.76,"l":99.745,"n":12,"o":99.745,"t":"2026-10-09T18:45:00Z","v":778,"vw":99.755507},{"c":99.7649,"h":99.7649,"l":99.7649,"n":3,"o":99.7649,"t":"2026-10-09T19:00:00Z","v":714,"vw":99.7649},{"c":99.61,"h":99.68,"l":99.61,"n":14,"o":99.68,"t":"2026-10-09T19:15:00Z","v":757,"vw":99.663191},{"c":99.71,"h":99.78,"l":99.71,"n":17,"o":99.78,"t":"2026-10-09T19:30:00Z","v":964,"vw":99.75092},{"c":99.745,"h":99.84,"l":99.71,"n":49,"o":99.71,"t":"2026-10-09T19:45:00Z","v":1869,"vw":99.787614},{"c":99.79,"h":99.79,"l":99.79,"n":6,"o":99.79,"t":"2026-10-09T20:00:00Z","v":172,"vw":99.79},{"c":100,"h":102,"l":99.3,"n":199,"o":100,"t":"2026-10-09T22:45:00Z","v":7572,"vw":99.904441},{"c":99.7,"h":99.7,"l":99.3,"n":55,"o":99.3,"t":"2026-10-09T23:15:00Z","v":1345,"vw":99.458665},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-10-09T23:30:00Z","v":1989,"vw":100},{"c":99.7,"h":99.7,"l":99.7,"n":23,"o":99.7,"t":"2026-10-12T13:00:00Z","v":4139,"vw":99.7},{"c":99.54,"h":99.78,"l":99.54,"n":32,"o":99.65,"t":"2026-10-12T13:30:00Z","v":1798,"vw":99.677935},{"c":99.27,"h":99.4,"l":99.27,"n":10,"o":99.4,"t":"2026-10-12T13:45:00Z","v":782,"vw":99.32836},{"c":99.74,"h":99.74,"l":99.295,"n":81,"o":99.39,"t":"2026-10-12T14:00:00Z","v":3607,"vw":99.518785},{"c":99.55,"h":99.55,"l":99.55,"n":1,"o":99.55,"t":"2026-10-12T14:30:00Z","v":100,"vw":99.55},{"c":99.49,"h":99.5,"l":99.49,"n":6,"o":99.5,"t":"2026-10-12T14:45:00Z","v":206,"vw":99.495},{"c":99.47,"h":99.48,"l":99.47,"n":6,"o":99.48,"t":"2026-10-12T15:00:00Z","v":323,"vw":99.475},{"c":99.33,"h":99.33,"l":99.33,"n":2,"o":99.33,"t":"2026-10-12T15:15:00Z","v":111,"vw":99.33},{"c":99.52,"h":99.52,"l":99.4101,"n":29,"o":99.43,"t":"2026-10-12T15:30:00Z","v":10120,"vw":99.450142},{"c":99.45,"h":99.45,"l":99.45,"n":2,"o":99.45,"t":"2026-10-12T16:00:00Z","v":102,"vw":99.45},{"c":99.4,"h":99.42,"l":99.355,"n":4,"o":99.42,"t":"2026-10-12T16:15:00Z","v":423,"vw":99.38157},{"c":99.4,"h":99.4,"l":99.4,"n":1,"o":99.4,"t":"2026-10-12T16:30:00Z","v":100,"vw":99.4},{"c":99.51,"h":99.51,"l":99.51,"n":1,"o":99.51,"t":"2026-10-12T17:00:00Z","v":336,"vw":99.51},{"c":99.53,"h":99.53,"l":99.475,"n":8,"o":99.475,"t":"2026-10-12T17:15:00Z","v":500,"vw":99.502094},{"c":99.52,"h":99.56,"l":99.52,"n":3,"o":99.56,"t":"2026-10-12T17:30:00Z","v":201,"vw":99.54},{"c":99.51,"h":99.51,"l":99.51,"n":3,"o":99.51,"t":"2026-10-12T17:45:00Z","v":200,"vw":99.51},{"c":99.45,"h":99.45,"l":99.45,"n":6,"o":99.45,"t":"2026-10-12T18:00:00Z","v":181,"vw":99.45},{"c":99.21,"h":99.21,"l":99.21,"n":5,"o":99.21,"t":"2026-10-12T18:30:00Z","v":136,"vw":99.21},{"c":98.9927,"h":99.0189,"l":98.9927,"n":9,"o":99.0189,"t":"2026-10-12T19:30:00Z","v":600,"vw":99.007457},{"c":99,"h":99,"l":99,"n":6,"o":99,"t":"2026-10-12T19:45:00Z","v":318,"vw":99},{"c":98.95,"h":98.95,"l":98.95,"n":4,"o":98.95,"t":"2026-10-12T20:00:00Z","v":297,"vw":98.95},{"c":98.9,"h":99.1,"l":98.9,"n":26,"o":99.1,"t":"2026-10-12T20:15:00Z","v":3987,"vw":99.00005},{"c":99.02,"h":99.02,"l":99.02,"n":4,"o":99.02,"t":"2026-10-13T13:30:00Z","v":671,"vw":99.02},{"c":98.57,"h":98.57,"l":98.57,"n":6,"o":98.57,"t":"2026-10-13T14:00:00Z","v":224,"vw":98.57},{"c":98.31,"h":98.31,"l":98.31,"n":1,"o":98.31,"t":"2026-10-13T14:15:00Z","v":100,"vw":98.31},{"c":98.13,"h":98.13,"l":98.13,"n":7,"o":98.13,"t":"2026-10-13T14:30:00Z","v":161,"vw":98.13},{"c":97.83,"h":97.9278,"l":97.83,"n":10,"o":97.9278,"t":"2026-10-13T14:45:00Z","v":452,"vw":97.862817},{"c":97.7,"h":97.72,"l":97.669,"n":23,"o":97.72,"t":"2026-10-13T15:30:00Z","v":2435,"vw":97.688918},{"c":97.78,"h":97.78,"l":97.78,"n":3,"o":97.78,"t":"2026-10-13T15:45:00Z","v":112,"vw":97.78},{"c":97.825,"h":97.9,"l":97.825,"n":20,"o":97.9,"t":"2026-10-13T16:00:00Z","v":620,"vw":97.84375},{"c":97.98,"h":97.99,"l":97.98,"n":3,"o":97.99,"t":"2026-10-13T16:15:00Z","v":271,"vw":97.985},{"c":98.02,"h":98.02,"l":97.95,"n":6,"o":97.95,"t":"2026-10-13T16:30:00Z","v":227,"vw":97.985},{"c":98.06,"h":98.06,"l":98.01,"n":9,"o":98.01,"t":"2026-10-13T16:45:00Z","v":893,"vw":98.04625},{"c":97.94,"h":97.94,"l":97.94,"n":2,"o":97.94,"t":"2026-10-13T17:00:00Z","v":103,"vw":97.94},{"c":97.94,"h":97.94,"l":97.91,"n":9,"o":97.93,"t":"2026-10-13T17:15:00Z","v":597,"vw":97.926123},{"c":98.015,"h":98.015,"l":98.015,"n":3,"o":98.015,"t":"2026-10-13T17:45:00Z","v":280,"vw":98.015},{"c":98.29,"h":98.35,"l":98.29,"n":5,"o":98.35,"t":"2026-10-13T18:00:00Z","v":328,"vw":98.33},{"c":98.325,"h":98.325,"l":98.325,"n":3,"o":98.325,"t":"2026-10-13T18:15:00Z","v":211,"vw":98.325},{"c":98.51,"h":98.51,"l":98.5,"n":9,"o":98.5,"t":"2026-10-13T18:30:00Z","v":373,"vw":98.505},{"c":98.46,"h":98.46,"l":98.46,"n":2,"o":98.46,"t":"2026-10-13T18:45:00Z","v":171,"vw":98.46},{"c":98.62,"h":98.62,"l":98.62,"n":13,"o":98.62,"t":"2026-10-13T19:30:00Z","v":214,"vw":98.62},{"c":98.64,"h":98.64,"l":98.64,"n":3,"o":98.64,"t":"2026-10-13T19:45:00Z","v":116,"vw":98.64},{"c":98.53,"h":98.53,"l":98.53,"n":4,"o":98.53,"t":"2026-10-13T20:00:00Z","v":356,"vw":98.53},{"c":98.6,"h":98.6,"l":98.5,"n":16,"o":98.5,"t":"2026-10-13T22:15:00Z","v":5962,"vw":98.550008},{"c":98.225,"h":98.225,"l":97.75,"n":48,"o":97.75,"t":"2026-10-14T13:30:00Z","v":1169,"vw":97.982163},{"c":97.84,"h":97.84,"l":97.7242,"n":7,"o":97.7998,"t":"2026-10-14T13:45:00Z","v":568,"vw":97.788935},{"c":97.115,"h":97.115,"l":97.0405,"n":56,"o":97.115,"t":"2026-10-14T14:00:00Z","v":3160,"vw":97.08025},{"c":97.3501,"h":97.47,"l":97.3501,"n":2,"o":97.47,"t":"2026-10-14T14:15:00Z","v":440,"vw":97.4046},{"c":97.43,"h":97.43,"l":97.43,"n":3,"o":97.43,"t":"2026-10-14T14:45:00Z","v":103,"vw":97.43},{"c":97.01,"h":97.01,"l":97.01,"n":1,"o":97.01,"t":"2026-10-14T15:00:00Z","v":100,"vw":97.01},{"c":97.29,"h":97.29,"l":97.29,"n":3,"o":97.29,"t":"2026-10-14T15:30:00Z","v":104,"vw":97.29},{"c":96.92,"h":96.92,"l":96.92,"n":3,"o":96.92,"t":"2026-10-14T16:30:00Z","v":385,"vw":96.92},{"c":96.9,"h":96.92,"l":96.8407,"n":65,"o":96.91,"t":"2026-10-14T17:15:00Z","v":2884,"vw":96.871919},{"c":96.715,"h":96.715,"l":96.71,"n":3,"o":96.71,"t":"2026-10-14T17:30:00Z","v":216,"vw":96.712664},{"c":96.73,"h":96.73,"l":96.68,"n":18,"o":96.68,"t":"2026-10-14T17:45:00Z","v":951,"vw":96.697893},{"c":96.83,"h":96.83,"l":96.83,"n":5,"o":96.83,"t":"2026-10-14T18:30:00Z","v":235,"vw":96.83},{"c":96.97,"h":97.01,"l":96.97,"n":16,"o":96.99,"t":"2026-10-14T18:45:00Z","v":1253,"vw":96.983877},{"c":97.2,"h":97.2,"l":97.2,"n":1,"o":97.2,"t":"2026-10-14T19:15:00Z","v":100,"vw":97.2},{"c":97.38,"h":97.52,"l":97.38,"n":11,"o":97.52,"t":"2026-10-14T19:30:00Z","v":347,"vw":97.447956},{"c":97.55,"h":97.55,"l":97.33,"n":25,"o":97.33,"t":"2026-10-14T19:45:00Z","v":835,"vw":97.458},{"c":97.55,"h":97.55,"l":97.55,"n":5,"o":97.55,"t":"2026-10-14T20:00:00Z","v":180,"vw":97.55},{"c":97.97,"h":97.97,"l":97.62,"n":11,"o":97.62,"t":"2026-10-15T13:30:00Z","v":556,"vw":97.829695},{"c":97.665,"h":97.665,"l":97.665,"n":1,"o":97.665,"t":"2026-10-15T13:45:00Z","v":191,"vw":97.665},{"c":98.06,"h":98.06,"l":98.06,"n":5,"o":98.06,"t":"2026-10-15T14:00:00Z","v":311,"vw":98.06},{"c":98.28,"h":98.28,"l":98.28,"n":7,"o":98.28,"t":"2026-10-15T14:15:00Z","v":317,"vw":98.28},{"c":98.11,"h":98.11,"l":98.11,"n":3,"o":98.11,"t":"2026-10-15T14:30:00Z","v":203,"vw":98.11},{"c":98.5899,"h":98.63,"l":98.5899,"n":6,"o":98.63,"t":"2026-10-15T15:00:00Z","v":412,"vw":98.599801},{"c":98.67,"h":98.67,"l":98.55,"n":31,"o":98.55,"t":"2026-10-15T15:30:00Z","v":3666,"vw":98.598117},{"c":98.47,"h":98.645,"l":98.47,"n":38,"o":98.645,"t":"2026-10-15T15:45:00Z","v":6471,"vw":98.529029},{"c":98.29,"h":98.331,"l":98.29,"n":6,"o":98.331,"t":"2026-10-15T16:00:00Z","v":328,"vw":98.3146},{"c":98.42,"h":98.42,"l":98.3101,"n":12,"o":98.3101,"t":"2026-10-15T16:15:00Z","v":748,"vw":98.340193},{"c":98.38,"h":98.38,"l":98.38,"n":5,"o":98.38,"t":"2026-10-15T16:30:00Z","v":204,"vw":98.38},{"c":98.49,"h":98.49,"l":98.49,"n":2,"o":98.49,"t":"2026-10-15T16:45:00Z","v":101,"vw":98.49},{"c":98.651,"h":98.651,"l":98.651,"n":3,"o":98.651,"t":"2026-10-15T17:00:00Z","v":164,"vw":98.651},{"c":98.69,"h":98.69,"l":98.69,"n":4,"o":98.69,"t":"2026-10-15T17:15:00Z","v":230,"vw":98.69},{"c":98.84,"h":98.84,"l":98.84,"n":5,"o":98.84,"t":"2026-10-15T17:45:00Z","v":142,"vw":98.84},{"c":98.93,"h":99.0383,"l":98.93,"n":5,"o":99.0383,"t":"2026-10-15T18:00:00Z","v":364,"vw":98.995153},{"c":99.1,"h":99.1,"l":99.1,"n":1,"o":99.1,"t":"2026-10-15T19:00:00Z","v":100,"vw":99.1},{"c":99.57,"h":99.68,"l":99.51,"n":30,"o":99.51,"t":"2026-10-15T19:45:00Z","v":1908,"vw":99.602652},{"c":99.52,"h":99.52,"l":99.52,"n":5,"o":99.52,"t":"2026-10-15T20:00:00Z","v":197,"vw":99.52},{"c":99.65,"h":99.65,"l":99.65,"n":1,"o":99.65,"t":"2026-10-15T22:45:00Z","v":100,"vw":99.65},{"c":99.77,"h":99.77,"l":99.51,"n":5,"o":99.51,"t":"2026-10-16T13:30:00Z","v":6266,"vw":99.76095},{"c":100.25,"h":100.25,"l":100.25,"n":1,"o":100.25,"t":"2026-10-16T13:45:00Z","v":250,"vw":100.25},{"c":100.2339,"h":100.32,"l":100.2339,"n":12,"o":100.32,"t":"2026-10-16T14:00:00Z","v":729,"vw":100.27278},{"c":99.63,"h":99.64,"l":99.63,"n":3,"o":99.64,"t":"2026-10-16T14:15:00Z","v":202,"vw":99.635},{"c":99.9,"h":99.9,"l":99.9,"n":1,"o":99.9,"t":"2026-10-16T14:45:00Z","v":100,"vw":99.9},{"c":99.8276,"h":99.8509,"l":99.8276,"n":5,"o":99.8509,"t":"2026-10-16T15:00:00Z","v":1181,"vw":99.830806},{"c":99.29,"h":99.4599,"l":99.29,"n":3,"o":99.385,"t":"2026-10-16T15:15:00Z","v":453,"vw":99.367859},{"c":98.38,"h":98.97,"l":98.38,"n":260,"o":98.965,"t":"2026-10-16T15:30:00Z","v":8944,"vw":98.738991},{"c":97.75,"h":98.465,"l":97.75,"n":303,"o":98.355,"t":"2026-10-16T15:45:00Z","v":13006,"vw":98.157964},{"c":98.45,"h":98.495,"l":97.755,"n":294,"o":97.78,"t":"2026-10-16T16:00:00Z","v":14521,"vw":98.052642},{"c":98.1301,"h":98.59,"l":98.0607,"n":96,"o":98.59,"t":"2026-10-16T16:15:00Z","v":6977,"vw":98.28496},{"c":98.175,"h":98.175,"l":98.04,"n":62,"o":98.05,"t":"2026-10-16T16:30:00Z","v":3232,"vw":98.09},{"c":98.12,"h":98.24,"l":98.08,"n":84,"o":98.23,"t":"2026-10-16T16:45:00Z","v":7183,"vw":98.117571},{"c":97.75,"h":98.04,"l":97.73,"n":72,"o":98.04,"t":"2026-10-16T17:00:00Z","v":5704,"vw":97.952089},{"c":97.75,"h":97.83,"l":97.61,"n":169,"o":97.76,"t":"2026-10-16T17:15:00Z","v":13188,"vw":97.704446},{"c":97.95,"h":98.1,"l":97.75,"n":210,"o":97.78,"t":"2026-10-16T17:30:00Z","v":14730,"vw":97.872868},{"c":97.585,"h":97.85,"l":97.585,"n":134,"o":97.85,"t":"2026-10-16T17:45:00Z","v":5792,"vw":97.680239},{"c":97.54,"h":97.65,"l":97.38,"n":180,"o":97.52,"t":"2026-10-16T18:00:00Z","v":13632,"vw":97.530299},{"c":97.48,"h":97.57,"l":97.44,"n":106,"o":97.54,"t":"2026-10-16T18:15:00Z","v":9548,"vw":97.458664},{"c":97.51,"h":97.57,"l":97.4749,"n":78,"o":97.4749,"t":"2026-10-16T18:30:00Z","v":4882,"vw":97.517009},{"c":97.47,"h":97.5788,"l":97.46,"n":74,"o":97.56,"t":"2026-10-16T18:45:00Z","v":7065,"vw":97.519924},{"c":97.57,"h":97.57,"l":97.38,"n":119,"o":97.54,"t":"2026-10-16T19:00:00Z","v":9193,"vw":97.485706},{"c":97.67,"h":97.69,"l":97.52,"n":119,"o":97.645,"t":"2026-10-16T19:15:00Z","v":7632,"vw":97.611259},{"c":97.67,"h":97.71,"l":97.64,"n":73,"o":97.7,"t":"2026-10-16T19:30:00Z","v":2834,"vw":97.681452},{"c":97.84,"h":97.855,"l":97.78,"n":14,"o":97.78,"t":"2026-10-16T19:45:00Z","v":1463,"vw":97.835008},{"c":97.76,"h":97.76,"l":97.76,"n":4,"o":97.76,"t":"2026-10-16T20:00:00Z","v":150,"vw":97.76},{"c":98.3,"h":98.3,"l":98.3,"n":14,"o":98.3,"t":"2026-10-19T13:30:00Z","v":160,"vw":98.3},{"c":97.62,"h":97.73,"l":97.62,"n":7,"o":97.71,"t":"2026-10-19T13:45:00Z","v":2327,"vw":97.711548},{"c":97.61,"h":97.62,"l":97.6,"n":11,"o":97.61,"t":"2026-10-19T14:00:00Z","v":617,"vw":97.61},{"c":97.51,"h":97.51,"l":97.51,"n":3,"o":97.51,"t":"2026-10-19T14:15:00Z","v":237,"vw":97.51},{"c":97.46,"h":97.495,"l":97.4001,"n":15,"o":97.46,"t":"2026-10-19T14:30:00Z","v":1025,"vw":97.467214},{"c":97.35,"h":97.51,"l":97.35,"n":7,"o":97.51,"t":"2026-10-19T14:45:00Z","v":509,"vw":97.429},{"c":97.65,"h":97.65,"l":97.65,"n":3,"o":97.65,"t":"2026-10-19T15:15:00Z","v":115,"vw":97.65},{"c":97.78,"h":97.78,"l":97.78,"n":2,"o":97.78,"t":"2026-10-19T15:30:00Z","v":102,"vw":97.78},{"c":97.67,"h":97.74,"l":97.67,"n":6,"o":97.74,"t":"2026-10-19T15:45:00Z","v":300,"vw":97.705},{"c":97.41,"h":97.57,"l":97.41,"n":5,"o":97.57,"t":"2026-10-19T16:00:00Z","v":276,"vw":97.49},{"c":97.29,"h":97.29,"l":97.27,"n":3,"o":97.27,"t":"2026-10-19T16:30:00Z","v":208,"vw":97.28},{"c":97.11,"h":97.16,"l":97.11,"n":5,"o":97.16,"t":"2026-10-19T16:45:00Z","v":216,"vw":97.135},{"c":97.105,"h":97.105,"l":97.075,"n":8,"o":97.075,"t":"2026-10-19T17:00:00Z","v":399,"vw":97.093333},{"c":97.0527,"h":97.0531,"l":97.0501,"n":10,"o":97.0531,"t":"2026-10-19T17:15:00Z","v":2161,"vw":97.05066},{"c":97.02,"h":97.08,"l":97.02,"n":26,"o":97.06,"t":"2026-10-19T17:30:00Z","v":745,"vw":97.053549},{"c":96.91,"h":96.91,"l":96.91,"n":1,"o":96.91,"t":"2026-10-19T17:45:00Z","v":100,"vw":96.91},{"c":96.92,"h":97.005,"l":96.87,"n":19,"o":97.005,"t":"2026-10-19T18:00:00Z","v":1482,"vw":96.935118},{"c":96.89,"h":96.89,"l":96.89,"n":17,"o":96.89,"t":"2026-10-19T18:15:00Z","v":824,"vw":96.89},{"c":96.665,"h":96.665,"l":96.66,"n":6,"o":96.66,"t":"2026-10-19T18:45:00Z","v":735,"vw":96.662248},{"c":96.85,"h":96.86,"l":96.85,"n":13,"o":96.86,"t":"2026-10-19T19:00:00Z","v":538,"vw":96.855633},{"c":96.8625,"h":96.8625,"l":96.8625,"n":3,"o":96.8625,"t":"2026-10-19T19:15:00Z","v":588,"vw":96.8625},{"c":96.8,"h":96.92,"l":96.8,"n":20,"o":96.92,"t":"2026-10-19T19:30:00Z","v":986,"vw":96.89254},{"c":96.67,"h":96.774,"l":96.67,"n":14,"o":96.774,"t":"2026-10-19T19:45:00Z","v":789,"vw":96.7068},{"c":96.61,"h":96.61,"l":96.61,"n":4,"o":96.61,"t":"2026-10-19T20:00:00Z","v":306,"vw":96.61},{"c":96.44,"h":96.44,"l":96.44,"n":7,"o":96.44,"t":"2026-10-20T13:30:00Z","v":463,"vw":96.44},{"c":97.73,"h":97.73,"l":97.4,"n":17,"o":97.4,"t":"2026-10-20T13:45:00Z","v":793,"vw":97.59057},{"c":97.8,"h":97.985,"l":97.73,"n":29,"o":97.985,"t":"2026-10-20T14:00:00Z","v":1129,"vw":97.838333},{"c":98.76,"h":98.76,"l":98.76,"n":3,"o":98.76,"t":"2026-10-20T14:15:00Z","v":250,"vw":98.76},{"c":99.0725,"h":99.0725,"l":98.805,"n":68,"o":98.965,"t":"2026-10-20T14:30:00Z","v":2287,"vw":98.94525},{"c":99.22,"h":99.22,"l":99.105,"n":40,"o":99.11,"t":"2026-10-20T14:45:00Z","v":3549,"vw":99.134595},{"c":98.625,"h":98.625,"l":98.555,"n":11,"o":98.555,"t":"2026-10-20T15:00:00Z","v":675,"vw":98.581},{"c":98.49,"h":98.53,"l":98.49,"n":7,"o":98.53,"t":"2026-10-20T15:15:00Z","v":513,"vw":98.516667},{"c":98.31,"h":98.35,"l":98.27,"n":16,"o":98.35,"t":"2026-10-20T15:45:00Z","v":724,"vw":98.3},{"c":98.36,"h":98.36,"l":98.325,"n":5,"o":98.325,"t":"2026-10-20T16:00:00Z","v":318,"vw":98.3425},{"c":98.25,"h":98.25,"l":98.19,"n":8,"o":98.19,"t":"2026-10-20T16:30:00Z","v":479,"vw":98.2125},{"c":98.21,"h":98.23,"l":98.21,"n":15,"o":98.23,"t":"2026-10-20T17:30:00Z","v":1042,"vw":98.224286},{"c":98.075,"h":98.09,"l":98.075,"n":16,"o":98.075,"t":"2026-10-20T18:15:00Z","v":1181,"vw":98.08},{"c":98.06,"h":98.09,"l":98.06,"n":8,"o":98.09,"t":"2026-10-20T18:30:00Z","v":2594,"vw":98.064665},{"c":98.0273,"h":98.0273,"l":98.0273,"n":1,"o":98.0273,"t":"2026-10-20T18:45:00Z","v":113,"vw":98.0273},{"c":97.99,"h":97.99,"l":97.99,"n":5,"o":97.99,"t":"2026-10-20T19:00:00Z","v":604,"vw":97.99},{"c":97.99,"h":98.02,"l":97.87,"n":45,"o":97.905,"t":"2026-10-20T19:15:00Z","v":2830,"vw":97.966907},{"c":97.85,"h":97.98,"l":97.85,"n":57,"o":97.96,"t":"2026-10-20T19:30:00Z","v":6438,"vw":97.919285},{"c":97.71,"h":97.91,"l":97.71,"n":67,"o":97.84,"t":"2026-10-20T19:45:00Z","v":6686,"vw":97.820955},{"c":97.68,"h":97.77,"l":97.68,"n":6,"o":97.77,"t":"2026-10-20T20:00:00Z","v":516,"vw":97.699688},{"c":97.68,"h":97.68,"l":97.68,"n":1,"o":97.68,"t":"2026-10-20T20:30:00Z","v":400,"vw":97.68},{"c":97.68,"h":97.68,"l":97.68,"n":3,"o":97.68,"t":"2026-10-20T21:30:00Z","v":1200,"vw":97.68},{"c":96.741,"h":97.76,"l":96.7267,"n":31,"o":97.76,"t":"2026-10-20T22:00:00Z","v":2590,"vw":97.249092},{"c":98.29,"h":98.29,"l":97.94,"n":49,"o":98.18,"t":"2026-10-21T13:30:00Z","v":8289,"vw":98.088924},{"c":98.57,"h":98.57,"l":98.28,"n":34,"o":98.36,"t":"2026-10-21T13:45:00Z","v":4040,"vw":98.39063},{"c":98.57,"h":98.57,"l":98.33,"n":10,"o":98.33,"t":"2026-10-21T14:00:00Z","v":584,"vw":98.51},{"c":98.445,"h":98.45,"l":98.41,"n":12,"o":98.41,"t":"2026-10-21T14:30:00Z","v":550,"vw":98.435},{"c":98.29,"h":98.29,"l":98.29,"n":1,"o":98.29,"t":"2026-10-21T14:45:00Z","v":100,"vw":98.29},{"c":98.39,"h":98.4,"l":98.14,"n":23,"o":98.26,"t":"2026-10-21T15:00:00Z","v":1356,"vw":98.306667},{"c":98.21,"h":98.21,"l":98.21,"n":12,"o":98.21,"t":"2026-10-21T15:15:00Z","v":393,"vw":98.21},{"c":98.595,"h":98.61,"l":98.595,"n":3,"o":98.61,"t":"2026-10-21T15:30:00Z","v":290,"vw":98.601466},{"c":98.55,"h":98.55,"l":98.55,"n":2,"o":98.55,"t":"2026-10-21T15:45:00Z","v":123,"vw":98.55},{"c":98.52,"h":98.52,"l":98.52,"n":6,"o":98.52,"t":"2026-10-21T16:00:00Z","v":300,"vw":98.52},{"c":98.5303,"h":98.605,"l":98.5064,"n":11,"o":98.595,"t":"2026-10-21T16:15:00Z","v":1818,"vw":98.540928},{"c":98.76,"h":98.76,"l":98.59,"n":10,"o":98.59,"t":"2026-10-21T16:30:00Z","v":598,"vw":98.637018},{"c":98.7255,"h":98.903,"l":98.69,"n":9,"o":98.87,"t":"2026-10-21T16:45:00Z","v":3683,"vw":98.850264},{"c":98.78,"h":98.78,"l":98.701,"n":13,"o":98.701,"t":"2026-10-21T17:00:00Z","v":35689,"vw":98.778236},{"c":98.8,"h":98.8,"l":98.7,"n":56,"o":98.72,"t":"2026-10-21T17:15:00Z","v":4458,"vw":98.751951},{"c":98.86,"h":98.86,"l":98.76,"n":39,"o":98.8,"t":"2026-10-21T17:30:00Z","v":5736,"vw":98.829118},{"c":98.935,"h":98.935,"l":98.78,"n":26,"o":98.8,"t":"2026-10-21T17:45:00Z","v":3537,"vw":98.846008},{"c":98.74,"h":98.78,"l":98.74,"n":9,"o":98.78,"t":"2026-10-21T18:00:00Z","v":2079,"vw":98.76797},{"c":98.75,"h":98.87,"l":98.75,"n":7,"o":98.84,"t":"2026-10-21T18:15:00Z","v":432,"vw":98.805},{"c":98.7642,"h":98.77,"l":98.7642,"n":3,"o":98.77,"t":"2026-10-21T18:30:00Z","v":583,"vw":98.765972},{"c":98.34,"h":98.71,"l":98.34,"n":15,"o":98.71,"t":"2026-10-21T18:45:00Z","v":1065,"vw":98.52417},{"c":97.63,"h":97.71,"l":97.63,"n":10,"o":97.71,"t":"2026-10-21T19:00:00Z","v":1225,"vw":97.677247},{"c":98.16,"h":98.16,"l":97.855,"n":8,"o":97.98,"t":"2026-10-21T19:15:00Z","v":657,"vw":98.036667},{"c":97.955,"h":98.12,"l":97.91,"n":9,"o":98.12,"t":"2026-10-21T19:30:00Z","v":983,"vw":97.996728},{"c":98,"h":98.18,"l":97.99,"n":36,"o":98.17,"t":"2026-10-21T19:45:00Z","v":2799,"vw":98.065167},{"c":98.07,"h":98.07,"l":98.07,"n":1,"o":98.07,"t":"2026-10-21T20:00:00Z","v":886,"vw":98.07},{"c":97.515,"h":97.579,"l":97.515,"n":9,"o":97.579,"t":"2026-10-22T13:30:00Z","v":246,"vw":97.547},{"c":99.77,"h":99.77,"l":98.87,"n":9,"o":98.87,"t":"2026-10-22T13:45:00Z","v":570,"vw":99.17},{"c":99.965,"h":99.995,"l":99.675,"n":46,"o":99.885,"t":"2026-10-22T14:00:00Z","v":2387,"vw":99.858184},{"c":99.96,"h":99.96,"l":99.915,"n":11,"o":99.95,"t":"2026-10-22T14:15:00Z","v":605,"vw":99.933249},{"c":99.58,"h":99.58,"l":99.37,"n":14,"o":99.37,"t":"2026-10-22T14:45:00Z","v":1014,"vw":99.476102},{"c":99.42,"h":99.42,"l":99.42,"n":1,"o":99.42,"t":"2026-10-22T15:00:00Z","v":100,"vw":99.42},{"c":99.695,"h":99.695,"l":99.695,"n":5,"o":99.695,"t":"2026-10-22T15:15:00Z","v":369,"vw":99.695},{"c":99.61,"h":99.61,"l":99.5086,"n":9,"o":99.5086,"t":"2026-10-22T15:30:00Z","v":391,"vw":99.567044},{"c":99.535,"h":99.535,"l":99.535,"n":4,"o":99.535,"t":"2026-10-22T17:30:00Z","v":279,"vw":99.535},{"c":98.89,"h":98.99,"l":98.84,"n":11,"o":98.99,"t":"2026-10-22T18:30:00Z","v":500,"vw":98.907791},{"c":99.18,"h":99.18,"l":99.18,"n":2,"o":99.18,"t":"2026-10-22T18:45:00Z","v":105,"vw":99.18},{"c":99.2368,"h":99.2368,"l":99.2368,"n":11,"o":99.2368,"t":"2026-10-22T19:00:00Z","v":268,"vw":99.2368},{"c":99.55,"h":99.55,"l":99.55,"n":1,"o":99.55,"t":"2026-10-22T19:15:00Z","v":100,"vw":99.55},{"c":99.39,"h":99.43,"l":99.39,"n":23,"o":99.43,"t":"2026-10-22T19:30:00Z","v":11433,"vw":99.429426},{"c":99.42,"h":99.46,"l":99.27,"n":95,"o":99.33,"t":"2026-10-22T19:45:00Z","v":5803,"vw":99.385945},{"c":99.49,"h":99.49,"l":99.49,"n":4,"o":99.49,"t":"2026-10-22T20:00:00Z","v":115,"vw":99.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9083710216597222,"strike":107.66515913361111,"iv":0.30361822426176815,"gamma":0.03307213755532622,"theta":-0.04358983379704903,"vega":0.07813334739028409,"rho":0.014089754307723221,"breakevenPct":9.130093632798115},{"delta":0.25,"premium":1.0246883174557522,"strike":105.00415576725663,"iv":0.2538673133495036,"gamma":0.04468002532546146,"theta":-0.04160202905414787,"vega":0.08907857140477247,"rho":0.01766899643810958,"breakevenPct":6.572363136709618},{"delta":0.3,"premium":1.1479910714285713,"strike":103.36011904761905,"iv":0.2225464285714286,"gamma":0.055791071428571426,"theta":-0.040396130952380954,"vega":0.09739940476190476,"rho":0.021237578397169412,"breakevenPct":5.0438336707685405},{"delta":0.35,"premium":1.3098069105691055,"strike":102.22967479674797,"iv":0.20480060975609757,"gamma":0.06445447154471544,"theta":-0.04015406504065041,"vega":0.10366788617886179,"rho":0.024838025785063875,"breakevenPct":4.070239930964996},{"delta":0.4,"premium":1.5446981424148607,"strike":101.40092879256966,"iv":0.19912399380804952,"gamma":0.06895572755417957,"theta":-0.041158513931888546,"vega":0.10793544891640866,"rho":0.028480190021768166,"breakevenPct":3.4733409739516747},{"delta":0.45,"premium":1.7956723891273247,"strike":100.6552217453505,"iv":0.1947107296137339,"gamma":0.0722480686695279,"theta":-0.041765522174535046,"vega":0.110589556509299,"rho":0.03213918216434324,"breakevenPct":2.976072102199046},{"delta":0.5,"premium":2.0579918032786884,"strike":99.94262295081967,"iv":0.18993852459016392,"gamma":0.07481065573770491,"theta":-0.041768852459016396,"vega":0.11180245901639345,"rho":0.03580718110617672,"breakevenPct":2.5234845251767726},{"delta":0.55,"premium":2.450751366120219,"strike":99.25956284153006,"iv":0.19396857923497268,"gamma":0.07255655737704918,"theta":-0.042588524590163934,"vega":0.1106412568306011,"rho":0.03949155467658361,"breakevenPct":2.2316958565185194},{"delta":0.6,"premium":3.055094991364421,"strike":98.46459412780656,"iv":0.2090993091537133,"gamma":0.06602469775474958,"theta":-0.044988082901554406,"vega":0.10805837651122625,"rho":0.04311430586401371,"breakevenPct":2.040093596513206},{"delta":0.65,"premium":4.377090301003344,"strike":97.22742474916387,"iv":0.26416421404682267,"gamma":0.050515719063545156,"theta":-0.053675919732441464,"vega":0.10380501672240802,"rho":0.046396261450849935,"breakevenPct":2.1253543573899227},{"delta":0.7,"premium":5.069787985865724,"strike":96.23674911660777,"iv":0.2660236749116608,"gamma":0.04594982332155477,"theta":-0.051273144876325095,"vega":0.09623074204946998,"rho":0.0499021324597479,"breakevenPct":1.8258489320268447},{"delta":0.75,"premium":5.555653710247349,"strike":95.35335689045937,"iv":0.25343533568904597,"gamma":0.044271378091872794,"theta":-0.04614946996466431,"vega":0.08828021201413427,"rho":0.053498794655569934,"breakevenPct":1.4262846524341342},{"delta":0.8,"premium":6.658333333333333,"strike":93.98484848484848,"iv":0.2648227272727273,"gamma":0.037627272727272724,"theta":-0.043713636363636364,"vega":0.07849696969696969,"rho":0.056723942668652536,"breakevenPct":1.1590931934685182},{"delta":0.85,"premium":7.037121212121211,"strike":93.2961432506887,"iv":0.23858305785123973,"gamma":0.03432148760330579,"theta":-0.03524256198347109,"vega":0.06472286501377413,"rho":0.06042812751623966,"breakevenPct":0.8475871573122189}],"put":[{"delta":0.2,"premium":1.184415336835209,"strike":92.12553782446946,"iv":0.36182350371700633,"gamma":0.027717476700751795,"theta":-0.0465913584032867,"vega":0.07818233461860646,"rho":-0.017393523615114037,"breakevenPct":8.592700283813196},{"delta":0.25,"premium":1.361705685618729,"strike":94.4113712374582,"iv":0.31153511705685616,"gamma":0.03634548494983278,"theta":-0.04496454849498328,"vega":0.08900367892976588,"rho":-0.021521840558067492,"breakevenPct":6.473348525641301},{"delta":0.3,"premium":1.5625570776255708,"strike":96.04566210045662,"iv":0.28047579908675796,"gamma":0.044173515981735155,"theta":-0.04374566210045663,"vega":0.0974648401826484,"rho":-0.025811311645883867,"breakevenPct":5.032561038465114},{"delta":0.35,"premium":1.9363752122241087,"strike":97.13921901528013,"iv":0.27890679117147704,"gamma":0.047312733446519525,"theta":-0.04593904923599321,"vega":0.10375178268251273,"rho":-0.03012348811699868,"breakevenPct":4.309132774091839},{"delta":0.4,"premium":2.6154923599320883,"strike":97.98811544991511,"iv":0.3106555178268251,"gamma":0.044341595925297114,"theta":-0.053494227504244485,"vega":0.1083358234295416,"rho":-0.03452604042549357,"breakevenPct":4.138483174205421},{"delta":0.45,"premium":2.8845833333333335,"strike":99.12083333333334,"iv":0.287875,"gamma":0.04899791666666666,"theta":-0.049910833333333335,"vega":0.11093291666666666,"rho":-0.03879474364237847,"breakevenPct":3.2704291888631944},{"delta":0.5,"premium":3.528623853211009,"strike":100.14311926605505,"iv":0.2992203669724771,"gamma":0.047529908256880735,"theta":-0.05189816513761469,"vega":0.11178550458715597,"rho":-0.04321005255591667,"breakevenPct":2.890244835818634},{"delta":0.55,"premium":3.762411347517732,"strike":101.07801418439716,"iv":0.2738354609929078,"gamma":0.05157234042553191,"theta":-0.046056028368794334,"vega":0.11094397163120567,"rho":-0.047428608432142645,"breakevenPct":2.1855434346372147},{"delta":0.6,"premium":4.6198019801980195,"strike":102.21782178217822,"iv":0.2889049504950495,"gamma":0.04761287128712871,"theta":-0.046985148514851485,"vega":0.1082069306930693,"rho":-0.051954290041011486,"breakevenPct":1.9016787596942368},{"delta":0.65,"premium":5.194904458598727,"strike":103.22292993630573,"iv":0.2812528662420382,"gamma":0.04687643312101911,"theta":-0.042808280254777065,"vega":0.10375159235668789,"rho":-0.05632953193856091,"breakevenPct":1.4694688132405131},{"delta":0.7,"premium":5.824915254237288,"strike":104.2271186440678,"iv":0.2737803389830509,"gamma":0.04515016949152543,"theta":-0.037814915254237295,"vega":0.09724237288135594,"rho":-0.06072326136933849,"breakevenPct":1.0933728115081807},{"delta":0.75,"premium":6.365432098765431,"strike":105.1358024691358,"iv":0.25947283950617284,"gamma":0.043702469135802474,"theta":-0.031101234567901235,"vega":0.08903086419753087,"rho":-0.06505019775735237,"breakevenPct":0.7233185542563313},{"delta":0.8,"premium":7.401960784313726,"strike":106.43137254901961,"iv":0.2595705882352941,"gamma":0.03826078431372548,"theta":-0.02570588235294117,"vega":0.07819411764705882,"rho":-0.06966458004758799,"breakevenPct":0.46294927660479224},{"delta":0.85,"premium":10.481021897810217,"strike":109.66423357664233,"iv":0.3092686131386861,"gamma":0.026940145985401467,"theta":-0.0246021897810219,"vega":0.06534306569343067,"rho":-0.075752611803994,"breakevenPct":0.3083609620744541}]},"raw":{"call":[{"delta":0.2,"premium":0.9083710216597222,"strike":107.66515913361111,"iv":0.30361822426176815,"gamma":0.03307213755532622,"theta":-0.04358983379704903,"vega":0.07813334739028409,"rho":0.014089754307723221,"breakevenPct":9.130093632798115},{"delta":0.25,"premium":1.0246883174557522,"strike":105.00415576725663,"iv":0.2538673133495036,"gamma":0.04468002532546146,"theta":-0.04160202905414787,"vega":0.08907857140477247,"rho":0.01766899643810958,"breakevenPct":6.572363136709618},{"delta":0.3,"premium":1.1479910714285713,"strike":103.36011904761905,"iv":0.2225464285714286,"gamma":0.055791071428571426,"theta":-0.040396130952380954,"vega":0.09739940476190476,"rho":0.021237578397169412,"breakevenPct":5.0438336707685405},{"delta":0.35,"premium":1.3098069105691055,"strike":102.22967479674797,"iv":0.20480060975609757,"gamma":0.06445447154471544,"theta":-0.04015406504065041,"vega":0.10366788617886179,"rho":0.024838025785063875,"breakevenPct":4.070239930964996},{"delta":0.4,"premium":1.5446981424148607,"strike":101.40092879256966,"iv":0.19912399380804952,"gamma":0.06895572755417957,"theta":-0.041158513931888546,"vega":0.10793544891640866,"rho":0.028480190021768166,"breakevenPct":3.4733409739516747},{"delta":0.45,"premium":1.7956723891273247,"strike":100.6552217453505,"iv":0.1947107296137339,"gamma":0.0722480686695279,"theta":-0.041765522174535046,"vega":0.110589556509299,"rho":0.03213918216434324,"breakevenPct":2.976072102199046},{"delta":0.5,"premium":2.0579918032786884,"strike":99.94262295081967,"iv":0.18993852459016392,"gamma":0.07481065573770491,"theta":-0.041768852459016396,"vega":0.11180245901639345,"rho":0.03580718110617672,"breakevenPct":2.5234845251767726},{"delta":0.55,"premium":2.450751366120219,"strike":99.25956284153006,"iv":0.19396857923497268,"gamma":0.07255655737704918,"theta":-0.042588524590163934,"vega":0.1106412568306011,"rho":0.03949155467658361,"breakevenPct":2.2316958565185194},{"delta":0.6,"premium":3.055094991364421,"strike":98.46459412780656,"iv":0.2090993091537133,"gamma":0.06602469775474958,"theta":-0.044988082901554406,"vega":0.10805837651122625,"rho":0.04311430586401371,"breakevenPct":2.040093596513206},{"delta":0.65,"premium":4.377090301003344,"strike":97.22742474916387,"iv":0.26416421404682267,"gamma":0.050515719063545156,"theta":-0.053675919732441464,"vega":0.10380501672240802,"rho":0.046396261450849935,"breakevenPct":2.1253543573899227},{"delta":0.7,"premium":5.069787985865724,"strike":96.23674911660777,"iv":0.2660236749116608,"gamma":0.04594982332155477,"theta":-0.051273144876325095,"vega":0.09623074204946998,"rho":0.0499021324597479,"breakevenPct":1.8258489320268447},{"delta":0.75,"premium":5.555653710247349,"strike":95.35335689045937,"iv":0.25343533568904597,"gamma":0.044271378091872794,"theta":-0.04614946996466431,"vega":0.08828021201413427,"rho":0.053498794655569934,"breakevenPct":1.4262846524341342},{"delta":0.8,"premium":6.658333333333333,"strike":93.98484848484848,"iv":0.2648227272727273,"gamma":0.037627272727272724,"theta":-0.043713636363636364,"vega":0.07849696969696969,"rho":0.056723942668652536,"breakevenPct":1.1590931934685182},{"delta":0.85,"premium":7.037121212121211,"strike":93.2961432506887,"iv":0.23858305785123973,"gamma":0.03432148760330579,"theta":-0.03524256198347109,"vega":0.06472286501377413,"rho":0.06042812751623966,"breakevenPct":0.8475871573122189}],"put":[{"delta":0.2,"premium":1.184415336835209,"strike":92.12553782446946,"iv":0.36182350371700633,"gamma":0.027717476700751795,"theta":-0.0465913584032867,"vega":0.07818233461860646,"rho":-0.017393523615114037,"breakevenPct":8.592700283813196},{"delta":0.25,"premium":1.361705685618729,"strike":94.4113712374582,"iv":0.31153511705685616,"gamma":0.03634548494983278,"theta":-0.04496454849498328,"vega":0.08900367892976588,"rho":-0.021521840558067492,"breakevenPct":6.473348525641301},{"delta":0.3,"premium":1.5625570776255708,"strike":96.04566210045662,"iv":0.28047579908675796,"gamma":0.044173515981735155,"theta":-0.04374566210045663,"vega":0.0974648401826484,"rho":-0.025811311645883867,"breakevenPct":5.032561038465114},{"delta":0.35,"premium":1.9363752122241087,"strike":97.13921901528013,"iv":0.27890679117147704,"gamma":0.047312733446519525,"theta":-0.04593904923599321,"vega":0.10375178268251273,"rho":-0.03012348811699868,"breakevenPct":4.309132774091839},{"delta":0.4,"premium":2.6154923599320883,"strike":97.98811544991511,"iv":0.3106555178268251,"gamma":0.044341595925297114,"theta":-0.053494227504244485,"vega":0.1083358234295416,"rho":-0.03452604042549357,"breakevenPct":4.138483174205421},{"delta":0.45,"premium":2.8845833333333335,"strike":99.12083333333334,"iv":0.287875,"gamma":0.04899791666666666,"theta":-0.049910833333333335,"vega":0.11093291666666666,"rho":-0.03879474364237847,"breakevenPct":3.2704291888631944},{"delta":0.5,"premium":3.528623853211009,"strike":100.14311926605505,"iv":0.2992203669724771,"gamma":0.047529908256880735,"theta":-0.05189816513761469,"vega":0.11178550458715597,"rho":-0.04321005255591667,"breakevenPct":2.890244835818634},{"delta":0.55,"premium":3.762411347517732,"strike":101.07801418439716,"iv":0.2738354609929078,"gamma":0.05157234042553191,"theta":-0.046056028368794334,"vega":0.11094397163120567,"rho":-0.047428608432142645,"breakevenPct":2.1855434346372147},{"delta":0.6,"premium":4.6198019801980195,"strike":102.21782178217822,"iv":0.2889049504950495,"gamma":0.04761287128712871,"theta":-0.046985148514851485,"vega":0.1082069306930693,"rho":-0.051954290041011486,"breakevenPct":1.9016787596942368},{"delta":0.65,"premium":5.194904458598727,"strike":103.22292993630573,"iv":0.2812528662420382,"gamma":0.04687643312101911,"theta":-0.042808280254777065,"vega":0.10375159235668789,"rho":-0.05632953193856091,"breakevenPct":1.4694688132405131},{"delta":0.7,"premium":5.824915254237288,"strike":104.2271186440678,"iv":0.2737803389830509,"gamma":0.04515016949152543,"theta":-0.037814915254237295,"vega":0.09724237288135594,"rho":-0.06072326136933849,"breakevenPct":1.0933728115081807},{"delta":0.75,"premium":6.365432098765431,"strike":105.1358024691358,"iv":0.25947283950617284,"gamma":0.043702469135802474,"theta":-0.031101234567901235,"vega":0.08903086419753087,"rho":-0.06505019775735237,"breakevenPct":0.7233185542563313},{"delta":0.8,"premium":7.401960784313726,"strike":106.43137254901961,"iv":0.2595705882352941,"gamma":0.03826078431372548,"theta":-0.02570588235294117,"vega":0.07819411764705882,"rho":-0.06966458004758799,"breakevenPct":0.46294927660479224},{"delta":0.85,"premium":10.481021897810217,"strike":109.66423357664233,"iv":0.3092686131386861,"gamma":0.026940145985401467,"theta":-0.0246021897810219,"vega":0.06534306569343067,"rho":-0.075752611803994,"breakevenPct":0.3083609620744541}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}