{"symbol":"AGG","url":"https://intraalpha.com/companies/AGG","capturedAt":"2026-10-22T09:22:12.230Z","state":"ready","quote":{"symbol":"AGG","last_price":95.3,"prev_close":95.27,"regular_close":95.3,"change":0.03,"change_pct":0.0315,"regular_change":0.03,"regular_change_pct":0.0315,"extended_change":0,"extended_change_pct":0,"bid":95.35,"ask":95.6,"bid_size":1300,"ask_size":1300,"volume":9841303,"vwap":95.322398,"open":95.4,"high":95.495,"low":95.11,"close":95.3,"trade_count":37995,"last_trade_at":"2026-10-22T00:00:00.10299876Z","last_quote_at":"2026-10-22T09:21:52.520185149Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:22:03.78061113-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":135699999999,"net_expense_ratio":0.0003,"portfolio_turnover":0.62,"dividend_yield":0.0495,"inception_date":"2003-09-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:22:10.486246+00:00"},"optionObservedAt":"2026-10-21T19:55:01.162Z","bars":[{"c":95.3998,"h":95.3998,"l":95.3998,"n":19,"o":95.3998,"t":"2026-10-15T08:00:00Z","v":6359,"vw":95.3998},{"c":95.3,"h":95.3,"l":95.3,"n":3,"o":95.3,"t":"2026-10-15T08:35:00Z","v":111,"vw":95.3},{"c":95.42,"h":95.42,"l":95.42,"n":2,"o":95.42,"t":"2026-10-15T12:40:00Z","v":150,"vw":95.42},{"c":95.54,"h":95.54,"l":95.48,"n":12,"o":95.49,"t":"2026-10-15T13:10:00Z","v":8112,"vw":95.506173},{"c":95.54,"h":95.54,"l":95.54,"n":2,"o":95.54,"t":"2026-10-15T13:15:00Z","v":350,"vw":95.54},{"c":95.56,"h":95.57,"l":95.56,"n":3,"o":95.57,"t":"2026-10-15T13:20:00Z","v":202,"vw":95.565},{"c":95.58,"h":95.6299,"l":95.53,"n":1271,"o":95.61,"t":"2026-10-15T13:30:00Z","v":352036,"vw":95.5918},{"c":95.53,"h":95.62,"l":95.53,"n":569,"o":95.575,"t":"2026-10-15T13:35:00Z","v":94649,"vw":95.570662},{"c":95.5311,"h":95.5575,"l":95.52,"n":398,"o":95.53,"t":"2026-10-15T13:40:00Z","v":73407,"vw":95.534926},{"c":95.5899,"h":95.5899,"l":95.515,"n":379,"o":95.53,"t":"2026-10-15T13:45:00Z","v":88986,"vw":95.560246},{"c":95.61,"h":95.62,"l":95.575,"n":298,"o":95.585,"t":"2026-10-15T13:50:00Z","v":75520,"vw":95.599666},{"c":95.6216,"h":95.63,"l":95.6101,"n":294,"o":95.6225,"t":"2026-10-15T13:55:00Z","v":85400,"vw":95.622625},{"c":95.56,"h":95.64,"l":95.555,"n":544,"o":95.625,"t":"2026-10-15T14:00:00Z","v":140244,"vw":95.582974},{"c":95.58,"h":95.5899,"l":95.545,"n":328,"o":95.5755,"t":"2026-10-15T14:05:00Z","v":83356,"vw":95.567728},{"c":95.5351,"h":95.575,"l":95.53,"n":584,"o":95.5745,"t":"2026-10-15T14:10:00Z","v":153970,"vw":95.543841},{"c":95.54,"h":95.555,"l":95.53,"n":528,"o":95.54,"t":"2026-10-15T14:15:00Z","v":92228,"vw":95.544403},{"c":95.54,"h":95.545,"l":95.5223,"n":549,"o":95.535,"t":"2026-10-15T14:20:00Z","v":160124,"vw":95.536749},{"c":95.5522,"h":95.5647,"l":95.5343,"n":402,"o":95.535,"t":"2026-10-15T14:25:00Z","v":68741,"vw":95.5537},{"c":95.6,"h":95.6099,"l":95.5541,"n":1693,"o":95.5541,"t":"2026-10-15T14:30:00Z","v":88322,"vw":95.574925},{"c":95.62,"h":95.65,"l":95.61,"n":494,"o":95.61,"t":"2026-10-15T14:35:00Z","v":58544,"vw":95.635593},{"c":95.545,"h":95.63,"l":95.5441,"n":461,"o":95.625,"t":"2026-10-15T14:40:00Z","v":34058,"vw":95.590373},{"c":95.54,"h":95.5499,"l":95.515,"n":510,"o":95.5455,"t":"2026-10-15T14:45:00Z","v":112126,"vw":95.530241},{"c":95.5699,"h":95.6,"l":95.5425,"n":570,"o":95.55,"t":"2026-10-15T14:50:00Z","v":113464,"vw":95.5754},{"c":95.49,"h":95.57,"l":95.485,"n":550,"o":95.56,"t":"2026-10-15T14:55:00Z","v":103792,"vw":95.531148},{"c":95.44,"h":95.485,"l":95.44,"n":624,"o":95.481,"t":"2026-10-15T15:00:00Z","v":89345,"vw":95.467662},{"c":95.405,"h":95.44,"l":95.3943,"n":566,"o":95.44,"t":"2026-10-15T15:05:00Z","v":229408,"vw":95.428763},{"c":95.39,"h":95.42,"l":95.37,"n":583,"o":95.4,"t":"2026-10-15T15:10:00Z","v":119722,"vw":95.397197},{"c":95.39,"h":95.42,"l":95.3819,"n":624,"o":95.3849,"t":"2026-10-15T15:15:00Z","v":138081,"vw":95.399607},{"c":95.37,"h":95.3963,"l":95.36,"n":555,"o":95.39,"t":"2026-10-15T15:20:00Z","v":65908,"vw":95.379594},{"c":95.355,"h":95.39,"l":95.34,"n":645,"o":95.37,"t":"2026-10-15T15:25:00Z","v":72513,"vw":95.365927},{"c":95.4,"h":95.4056,"l":95.3349,"n":523,"o":95.3599,"t":"2026-10-15T15:30:00Z","v":62164,"vw":95.370605},{"c":95.365,"h":95.3975,"l":95.345,"n":505,"o":95.395,"t":"2026-10-15T15:35:00Z","v":63703,"vw":95.368648},{"c":95.36,"h":95.3699,"l":95.3423,"n":484,"o":95.365,"t":"2026-10-15T15:40:00Z","v":57926,"vw":95.356754},{"c":95.345,"h":95.37,"l":95.3249,"n":577,"o":95.365,"t":"2026-10-15T15:45:00Z","v":119036,"vw":95.352171},{"c":95.3752,"h":95.39,"l":95.345,"n":496,"o":95.345,"t":"2026-10-15T15:50:00Z","v":89098,"vw":95.366645},{"c":95.35,"h":95.375,"l":95.3379,"n":638,"o":95.37,"t":"2026-10-15T15:55:00Z","v":140513,"vw":95.357872},{"c":95.366,"h":95.366,"l":95.335,"n":585,"o":95.3515,"t":"2026-10-15T16:00:00Z","v":46614,"vw":95.351436},{"c":95.35,"h":95.38,"l":95.34,"n":505,"o":95.365,"t":"2026-10-15T16:05:00Z","v":54220,"vw":95.359511},{"c":95.3539,"h":95.3781,"l":95.3539,"n":335,"o":95.36,"t":"2026-10-15T16:10:00Z","v":51354,"vw":95.367605},{"c":95.38,"h":95.39,"l":95.355,"n":384,"o":95.355,"t":"2026-10-15T16:15:00Z","v":90418,"vw":95.371953},{"c":95.37,"h":95.395,"l":95.3649,"n":389,"o":95.38,"t":"2026-10-15T16:20:00Z","v":48614,"vw":95.384099},{"c":95.39,"h":95.42,"l":95.37,"n":273,"o":95.3782,"t":"2026-10-15T16:25:00Z","v":49264,"vw":95.392669},{"c":95.375,"h":95.385,"l":95.355,"n":348,"o":95.385,"t":"2026-10-15T16:30:00Z","v":76244,"vw":95.369796},{"c":95.38789,"h":95.41,"l":95.3647,"n":229,"o":95.365,"t":"2026-10-15T16:35:00Z","v":46148,"vw":95.389665},{"c":95.4,"h":95.41,"l":95.3801,"n":231,"o":95.3899,"t":"2026-10-15T16:40:00Z","v":112795,"vw":95.399073},{"c":95.395,"h":95.4,"l":95.3824,"n":195,"o":95.395,"t":"2026-10-15T16:45:00Z","v":39809,"vw":95.395946},{"c":95.395,"h":95.415,"l":95.385,"n":197,"o":95.395,"t":"2026-10-15T16:50:00Z","v":54899,"vw":95.399949},{"c":95.392,"h":95.4055,"l":95.385,"n":250,"o":95.3956,"t":"2026-10-15T16:55:00Z","v":49304,"vw":95.393403},{"c":95.4045,"h":95.4055,"l":95.3827,"n":200,"o":95.39,"t":"2026-10-15T17:00:00Z","v":34794,"vw":95.394815},{"c":95.405,"h":95.415,"l":95.395,"n":247,"o":95.405,"t":"2026-10-15T17:05:00Z","v":45416,"vw":95.404431},{"c":95.405,"h":95.4199,"l":95.403841,"n":384,"o":95.4046,"t":"2026-10-15T17:10:00Z","v":43869,"vw":95.411951},{"c":95.4155,"h":95.4155,"l":95.385,"n":287,"o":95.4,"t":"2026-10-15T17:15:00Z","v":32291,"vw":95.400665},{"c":95.39,"h":95.415,"l":95.385,"n":278,"o":95.415,"t":"2026-10-15T17:20:00Z","v":52344,"vw":95.399765},{"c":95.4,"h":95.41,"l":95.39,"n":311,"o":95.39,"t":"2026-10-15T17:25:00Z","v":46522,"vw":95.39799},{"c":95.4,"h":95.41,"l":95.3901,"n":158,"o":95.4,"t":"2026-10-15T17:30:00Z","v":30971,"vw":95.399298},{"c":95.4121,"h":95.4183,"l":95.4,"n":529,"o":95.405,"t":"2026-10-15T17:35:00Z","v":93819,"vw":95.404862},{"c":95.405,"h":95.42,"l":95.4,"n":312,"o":95.4101,"t":"2026-10-15T17:40:00Z","v":51365,"vw":95.406298},{"c":95.3749,"h":95.409,"l":95.37,"n":385,"o":95.405,"t":"2026-10-15T17:45:00Z","v":145361,"vw":95.384054},{"c":95.3849,"h":95.41,"l":95.375,"n":596,"o":95.38,"t":"2026-10-15T17:50:00Z","v":54775,"vw":95.398211},{"c":95.385,"h":95.3951,"l":95.37,"n":1130,"o":95.385,"t":"2026-10-15T17:55:00Z","v":1114040,"vw":95.379311},{"c":95.41,"h":95.42,"l":95.38,"n":268,"o":95.385,"t":"2026-10-15T18:00:00Z","v":185250,"vw":95.404517},{"c":95.405,"h":95.415,"l":95.385,"n":334,"o":95.4123,"t":"2026-10-15T18:05:00Z","v":86899,"vw":95.40064},{"c":95.4056,"h":95.42,"l":95.4,"n":287,"o":95.405,"t":"2026-10-15T18:10:00Z","v":95949,"vw":95.40721},{"c":95.435,"h":95.44,"l":95.4,"n":265,"o":95.405,"t":"2026-10-15T18:15:00Z","v":98407,"vw":95.429134},{"c":95.4451,"h":95.4451,"l":95.41,"n":552,"o":95.435,"t":"2026-10-15T18:20:00Z","v":176571,"vw":95.42483},{"c":95.45,"h":95.4599,"l":95.4342,"n":285,"o":95.4403,"t":"2026-10-15T18:25:00Z","v":109421,"vw":95.443305},{"c":95.445,"h":95.45,"l":95.44,"n":304,"o":95.445,"t":"2026-10-15T18:30:00Z","v":88696,"vw":95.443638},{"c":95.4055,"h":95.4475,"l":95.405,"n":700,"o":95.445,"t":"2026-10-15T18:35:00Z","v":235844,"vw":95.41703},{"c":95.42,"h":95.435,"l":95.41,"n":378,"o":95.41,"t":"2026-10-15T18:40:00Z","v":123906,"vw":95.419843},{"c":95.4399,"h":95.4467,"l":95.42,"n":284,"o":95.42,"t":"2026-10-15T18:45:00Z","v":94635,"vw":95.436091},{"c":95.43,"h":95.44,"l":95.4225,"n":312,"o":95.4342,"t":"2026-10-15T18:50:00Z","v":72882,"vw":95.431649},{"c":95.405,"h":95.44,"l":95.405,"n":411,"o":95.43,"t":"2026-10-15T18:55:00Z","v":128523,"vw":95.426232},{"c":95.4257,"h":95.43,"l":95.41,"n":317,"o":95.41,"t":"2026-10-15T19:00:00Z","v":83058,"vw":95.415851},{"c":95.41,"h":95.42,"l":95.4,"n":608,"o":95.42,"t":"2026-10-15T19:05:00Z","v":176265,"vw":95.411555},{"c":95.415,"h":95.44,"l":95.4,"n":657,"o":95.41,"t":"2026-10-15T19:10:00Z","v":365314,"vw":95.415266},{"c":95.375,"h":95.415,"l":95.37,"n":562,"o":95.415,"t":"2026-10-15T19:15:00Z","v":173986,"vw":95.392884},{"c":95.365,"h":95.37,"l":95.35,"n":367,"o":95.37,"t":"2026-10-15T19:20:00Z","v":45106,"vw":95.364269},{"c":95.3553,"h":95.38,"l":95.355,"n":347,"o":95.365,"t":"2026-10-15T19:25:00Z","v":48360,"vw":95.369208},{"c":95.355749,"h":95.38,"l":95.34,"n":558,"o":95.355,"t":"2026-10-15T19:30:00Z","v":145251,"vw":95.359226},{"c":95.375,"h":95.39,"l":95.3404,"n":785,"o":95.355,"t":"2026-10-15T19:35:00Z","v":245971,"vw":95.367947},{"c":95.385,"h":95.39,"l":95.37,"n":593,"o":95.375,"t":"2026-10-15T19:40:00Z","v":145208,"vw":95.381785},{"c":95.385,"h":95.39,"l":95.37,"n":807,"o":95.385,"t":"2026-10-15T19:45:00Z","v":168972,"vw":95.383399},{"c":95.365,"h":95.39,"l":95.36,"n":928,"o":95.385,"t":"2026-10-15T19:50:00Z","v":205587,"vw":95.370496},{"c":95.42,"h":95.42,"l":95.36,"n":3548,"o":95.365,"t":"2026-10-15T19:55:00Z","v":1259493,"vw":95.399486},{"c":95.41,"h":95.41,"l":95.41,"n":18,"o":95.41,"t":"2026-10-15T20:00:00Z","v":1659290,"vw":95.41},{"c":95.41,"h":95.41,"l":95.41,"n":1,"o":95.41,"t":"2026-10-15T20:35:00Z","v":430,"vw":95.41},{"c":95.508,"h":95.508,"l":95.45,"n":4,"o":95.46,"t":"2026-10-15T21:25:00Z","v":656,"vw":95.482049},{"c":95.25,"h":95.25,"l":95.25,"n":1,"o":95.25,"t":"2026-10-16T13:25:00Z","v":41200,"vw":95.25},{"c":95.27,"h":95.3,"l":95.255,"n":988,"o":95.29,"t":"2026-10-16T13:30:00Z","v":219172,"vw":95.280034},{"c":95.335,"h":95.355,"l":95.27,"n":445,"o":95.27,"t":"2026-10-16T13:35:00Z","v":74889,"vw":95.310559},{"c":95.385,"h":95.405,"l":95.335,"n":436,"o":95.335,"t":"2026-10-16T13:40:00Z","v":129336,"vw":95.359537},{"c":95.395,"h":95.4,"l":95.345,"n":280,"o":95.385,"t":"2026-10-16T13:45:00Z","v":96688,"vw":95.370133},{"c":95.445,"h":95.45,"l":95.4,"n":515,"o":95.4,"t":"2026-10-16T13:50:00Z","v":165898,"vw":95.42789},{"c":95.48,"h":95.49,"l":95.435,"n":559,"o":95.45,"t":"2026-10-16T13:55:00Z","v":141936,"vw":95.464397},{"c":95.525,"h":95.555,"l":95.5,"n":445,"o":95.5,"t":"2026-10-16T14:00:00Z","v":122427,"vw":95.535175},{"c":95.51,"h":95.525,"l":95.4743,"n":318,"o":95.525,"t":"2026-10-16T14:05:00Z","v":49037,"vw":95.501307},{"c":95.535,"h":95.57,"l":95.5079,"n":639,"o":95.51,"t":"2026-10-16T14:10:00Z","v":170811,"vw":95.546617},{"c":95.475,"h":95.545,"l":95.475,"n":614,"o":95.535,"t":"2026-10-16T14:15:00Z","v":91358,"vw":95.514163},{"c":95.48,"h":95.505,"l":95.47,"n":556,"o":95.475,"t":"2026-10-16T14:20:00Z","v":51385,"vw":95.483718},{"c":95.505,"h":95.53,"l":95.4801,"n":968,"o":95.4801,"t":"2026-10-16T14:25:00Z","v":57752,"vw":95.512449},{"c":95.48,"h":95.51,"l":95.46,"n":537,"o":95.5099,"t":"2026-10-16T14:30:00Z","v":62834,"vw":95.483733},{"c":95.45,"h":95.49,"l":95.45,"n":811,"o":95.475,"t":"2026-10-16T14:35:00Z","v":129414,"vw":95.465347},{"c":95.455,"h":95.4751,"l":95.44,"n":551,"o":95.455,"t":"2026-10-16T14:40:00Z","v":81846,"vw":95.455815},{"c":95.425,"h":95.46,"l":95.425,"n":739,"o":95.45,"t":"2026-10-16T14:45:00Z","v":39056,"vw":95.445092},{"c":95.48,"h":95.48,"l":95.42,"n":586,"o":95.425,"t":"2026-10-16T14:50:00Z","v":282782,"vw":95.468542},{"c":95.455,"h":95.485,"l":95.43,"n":645,"o":95.48,"t":"2026-10-16T14:55:00Z","v":153123,"vw":95.464786},{"c":95.49,"h":95.49,"l":95.455,"n":594,"o":95.46,"t":"2026-10-16T15:00:00Z","v":60575,"vw":95.468042},{"c":95.565,"h":95.565,"l":95.4899,"n":620,"o":95.49,"t":"2026-10-16T15:05:00Z","v":108727,"vw":95.529426},{"c":95.52,"h":95.58,"l":95.52,"n":576,"o":95.57,"t":"2026-10-16T15:10:00Z","v":88411,"vw":95.558106},{"c":95.54,"h":95.54,"l":95.52,"n":508,"o":95.52,"t":"2026-10-16T15:15:00Z","v":66393,"vw":95.530873},{"c":95.515,"h":95.5553,"l":95.51,"n":639,"o":95.54,"t":"2026-10-16T15:20:00Z","v":118539,"vw":95.53322},{"c":95.515,"h":95.5276,"l":95.5,"n":679,"o":95.515,"t":"2026-10-16T15:25:00Z","v":82305,"vw":95.518651},{"c":95.5083,"h":95.525,"l":95.5,"n":604,"o":95.5143,"t":"2026-10-16T15:30:00Z","v":56417,"vw":95.51018},{"c":95.495,"h":95.52,"l":95.4825,"n":538,"o":95.51,"t":"2026-10-16T15:35:00Z","v":59085,"vw":95.500673},{"c":95.4952,"h":95.527,"l":95.495,"n":552,"o":95.495,"t":"2026-10-16T15:40:00Z","v":94470,"vw":95.516455},{"c":95.43,"h":95.495,"l":95.43,"n":689,"o":95.49,"t":"2026-10-16T15:45:00Z","v":273011,"vw":95.469331},{"c":95.44,"h":95.45,"l":95.42,"n":530,"o":95.4298,"t":"2026-10-16T15:50:00Z","v":34934,"vw":95.438134},{"c":95.42,"h":95.45,"l":95.415,"n":563,"o":95.445,"t":"2026-10-16T15:55:00Z","v":57216,"vw":95.431094},{"c":95.38,"h":95.43,"l":95.35,"n":694,"o":95.415,"t":"2026-10-16T16:00:00Z","v":200827,"vw":95.373672},{"c":95.3653,"h":95.39,"l":95.36,"n":769,"o":95.385,"t":"2026-10-16T16:05:00Z","v":97294,"vw":95.374039},{"c":95.36,"h":95.38,"l":95.35,"n":541,"o":95.365,"t":"2026-10-16T16:10:00Z","v":109722,"vw":95.368584},{"c":95.2841,"h":95.365,"l":95.28,"n":381,"o":95.36,"t":"2026-10-16T16:15:00Z","v":88534,"vw":95.308956},{"c":95.275,"h":95.2984,"l":95.2601,"n":415,"o":95.285,"t":"2026-10-16T16:20:00Z","v":91769,"vw":95.285504},{"c":95.255,"h":95.28,"l":95.25,"n":385,"o":95.27,"t":"2026-10-16T16:25:00Z","v":64852,"vw":95.272935},{"c":95.26,"h":95.27,"l":95.2425,"n":236,"o":95.255,"t":"2026-10-16T16:30:00Z","v":28180,"vw":95.256775},{"c":95.26,"h":95.265,"l":95.2438,"n":198,"o":95.265,"t":"2026-10-16T16:35:00Z","v":88940,"vw":95.256045},{"c":95.285,"h":95.2852,"l":95.24,"n":418,"o":95.255,"t":"2026-10-16T16:40:00Z","v":108685,"vw":95.257259},{"c":95.235,"h":95.28,"l":95.2225,"n":457,"o":95.28,"t":"2026-10-16T16:45:00Z","v":113904,"vw":95.255005},{"c":95.25,"h":95.25,"l":95.215,"n":393,"o":95.2353,"t":"2026-10-16T16:50:00Z","v":53643,"vw":95.232661},{"c":95.28,"h":95.28,"l":95.24,"n":342,"o":95.245,"t":"2026-10-16T16:55:00Z","v":128115,"vw":95.255756},{"c":95.28,"h":95.28,"l":95.2523,"n":336,"o":95.275,"t":"2026-10-16T17:00:00Z","v":86053,"vw":95.263672},{"c":95.335,"h":95.335,"l":95.29,"n":254,"o":95.29,"t":"2026-10-16T17:05:00Z","v":97175,"vw":95.308332},{"c":95.311,"h":95.35,"l":95.3,"n":317,"o":95.345,"t":"2026-10-16T17:10:00Z","v":71636,"vw":95.323682},{"c":95.325,"h":95.33,"l":95.29,"n":471,"o":95.315,"t":"2026-10-16T17:15:00Z","v":89052,"vw":95.308784},{"c":95.34,"h":95.36,"l":95.325,"n":285,"o":95.33,"t":"2026-10-16T17:20:00Z","v":57014,"vw":95.339069},{"c":95.33,"h":95.351,"l":95.315,"n":425,"o":95.35,"t":"2026-10-16T17:25:00Z","v":48300,"vw":95.332843},{"c":95.33,"h":95.34,"l":95.325,"n":274,"o":95.33,"t":"2026-10-16T17:30:00Z","v":80180,"vw":95.332769},{"c":95.315,"h":95.34,"l":95.31,"n":366,"o":95.3339,"t":"2026-10-16T17:35:00Z","v":82867,"vw":95.328607},{"c":95.355,"h":95.39,"l":95.315,"n":529,"o":95.32,"t":"2026-10-16T17:40:00Z","v":175677,"vw":95.358301},{"c":95.355,"h":95.36,"l":95.34,"n":335,"o":95.355,"t":"2026-10-16T17:45:00Z","v":137414,"vw":95.350322},{"c":95.355,"h":95.36,"l":95.33,"n":499,"o":95.355,"t":"2026-10-16T17:50:00Z","v":42399,"vw":95.348017},{"c":95.35,"h":95.36,"l":95.34,"n":439,"o":95.355,"t":"2026-10-16T17:55:00Z","v":216869,"vw":95.343522},{"c":95.33,"h":95.36,"l":95.32,"n":303,"o":95.345,"t":"2026-10-16T18:00:00Z","v":137978,"vw":95.350397},{"c":95.32,"h":95.35,"l":95.32,"n":361,"o":95.3356,"t":"2026-10-16T18:05:00Z","v":94350,"vw":95.332981},{"c":95.315,"h":95.32,"l":95.3,"n":526,"o":95.32,"t":"2026-10-16T18:10:00Z","v":152284,"vw":95.301917},{"c":95.3255,"h":95.33,"l":95.3,"n":221,"o":95.31,"t":"2026-10-16T18:15:00Z","v":50655,"vw":95.321392},{"c":95.325,"h":95.35,"l":95.32,"n":292,"o":95.325,"t":"2026-10-16T18:20:00Z","v":84032,"vw":95.337018},{"c":95.315,"h":95.3355,"l":95.31,"n":463,"o":95.3355,"t":"2026-10-16T18:25:00Z","v":82656,"vw":95.32198},{"c":95.28,"h":95.32,"l":95.28,"n":403,"o":95.32,"t":"2026-10-16T18:30:00Z","v":43456,"vw":95.292595},{"c":95.29,"h":95.315,"l":95.285,"n":368,"o":95.2899,"t":"2026-10-16T18:35:00Z","v":123834,"vw":95.305053},{"c":95.295,"h":95.3099,"l":95.29,"n":294,"o":95.295,"t":"2026-10-16T18:40:00Z","v":127741,"vw":95.298566},{"c":95.315,"h":95.32,"l":95.29,"n":475,"o":95.3,"t":"2026-10-16T18:45:00Z","v":92062,"vw":95.310352},{"c":95.3325,"h":95.345,"l":95.3038,"n":259,"o":95.315,"t":"2026-10-16T18:50:00Z","v":129174,"vw":95.32214},{"c":95.345,"h":95.36,"l":95.3225,"n":195,"o":95.3449,"t":"2026-10-16T18:55:00Z","v":520313,"vw":95.358574},{"c":95.3845,"h":95.3954,"l":95.35,"n":225,"o":95.35,"t":"2026-10-16T19:00:00Z","v":50364,"vw":95.373604},{"c":95.4,"h":95.42,"l":95.38,"n":251,"o":95.385,"t":"2026-10-16T19:05:00Z","v":78544,"vw":95.400765},{"c":95.4099,"h":95.4099,"l":95.39,"n":221,"o":95.4001,"t":"2026-10-16T19:10:00Z","v":47350,"vw":95.399163},{"c":95.395,"h":95.41,"l":95.39,"n":433,"o":95.41,"t":"2026-10-16T19:15:00Z","v":193825,"vw":95.40513},{"c":95.405,"h":95.41,"l":95.39,"n":451,"o":95.395,"t":"2026-10-16T19:20:00Z","v":103438,"vw":95.39621},{"c":95.405,"h":95.4197,"l":95.4,"n":327,"o":95.4,"t":"2026-10-16T19:25:00Z","v":100015,"vw":95.410969},{"c":95.41,"h":95.43,"l":95.41,"n":529,"o":95.41,"t":"2026-10-16T19:30:00Z","v":88396,"vw":95.419},{"c":95.415,"h":95.415,"l":95.4,"n":340,"o":95.415,"t":"2026-10-16T19:35:00Z","v":145849,"vw":95.406918},{"c":95.41,"h":95.42,"l":95.41,"n":641,"o":95.415,"t":"2026-10-16T19:40:00Z","v":97722,"vw":95.41481},{"c":95.42,"h":95.42,"l":95.405,"n":667,"o":95.405,"t":"2026-10-16T19:45:00Z","v":156811,"vw":95.41605},{"c":95.385,"h":95.42,"l":95.385,"n":533,"o":95.415,"t":"2026-10-16T19:50:00Z","v":98236,"vw":95.399637},{"c":95.385,"h":95.4,"l":95.37,"n":3634,"o":95.39,"t":"2026-10-16T19:55:00Z","v":1395249,"vw":95.386834},{"c":95.38,"h":95.53,"l":95.38,"n":25,"o":95.38,"t":"2026-10-16T20:00:00Z","v":1579141,"vw":95.380142},{"c":95.3,"h":95.31,"l":95.3,"n":2,"o":95.31,"t":"2026-10-16T20:25:00Z","v":221,"vw":95.30543},{"c":94.7325,"h":94.7325,"l":94.7325,"n":1,"o":94.7325,"t":"2026-10-16T20:45:00Z","v":150,"vw":94.7325},{"c":95.4,"h":95.4,"l":95.37,"n":3,"o":95.37,"t":"2026-10-16T20:50:00Z","v":594,"vw":95.375068},{"c":95.34,"h":95.34,"l":95.34,"n":3,"o":95.34,"t":"2026-10-16T22:10:00Z","v":204,"vw":95.34},{"c":95.3517,"h":95.3517,"l":95.3517,"n":1,"o":95.3517,"t":"2026-10-19T10:00:00Z","v":200,"vw":95.3517},{"c":95.34,"h":95.34,"l":95.34,"n":4,"o":95.34,"t":"2026-10-19T12:55:00Z","v":350,"vw":95.34},{"c":95.285,"h":95.285,"l":95.285,"n":1,"o":95.285,"t":"2026-10-19T13:15:00Z","v":106,"vw":95.285},{"c":95.35,"h":95.35,"l":95.35,"n":17,"o":95.35,"t":"2026-10-19T13:25:00Z","v":417,"vw":95.35},{"c":95.34,"h":95.37,"l":95.32,"n":1339,"o":95.37,"t":"2026-10-19T13:30:00Z","v":153657,"vw":95.339414},{"c":95.335,"h":95.3699,"l":95.33,"n":436,"o":95.345,"t":"2026-10-19T13:35:00Z","v":51294,"vw":95.353718},{"c":95.3258,"h":95.355,"l":95.3001,"n":456,"o":95.335,"t":"2026-10-19T13:40:00Z","v":29454,"vw":95.329638},{"c":95.325,"h":95.33,"l":95.28,"n":636,"o":95.31,"t":"2026-10-19T13:45:00Z","v":169193,"vw":95.311466},{"c":95.335,"h":95.335,"l":95.295,"n":306,"o":95.32,"t":"2026-10-19T13:50:00Z","v":56325,"vw":95.316529},{"c":95.38,"h":95.38,"l":95.3401,"n":417,"o":95.345,"t":"2026-10-19T13:55:00Z","v":140293,"vw":95.353938},{"c":95.355,"h":95.385,"l":95.335,"n":607,"o":95.38,"t":"2026-10-19T14:00:00Z","v":84703,"vw":95.357354},{"c":95.345,"h":95.36,"l":95.32,"n":383,"o":95.355,"t":"2026-10-19T14:05:00Z","v":95945,"vw":95.346226},{"c":95.3,"h":95.3499,"l":95.3,"n":488,"o":95.345,"t":"2026-10-19T14:10:00Z","v":47922,"vw":95.317145},{"c":95.32,"h":95.33,"l":95.2901,"n":629,"o":95.305,"t":"2026-10-19T14:15:00Z","v":85313,"vw":95.323393},{"c":95.305,"h":95.325,"l":95.2999,"n":632,"o":95.325,"t":"2026-10-19T14:20:00Z","v":40541,"vw":95.3114},{"c":95.2479,"h":95.31,"l":95.2479,"n":960,"o":95.305,"t":"2026-10-19T14:25:00Z","v":101873,"vw":95.292323},{"c":95.23,"h":95.2652,"l":95.23,"n":685,"o":95.25,"t":"2026-10-19T14:30:00Z","v":57616,"vw":95.250235},{"c":95.205,"h":95.2352,"l":95.205,"n":646,"o":95.225,"t":"2026-10-19T14:35:00Z","v":91269,"vw":95.223369},{"c":95.205,"h":95.22,"l":95.19,"n":670,"o":95.2,"t":"2026-10-19T14:40:00Z","v":84102,"vw":95.203622},{"c":95.185,"h":95.205,"l":95.18,"n":743,"o":95.2,"t":"2026-10-19T14:45:00Z","v":57794,"vw":95.188766},{"c":95.1801,"h":95.2099,"l":95.18,"n":598,"o":95.185,"t":"2026-10-19T14:50:00Z","v":67588,"vw":95.188661},{"c":95.18,"h":95.205,"l":95.18,"n":474,"o":95.2,"t":"2026-10-19T14:55:00Z","v":39003,"vw":95.196537},{"c":95.175,"h":95.19,"l":95.17,"n":612,"o":95.185,"t":"2026-10-19T15:00:00Z","v":50000,"vw":95.181831},{"c":95.2,"h":95.2,"l":95.165,"n":769,"o":95.1799,"t":"2026-10-19T15:05:00Z","v":34134,"vw":95.182193},{"c":95.1901,"h":95.2,"l":95.1841,"n":477,"o":95.195,"t":"2026-10-19T15:10:00Z","v":35138,"vw":95.193143},{"c":95.18,"h":95.1952,"l":95.17,"n":648,"o":95.1901,"t":"2026-10-19T15:15:00Z","v":260690,"vw":95.182823},{"c":95.18,"h":95.1872,"l":95.1625,"n":629,"o":95.1872,"t":"2026-10-19T15:20:00Z","v":108256,"vw":95.173392},{"c":95.2,"h":95.2,"l":95.1701,"n":469,"o":95.18,"t":"2026-10-19T15:25:00Z","v":53964,"vw":95.183933},{"c":95.165,"h":95.1999,"l":95.1647,"n":578,"o":95.195,"t":"2026-10-19T15:30:00Z","v":68774,"vw":95.177861},{"c":95.1652,"h":95.18,"l":95.16,"n":489,"o":95.165,"t":"2026-10-19T15:35:00Z","v":42206,"vw":95.167758},{"c":95.1499,"h":95.16,"l":95.135,"n":508,"o":95.16,"t":"2026-10-19T15:40:00Z","v":29453,"vw":95.14666},{"c":95.145,"h":95.1652,"l":95.14,"n":584,"o":95.145,"t":"2026-10-19T15:45:00Z","v":80347,"vw":95.147268},{"c":95.135,"h":95.155,"l":95.13,"n":639,"o":95.145,"t":"2026-10-19T15:50:00Z","v":73161,"vw":95.143547},{"c":95.135,"h":95.15,"l":95.125,"n":552,"o":95.135,"t":"2026-10-19T15:55:00Z","v":433148,"vw":95.139035},{"c":95.1225,"h":95.1399,"l":95.11,"n":781,"o":95.13,"t":"2026-10-19T16:00:00Z","v":121436,"vw":95.12079},{"c":95.0925,"h":95.13,"l":95.09,"n":653,"o":95.125,"t":"2026-10-19T16:05:00Z","v":97945,"vw":95.117609},{"c":95.085,"h":95.1,"l":95.08,"n":647,"o":95.0926,"t":"2026-10-19T16:10:00Z","v":49378,"vw":95.094167},{"c":95.0751,"h":95.09,"l":95.07,"n":636,"o":95.08,"t":"2026-10-19T16:15:00Z","v":55646,"vw":95.079586},{"c":95.085,"h":95.09,"l":95.06,"n":597,"o":95.075,"t":"2026-10-19T16:20:00Z","v":258346,"vw":95.071742},{"c":95.095,"h":95.1,"l":95.0801,"n":319,"o":95.085,"t":"2026-10-19T16:25:00Z","v":171241,"vw":95.095822},{"c":95.085,"h":95.0951,"l":95.06,"n":291,"o":95.0951,"t":"2026-10-19T16:30:00Z","v":55826,"vw":95.073587},{"c":95.085,"h":95.0899,"l":95.06,"n":286,"o":95.085,"t":"2026-10-19T16:35:00Z","v":79041,"vw":95.074959},{"c":95.085,"h":95.09,"l":95.07,"n":274,"o":95.085,"t":"2026-10-19T16:40:00Z","v":69522,"vw":95.084692},{"c":95.065,"h":95.0876,"l":95.064,"n":207,"o":95.085,"t":"2026-10-19T16:45:00Z","v":37506,"vw":95.075271},{"c":95.075,"h":95.0775,"l":95.0648,"n":215,"o":95.065,"t":"2026-10-19T16:50:00Z","v":87854,"vw":95.068585},{"c":95.0852,"h":95.0883,"l":95.075,"n":175,"o":95.0752,"t":"2026-10-19T16:55:00Z","v":28865,"vw":95.084579},{"c":95.065,"h":95.085,"l":95.056,"n":284,"o":95.085,"t":"2026-10-19T17:00:00Z","v":41938,"vw":95.066898},{"c":95.04,"h":95.07,"l":95.04,"n":234,"o":95.065,"t":"2026-10-19T17:05:00Z","v":67780,"vw":95.055153},{"c":95.055,"h":95.0575,"l":95.0402,"n":265,"o":95.045,"t":"2026-10-19T17:10:00Z","v":49953,"vw":95.051262},{"c":95.05,"h":95.07,"l":95.05,"n":340,"o":95.055,"t":"2026-10-19T17:15:00Z","v":45633,"vw":95.06299},{"c":95.065,"h":95.07,"l":95.05,"n":623,"o":95.05,"t":"2026-10-19T17:20:00Z","v":141437,"vw":95.063089},{"c":95.085,"h":95.09,"l":95.06,"n":1626,"o":95.065,"t":"2026-10-19T17:25:00Z","v":601812,"vw":95.071734},{"c":95.065,"h":95.0867,"l":95.061,"n":283,"o":95.085,"t":"2026-10-19T17:30:00Z","v":81854,"vw":95.075931},{"c":95.085,"h":95.09,"l":95.0647,"n":350,"o":95.065,"t":"2026-10-19T17:35:00Z","v":96195,"vw":95.078766},{"c":95.09,"h":95.1,"l":95.07,"n":428,"o":95.085,"t":"2026-10-19T17:40:00Z","v":84055,"vw":95.086336},{"c":95.095,"h":95.0975,"l":95.08,"n":368,"o":95.09,"t":"2026-10-19T17:45:00Z","v":47453,"vw":95.091121},{"c":95.1056,"h":95.11,"l":95.09,"n":251,"o":95.095,"t":"2026-10-19T17:50:00Z","v":188713,"vw":95.093019},{"c":95.095,"h":95.1152,"l":95.0947,"n":443,"o":95.105,"t":"2026-10-19T17:55:00Z","v":32320,"vw":95.103223},{"c":95.115,"h":95.12,"l":95.09,"n":220,"o":95.1,"t":"2026-10-19T18:00:00Z","v":64012,"vw":95.099128},{"c":95.1254,"h":95.13,"l":95.11,"n":306,"o":95.115,"t":"2026-10-19T18:05:00Z","v":57696,"vw":95.121433},{"c":95.115,"h":95.125,"l":95.11,"n":263,"o":95.12,"t":"2026-10-19T18:10:00Z","v":48345,"vw":95.119015},{"c":95.12,"h":95.1259,"l":95.1,"n":284,"o":95.115,"t":"2026-10-19T18:15:00Z","v":92458,"vw":95.113624},{"c":95.115,"h":95.13,"l":95.11,"n":212,"o":95.1253,"t":"2026-10-19T18:20:00Z","v":57293,"vw":95.124171},{"c":95.135,"h":95.14,"l":95.115,"n":566,"o":95.12,"t":"2026-10-19T18:25:00Z","v":319383,"vw":95.129322},{"c":95.1555,"h":95.1555,"l":95.121,"n":339,"o":95.1301,"t":"2026-10-19T18:30:00Z","v":167807,"vw":95.132343},{"c":95.145,"h":95.1597,"l":95.1426,"n":214,"o":95.1501,"t":"2026-10-19T18:35:00Z","v":93796,"vw":95.148121},{"c":95.1586,"h":95.16,"l":95.145,"n":222,"o":95.145,"t":"2026-10-19T18:40:00Z","v":81226,"vw":95.154365},{"c":95.16,"h":95.1699,"l":95.15,"n":267,"o":95.155,"t":"2026-10-19T18:45:00Z","v":47138,"vw":95.160505},{"c":95.1401,"h":95.17,"l":95.14,"n":408,"o":95.1656,"t":"2026-10-19T18:50:00Z","v":73200,"vw":95.154599},{"c":95.13,"h":95.15,"l":95.13,"n":668,"o":95.145,"t":"2026-10-19T18:55:00Z","v":157800,"vw":95.139849},{"c":95.115,"h":95.13,"l":95.11,"n":533,"o":95.13,"t":"2026-10-19T19:00:00Z","v":123561,"vw":95.119647},{"c":95.095,"h":95.115,"l":95.09,"n":595,"o":95.115,"t":"2026-10-19T19:05:00Z","v":203622,"vw":95.099745},{"c":95.095,"h":95.1,"l":95.08,"n":532,"o":95.095,"t":"2026-10-19T19:10:00Z","v":1904376,"vw":95.081662},{"c":95.1,"h":95.1,"l":95.09,"n":435,"o":95.095,"t":"2026-10-19T19:15:00Z","v":182884,"vw":95.094571},{"c":95.0601,"h":95.1,"l":95.0601,"n":530,"o":95.095,"t":"2026-10-19T19:20:00Z","v":107142,"vw":95.089847},{"c":95.0783,"h":95.08,"l":95.06,"n":318,"o":95.0696,"t":"2026-10-19T19:25:00Z","v":92295,"vw":95.069077},{"c":95.075,"h":95.0863,"l":95.07,"n":487,"o":95.08,"t":"2026-10-19T19:30:00Z","v":97464,"vw":95.079188},{"c":95.065,"h":95.08,"l":95.0501,"n":574,"o":95.07,"t":"2026-10-19T19:35:00Z","v":100145,"vw":95.061683},{"c":95.0647,"h":95.075,"l":95.05,"n":349,"o":95.0625,"t":"2026-10-19T19:40:00Z","v":53023,"vw":95.061626},{"c":95.0748,"h":95.0899,"l":95.0645,"n":465,"o":95.065,"t":"2026-10-19T19:45:00Z","v":76341,"vw":95.074869},{"c":95.0847,"h":95.09,"l":95.08,"n":916,"o":95.08,"t":"2026-10-19T19:50:00Z","v":164487,"vw":95.084937},{"c":95.11,"h":95.11,"l":95.07,"n":1400,"o":95.085,"t":"2026-10-19T19:55:00Z","v":441984,"vw":95.092932},{"c":95.11,"h":95.11,"l":95.11,"n":18,"o":95.11,"t":"2026-10-19T20:00:00Z","v":285080,"vw":95.11},{"c":95.3,"h":95.3293,"l":95.27,"n":1027,"o":95.305,"t":"2026-10-20T13:30:00Z","v":190087,"vw":95.280425},{"c":95.295,"h":95.335,"l":95.29,"n":572,"o":95.3,"t":"2026-10-20T13:35:00Z","v":70105,"vw":95.307312},{"c":95.34,"h":95.355,"l":95.295,"n":793,"o":95.3,"t":"2026-10-20T13:40:00Z","v":118306,"vw":95.328885},{"c":95.315,"h":95.365,"l":95.315,"n":415,"o":95.35,"t":"2026-10-20T13:45:00Z","v":74700,"vw":95.339116},{"c":95.305,"h":95.345,"l":95.29,"n":502,"o":95.315,"t":"2026-10-20T13:50:00Z","v":127900,"vw":95.315264},{"c":95.33,"h":95.3399,"l":95.305,"n":473,"o":95.305,"t":"2026-10-20T13:55:00Z","v":102932,"vw":95.322636},{"c":95.285,"h":95.3375,"l":95.28,"n":453,"o":95.33,"t":"2026-10-20T14:00:00Z","v":58003,"vw":95.311468},{"c":95.2824,"h":95.305,"l":95.27,"n":407,"o":95.285,"t":"2026-10-20T14:05:00Z","v":60487,"vw":95.290066},{"c":95.335,"h":95.345,"l":95.28,"n":895,"o":95.285,"t":"2026-10-20T14:10:00Z","v":190811,"vw":95.319726},{"c":95.385,"h":95.385,"l":95.33,"n":632,"o":95.335,"t":"2026-10-20T14:15:00Z","v":92949,"vw":95.354378},{"c":95.45,"h":95.46,"l":95.38,"n":700,"o":95.39,"t":"2026-10-20T14:20:00Z","v":48341,"vw":95.407586},{"c":95.4838,"h":95.486,"l":95.4349,"n":1166,"o":95.45,"t":"2026-10-20T14:25:00Z","v":101084,"vw":95.44975},{"c":95.455,"h":95.505,"l":95.44,"n":881,"o":95.485,"t":"2026-10-20T14:30:00Z","v":99621,"vw":95.484895},{"c":95.4171,"h":95.475,"l":95.4171,"n":707,"o":95.45,"t":"2026-10-20T14:35:00Z","v":72099,"vw":95.457811},{"c":95.435,"h":95.45,"l":95.41,"n":555,"o":95.415,"t":"2026-10-20T14:40:00Z","v":237919,"vw":95.44636},{"c":95.395,"h":95.435,"l":95.385,"n":569,"o":95.435,"t":"2026-10-20T14:45:00Z","v":54892,"vw":95.398833},{"c":95.3977,"h":95.41,"l":95.3802,"n":470,"o":95.395,"t":"2026-10-20T14:50:00Z","v":36410,"vw":95.397119},{"c":95.405,"h":95.41,"l":95.39,"n":509,"o":95.395,"t":"2026-10-20T14:55:00Z","v":43449,"vw":95.403601},{"c":95.395,"h":95.4199,"l":95.39,"n":712,"o":95.405,"t":"2026-10-20T15:00:00Z","v":31873,"vw":95.406577},{"c":95.385,"h":95.405,"l":95.385,"n":578,"o":95.395,"t":"2026-10-20T15:05:00Z","v":24006,"vw":95.396626},{"c":95.35,"h":95.4,"l":95.34,"n":826,"o":95.385,"t":"2026-10-20T15:10:00Z","v":106247,"vw":95.369738},{"c":95.365,"h":95.37,"l":95.345,"n":608,"o":95.35,"t":"2026-10-20T15:15:00Z","v":45496,"vw":95.358087},{"c":95.335,"h":95.375,"l":95.3241,"n":913,"o":95.355,"t":"2026-10-20T15:20:00Z","v":95081,"vw":95.345305},{"c":95.335,"h":95.35,"l":95.3201,"n":598,"o":95.3322,"t":"2026-10-20T15:25:00Z","v":52971,"vw":95.338138},{"c":95.325,"h":95.3375,"l":95.315,"n":599,"o":95.325,"t":"2026-10-20T15:30:00Z","v":51245,"vw":95.32727},{"c":95.32,"h":95.335,"l":95.315,"n":612,"o":95.325,"t":"2026-10-20T15:35:00Z","v":100128,"vw":95.323404},{"c":95.315,"h":95.3299,"l":95.31,"n":639,"o":95.315,"t":"2026-10-20T15:40:00Z","v":47202,"vw":95.316131},{"c":95.275,"h":95.3151,"l":95.27,"n":665,"o":95.3151,"t":"2026-10-20T15:45:00Z","v":91871,"vw":95.285427},{"c":95.285,"h":95.29,"l":95.275,"n":705,"o":95.28,"t":"2026-10-20T15:50:00Z","v":63895,"vw":95.282931},{"c":95.245,"h":95.285,"l":95.24,"n":664,"o":95.285,"t":"2026-10-20T15:55:00Z","v":88767,"vw":95.246943},{"c":95.225,"h":95.255,"l":95.225,"n":675,"o":95.245,"t":"2026-10-20T16:00:00Z","v":104246,"vw":95.236799},{"c":95.22,"h":95.24,"l":95.215,"n":601,"o":95.225,"t":"2026-10-20T16:05:00Z","v":58384,"vw":95.227215},{"c":95.205,"h":95.23,"l":95.2023,"n":508,"o":95.22,"t":"2026-10-20T16:10:00Z","v":93522,"vw":95.212367},{"c":95.205,"h":95.2151,"l":95.1942,"n":319,"o":95.205,"t":"2026-10-20T16:15:00Z","v":67706,"vw":95.206575},{"c":95.215,"h":95.22,"l":95.2051,"n":245,"o":95.21,"t":"2026-10-20T16:20:00Z","v":40449,"vw":95.21375},{"c":95.195,"h":95.22,"l":95.1948,"n":431,"o":95.215,"t":"2026-10-20T16:25:00Z","v":321041,"vw":95.21504},{"c":95.2099,"h":95.21,"l":95.1901,"n":212,"o":95.195,"t":"2026-10-20T16:30:00Z","v":59150,"vw":95.202481},{"c":95.2156,"h":95.225,"l":95.2,"n":310,"o":95.205,"t":"2026-10-20T16:35:00Z","v":86147,"vw":95.211645},{"c":95.21,"h":95.23,"l":95.21,"n":369,"o":95.2139,"t":"2026-10-20T16:40:00Z","v":147519,"vw":95.220636},{"c":95.205,"h":95.215,"l":95.19,"n":290,"o":95.21,"t":"2026-10-20T16:45:00Z","v":220907,"vw":95.196645},{"c":95.17,"h":95.2,"l":95.17,"n":303,"o":95.2,"t":"2026-10-20T16:50:00Z","v":81745,"vw":95.17869},{"c":95.175,"h":95.1875,"l":95.17,"n":227,"o":95.1747,"t":"2026-10-20T16:55:00Z","v":55236,"vw":95.174826},{"c":95.165,"h":95.18,"l":95.16,"n":271,"o":95.175,"t":"2026-10-20T17:00:00Z","v":53105,"vw":95.170203},{"c":95.175,"h":95.175,"l":95.1601,"n":175,"o":95.165,"t":"2026-10-20T17:05:00Z","v":75938,"vw":95.167759},{"c":95.175,"h":95.18,"l":95.1724,"n":151,"o":95.1752,"t":"2026-10-20T17:10:00Z","v":32164,"vw":95.178201},{"c":95.185,"h":95.19,"l":95.175,"n":204,"o":95.18,"t":"2026-10-20T17:15:00Z","v":36499,"vw":95.180679},{"c":95.205,"h":95.215,"l":95.185,"n":559,"o":95.1853,"t":"2026-10-20T17:20:00Z","v":90505,"vw":95.196319},{"c":95.225,"h":95.225,"l":95.205,"n":397,"o":95.205,"t":"2026-10-20T17:25:00Z","v":39345,"vw":95.216272},{"c":95.245,"h":95.25,"l":95.22,"n":403,"o":95.225,"t":"2026-10-20T17:30:00Z","v":99999,"vw":95.242221},{"c":95.24,"h":95.26,"l":95.24,"n":273,"o":95.245,"t":"2026-10-20T17:35:00Z","v":67563,"vw":95.248386},{"c":95.255,"h":95.2575,"l":95.24,"n":250,"o":95.245,"t":"2026-10-20T17:40:00Z","v":196338,"vw":95.241834},{"c":95.24,"h":95.26,"l":95.235,"n":290,"o":95.255,"t":"2026-10-20T17:45:00Z","v":96735,"vw":95.248519},{"c":95.235,"h":95.2559,"l":95.235,"n":623,"o":95.245,"t":"2026-10-20T17:50:00Z","v":150222,"vw":95.249424},{"c":95.235,"h":95.235,"l":95.2201,"n":203,"o":95.235,"t":"2026-10-20T17:55:00Z","v":53617,"vw":95.227878},{"c":95.2451,"h":95.25,"l":95.23,"n":369,"o":95.23,"t":"2026-10-20T18:00:00Z","v":43149,"vw":95.244451},{"c":95.235,"h":95.2461,"l":95.225,"n":362,"o":95.245,"t":"2026-10-20T18:05:00Z","v":37900,"vw":95.235337},{"c":95.245,"h":95.25,"l":95.2324,"n":235,"o":95.2358,"t":"2026-10-20T18:10:00Z","v":38242,"vw":95.24413},{"c":95.235,"h":95.2459,"l":95.22,"n":418,"o":95.245,"t":"2026-10-20T18:15:00Z","v":152335,"vw":95.230627},{"c":95.235,"h":95.24,"l":95.2203,"n":410,"o":95.235,"t":"2026-10-20T18:20:00Z","v":104552,"vw":95.229855},{"c":95.235,"h":95.24,"l":95.22,"n":385,"o":95.23,"t":"2026-10-20T18:25:00Z","v":93269,"vw":95.232166},{"c":95.245,"h":95.25,"l":95.23,"n":462,"o":95.235,"t":"2026-10-20T18:30:00Z","v":106804,"vw":95.240982},{"c":95.2449,"h":95.25,"l":95.24,"n":811,"o":95.2447,"t":"2026-10-20T18:35:00Z","v":120063,"vw":95.24532},{"c":95.265,"h":95.2698,"l":95.24,"n":559,"o":95.245,"t":"2026-10-20T18:40:00Z","v":98669,"vw":95.25665},{"c":95.275,"h":95.28,"l":95.2649,"n":415,"o":95.265,"t":"2026-10-20T18:45:00Z","v":99718,"vw":95.274961},{"c":95.275,"h":95.28,"l":95.26,"n":734,"o":95.275,"t":"2026-10-20T18:50:00Z","v":340374,"vw":95.274869},{"c":95.28,"h":95.285,"l":95.2649,"n":453,"o":95.27,"t":"2026-10-20T18:55:00Z","v":105043,"vw":95.275044},{"c":95.265,"h":95.29,"l":95.26,"n":418,"o":95.285,"t":"2026-10-20T19:00:00Z","v":106523,"vw":95.276923},{"c":95.285,"h":95.2899,"l":95.27,"n":400,"o":95.27,"t":"2026-10-20T19:05:00Z","v":101723,"vw":95.283605},{"c":95.285,"h":95.29,"l":95.28,"n":640,"o":95.285,"t":"2026-10-20T19:10:00Z","v":105855,"vw":95.282699},{"c":95.2899,"h":95.29,"l":95.28,"n":397,"o":95.2899,"t":"2026-10-20T19:15:00Z","v":84855,"vw":95.286302},{"c":95.305,"h":95.31,"l":95.2847,"n":538,"o":95.29,"t":"2026-10-20T19:20:00Z","v":117824,"vw":95.300924},{"c":95.3,"h":95.31,"l":95.3,"n":688,"o":95.305,"t":"2026-10-20T19:25:00Z","v":191109,"vw":95.303125},{"c":95.295,"h":95.31,"l":95.29,"n":560,"o":95.305,"t":"2026-10-20T19:30:00Z","v":167056,"vw":95.298626},{"c":95.303,"h":95.31,"l":95.29,"n":939,"o":95.295,"t":"2026-10-20T19:35:00Z","v":182690,"vw":95.298326},{"c":95.31,"h":95.32,"l":95.3,"n":813,"o":95.305,"t":"2026-10-20T19:40:00Z","v":178588,"vw":95.307223},{"c":95.31,"h":95.32,"l":95.3,"n":400,"o":95.31,"t":"2026-10-20T19:45:00Z","v":91332,"vw":95.307919},{"c":95.305,"h":95.31,"l":95.3,"n":734,"o":95.305,"t":"2026-10-20T19:50:00Z","v":202324,"vw":95.304985},{"c":95.28,"h":95.31,"l":95.27,"n":3431,"o":95.305,"t":"2026-10-20T19:55:00Z","v":968272,"vw":95.287311},{"c":95.27,"h":95.27,"l":95.27,"n":21,"o":95.27,"t":"2026-10-20T20:00:00Z","v":1210630,"vw":95.27},{"c":95.38,"h":95.38,"l":95.38,"n":5,"o":95.38,"t":"2026-10-20T20:25:00Z","v":493,"vw":95.38},{"c":95.73,"h":95.73,"l":95.39,"n":17,"o":95.39,"t":"2026-10-21T08:00:00Z","v":428,"vw":95.56},{"c":95.94,"h":95.94,"l":95.6,"n":3,"o":95.6,"t":"2026-10-21T09:00:00Z","v":500,"vw":95.694},{"c":95.39,"h":95.4,"l":95.39,"n":4,"o":95.4,"t":"2026-10-21T09:10:00Z","v":419,"vw":95.396667},{"c":95.455,"h":95.455,"l":95.4,"n":5,"o":95.4,"t":"2026-10-21T13:20:00Z","v":600,"vw":95.409167},{"c":95.425,"h":95.43,"l":95.38,"n":1139,"o":95.4,"t":"2026-10-21T13:30:00Z","v":410414,"vw":95.401188},{"c":95.45,"h":95.46,"l":95.4125,"n":429,"o":95.425,"t":"2026-10-21T13:35:00Z","v":48341,"vw":95.434715},{"c":95.485,"h":95.4941,"l":95.45,"n":407,"o":95.455,"t":"2026-10-21T13:40:00Z","v":47951,"vw":95.464989},{"c":95.4799,"h":95.495,"l":95.46,"n":407,"o":95.485,"t":"2026-10-21T13:45:00Z","v":68933,"vw":95.472818},{"c":95.475,"h":95.485,"l":95.47,"n":247,"o":95.485,"t":"2026-10-21T13:50:00Z","v":36490,"vw":95.479774},{"c":95.445,"h":95.48,"l":95.44,"n":298,"o":95.48,"t":"2026-10-21T13:55:00Z","v":96147,"vw":95.45463},{"c":95.415,"h":95.445,"l":95.415,"n":453,"o":95.445,"t":"2026-10-21T14:00:00Z","v":88810,"vw":95.430177},{"c":95.345,"h":95.415,"l":95.34,"n":350,"o":95.41,"t":"2026-10-21T14:05:00Z","v":42136,"vw":95.36012},{"c":95.395,"h":95.41,"l":95.34,"n":648,"o":95.34,"t":"2026-10-21T14:10:00Z","v":122198,"vw":95.398842},{"c":95.365,"h":95.4099,"l":95.36,"n":764,"o":95.395,"t":"2026-10-21T14:15:00Z","v":103482,"vw":95.38994},{"c":95.355,"h":95.37,"l":95.3537,"n":1047,"o":95.365,"t":"2026-10-21T14:20:00Z","v":337973,"vw":95.362714},{"c":95.37,"h":95.3827,"l":95.345,"n":674,"o":95.355,"t":"2026-10-21T14:25:00Z","v":112805,"vw":95.362484},{"c":95.365,"h":95.39,"l":95.365,"n":1009,"o":95.38,"t":"2026-10-21T14:30:00Z","v":110125,"vw":95.382015},{"c":95.38,"h":95.39,"l":95.35,"n":510,"o":95.37,"t":"2026-10-21T14:35:00Z","v":47778,"vw":95.369402},{"c":95.375,"h":95.39,"l":95.3726,"n":508,"o":95.38,"t":"2026-10-21T14:40:00Z","v":76101,"vw":95.383985},{"c":95.3797,"h":95.385,"l":95.37,"n":724,"o":95.375,"t":"2026-10-21T14:45:00Z","v":166748,"vw":95.376236},{"c":95.345,"h":95.38,"l":95.34,"n":594,"o":95.375,"t":"2026-10-21T14:50:00Z","v":59254,"vw":95.352902},{"c":95.32,"h":95.3599,"l":95.32,"n":749,"o":95.345,"t":"2026-10-21T14:55:00Z","v":79315,"vw":95.338119},{"c":95.305,"h":95.32,"l":95.285,"n":950,"o":95.32,"t":"2026-10-21T15:00:00Z","v":107946,"vw":95.300571},{"c":95.3,"h":95.31,"l":95.3,"n":703,"o":95.305,"t":"2026-10-21T15:05:00Z","v":51440,"vw":95.303696},{"c":95.2999,"h":95.31,"l":95.2945,"n":449,"o":95.3,"t":"2026-10-21T15:10:00Z","v":28755,"vw":95.303224},{"c":95.28,"h":95.305,"l":95.28,"n":593,"o":95.295,"t":"2026-10-21T15:15:00Z","v":547006,"vw":95.287339},{"c":95.305,"h":95.32,"l":95.2842,"n":523,"o":95.29,"t":"2026-10-21T15:20:00Z","v":76374,"vw":95.306062},{"c":95.365,"h":95.365,"l":95.3,"n":1153,"o":95.3,"t":"2026-10-21T15:25:00Z","v":258284,"vw":95.329811},{"c":95.345,"h":95.37,"l":95.34,"n":1021,"o":95.36,"t":"2026-10-21T15:30:00Z","v":177981,"vw":95.362025},{"c":95.3599,"h":95.36,"l":95.325,"n":519,"o":95.34,"t":"2026-10-21T15:35:00Z","v":154355,"vw":95.337588},{"c":95.325,"h":95.355,"l":95.3101,"n":578,"o":95.355,"t":"2026-10-21T15:40:00Z","v":62359,"vw":95.340118},{"c":95.345,"h":95.345,"l":95.3228,"n":571,"o":95.3228,"t":"2026-10-21T15:45:00Z","v":57299,"vw":95.333307},{"c":95.345,"h":95.36,"l":95.34,"n":512,"o":95.345,"t":"2026-10-21T15:50:00Z","v":71899,"vw":95.35392},{"c":95.345,"h":95.355,"l":95.34,"n":504,"o":95.3499,"t":"2026-10-21T15:55:00Z","v":35642,"vw":95.350089},{"c":95.3459,"h":95.35,"l":95.34,"n":655,"o":95.345,"t":"2026-10-21T16:00:00Z","v":41189,"vw":95.346016},{"c":95.325,"h":95.345,"l":95.31,"n":656,"o":95.345,"t":"2026-10-21T16:05:00Z","v":56247,"vw":95.328429},{"c":95.3318,"h":95.345,"l":95.325,"n":380,"o":95.325,"t":"2026-10-21T16:10:00Z","v":65603,"vw":95.335051},{"c":95.36,"h":95.365,"l":95.3321,"n":354,"o":95.335,"t":"2026-10-21T16:15:00Z","v":41918,"vw":95.351117},{"c":95.355,"h":95.36,"l":95.3301,"n":370,"o":95.355,"t":"2026-10-21T16:20:00Z","v":157238,"vw":95.348428},{"c":95.3523,"h":95.36,"l":95.3449,"n":459,"o":95.3541,"t":"2026-10-21T16:25:00Z","v":108693,"vw":95.355176},{"c":95.345,"h":95.355,"l":95.335,"n":274,"o":95.3501,"t":"2026-10-21T16:30:00Z","v":76113,"vw":95.345706},{"c":95.39,"h":95.395,"l":95.33,"n":280,"o":95.345,"t":"2026-10-21T16:35:00Z","v":62460,"vw":95.344262},{"c":95.3798,"h":95.395,"l":95.34,"n":300,"o":95.395,"t":"2026-10-21T16:40:00Z","v":61819,"vw":95.360064},{"c":95.3476,"h":95.38,"l":95.3401,"n":267,"o":95.3777,"t":"2026-10-21T16:45:00Z","v":88881,"vw":95.366085},{"c":95.355,"h":95.355,"l":95.3441,"n":163,"o":95.345,"t":"2026-10-21T16:50:00Z","v":33557,"vw":95.350711},{"c":95.38,"h":95.38,"l":95.352,"n":137,"o":95.352,"t":"2026-10-21T16:55:00Z","v":40446,"vw":95.36359},{"c":95.345,"h":95.3898,"l":95.3401,"n":309,"o":95.38,"t":"2026-10-21T17:00:00Z","v":172964,"vw":95.368805},{"c":95.39,"h":95.39,"l":95.3425,"n":323,"o":95.345,"t":"2026-10-21T17:05:00Z","v":69795,"vw":95.360933},{"c":95.365,"h":95.385,"l":95.3648,"n":170,"o":95.385,"t":"2026-10-21T17:10:00Z","v":63902,"vw":95.371793},{"c":95.365,"h":95.385,"l":95.3619,"n":188,"o":95.37,"t":"2026-10-21T17:15:00Z","v":29535,"vw":95.371905},{"c":95.36,"h":95.375,"l":95.3549,"n":223,"o":95.3643,"t":"2026-10-21T17:20:00Z","v":43993,"vw":95.363203},{"c":95.36,"h":95.3675,"l":95.3501,"n":161,"o":95.36,"t":"2026-10-21T17:25:00Z","v":55602,"vw":95.360323},{"c":95.375,"h":95.38,"l":95.3502,"n":178,"o":95.355,"t":"2026-10-21T17:30:00Z","v":44565,"vw":95.371715},{"c":95.37,"h":95.3796,"l":95.37,"n":103,"o":95.375,"t":"2026-10-21T17:35:00Z","v":30378,"vw":95.374782},{"c":95.365,"h":95.375,"l":95.3604,"n":308,"o":95.375,"t":"2026-10-21T17:40:00Z","v":65605,"vw":95.370429},{"c":95.365,"h":95.37,"l":95.355,"n":154,"o":95.365,"t":"2026-10-21T17:45:00Z","v":47581,"vw":95.364042},{"c":95.36,"h":95.37,"l":95.35,"n":355,"o":95.3601,"t":"2026-10-21T17:50:00Z","v":48194,"vw":95.360236},{"c":95.375,"h":95.375,"l":95.3501,"n":204,"o":95.3546,"t":"2026-10-21T17:55:00Z","v":51205,"vw":95.359368},{"c":95.37,"h":95.38,"l":95.36,"n":325,"o":95.3725,"t":"2026-10-21T18:00:00Z","v":134120,"vw":95.367801},{"c":95.355,"h":95.36,"l":95.3401,"n":230,"o":95.36,"t":"2026-10-21T18:05:00Z","v":29920,"vw":95.351959},{"c":95.36,"h":95.365,"l":95.345,"n":186,"o":95.35,"t":"2026-10-21T18:10:00Z","v":74697,"vw":95.35733},{"c":95.365,"h":95.37,"l":95.35,"n":213,"o":95.3559,"t":"2026-10-21T18:15:00Z","v":42708,"vw":95.358568},{"c":95.365,"h":95.37,"l":95.36,"n":151,"o":95.3699,"t":"2026-10-21T18:20:00Z","v":35126,"vw":95.365842},{"c":95.355,"h":95.37,"l":95.35,"n":228,"o":95.36,"t":"2026-10-21T18:25:00Z","v":253775,"vw":95.36553},{"c":95.3527,"h":95.36,"l":95.35,"n":362,"o":95.36,"t":"2026-10-21T18:30:00Z","v":214574,"vw":95.357933},{"c":95.355,"h":95.36,"l":95.3404,"n":282,"o":95.355,"t":"2026-10-21T18:35:00Z","v":204412,"vw":95.353766},{"c":95.3403,"h":95.36,"l":95.34,"n":258,"o":95.355,"t":"2026-10-21T18:40:00Z","v":139281,"vw":95.350223},{"c":95.27,"h":95.35,"l":95.27,"n":754,"o":95.3459,"t":"2026-10-21T18:45:00Z","v":120716,"vw":95.322196},{"c":95.26,"h":95.29,"l":95.2503,"n":452,"o":95.2601,"t":"2026-10-21T18:50:00Z","v":95791,"vw":95.270643},{"c":95.175,"h":95.26,"l":95.15,"n":381,"o":95.26,"t":"2026-10-21T18:55:00Z","v":286201,"vw":95.217405},{"c":95.15,"h":95.17,"l":95.11,"n":719,"o":95.17,"t":"2026-10-21T19:00:00Z","v":303159,"vw":95.145434},{"c":95.15,"h":95.18,"l":95.1301,"n":384,"o":95.145,"t":"2026-10-21T19:05:00Z","v":101461,"vw":95.158865},{"c":95.155,"h":95.165,"l":95.12,"n":548,"o":95.155,"t":"2026-10-21T19:10:00Z","v":64457,"vw":95.137449},{"c":95.23,"h":95.23,"l":95.1501,"n":516,"o":95.155,"t":"2026-10-21T19:15:00Z","v":171831,"vw":95.191344},{"c":95.2252,"h":95.24,"l":95.1841,"n":633,"o":95.23,"t":"2026-10-21T19:20:00Z","v":236910,"vw":95.214498},{"c":95.285,"h":95.285,"l":95.2249,"n":566,"o":95.225,"t":"2026-10-21T19:25:00Z","v":145245,"vw":95.249931},{"c":95.295,"h":95.3099,"l":95.28,"n":506,"o":95.285,"t":"2026-10-21T19:30:00Z","v":201605,"vw":95.286065},{"c":95.275,"h":95.3,"l":95.2547,"n":431,"o":95.3,"t":"2026-10-21T19:35:00Z","v":187128,"vw":95.27859},{"c":95.28,"h":95.29,"l":95.27,"n":562,"o":95.2779,"t":"2026-10-21T19:40:00Z","v":127985,"vw":95.278893},{"c":95.275,"h":95.2899,"l":95.27,"n":561,"o":95.285,"t":"2026-10-21T19:45:00Z","v":102512,"vw":95.280297},{"c":95.295,"h":95.3,"l":95.27,"n":731,"o":95.275,"t":"2026-10-21T19:50:00Z","v":307101,"vw":95.289162},{"c":95.3,"h":95.31,"l":95.29,"n":1627,"o":95.295,"t":"2026-10-21T19:55:00Z","v":292201,"vw":95.295638},{"c":95.3,"h":95.3,"l":95.3,"n":17,"o":95.3,"t":"2026-10-21T20:00:00Z","v":648934,"vw":95.3},{"c":95.3282,"h":95.3282,"l":95.3282,"n":1,"o":95.3282,"t":"2026-10-21T20:35:00Z","v":150,"vw":95.3282},{"c":95.0542,"h":95.0542,"l":95.0542,"n":1,"o":95.0542,"t":"2026-10-21T20:40:00Z","v":470,"vw":95.0542},{"c":95.12,"h":95.12,"l":95.12,"n":7,"o":95.12,"t":"2026-10-21T22:15:00Z","v":270,"vw":95.12}],"history":[{"c":98.83,"h":99.205,"l":98.83,"n":22556,"o":99.18,"t":"2024-10-21T04:00:00Z","v":6874029,"vw":98.928971},{"c":98.85,"h":99.01,"l":98.77,"n":28907,"o":98.93,"t":"2024-10-22T04:00:00Z","v":11401906,"vw":98.877281},{"c":98.6,"h":98.76,"l":98.4815,"n":22058,"o":98.57,"t":"2024-10-23T04:00:00Z","v":19660142,"vw":98.610808},{"c":98.79,"h":98.95,"l":98.6,"n":19877,"o":98.68,"t":"2024-10-24T04:00:00Z","v":7559385,"vw":98.800579},{"c":98.59,"h":98.99,"l":98.54,"n":30579,"o":98.97,"t":"2024-10-25T04:00:00Z","v":9028548,"vw":98.72437},{"c":98.43,"h":98.65,"l":98.2946,"n":25240,"o":98.64,"t":"2024-10-28T04:00:00Z","v":7363142,"vw":98.45136},{"c":98.54,"h":98.56,"l":98.0871,"n":21960,"o":98.12,"t":"2024-10-29T04:00:00Z","v":5421716,"vw":98.335058},{"c":98.44,"h":98.94,"l":98.4,"n":28002,"o":98.75,"t":"2024-10-30T04:00:00Z","v":11188376,"vw":98.549046},{"c":98.42,"h":98.5789,"l":98.1501,"n":27908,"o":98.32,"t":"2024-10-31T04:00:00Z","v":12754774,"vw":98.425545},{"c":97.72,"h":98.38,"l":97.6801,"n":44286,"o":98.29,"t":"2024-11-01T04:00:00Z","v":10387261,"vw":97.874842},{"c":98.13,"h":98.375,"l":97.9537,"n":31274,"o":98.25,"t":"2024-11-04T05:00:00Z","v":6630091,"vw":98.140837},{"c":98.36,"h":98.39,"l":97.86,"n":25247,"o":98.09,"t":"2024-11-05T05:00:00Z","v":6663038,"vw":98.148048},{"c":97.59,"h":97.8199,"l":97.355,"n":35427,"o":97.43,"t":"2024-11-06T05:00:00Z","v":9158058,"vw":97.57412},{"c":98.33,"h":98.54,"l":97.9,"n":70983,"o":97.96,"t":"2024-11-07T05:00:00Z","v":17402306,"vw":98.226611},{"c":98.5,"h":98.715,"l":98.3748,"n":26151,"o":98.48,"t":"2024-11-08T05:00:00Z","v":6199838,"vw":98.492683},{"c":98.28,"h":98.33,"l":98.16,"n":19406,"o":98.3,"t":"2024-11-11T05:00:00Z","v":4501340,"vw":98.249228},{"c":97.71,"h":98.14,"l":97.6501,"n":24124,"o":97.98,"t":"2024-11-12T05:00:00Z","v":16775682,"vw":97.913381},{"c":97.69,"h":98.2,"l":97.57,"n":47909,"o":98.17,"t":"2024-11-13T05:00:00Z","v":15834914,"vw":97.788488},{"c":97.65,"h":97.99,"l":97.57,"n":28702,"o":97.85,"t":"2024-11-14T05:00:00Z","v":7312304,"vw":97.79035},{"c":97.66,"h":97.88,"l":97.26,"n":30262,"o":97.44,"t":"2024-11-15T05:00:00Z","v":11844293,"vw":97.648551},{"c":97.75,"h":97.82,"l":97.465,"n":22752,"o":97.55,"t":"2024-11-18T05:00:00Z","v":5260760,"vw":97.692969},{"c":97.89,"h":98.045,"l":97.87,"n":20425,"o":97.95,"t":"2024-11-19T05:00:00Z","v":4735960,"vw":97.949133},{"c":97.79,"h":97.93,"l":97.67,"n":19478,"o":97.69,"t":"2024-11-20T05:00:00Z","v":5551141,"vw":97.812784},{"c":97.74,"h":98.01,"l":97.6701,"n":21415,"o":97.85,"t":"2024-11-21T05:00:00Z","v":6348553,"vw":97.776911},{"c":97.81,"h":97.92,"l":97.72,"n":18300,"o":97.87,"t":"2024-11-22T05:00:00Z","v":4989634,"vw":97.831842},{"c":98.69,"h":98.7,"l":98.43,"n":30198,"o":98.53,"t":"2024-11-25T05:00:00Z","v":9246256,"vw":98.569058},{"c":98.54,"h":98.54,"l":98.3,"n":30573,"o":98.49,"t":"2024-11-26T05:00:00Z","v":11303243,"vw":98.439712},{"c":98.81,"h":98.9299,"l":98.65,"n":24015,"o":98.8,"t":"2024-11-27T05:00:00Z","v":8749917,"vw":98.811222},{"c":99.2,"h":99.215,"l":99.08,"n":20124,"o":99.15,"t":"2024-11-29T05:00:00Z","v":9623184,"vw":99.155723},{"c":98.9,"h":99.6,"l":98.58,"n":43348,"o":99.39,"t":"2024-12-02T05:00:00Z","v":18397837,"vw":98.883187},{"c":98.71,"h":99.06,"l":98.67,"n":27296,"o":98.97,"t":"2024-12-03T05:00:00Z","v":6889766,"vw":98.829283},{"c":99.03,"h":99.09,"l":98.484,"n":24128,"o":98.52,"t":"2024-12-04T05:00:00Z","v":7448899,"vw":98.889213},{"c":99.05,"h":99.11,"l":98.85,"n":24945,"o":98.96,"t":"2024-12-05T05:00:00Z","v":8787117,"vw":99.016971},{"c":99.33,"h":99.44,"l":99.1397,"n":31302,"o":99.4,"t":"2024-12-06T05:00:00Z","v":12890676,"vw":99.293082},{"c":99.04,"h":99.22,"l":99.03,"n":29301,"o":99.2,"t":"2024-12-09T05:00:00Z","v":10689040,"vw":99.077769},{"c":98.92,"h":98.99,"l":98.804,"n":20942,"o":98.87,"t":"2024-12-10T05:00:00Z","v":5984610,"vw":98.910858},{"c":98.69,"h":99.1546,"l":98.66,"n":20389,"o":99.08,"t":"2024-12-11T05:00:00Z","v":8095829,"vw":98.839906},{"c":98.29,"h":98.58,"l":98.25,"n":31708,"o":98.53,"t":"2024-12-12T05:00:00Z","v":12353324,"vw":98.356062},{"c":97.92,"h":98.23,"l":97.87,"n":21752,"o":98.2,"t":"2024-12-13T05:00:00Z","v":6566351,"vw":97.988852},{"c":98.01,"h":98.0998,"l":97.8841,"n":27483,"o":98.07,"t":"2024-12-16T05:00:00Z","v":7124119,"vw":97.990349},{"c":98.01,"h":98.13,"l":97.95,"n":27942,"o":98,"t":"2024-12-17T05:00:00Z","v":7239282,"vw":98.026358},{"c":96.95,"h":97.8,"l":96.9,"n":36968,"o":97.66,"t":"2024-12-18T05:00:00Z","v":14261483,"vw":97.328802},{"c":96.7,"h":96.82,"l":96.5045,"n":43130,"o":96.76,"t":"2024-12-19T05:00:00Z","v":15490128,"vw":96.6846},{"c":96.96,"h":97.22,"l":96.94,"n":36305,"o":97.05,"t":"2024-12-20T05:00:00Z","v":8657695,"vw":97.04931},{"c":96.66,"h":96.9699,"l":96.6,"n":31410,"o":96.95,"t":"2024-12-23T05:00:00Z","v":10540780,"vw":96.714122},{"c":96.77,"h":96.78,"l":96.47,"n":14292,"o":96.5,"t":"2024-12-24T05:00:00Z","v":4739264,"vw":96.589566},{"c":96.84,"h":96.8799,"l":96.51,"n":28996,"o":96.52,"t":"2024-12-26T05:00:00Z","v":10620327,"vw":96.708292},{"c":96.64,"h":96.89,"l":96.61,"n":26576,"o":96.79,"t":"2024-12-27T05:00:00Z","v":8601525,"vw":96.725423},{"c":97.02,"h":97.08,"l":96.96,"n":30201,"o":97,"t":"2024-12-30T05:00:00Z","v":10154727,"vw":97.024616},{"c":96.9,"h":97.2099,"l":96.83,"n":31799,"o":97.15,"t":"2024-12-31T05:00:00Z","v":12276725,"vw":96.963204},{"c":96.91,"h":97.205,"l":96.78,"n":26542,"o":97.07,"t":"2025-01-02T05:00:00Z","v":5547684,"vw":96.954785},{"c":96.81,"h":97.0676,"l":96.79,"n":28156,"o":97.03,"t":"2025-01-03T05:00:00Z","v":5331125,"vw":96.877544},{"c":96.71,"h":96.7999,"l":96.58,"n":29337,"o":96.72,"t":"2025-01-06T05:00:00Z","v":9248349,"vw":96.703774},{"c":96.37,"h":96.675,"l":96.24,"n":32752,"o":96.61,"t":"2025-01-07T05:00:00Z","v":9153293,"vw":96.385098},{"c":96.48,"h":96.52,"l":96.23,"n":22716,"o":96.27,"t":"2025-01-08T05:00:00Z","v":7444537,"vw":96.412203},{"c":95.94,"h":96.225,"l":95.85,"n":30381,"o":95.85,"t":"2025-01-10T05:00:00Z","v":9822014,"vw":96.002862},{"c":95.85,"h":95.95,"l":95.735,"n":26775,"o":95.94,"t":"2025-01-13T05:00:00Z","v":10420724,"vw":95.840537},{"c":95.88,"h":95.93,"l":95.7501,"n":21903,"o":95.86,"t":"2025-01-14T05:00:00Z","v":5487559,"vw":95.846599},{"c":96.71,"h":96.94,"l":96.552,"n":38426,"o":96.94,"t":"2025-01-15T05:00:00Z","v":9562977,"vw":96.684434},{"c":96.92,"h":97.025,"l":96.5,"n":42018,"o":96.63,"t":"2025-01-16T05:00:00Z","v":9810870,"vw":96.874658},{"c":96.92,"h":97.095,"l":96.87,"n":22373,"o":97.07,"t":"2025-01-17T05:00:00Z","v":5360235,"vw":96.953247},{"c":97.24,"h":97.28,"l":97.09,"n":36106,"o":97.15,"t":"2025-01-21T05:00:00Z","v":7726045,"vw":97.176529},{"c":97.01,"h":97.25,"l":96.96,"n":26896,"o":97.21,"t":"2025-01-22T05:00:00Z","v":7283359,"vw":97.055802},{"c":96.85,"h":96.92,"l":96.72,"n":28075,"o":96.77,"t":"2025-01-23T05:00:00Z","v":7706998,"vw":96.841143},{"c":97.01,"h":97.1099,"l":96.8,"n":19110,"o":96.87,"t":"2025-01-24T05:00:00Z","v":6459421,"vw":97.003772},{"c":97.55,"h":97.56,"l":97.31,"n":24910,"o":97.49,"t":"2025-01-27T05:00:00Z","v":7601955,"vw":97.461967},{"c":97.52,"h":97.53,"l":97.29,"n":20925,"o":97.34,"t":"2025-01-28T05:00:00Z","v":5730533,"vw":97.406935},{"c":97.46,"h":97.645,"l":97.22,"n":19984,"o":97.58,"t":"2025-01-29T05:00:00Z","v":5912753,"vw":97.449496},{"c":97.6,"h":97.725,"l":97.5198,"n":19295,"o":97.62,"t":"2025-01-30T05:00:00Z","v":6802911,"vw":97.601788},{"c":97.4,"h":97.73,"l":97.26,"n":28509,"o":97.62,"t":"2025-01-31T05:00:00Z","v":10750147,"vw":97.459734},{"c":97.17,"h":97.5375,"l":97.05,"n":27750,"o":97.34,"t":"2025-02-03T05:00:00Z","v":9964923,"vw":97.229669},{"c":97.35,"h":97.38,"l":97.0001,"n":32801,"o":97.02,"t":"2025-02-04T05:00:00Z","v":8466875,"vw":97.28559},{"c":97.87,"h":97.995,"l":97.66,"n":27628,"o":97.7,"t":"2025-02-05T05:00:00Z","v":9716763,"vw":97.863994},{"c":97.77,"h":97.8764,"l":97.6318,"n":31397,"o":97.77,"t":"2025-02-06T05:00:00Z","v":6629549,"vw":97.765396},{"c":97.46,"h":97.59,"l":97.36,"n":23389,"o":97.52,"t":"2025-02-07T05:00:00Z","v":6408858,"vw":97.465943},{"c":97.49,"h":97.68,"l":97.41,"n":24234,"o":97.57,"t":"2025-02-10T05:00:00Z","v":6038650,"vw":97.525206},{"c":97.27,"h":97.34,"l":97.2218,"n":23238,"o":97.27,"t":"2025-02-11T05:00:00Z","v":8001204,"vw":97.275498},{"c":96.76,"h":96.88,"l":96.61,"n":22836,"o":96.77,"t":"2025-02-12T05:00:00Z","v":6404974,"vw":96.749985},{"c":97.34,"h":97.425,"l":96.84,"n":24434,"o":97.16,"t":"2025-02-13T05:00:00Z","v":7041568,"vw":97.304121},{"c":97.7,"h":97.88,"l":97.67,"n":27112,"o":97.75,"t":"2025-02-14T05:00:00Z","v":6257547,"vw":97.728951},{"c":97.31,"h":97.58,"l":97.31,"n":26964,"o":97.46,"t":"2025-02-18T05:00:00Z","v":8159401,"vw":97.419873},{"c":97.45,"h":97.4999,"l":97.27,"n":22996,"o":97.27,"t":"2025-02-19T05:00:00Z","v":5596431,"vw":97.398086},{"c":97.6,"h":97.6686,"l":97.5,"n":41676,"o":97.54,"t":"2025-02-20T05:00:00Z","v":27958746,"vw":97.617674},{"c":98.02,"h":98.175,"l":97.7,"n":31152,"o":97.75,"t":"2025-02-21T05:00:00Z","v":7070574,"vw":97.996395},{"c":98.19,"h":98.24,"l":97.935,"n":35476,"o":97.96,"t":"2025-02-24T05:00:00Z","v":7298424,"vw":98.171719},{"c":98.8,"h":98.81,"l":98.56,"n":21036,"o":98.65,"t":"2025-02-25T05:00:00Z","v":5801251,"vw":98.724276},{"c":98.96,"h":99.02,"l":98.6549,"n":21025,"o":98.77,"t":"2025-02-26T05:00:00Z","v":5036046,"vw":98.880988},{"c":98.81,"h":98.9263,"l":98.725,"n":20944,"o":98.77,"t":"2025-02-27T05:00:00Z","v":6263221,"vw":98.805185},{"c":99.25,"h":99.285,"l":98.92,"n":35450,"o":99.08,"t":"2025-02-28T05:00:00Z","v":14453010,"vw":99.136108},{"c":99.16,"h":99.19,"l":98.6,"n":24371,"o":98.66,"t":"2025-03-03T05:00:00Z","v":7533471,"vw":98.981915},{"c":98.91,"h":99.4,"l":98.81,"n":32047,"o":99.3,"t":"2025-03-04T05:00:00Z","v":7532407,"vw":99.051186},{"c":98.57,"h":99.055,"l":98.55,"n":31256,"o":98.97,"t":"2025-03-05T05:00:00Z","v":7302567,"vw":98.689974},{"c":98.47,"h":98.62,"l":98.23,"n":24572,"o":98.51,"t":"2025-03-06T05:00:00Z","v":9946193,"vw":98.44871},{"c":98.35,"h":98.9752,"l":98.3,"n":26830,"o":98.85,"t":"2025-03-07T05:00:00Z","v":6450705,"vw":98.557432},{"c":98.82,"h":98.99,"l":98.73,"n":28868,"o":98.81,"t":"2025-03-10T04:00:00Z","v":12319023,"vw":98.836693},{"c":98.47,"h":98.94,"l":98.42,"n":39289,"o":98.77,"t":"2025-03-11T04:00:00Z","v":10187879,"vw":98.582898},{"c":98.18,"h":98.43,"l":98.16,"n":32056,"o":98.3,"t":"2025-03-12T04:00:00Z","v":8436677,"vw":98.263099},{"c":98.48,"h":98.5,"l":98.012,"n":25220,"o":98.09,"t":"2025-03-13T04:00:00Z","v":7959567,"vw":98.301485},{"c":98.28,"h":98.42,"l":98.25,"n":30049,"o":98.34,"t":"2025-03-14T04:00:00Z","v":8949789,"vw":98.330334},{"c":98.41,"h":98.65,"l":98.345,"n":28850,"o":98.49,"t":"2025-03-17T04:00:00Z","v":10605915,"vw":98.460738},{"c":98.51,"h":98.62,"l":98.28,"n":24522,"o":98.3,"t":"2025-03-18T04:00:00Z","v":9022067,"vw":98.453756},{"c":98.8,"h":98.8291,"l":98.325,"n":22848,"o":98.42,"t":"2025-03-19T04:00:00Z","v":6764189,"vw":98.535189},{"c":98.86,"h":99.2499,"l":98.8,"n":23505,"o":99.22,"t":"2025-03-20T04:00:00Z","v":6556791,"vw":98.927899},{"c":98.74,"h":99.035,"l":98.74,"n":22002,"o":98.96,"t":"2025-03-21T04:00:00Z","v":5028775,"vw":98.83161},{"c":98.36,"h":98.64,"l":98.32,"n":22214,"o":98.6,"t":"2025-03-24T04:00:00Z","v":4894841,"vw":98.41301},{"c":98.45,"h":98.56,"l":98.34,"n":22968,"o":98.37,"t":"2025-03-25T04:00:00Z","v":5663057,"vw":98.477506},{"c":98.21,"h":98.4,"l":98.2032,"n":23271,"o":98.36,"t":"2025-03-26T04:00:00Z","v":6744041,"vw":98.270698},{"c":98.16,"h":98.2299,"l":98.01,"n":26487,"o":98.16,"t":"2025-03-27T04:00:00Z","v":9513010,"vw":98.144896},{"c":98.73,"h":98.82,"l":98.455,"n":23778,"o":98.54,"t":"2025-03-28T04:00:00Z","v":8534084,"vw":98.690803},{"c":98.92,"h":99.09,"l":98.7,"n":31380,"o":98.98,"t":"2025-03-31T04:00:00Z","v":13350746,"vw":98.881616},{"c":98.96,"h":99.13,"l":98.6223,"n":27616,"o":98.81,"t":"2025-04-01T04:00:00Z","v":10295171,"vw":98.976805},{"c":98.85,"h":99.21,"l":98.615,"n":25587,"o":99.17,"t":"2025-04-02T04:00:00Z","v":8225068,"vw":98.861445},{"c":99.37,"h":99.73,"l":99.05,"n":39706,"o":99.47,"t":"2025-04-03T04:00:00Z","v":9905039,"vw":99.485395},{"c":99.46,"h":100.55,"l":99.44,"n":53556,"o":99.92,"t":"2025-04-04T04:00:00Z","v":14914282,"vw":99.716228},{"c":98.2,"h":99.31,"l":98,"n":72674,"o":99.22,"t":"2025-04-07T04:00:00Z","v":21796534,"vw":98.535404},{"c":97.69,"h":98.69,"l":97.64,"n":50637,"o":98.1,"t":"2025-04-08T04:00:00Z","v":13173072,"vw":98.042881},{"c":97.91,"h":97.99,"l":96.63,"n":65202,"o":97.07,"t":"2025-04-09T04:00:00Z","v":16242712,"vw":97.241394},{"c":97.14,"h":97.86,"l":97.11,"n":44559,"o":97.67,"t":"2025-04-10T04:00:00Z","v":9940126,"vw":97.397694},{"c":97.04,"h":97.17,"l":96.15,"n":34147,"o":96.66,"t":"2025-04-11T04:00:00Z","v":8437429,"vw":96.755403},{"c":97.61,"h":97.69,"l":97.27,"n":30296,"o":97.44,"t":"2025-04-14T04:00:00Z","v":7940563,"vw":97.514371},{"c":97.81,"h":97.9612,"l":97.51,"n":34289,"o":97.6,"t":"2025-04-15T04:00:00Z","v":10074372,"vw":97.772982},{"c":98.12,"h":98.19,"l":97.72,"n":30888,"o":97.88,"t":"2025-04-16T04:00:00Z","v":10105021,"vw":97.931323},{"c":97.87,"h":98.1135,"l":97.81,"n":22500,"o":98.06,"t":"2025-04-17T04:00:00Z","v":5589431,"vw":97.919256},{"c":97.28,"h":97.83,"l":97.28,"n":36230,"o":97.61,"t":"2025-04-21T04:00:00Z","v":7925680,"vw":97.438299},{"c":97.46,"h":97.77,"l":97.445,"n":26324,"o":97.61,"t":"2025-04-22T04:00:00Z","v":6521502,"vw":97.533551},{"c":97.7,"h":98.47,"l":97.65,"n":29369,"o":98.33,"t":"2025-04-23T04:00:00Z","v":13376708,"vw":97.903228},{"c":98.24,"h":98.25,"l":98,"n":38802,"o":98.06,"t":"2025-04-24T04:00:00Z","v":8524534,"vw":98.149321},{"c":98.6,"h":98.6283,"l":98.3649,"n":54996,"o":98.47,"t":"2025-04-25T04:00:00Z","v":9058952,"vw":98.544407},{"c":98.87,"h":98.8999,"l":98.5,"n":20583,"o":98.52,"t":"2025-04-28T04:00:00Z","v":4890765,"vw":98.735357},{"c":99.11,"h":99.11,"l":98.75,"n":21809,"o":98.76,"t":"2025-04-29T04:00:00Z","v":6731098,"vw":99.030885},{"c":99.02,"h":99.165,"l":98.8848,"n":19549,"o":98.99,"t":"2025-04-30T04:00:00Z","v":7370375,"vw":99.012198},{"c":98.43,"h":98.873,"l":98.28,"n":28587,"o":98.83,"t":"2025-05-01T04:00:00Z","v":6912635,"vw":98.463003},{"c":97.95,"h":98.3417,"l":97.82,"n":31518,"o":98.06,"t":"2025-05-02T04:00:00Z","v":9879165,"vw":97.967025},{"c":97.78,"h":97.91,"l":97.645,"n":35213,"o":97.9,"t":"2025-05-05T04:00:00Z","v":14273806,"vw":97.756159},{"c":98.02,"h":98.02,"l":97.65,"n":32424,"o":97.78,"t":"2025-05-06T04:00:00Z","v":11730109,"vw":97.801995},{"c":98.17,"h":98.3395,"l":98.0907,"n":27207,"o":98.16,"t":"2025-05-07T04:00:00Z","v":6556985,"vw":98.178075},{"c":97.66,"h":98.23,"l":97.65,"n":23180,"o":98.21,"t":"2025-05-08T04:00:00Z","v":7814291,"vw":97.878089},{"c":97.76,"h":97.97,"l":97.74,"n":22254,"o":97.86,"t":"2025-05-09T04:00:00Z","v":5739278,"vw":97.850343},{"c":97.43,"h":97.6599,"l":97.33,"n":33050,"o":97.45,"t":"2025-05-12T04:00:00Z","v":10768258,"vw":97.48193},{"c":97.33,"h":97.55,"l":97.24,"n":25688,"o":97.5,"t":"2025-05-13T04:00:00Z","v":6305463,"vw":97.341746},{"c":97.05,"h":97.34,"l":97.01,"n":26379,"o":97.28,"t":"2025-05-14T04:00:00Z","v":7350713,"vw":97.136923},{"c":97.6,"h":97.6,"l":97.22,"n":40878,"o":97.31,"t":"2025-05-15T04:00:00Z","v":7638874,"vw":97.514668},{"c":97.66,"h":97.92,"l":97.62,"n":24029,"o":97.91,"t":"2025-05-16T04:00:00Z","v":5262544,"vw":97.713859},{"c":97.63,"h":97.66,"l":97.1,"n":27262,"o":97.14,"t":"2025-05-19T04:00:00Z","v":7232766,"vw":97.415701},{"c":97.46,"h":97.54,"l":97.28,"n":25662,"o":97.52,"t":"2025-05-20T04:00:00Z","v":7496635,"vw":97.462368},{"c":96.82,"h":97.28,"l":96.7444,"n":28939,"o":97.17,"t":"2025-05-21T04:00:00Z","v":12393433,"vw":97.106349},{"c":97.1,"h":97.11,"l":96.66,"n":25887,"o":96.77,"t":"2025-05-22T04:00:00Z","v":6084846,"vw":96.9468},{"c":97.24,"h":97.38,"l":97.08,"n":22173,"o":97.34,"t":"2025-05-23T04:00:00Z","v":5210517,"vw":97.229147},{"c":97.68,"h":97.74,"l":97.42,"n":33076,"o":97.51,"t":"2025-05-27T04:00:00Z","v":7461471,"vw":97.636984},{"c":97.5,"h":97.6746,"l":97.375,"n":22402,"o":97.56,"t":"2025-05-28T04:00:00Z","v":4909442,"vw":97.488728},{"c":97.86,"h":97.94,"l":97.7,"n":30119,"o":97.74,"t":"2025-05-29T04:00:00Z","v":7724141,"vw":97.825209},{"c":98.1,"h":98.1,"l":97.8,"n":32814,"o":97.86,"t":"2025-05-30T04:00:00Z","v":15488429,"vw":97.991873},{"c":97.52,"h":97.5955,"l":97.23,"n":53213,"o":97.23,"t":"2025-06-02T04:00:00Z","v":28390079,"vw":97.447709},{"c":97.45,"h":97.7518,"l":97.37,"n":36089,"o":97.6,"t":"2025-06-03T04:00:00Z","v":7177836,"vw":97.486646},{"c":98.03,"h":98.09,"l":97.69,"n":31805,"o":97.75,"t":"2025-06-04T04:00:00Z","v":7761493,"vw":97.951878},{"c":97.78,"h":98.12,"l":97.77,"n":36760,"o":98.03,"t":"2025-06-05T04:00:00Z","v":10456612,"vw":97.866292},{"c":97.28,"h":97.525,"l":97.2505,"n":26429,"o":97.46,"t":"2025-06-06T04:00:00Z","v":6299934,"vw":97.361015},{"c":97.4,"h":97.54,"l":97.27,"n":30571,"o":97.29,"t":"2025-06-09T04:00:00Z","v":7096604,"vw":97.424857},{"c":97.62,"h":97.7399,"l":97.505,"n":30386,"o":97.72,"t":"2025-06-10T04:00:00Z","v":4990864,"vw":97.597385},{"c":97.95,"h":97.98,"l":97.7,"n":36342,"o":97.79,"t":"2025-06-11T04:00:00Z","v":5992536,"vw":97.870492},{"c":98.31,"h":98.32,"l":98.12,"n":30516,"o":98.24,"t":"2025-06-12T04:00:00Z","v":5726351,"vw":98.245032},{"c":97.96,"h":98.16,"l":97.76,"n":37349,"o":98.11,"t":"2025-06-13T04:00:00Z","v":8050549,"vw":97.927023},{"c":97.76,"h":98.07,"l":97.75,"n":33627,"o":97.89,"t":"2025-06-16T04:00:00Z","v":5680895,"vw":97.890381},{"c":98.06,"h":98.115,"l":97.76,"n":25808,"o":97.95,"t":"2025-06-17T04:00:00Z","v":5312113,"vw":98.001323},{"c":98.13,"h":98.395,"l":98.03,"n":27195,"o":98.21,"t":"2025-06-18T04:00:00Z","v":5907865,"vw":98.205572},{"c":98.22,"h":98.305,"l":97.95,"n":30016,"o":98,"t":"2025-06-20T04:00:00Z","v":6213004,"vw":98.172495},{"c":98.42,"h":98.65,"l":98.3,"n":30129,"o":98.4,"t":"2025-06-23T04:00:00Z","v":5884591,"vw":98.521558},{"c":98.82,"h":98.82,"l":98.34,"n":36542,"o":98.36,"t":"2025-06-24T04:00:00Z","v":7907575,"vw":98.671096},{"c":98.81,"h":98.81,"l":98.52,"n":47909,"o":98.62,"t":"2025-06-25T04:00:00Z","v":8434797,"vw":98.676005},{"c":99.08,"h":99.1,"l":98.78,"n":48404,"o":98.8,"t":"2025-06-26T04:00:00Z","v":9775172,"vw":98.939579},{"c":98.8,"h":99.095,"l":98.76,"n":48462,"o":98.87,"t":"2025-06-27T04:00:00Z","v":25931633,"vw":98.875077},{"c":99.2,"h":99.23,"l":98.9444,"n":47078,"o":99.05,"t":"2025-06-30T04:00:00Z","v":14036866,"vw":99.114167},{"c":98.79,"h":98.9495,"l":98.665,"n":33160,"o":98.87,"t":"2025-07-01T04:00:00Z","v":18480328,"vw":98.764982},{"c":98.67,"h":98.7,"l":98.54,"n":29107,"o":98.68,"t":"2025-07-02T04:00:00Z","v":8755956,"vw":98.631302},{"c":98.47,"h":98.59,"l":98.4057,"n":17786,"o":98.53,"t":"2025-07-03T04:00:00Z","v":4583196,"vw":98.497169},{"c":98.12,"h":98.33,"l":98.06,"n":28057,"o":98.32,"t":"2025-07-07T04:00:00Z","v":8088095,"vw":98.173229},{"c":98.08,"h":98.08,"l":97.93,"n":26223,"o":97.95,"t":"2025-07-08T04:00:00Z","v":7804229,"vw":98.011601},{"c":98.49,"h":98.49,"l":98.13,"n":29268,"o":98.21,"t":"2025-07-09T04:00:00Z","v":11043652,"vw":98.295309},{"c":98.46,"h":98.48,"l":98.3,"n":21252,"o":98.42,"t":"2025-07-10T04:00:00Z","v":5127152,"vw":98.390716},{"c":98.05,"h":98.2472,"l":98.02,"n":25343,"o":98.17,"t":"2025-07-11T04:00:00Z","v":6106474,"vw":98.087292},{"c":98.04,"h":98.125,"l":97.93,"n":23402,"o":98.01,"t":"2025-07-14T04:00:00Z","v":6231389,"vw":98.021083},{"c":97.75,"h":98.16,"l":97.7,"n":36028,"o":98.16,"t":"2025-07-15T04:00:00Z","v":9680969,"vw":97.858484},{"c":97.89,"h":98.02,"l":97.685,"n":63704,"o":97.89,"t":"2025-07-16T04:00:00Z","v":23556099,"vw":97.852656},{"c":97.93,"h":98.0567,"l":97.86,"n":22985,"o":97.98,"t":"2025-07-17T04:00:00Z","v":8355454,"vw":97.946087},{"c":98.11,"h":98.17,"l":98.0415,"n":26250,"o":98.15,"t":"2025-07-18T04:00:00Z","v":8443792,"vw":98.11132},{"c":98.38,"h":98.54,"l":98.36,"n":24876,"o":98.46,"t":"2025-07-21T04:00:00Z","v":6865690,"vw":98.4644},{"c":98.57,"h":98.64,"l":98.43,"n":21126,"o":98.48,"t":"2025-07-22T04:00:00Z","v":6172677,"vw":98.576563},{"c":98.35,"h":98.48,"l":98.32,"n":20072,"o":98.45,"t":"2025-07-23T04:00:00Z","v":7467087,"vw":98.386676},{"c":98.29,"h":98.36,"l":98.09,"n":46888,"o":98.11,"t":"2025-07-24T04:00:00Z","v":9644196,"vw":98.273165},{"c":98.45,"h":98.48,"l":98.25,"n":21255,"o":98.3,"t":"2025-07-25T04:00:00Z","v":5530410,"vw":98.399442},{"c":98.32,"h":98.42,"l":98.28,"n":24358,"o":98.36,"t":"2025-07-28T04:00:00Z","v":7032238,"vw":98.326593},{"c":98.85,"h":98.85,"l":98.42,"n":31080,"o":98.42,"t":"2025-07-29T04:00:00Z","v":12015164,"vw":98.728098},{"c":98.57,"h":98.8199,"l":98.52,"n":24402,"o":98.67,"t":"2025-07-30T04:00:00Z","v":8303112,"vw":98.606059},{"c":98.62,"h":98.83,"l":98.57,"n":40753,"o":98.72,"t":"2025-07-31T04:00:00Z","v":19774718,"vw":98.681142},{"c":99.14,"h":99.16,"l":98.85,"n":38359,"o":98.87,"t":"2025-08-01T04:00:00Z","v":12416285,"vw":99.008401},{"c":99.22,"h":99.24,"l":99.03,"n":29447,"o":99.16,"t":"2025-08-04T04:00:00Z","v":6717955,"vw":99.165135},{"c":99.25,"h":99.31,"l":99.105,"n":22319,"o":99.13,"t":"2025-08-05T04:00:00Z","v":9092372,"vw":99.230666},{"c":99.21,"h":99.29,"l":98.835,"n":27295,"o":99.14,"t":"2025-08-06T04:00:00Z","v":8102718,"vw":99.116576},{"c":99.13,"h":99.3174,"l":99.09,"n":20579,"o":99.23,"t":"2025-08-07T04:00:00Z","v":7869348,"vw":99.181994},{"c":98.94,"h":99.12,"l":98.89,"n":33070,"o":99,"t":"2025-08-08T04:00:00Z","v":8238131,"vw":98.935107},{"c":99.01,"h":99.115,"l":98.941,"n":24021,"o":99.01,"t":"2025-08-11T04:00:00Z","v":9698278,"vw":99.030751},{"c":99.01,"h":99.01,"l":98.795,"n":47633,"o":98.91,"t":"2025-08-12T04:00:00Z","v":12239542,"vw":98.95311},{"c":99.37,"h":99.4135,"l":99.2605,"n":19670,"o":99.28,"t":"2025-08-13T04:00:00Z","v":5386916,"vw":99.33402},{"c":99.09,"h":99.2698,"l":99.02,"n":23128,"o":99.18,"t":"2025-08-14T04:00:00Z","v":5208674,"vw":99.092501},{"c":98.94,"h":99.1,"l":98.874,"n":18747,"o":99.07,"t":"2025-08-15T04:00:00Z","v":6884785,"vw":98.994553},{"c":98.83,"h":99,"l":98.75,"n":21501,"o":98.99,"t":"2025-08-18T04:00:00Z","v":7906363,"vw":98.848386},{"c":99.02,"h":99.04,"l":98.91,"n":29714,"o":98.94,"t":"2025-08-19T04:00:00Z","v":9946958,"vw":98.992622},{"c":99.08,"h":99.1599,"l":98.98,"n":25056,"o":98.99,"t":"2025-08-20T04:00:00Z","v":5615239,"vw":99.065172},{"c":98.85,"h":98.985,"l":98.734,"n":30417,"o":98.96,"t":"2025-08-21T04:00:00Z","v":7129167,"vw":98.837992},{"c":99.4,"h":99.445,"l":99,"n":34484,"o":99.03,"t":"2025-08-22T04:00:00Z","v":9451448,"vw":99.343872},{"c":99.25,"h":99.34,"l":99.16,"n":22617,"o":99.21,"t":"2025-08-25T04:00:00Z","v":5625046,"vw":99.249602},{"c":99.37,"h":99.39,"l":99.16,"n":23100,"o":99.24,"t":"2025-08-26T04:00:00Z","v":4695983,"vw":99.294239},{"c":99.47,"h":99.47,"l":99.165,"n":23933,"o":99.22,"t":"2025-08-27T04:00:00Z","v":7320773,"vw":99.309958},{"c":99.59,"h":99.6099,"l":99.405,"n":27704,"o":99.43,"t":"2025-08-28T04:00:00Z","v":7068538,"vw":99.535918},{"c":99.46,"h":99.54,"l":99.4,"n":25705,"o":99.47,"t":"2025-08-29T04:00:00Z","v":9180305,"vw":99.4741},{"c":98.87,"h":98.945,"l":98.785,"n":32727,"o":98.82,"t":"2025-09-02T04:00:00Z","v":8530146,"vw":98.858436},{"c":99.23,"h":99.3281,"l":98.95,"n":34078,"o":98.95,"t":"2025-09-03T04:00:00Z","v":8399985,"vw":99.219063},{"c":99.63,"h":99.64,"l":99.335,"n":29292,"o":99.44,"t":"2025-09-04T04:00:00Z","v":6297263,"vw":99.504284},{"c":100.1,"h":100.23,"l":100.08,"n":30171,"o":100.14,"t":"2025-09-05T04:00:00Z","v":7616902,"vw":100.136688},{"c":100.44,"h":100.45,"l":100.3028,"n":30444,"o":100.33,"t":"2025-09-08T04:00:00Z","v":7202666,"vw":100.396009},{"c":100.24,"h":100.455,"l":100.1633,"n":28676,"o":100.38,"t":"2025-09-09T04:00:00Z","v":7090107,"vw":100.283698},{"c":100.44,"h":100.585,"l":100.34,"n":25481,"o":100.41,"t":"2025-09-10T04:00:00Z","v":5952390,"vw":100.445411},{"c":100.63,"h":100.7799,"l":100.53,"n":29241,"o":100.55,"t":"2025-09-11T04:00:00Z","v":6776510,"vw":100.654992},{"c":100.54,"h":100.54,"l":100.335,"n":29659,"o":100.48,"t":"2025-09-12T04:00:00Z","v":6525926,"vw":100.467586},{"c":100.71,"h":100.74,"l":100.6219,"n":25678,"o":100.67,"t":"2025-09-15T04:00:00Z","v":5038980,"vw":100.701076},{"c":100.75,"h":100.97,"l":100.6501,"n":39092,"o":100.75,"t":"2025-09-16T04:00:00Z","v":8264633,"vw":100.753761},{"c":100.57,"h":101.02,"l":100.49,"n":35609,"o":100.87,"t":"2025-09-17T04:00:00Z","v":7878394,"vw":100.70291},{"c":100.29,"h":100.4099,"l":100.16,"n":29331,"o":100.265,"t":"2025-09-18T04:00:00Z","v":7123780,"vw":100.311636},{"c":100.29,"h":100.36,"l":100.21,"n":28146,"o":100.3,"t":"2025-09-19T04:00:00Z","v":7238582,"vw":100.280576},{"c":100.17,"h":100.29,"l":100.12,"n":28755,"o":100.26,"t":"2025-09-22T04:00:00Z","v":5642221,"vw":100.199474},{"c":100.33,"h":100.36,"l":100.16,"n":30973,"o":100.24,"t":"2025-09-23T04:00:00Z","v":8095806,"vw":100.257009},{"c":100.14,"h":100.26,"l":100.11,"n":29753,"o":100.25,"t":"2025-09-24T04:00:00Z","v":6610757,"vw":100.175029},{"c":100,"h":100.0599,"l":99.85,"n":36148,"o":100,"t":"2025-09-25T04:00:00Z","v":8743587,"vw":99.978211},{"c":100.07,"h":100.205,"l":99.9701,"n":35735,"o":100.09,"t":"2025-09-26T04:00:00Z","v":6868258,"vw":100.041567},{"c":100.26,"h":100.33,"l":100.14,"n":31481,"o":100.18,"t":"2025-09-29T04:00:00Z","v":7751896,"vw":100.278351},{"c":100.25,"h":100.49,"l":100.2,"n":49564,"o":100.33,"t":"2025-09-30T04:00:00Z","v":12400667,"vw":100.292484},{"c":100.18,"h":100.26,"l":100.03,"n":36343,"o":100.18,"t":"2025-10-01T04:00:00Z","v":6961327,"vw":100.137014},{"c":100.29,"h":100.32,"l":100.1,"n":33676,"o":100.14,"t":"2025-10-02T04:00:00Z","v":6055896,"vw":100.242148},{"c":100.18,"h":100.38,"l":100.16,"n":42377,"o":100.32,"t":"2025-10-03T04:00:00Z","v":5268682,"vw":100.229079},{"c":99.96,"h":100.145,"l":99.95,"n":37720,"o":100,"t":"2025-10-06T04:00:00Z","v":6950292,"vw":99.997798},{"c":100.13,"h":100.2299,"l":100.02,"n":36911,"o":100.08,"t":"2025-10-07T04:00:00Z","v":6379424,"vw":100.136655},{"c":100.14,"h":100.33,"l":100.1109,"n":28435,"o":100.31,"t":"2025-10-08T04:00:00Z","v":5726913,"vw":100.207199},{"c":100.02,"h":100.1,"l":100,"n":33902,"o":100.08,"t":"2025-10-09T04:00:00Z","v":5199511,"vw":100.043525},{"c":100.43,"h":100.535,"l":100.2536,"n":44757,"o":100.355,"t":"2025-10-10T04:00:00Z","v":10204147,"vw":100.429407},{"c":100.62,"h":100.63,"l":100.355,"n":45577,"o":100.46,"t":"2025-10-13T04:00:00Z","v":8320524,"vw":100.549269},{"c":100.78,"h":100.79,"l":100.53,"n":40158,"o":100.57,"t":"2025-10-14T04:00:00Z","v":8508742,"vw":100.684089},{"c":100.74,"h":100.93,"l":100.6503,"n":35077,"o":100.82,"t":"2025-10-15T04:00:00Z","v":6297053,"vw":100.777888},{"c":101.1,"h":101.11,"l":100.665,"n":46307,"o":100.69,"t":"2025-10-16T04:00:00Z","v":10035366,"vw":100.984163},{"c":100.96,"h":101.01,"l":100.855,"n":49270,"o":101.01,"t":"2025-10-17T04:00:00Z","v":11738939,"vw":100.951553},{"c":101.13,"h":101.13,"l":101.015,"n":41668,"o":101.07,"t":"2025-10-20T04:00:00Z","v":7299173,"vw":101.081738},{"c":101.23,"h":101.3499,"l":101.2,"n":41320,"o":101.27,"t":"2025-10-21T04:00:00Z","v":12966016,"vw":101.255437},{"c":101.22,"h":101.24,"l":101.0944,"n":43795,"o":101.16,"t":"2025-10-22T04:00:00Z","v":13262281,"vw":101.165154},{"c":101.04,"h":101.17,"l":101.01,"n":42640,"o":101.11,"t":"2025-10-23T04:00:00Z","v":9975018,"vw":101.100471},{"c":101.14,"h":101.1999,"l":101.02,"n":33920,"o":101.17,"t":"2025-10-24T04:00:00Z","v":6544251,"vw":101.122759},{"c":101.21,"h":101.21,"l":100.9734,"n":43860,"o":101.08,"t":"2025-10-27T04:00:00Z","v":8527509,"vw":101.135535},{"c":101.27,"h":101.3,"l":101.1401,"n":42342,"o":101.19,"t":"2025-10-28T04:00:00Z","v":10300923,"vw":101.232465},{"c":100.79,"h":101.25,"l":100.76,"n":46597,"o":101.25,"t":"2025-10-29T04:00:00Z","v":9275654,"vw":101.049675},{"c":100.6,"h":100.76,"l":100.46,"n":44165,"o":100.48,"t":"2025-10-30T04:00:00Z","v":13563858,"vw":100.609687},{"c":100.54,"h":100.7,"l":100.5034,"n":46410,"o":100.66,"t":"2025-10-31T04:00:00Z","v":13111993,"vw":100.598747},{"c":100.09,"h":100.15,"l":100,"n":41666,"o":100.07,"t":"2025-11-03T05:00:00Z","v":9042118,"vw":100.08278},{"c":100.14,"h":100.2772,"l":100.13,"n":51199,"o":100.15,"t":"2025-11-04T05:00:00Z","v":29687556,"vw":100.194853},{"c":99.87,"h":100.105,"l":99.8201,"n":49013,"o":100.1,"t":"2025-11-05T05:00:00Z","v":8164985,"vw":99.89273},{"c":100.24,"h":100.3,"l":100.14,"n":35031,"o":100.18,"t":"2025-11-06T05:00:00Z","v":7247564,"vw":100.233008},{"c":100.2,"h":100.34,"l":100.11,"n":36208,"o":100.13,"t":"2025-11-07T05:00:00Z","v":5708277,"vw":100.253098},{"c":100.16,"h":100.27,"l":100.1,"n":41000,"o":100.2,"t":"2025-11-10T05:00:00Z","v":7944991,"vw":100.190246},{"c":100.46,"h":100.49,"l":100.33,"n":34016,"o":100.38,"t":"2025-11-11T05:00:00Z","v":5186222,"vw":100.433434},{"c":100.42,"h":100.4969,"l":100.355,"n":34263,"o":100.42,"t":"2025-11-12T05:00:00Z","v":6267263,"vw":100.429506},{"c":100.12,"h":100.33,"l":100.12,"n":41419,"o":100.24,"t":"2025-11-13T05:00:00Z","v":7541607,"vw":100.200458},{"c":100,"h":100.325,"l":99.98,"n":41470,"o":100.3,"t":"2025-11-14T05:00:00Z","v":6350455,"vw":100.078207},{"c":100.02,"h":100.1367,"l":100.01,"n":43082,"o":100.05,"t":"2025-11-17T05:00:00Z","v":7821945,"vw":100.063768},{"c":100.08,"h":100.2699,"l":100,"n":39151,"o":100.25,"t":"2025-11-18T05:00:00Z","v":7731817,"vw":100.115381},{"c":100.08,"h":100.2499,"l":100.03,"n":45488,"o":100.2,"t":"2025-11-19T05:00:00Z","v":8951707,"vw":100.124456},{"c":100.2,"h":100.28,"l":100.135,"n":44432,"o":100.18,"t":"2025-11-20T05:00:00Z","v":12968079,"vw":100.196026},{"c":100.44,"h":100.5,"l":100.2801,"n":45248,"o":100.45,"t":"2025-11-21T05:00:00Z","v":9334905,"vw":100.392239},{"c":100.64,"h":100.6599,"l":100.5,"n":38801,"o":100.51,"t":"2025-11-24T05:00:00Z","v":7717732,"vw":100.59598},{"c":100.8,"h":100.9499,"l":100.7,"n":55593,"o":100.71,"t":"2025-11-25T05:00:00Z","v":16788420,"vw":100.81624},{"c":100.96,"h":100.97,"l":100.66,"n":33753,"o":100.78,"t":"2025-11-26T05:00:00Z","v":8935197,"vw":100.889183},{"c":100.82,"h":100.9434,"l":100.7001,"n":31693,"o":100.91,"t":"2025-11-28T05:00:00Z","v":5064814,"vw":100.805462},{"c":100.06,"h":100.1399,"l":100.0232,"n":41972,"o":100.07,"t":"2025-12-01T05:00:00Z","v":7249251,"vw":100.069853},{"c":100.19,"h":100.22,"l":100.04,"n":36167,"o":100.07,"t":"2025-12-02T05:00:00Z","v":7972078,"vw":100.148605},{"c":100.38,"h":100.39,"l":100.21,"n":37656,"o":100.3,"t":"2025-12-03T05:00:00Z","v":9744487,"vw":100.329003},{"c":100.14,"h":100.31,"l":100.11,"n":32361,"o":100.25,"t":"2025-12-04T05:00:00Z","v":6953210,"vw":100.163215},{"c":100.03,"h":100.1747,"l":99.96,"n":34087,"o":100.17,"t":"2025-12-05T05:00:00Z","v":6870064,"vw":100.042884},{"c":99.87,"h":100.0333,"l":99.7415,"n":52432,"o":100.02,"t":"2025-12-08T05:00:00Z","v":8039061,"vw":99.846496},{"c":99.78,"h":100.04,"l":99.7736,"n":35912,"o":100.04,"t":"2025-12-09T05:00:00Z","v":5967960,"vw":99.845416},{"c":100.1,"h":100.13,"l":99.76,"n":43440,"o":99.77,"t":"2025-12-10T05:00:00Z","v":9279664,"vw":99.961338},{"c":100.12,"h":100.35,"l":100.0801,"n":42399,"o":100.32,"t":"2025-12-11T05:00:00Z","v":9961268,"vw":100.205006},{"c":99.81,"h":99.92,"l":99.7801,"n":36892,"o":99.84,"t":"2025-12-12T05:00:00Z","v":7588508,"vw":99.827641},{"c":99.91,"h":100.08,"l":99.88,"n":44922,"o":100.01,"t":"2025-12-15T05:00:00Z","v":9960413,"vw":99.942892},{"c":100.1,"h":100.15,"l":99.86,"n":37162,"o":99.87,"t":"2025-12-16T05:00:00Z","v":8614448,"vw":100.050805},{"c":100.07,"h":100.135,"l":100.015,"n":44595,"o":100.03,"t":"2025-12-17T05:00:00Z","v":12010954,"vw":100.064292},{"c":100.32,"h":100.37,"l":100.215,"n":37265,"o":100.32,"t":"2025-12-18T05:00:00Z","v":8191080,"vw":100.292687},{"c":99.84,"h":99.95,"l":99.8,"n":32386,"o":99.89,"t":"2025-12-19T05:00:00Z","v":6216568,"vw":99.860917},{"c":99.8,"h":99.83,"l":99.74,"n":34368,"o":99.82,"t":"2025-12-22T05:00:00Z","v":6178745,"vw":99.787036},{"c":99.8,"h":99.815,"l":99.58,"n":41140,"o":99.6,"t":"2025-12-23T05:00:00Z","v":9744231,"vw":99.733112},{"c":100.02,"h":100.04,"l":99.8501,"n":23666,"o":99.9,"t":"2025-12-24T05:00:00Z","v":4483895,"vw":99.949792},{"c":100.04,"h":100.15,"l":99.97,"n":35741,"o":100.13,"t":"2025-12-26T05:00:00Z","v":6503670,"vw":100.058598},{"c":100.16,"h":100.19,"l":100.0601,"n":39235,"o":100.12,"t":"2025-12-29T05:00:00Z","v":7886660,"vw":100.136426},{"c":100.12,"h":100.18,"l":100.0321,"n":36005,"o":100.06,"t":"2025-12-30T05:00:00Z","v":7955848,"vw":100.124208},{"c":99.88,"h":100.12,"l":99.88,"n":33943,"o":100.02,"t":"2025-12-31T05:00:00Z","v":13535517,"vw":100.031374},{"c":99.85,"h":100.01,"l":99.81,"n":36035,"o":100,"t":"2026-01-02T05:00:00Z","v":6730314,"vw":99.874977},{"c":100.04,"h":100.07,"l":99.88,"n":46758,"o":99.93,"t":"2026-01-05T05:00:00Z","v":9344968,"vw":100.000089},{"c":100.02,"h":100.03,"l":99.81,"n":37740,"o":99.93,"t":"2026-01-06T05:00:00Z","v":8573862,"vw":99.935325},{"c":100.12,"h":100.2,"l":100.03,"n":38578,"o":100.17,"t":"2026-01-07T05:00:00Z","v":7151866,"vw":100.130563},{"c":99.94,"h":100.01,"l":99.91,"n":30072,"o":99.94,"t":"2026-01-08T05:00:00Z","v":6184140,"vw":99.956044},{"c":100.16,"h":100.2697,"l":99.97,"n":38219,"o":100.08,"t":"2026-01-09T05:00:00Z","v":9879943,"vw":100.152052},{"c":100.11,"h":100.21,"l":100.025,"n":40913,"o":100.06,"t":"2026-01-12T05:00:00Z","v":9871275,"vw":100.117962},{"c":100.2,"h":100.24,"l":100.0907,"n":35520,"o":100.24,"t":"2026-01-13T05:00:00Z","v":7561565,"vw":100.181091},{"c":100.35,"h":100.41,"l":100.23,"n":35138,"o":100.23,"t":"2026-01-14T05:00:00Z","v":8585382,"vw":100.356689},{"c":100.22,"h":100.42,"l":100.22,"n":36566,"o":100.42,"t":"2026-01-15T05:00:00Z","v":9923598,"vw":100.287391},{"c":100.05,"h":100.24,"l":100.04,"n":42748,"o":100.22,"t":"2026-01-16T05:00:00Z","v":10332456,"vw":100.114117},{"c":99.67,"h":99.86,"l":99.66,"n":50446,"o":99.71,"t":"2026-01-20T05:00:00Z","v":14337314,"vw":99.733211},{"c":100,"h":100.03,"l":99.72,"n":46831,"o":99.77,"t":"2026-01-21T05:00:00Z","v":16939838,"vw":99.898639},{"c":100.02,"h":100.08,"l":99.87,"n":39673,"o":99.91,"t":"2026-01-22T05:00:00Z","v":10154555,"vw":99.991228},{"c":100.11,"h":100.15,"l":99.96,"n":33449,"o":100.05,"t":"2026-01-23T05:00:00Z","v":8621395,"vw":100.047039},{"c":100.26,"h":100.305,"l":100.21,"n":33770,"o":100.26,"t":"2026-01-26T05:00:00Z","v":6527090,"vw":100.2579},{"c":100.19,"h":100.3272,"l":100.165,"n":33768,"o":100.25,"t":"2026-01-27T05:00:00Z","v":7571771,"vw":100.228198},{"c":100.15,"h":100.17,"l":100,"n":41806,"o":100.15,"t":"2026-01-28T05:00:00Z","v":14730062,"vw":100.084126},{"c":100.15,"h":100.24,"l":100.01,"n":37288,"o":100.1,"t":"2026-01-29T05:00:00Z","v":10066549,"vw":100.161449},{"c":100.13,"h":100.22,"l":100.11,"n":38665,"o":100.16,"t":"2026-01-30T05:00:00Z","v":12469668,"vw":100.159017},{"c":99.69,"h":99.8501,"l":99.6598,"n":44627,"o":99.84,"t":"2026-02-02T05:00:00Z","v":13264310,"vw":99.712015},{"c":99.7,"h":99.715,"l":99.59,"n":33423,"o":99.62,"t":"2026-02-03T05:00:00Z","v":9358818,"vw":99.656377},{"c":99.64,"h":99.75,"l":99.595,"n":39541,"o":99.62,"t":"2026-02-04T05:00:00Z","v":12574247,"vw":99.664524},{"c":100.07,"h":100.11,"l":99.805,"n":37108,"o":99.87,"t":"2026-02-05T05:00:00Z","v":11442183,"vw":99.98946},{"c":100.13,"h":100.135,"l":99.98,"n":33970,"o":100.09,"t":"2026-02-06T05:00:00Z","v":9471919,"vw":100.072582},{"c":100.16,"h":100.17,"l":100,"n":36947,"o":100.04,"t":"2026-02-09T05:00:00Z","v":9307581,"vw":100.124854},{"c":100.45,"h":100.5,"l":100.37,"n":35769,"o":100.4,"t":"2026-02-10T05:00:00Z","v":8566531,"vw":100.430874},{"c":100.22,"h":100.4,"l":100.193,"n":34615,"o":100.22,"t":"2026-02-11T05:00:00Z","v":8484945,"vw":100.26374},{"c":100.67,"h":100.7,"l":100.3916,"n":33536,"o":100.4,"t":"2026-02-12T05:00:00Z","v":11167542,"vw":100.592709},{"c":100.99,"h":101.005,"l":100.89,"n":32149,"o":100.93,"t":"2026-02-13T05:00:00Z","v":5927123,"vw":100.948659},{"c":101,"h":101.04,"l":100.935,"n":37861,"o":101,"t":"2026-02-17T05:00:00Z","v":6588816,"vw":100.986592},{"c":100.86,"h":100.96,"l":100.8395,"n":31613,"o":100.87,"t":"2026-02-18T05:00:00Z","v":5460232,"vw":100.892277},{"c":100.88,"h":100.94,"l":100.77,"n":29370,"o":100.79,"t":"2026-02-19T05:00:00Z","v":6600713,"vw":100.859895},{"c":100.9,"h":100.93,"l":100.74,"n":37593,"o":100.9,"t":"2026-02-20T05:00:00Z","v":8651032,"vw":100.855265},{"c":101.1,"h":101.18,"l":100.95,"n":33384,"o":100.96,"t":"2026-02-23T05:00:00Z","v":9828413,"vw":101.099047},{"c":101.09,"h":101.15,"l":101.01,"n":34892,"o":101.09,"t":"2026-02-24T05:00:00Z","v":7899507,"vw":101.09166},{"c":101.04,"h":101.13,"l":101.01,"n":30600,"o":101.01,"t":"2026-02-25T05:00:00Z","v":6878043,"vw":101.059313},{"c":101.2,"h":101.21,"l":101.084,"n":27171,"o":101.09,"t":"2026-02-26T05:00:00Z","v":8929558,"vw":101.147058},{"c":101.4,"h":101.4557,"l":101.34,"n":36293,"o":101.37,"t":"2026-02-27T05:00:00Z","v":9042657,"vw":101.394188},{"c":100.68,"h":100.8001,"l":100.56,"n":37839,"o":100.78,"t":"2026-03-02T05:00:00Z","v":10370191,"vw":100.641302},{"c":100.57,"h":100.707,"l":100.24,"n":35841,"o":100.26,"t":"2026-03-03T05:00:00Z","v":10861154,"vw":100.550571},{"c":100.53,"h":100.62,"l":100.475,"n":43438,"o":100.58,"t":"2026-03-04T05:00:00Z","v":13752953,"vw":100.545877},{"c":100.24,"h":100.3199,"l":100.1537,"n":34320,"o":100.22,"t":"2026-03-05T05:00:00Z","v":8752945,"vw":100.222471},{"c":100.12,"h":100.3651,"l":99.905,"n":37006,"o":99.97,"t":"2026-03-06T05:00:00Z","v":9365828,"vw":100.178635},{"c":100.44,"h":100.4799,"l":99.96,"n":40573,"o":100.08,"t":"2026-03-09T04:00:00Z","v":8959510,"vw":100.248282},{"c":100.11,"h":100.4395,"l":100.11,"n":39947,"o":100.36,"t":"2026-03-10T04:00:00Z","v":10186825,"vw":100.277906},{"c":99.66,"h":100,"l":99.61,"n":31797,"o":99.92,"t":"2026-03-11T04:00:00Z","v":5942154,"vw":99.746759},{"c":99.29,"h":99.5678,"l":99.18,"n":41907,"o":99.5,"t":"2026-03-12T04:00:00Z","v":10204559,"vw":99.378744},{"c":99.21,"h":99.535,"l":99.14,"n":34043,"o":99.45,"t":"2026-03-13T04:00:00Z","v":8758801,"vw":99.273512},{"c":99.6,"h":99.65,"l":99.4424,"n":34391,"o":99.59,"t":"2026-03-16T04:00:00Z","v":6179466,"vw":99.577461},{"c":99.8,"h":99.83,"l":99.715,"n":28967,"o":99.74,"t":"2026-03-17T04:00:00Z","v":7386098,"vw":99.785919},{"c":99.38,"h":99.74,"l":99.38,"n":34778,"o":99.67,"t":"2026-03-18T04:00:00Z","v":8249965,"vw":99.578171},{"c":99.49,"h":99.6156,"l":99.135,"n":39291,"o":99.16,"t":"2026-03-19T04:00:00Z","v":13232087,"vw":99.401034},{"c":98.66,"h":99.165,"l":98.66,"n":46618,"o":99.14,"t":"2026-03-20T04:00:00Z","v":14467743,"vw":98.784028},{"c":99.03,"h":99.235,"l":98.765,"n":63360,"o":98.86,"t":"2026-03-23T04:00:00Z","v":27635506,"vw":99.012891},{"c":98.76,"h":98.965,"l":98.57,"n":46054,"o":98.63,"t":"2026-03-24T04:00:00Z","v":16747638,"vw":98.727334},{"c":99.11,"h":99.21,"l":98.995,"n":41562,"o":99.15,"t":"2026-03-25T04:00:00Z","v":16251173,"vw":99.132404},{"c":98.55,"h":98.97,"l":98.545,"n":44236,"o":98.84,"t":"2026-03-26T04:00:00Z","v":12308275,"vw":98.688956},{"c":98.54,"h":98.6699,"l":98.29,"n":38617,"o":98.34,"t":"2026-03-27T04:00:00Z","v":15520062,"vw":98.511217},{"c":99.04,"h":99.1966,"l":98.95,"n":40202,"o":99.03,"t":"2026-03-30T04:00:00Z","v":12893189,"vw":99.04934},{"c":99.27,"h":99.475,"l":99.18,"n":54639,"o":99.28,"t":"2026-03-31T04:00:00Z","v":23487118,"vw":99.304527},{"c":99,"h":99.165,"l":98.915,"n":46733,"o":98.97,"t":"2026-04-01T04:00:00Z","v":20869628,"vw":99.014085},{"c":99.23,"h":99.29,"l":98.88,"n":35900,"o":98.89,"t":"2026-04-02T04:00:00Z","v":12033320,"vw":99.117243},{"c":99.05,"h":99.17,"l":99,"n":48851,"o":99,"t":"2026-04-06T04:00:00Z","v":14361320,"vw":99.061042},{"c":99.17,"h":99.22,"l":98.74,"n":35532,"o":99.07,"t":"2026-04-07T04:00:00Z","v":14042556,"vw":98.923596},{"c":99.43,"h":99.72,"l":99.3443,"n":39652,"o":99.67,"t":"2026-04-08T04:00:00Z","v":8890810,"vw":99.473688},{"c":99.49,"h":99.6399,"l":99.22,"n":37274,"o":99.34,"t":"2026-04-09T04:00:00Z","v":8013616,"vw":99.468373},{"c":99.32,"h":99.4861,"l":99.3,"n":35459,"o":99.46,"t":"2026-04-10T04:00:00Z","v":4520734,"vw":99.372415},{"c":99.52,"h":99.56,"l":99.2701,"n":31901,"o":99.33,"t":"2026-04-13T04:00:00Z","v":5849163,"vw":99.421039},{"c":99.78,"h":99.79,"l":99.5,"n":26833,"o":99.53,"t":"2026-04-14T04:00:00Z","v":5819616,"vw":99.689798},{"c":99.62,"h":99.7,"l":99.5501,"n":29772,"o":99.68,"t":"2026-04-15T04:00:00Z","v":6545522,"vw":99.632307},{"c":99.48,"h":99.75,"l":99.41,"n":34277,"o":99.73,"t":"2026-04-16T04:00:00Z","v":10668254,"vw":99.531084},{"c":99.85,"h":100,"l":99.8101,"n":32114,"o":99.89,"t":"2026-04-17T04:00:00Z","v":5623583,"vw":99.902011},{"c":99.84,"h":99.88,"l":99.7001,"n":23968,"o":99.88,"t":"2026-04-20T04:00:00Z","v":5689420,"vw":99.81373},{"c":99.47,"h":99.77,"l":99.47,"n":31641,"o":99.77,"t":"2026-04-21T04:00:00Z","v":7592582,"vw":99.596255},{"c":99.61,"h":99.77,"l":99.575,"n":30272,"o":99.77,"t":"2026-04-22T04:00:00Z","v":7882442,"vw":99.641035},{"c":99.45,"h":99.695,"l":99.291,"n":29321,"o":99.6,"t":"2026-04-23T04:00:00Z","v":5071599,"vw":99.530435},{"c":99.59,"h":99.6396,"l":99.32,"n":29195,"o":99.4,"t":"2026-04-24T04:00:00Z","v":4800439,"vw":99.559},{"c":99.44,"h":99.58,"l":99.3638,"n":29818,"o":99.52,"t":"2026-04-27T04:00:00Z","v":7854179,"vw":99.453597},{"c":99.4,"h":99.41,"l":99.265,"n":34978,"o":99.34,"t":"2026-04-28T04:00:00Z","v":8681479,"vw":99.345021},{"c":98.96,"h":99.23,"l":98.88,"n":33062,"o":99.23,"t":"2026-04-29T04:00:00Z","v":6772865,"vw":99.041907},{"c":99.1,"h":99.2155,"l":99.03,"n":36858,"o":99.15,"t":"2026-04-30T04:00:00Z","v":13328447,"vw":99.121171},{"c":98.9,"h":99.13,"l":98.7825,"n":35587,"o":98.84,"t":"2026-05-01T04:00:00Z","v":11670587,"vw":98.908825},{"c":98.59,"h":98.795,"l":98.41,"n":37639,"o":98.77,"t":"2026-05-04T04:00:00Z","v":7588567,"vw":98.599203},{"c":98.77,"h":98.8499,"l":98.6606,"n":33426,"o":98.7,"t":"2026-05-05T04:00:00Z","v":10054550,"vw":98.764051},{"c":99.19,"h":99.22,"l":99.0629,"n":30051,"o":99.12,"t":"2026-05-06T04:00:00Z","v":6977547,"vw":99.170603},{"c":98.95,"h":99.39,"l":98.9,"n":33274,"o":99.34,"t":"2026-05-07T04:00:00Z","v":10912400,"vw":99.032974},{"c":99.18,"h":99.2565,"l":99.13,"n":28771,"o":99.21,"t":"2026-05-08T04:00:00Z","v":8214306,"vw":99.176232},{"c":98.92,"h":99.1052,"l":98.92,"n":35714,"o":99.05,"t":"2026-05-11T04:00:00Z","v":6858996,"vw":98.991272},{"c":98.63,"h":98.73,"l":98.61,"n":29001,"o":98.71,"t":"2026-05-12T04:00:00Z","v":6344985,"vw":98.659511},{"c":98.67,"h":98.69,"l":98.48,"n":27984,"o":98.62,"t":"2026-05-13T04:00:00Z","v":5404759,"vw":98.615064},{"c":98.64,"h":98.885,"l":98.625,"n":29046,"o":98.86,"t":"2026-05-14T04:00:00Z","v":5132285,"vw":98.779845},{"c":98.02,"h":98.2,"l":98.005,"n":33187,"o":98.14,"t":"2026-05-15T04:00:00Z","v":8035619,"vw":98.061507},{"c":98.01,"h":98.21,"l":97.855,"n":36635,"o":98.11,"t":"2026-05-18T04:00:00Z","v":7784916,"vw":98.020247},{"c":97.63,"h":97.795,"l":97.515,"n":37344,"o":97.65,"t":"2026-05-19T04:00:00Z","v":8953974,"vw":97.645508},{"c":98.22,"h":98.275,"l":97.6681,"n":36376,"o":97.69,"t":"2026-05-20T04:00:00Z","v":15859444,"vw":98.097251},{"c":98.34,"h":98.34,"l":97.84,"n":30400,"o":97.97,"t":"2026-05-21T04:00:00Z","v":7081048,"vw":98.162749},{"c":98.44,"h":98.505,"l":98.185,"n":31061,"o":98.49,"t":"2026-05-22T04:00:00Z","v":6959179,"vw":98.316134},{"c":98.72,"h":98.845,"l":98.605,"n":33682,"o":98.78,"t":"2026-05-26T04:00:00Z","v":5345676,"vw":98.691155},{"c":98.8,"h":98.9,"l":98.76,"n":29364,"o":98.81,"t":"2026-05-27T04:00:00Z","v":6908653,"vw":98.817587},{"c":99,"h":99.1,"l":98.765,"n":35338,"o":98.82,"t":"2026-05-28T04:00:00Z","v":10310939,"vw":98.968435},{"c":99.06,"h":99.19,"l":99.02,"n":34815,"o":99.09,"t":"2026-05-29T04:00:00Z","v":8945423,"vw":99.09047},{"c":98.68,"h":98.695,"l":98.36,"n":35206,"o":98.44,"t":"2026-06-01T04:00:00Z","v":8827405,"vw":98.540299},{"c":98.71,"h":98.84,"l":98.66,"n":32132,"o":98.8,"t":"2026-06-02T04:00:00Z","v":6871759,"vw":98.716721},{"c":98.5,"h":98.5855,"l":98.41,"n":30354,"o":98.51,"t":"2026-06-03T04:00:00Z","v":7339377,"vw":98.497811},{"c":98.66,"h":98.9983,"l":98.61,"n":34098,"o":98.71,"t":"2026-06-04T04:00:00Z","v":7009632,"vw":98.673635},{"c":98.17,"h":98.37,"l":98.17,"n":42093,"o":98.33,"t":"2026-06-05T04:00:00Z","v":13814284,"vw":98.242008},{"c":98.17,"h":98.4297,"l":98.15,"n":34060,"o":98.4,"t":"2026-06-08T04:00:00Z","v":8975969,"vw":98.215982},{"c":98.37,"h":98.4199,"l":98.215,"n":37955,"o":98.33,"t":"2026-06-09T04:00:00Z","v":14475549,"vw":98.339196},{"c":98.31,"h":98.48,"l":98.215,"n":27312,"o":98.42,"t":"2026-06-10T04:00:00Z","v":4789189,"vw":98.368838},{"c":98.88,"h":98.915,"l":98.34,"n":29731,"o":98.39,"t":"2026-06-11T04:00:00Z","v":7145675,"vw":98.618778},{"c":98.76,"h":98.82,"l":98.59,"n":30322,"o":98.73,"t":"2026-06-12T04:00:00Z","v":6325395,"vw":98.730753},{"c":98.85,"h":99.025,"l":98.82,"n":30786,"o":98.96,"t":"2026-06-15T04:00:00Z","v":7125900,"vw":98.882061},{"c":98.97,"h":99.0856,"l":98.88,"n":27657,"o":98.9,"t":"2026-06-16T04:00:00Z","v":6361513,"vw":99.003102},{"c":98.61,"h":99.07,"l":98.57,"n":31588,"o":99,"t":"2026-06-17T04:00:00Z","v":9356721,"vw":98.870072},{"c":98.9,"h":99.11,"l":98.87,"n":26731,"o":99,"t":"2026-06-18T04:00:00Z","v":4643768,"vw":98.980378},{"c":98.63,"h":98.77,"l":98.58,"n":31633,"o":98.74,"t":"2026-06-22T04:00:00Z","v":6334150,"vw":98.634307},{"c":98.71,"h":98.85,"l":98.7,"n":35957,"o":98.73,"t":"2026-06-23T04:00:00Z","v":12097971,"vw":98.761162},{"c":99.19,"h":99.24,"l":99.07,"n":27134,"o":99.1,"t":"2026-06-24T04:00:00Z","v":6525126,"vw":99.180065},{"c":99.25,"h":99.4299,"l":99.24,"n":30169,"o":99.32,"t":"2026-06-25T04:00:00Z","v":8187480,"vw":99.301979},{"c":99.34,"h":99.42,"l":99.23,"n":35233,"o":99.24,"t":"2026-06-26T04:00:00Z","v":9928182,"vw":99.33474},{"c":99.37,"h":99.41,"l":99.3048,"n":35278,"o":99.34,"t":"2026-06-29T04:00:00Z","v":8173476,"vw":99.356905},{"c":98.98,"h":99.3,"l":98.95,"n":42880,"o":99.3,"t":"2026-06-30T04:00:00Z","v":19013588,"vw":99.099401},{"c":98.5,"h":98.61,"l":98.422,"n":37008,"o":98.48,"t":"2026-07-01T04:00:00Z","v":10923124,"vw":98.54952},{"c":98.61,"h":98.66,"l":98.49,"n":33916,"o":98.54,"t":"2026-07-02T04:00:00Z","v":8415955,"vw":98.571568},{"c":98.66,"h":98.67,"l":98.4842,"n":33418,"o":98.6,"t":"2026-07-06T04:00:00Z","v":6848040,"vw":98.568621},{"c":98.21,"h":98.49,"l":98.16,"n":34081,"o":98.46,"t":"2026-07-07T04:00:00Z","v":9145434,"vw":98.291287},{"c":98.04,"h":98.11,"l":97.9,"n":30629,"o":98.08,"t":"2026-07-08T04:00:00Z","v":7491374,"vw":98.021408},{"c":98.18,"h":98.3099,"l":98.04,"n":30283,"o":98.12,"t":"2026-07-09T04:00:00Z","v":9019343,"vw":98.181959},{"c":98.08,"h":98.48,"l":98.02,"n":30528,"o":98.41,"t":"2026-07-10T04:00:00Z","v":7753594,"vw":98.135092},{"c":97.71,"h":98.02,"l":97.71,"n":38957,"o":97.93,"t":"2026-07-13T04:00:00Z","v":8329975,"vw":97.80506},{"c":98,"h":98.125,"l":97.9,"n":31165,"o":97.98,"t":"2026-07-14T04:00:00Z","v":6722945,"vw":97.999644},{"c":98.14,"h":98.26,"l":98.06,"n":40716,"o":98.06,"t":"2026-07-15T04:00:00Z","v":11880888,"vw":98.17099},{"c":98.13,"h":98.17,"l":97.99,"n":31030,"o":98.03,"t":"2026-07-16T04:00:00Z","v":6699347,"vw":98.104831},{"c":98.2,"h":98.3959,"l":98.175,"n":29491,"o":98.32,"t":"2026-07-17T04:00:00Z","v":6559995,"vw":98.24918},{"c":97.95,"h":98.1842,"l":97.895,"n":35087,"o":98.17,"t":"2026-07-20T04:00:00Z","v":4958940,"vw":97.992707},{"c":97.74,"h":97.8959,"l":97.715,"n":33814,"o":97.85,"t":"2026-07-21T04:00:00Z","v":9526298,"vw":97.757914},{"c":97.58,"h":97.7399,"l":97.58,"n":30121,"o":97.71,"t":"2026-07-22T04:00:00Z","v":6320828,"vw":97.637898},{"c":97.34,"h":97.4,"l":97.27,"n":31334,"o":97.32,"t":"2026-07-23T04:00:00Z","v":6401617,"vw":97.341586},{"c":97.46,"h":97.635,"l":97.405,"n":30473,"o":97.45,"t":"2026-07-24T04:00:00Z","v":5915858,"vw":97.508855},{"c":97.69,"h":97.73,"l":97.585,"n":34514,"o":97.64,"t":"2026-07-27T04:00:00Z","v":7053307,"vw":97.675526},{"c":97.92,"h":98.01,"l":97.765,"n":36484,"o":97.79,"t":"2026-07-28T04:00:00Z","v":12028508,"vw":97.903811},{"c":97.55,"h":97.8951,"l":97.55,"n":34601,"o":97.83,"t":"2026-07-29T04:00:00Z","v":6328018,"vw":97.716915},{"c":97.62,"h":97.7075,"l":97.5343,"n":38499,"o":97.62,"t":"2026-07-30T04:00:00Z","v":8668378,"vw":97.627233},{"c":97.37,"h":97.49,"l":97.235,"n":45060,"o":97.48,"t":"2026-07-31T04:00:00Z","v":11051150,"vw":97.307507},{"c":97.26,"h":97.29,"l":97.12,"n":42231,"o":97.21,"t":"2026-08-03T04:00:00Z","v":12329665,"vw":97.238381},{"c":97.66,"h":97.66,"l":97.51,"n":43387,"o":97.55,"t":"2026-08-04T04:00:00Z","v":10970230,"vw":97.602534},{"c":97.71,"h":97.74,"l":97.565,"n":39597,"o":97.64,"t":"2026-08-05T04:00:00Z","v":14459915,"vw":97.684229},{"c":97.43,"h":97.58,"l":97.35,"n":42361,"o":97.57,"t":"2026-08-06T04:00:00Z","v":10153332,"vw":97.460068},{"c":97.6,"h":97.73,"l":97.495,"n":35453,"o":97.69,"t":"2026-08-07T04:00:00Z","v":5867949,"vw":97.575151},{"c":97.24,"h":97.49,"l":97.24,"n":41023,"o":97.46,"t":"2026-08-10T04:00:00Z","v":5890754,"vw":97.320337},{"c":97.32,"h":97.4774,"l":97.32,"n":36099,"o":97.4,"t":"2026-08-11T04:00:00Z","v":11248474,"vw":97.372736},{"c":97.43,"h":97.62,"l":97.3901,"n":43715,"o":97.57,"t":"2026-08-12T04:00:00Z","v":5977811,"vw":97.471702},{"c":97.69,"h":97.89,"l":97.65,"n":36054,"o":97.72,"t":"2026-08-13T04:00:00Z","v":9604111,"vw":97.704461},{"c":97.48,"h":97.7288,"l":97.41,"n":40366,"o":97.65,"t":"2026-08-14T04:00:00Z","v":7191192,"vw":97.486198},{"c":97.25,"h":97.47,"l":97.23,"n":38440,"o":97.38,"t":"2026-08-17T04:00:00Z","v":10237659,"vw":97.350783},{"c":97.35,"h":97.39,"l":97.135,"n":27307,"o":97.19,"t":"2026-08-18T04:00:00Z","v":5972540,"vw":97.324232},{"c":97.82,"h":97.82,"l":97.57,"n":32290,"o":97.75,"t":"2026-08-19T04:00:00Z","v":6958590,"vw":97.707601},{"c":97.49,"h":97.635,"l":97.425,"n":31952,"o":97.49,"t":"2026-08-20T04:00:00Z","v":5702536,"vw":97.508073},{"c":97.35,"h":97.49,"l":97.32,"n":26386,"o":97.46,"t":"2026-08-21T04:00:00Z","v":5962207,"vw":97.366433},{"c":97.55,"h":97.625,"l":97.455,"n":28622,"o":97.49,"t":"2026-08-24T04:00:00Z","v":5019527,"vw":97.553879},{"c":98.01,"h":98.01,"l":97.76,"n":26336,"o":97.79,"t":"2026-08-25T04:00:00Z","v":5583371,"vw":97.903463},{"c":97.86,"h":97.88,"l":97.76,"n":29117,"o":97.86,"t":"2026-08-26T04:00:00Z","v":5937350,"vw":97.818636},{"c":97.83,"h":97.9199,"l":97.7445,"n":24622,"o":97.86,"t":"2026-08-27T04:00:00Z","v":6009384,"vw":97.83651},{"c":97.49,"h":97.96,"l":97.48,"n":26703,"o":97.75,"t":"2026-08-28T04:00:00Z","v":9905048,"vw":97.595921},{"c":97.41,"h":97.4199,"l":97.3,"n":38144,"o":97.41,"t":"2026-08-31T04:00:00Z","v":11794019,"vw":97.366357},{"c":96.77,"h":97.05,"l":96.75,"n":35764,"o":96.88,"t":"2026-09-01T04:00:00Z","v":8669185,"vw":96.863175},{"c":96.84,"h":96.86,"l":96.72,"n":40011,"o":96.84,"t":"2026-09-02T04:00:00Z","v":11771630,"vw":96.776581},{"c":96.95,"h":97.16,"l":96.94,"n":32365,"o":97.11,"t":"2026-09-03T04:00:00Z","v":6731514,"vw":97.031036},{"c":97,"h":97.11,"l":96.95,"n":34912,"o":97,"t":"2026-09-04T04:00:00Z","v":7816233,"vw":97.02172},{"c":96.9,"h":97.0499,"l":96.82,"n":35708,"o":97.04,"t":"2026-09-08T04:00:00Z","v":6020840,"vw":96.933663},{"c":96.68,"h":96.925,"l":96.6,"n":38866,"o":96.85,"t":"2026-09-09T04:00:00Z","v":8216939,"vw":96.730541},{"c":96.05,"h":96.355,"l":96.04,"n":35764,"o":96.26,"t":"2026-09-10T04:00:00Z","v":13042646,"vw":96.18052},{"c":95.98,"h":96.305,"l":95.943,"n":30633,"o":96.26,"t":"2026-09-11T04:00:00Z","v":7344929,"vw":96.094296},{"c":95.89,"h":96.155,"l":95.725,"n":45792,"o":95.88,"t":"2026-09-14T04:00:00Z","v":15488406,"vw":96.01186},{"c":95.85,"h":95.9,"l":95.7818,"n":39358,"o":95.85,"t":"2026-09-15T04:00:00Z","v":12251400,"vw":95.849587},{"c":95.81,"h":96.23,"l":95.79,"n":39100,"o":96.02,"t":"2026-09-16T04:00:00Z","v":9596535,"vw":96.042654},{"c":96.33,"h":96.33,"l":96.1201,"n":28775,"o":96.21,"t":"2026-09-17T04:00:00Z","v":8033759,"vw":96.21992},{"c":95.96,"h":96.07,"l":95.925,"n":29299,"o":96.07,"t":"2026-09-18T04:00:00Z","v":6146371,"vw":95.972746},{"c":96.21,"h":96.2375,"l":96.112,"n":33660,"o":96.2,"t":"2026-09-21T04:00:00Z","v":9151872,"vw":96.181683},{"c":96.25,"h":96.31,"l":96.09,"n":32523,"o":96.27,"t":"2026-09-22T04:00:00Z","v":7158173,"vw":96.197331},{"c":95.41,"h":96.085,"l":95.25,"n":47198,"o":96.08,"t":"2026-09-23T04:00:00Z","v":17186733,"vw":95.567084},{"c":94.95,"h":95.525,"l":94.93,"n":36209,"o":95.47,"t":"2026-09-24T04:00:00Z","v":10598514,"vw":95.141977},{"c":95.12,"h":95.1662,"l":94.735,"n":46203,"o":95,"t":"2026-09-25T04:00:00Z","v":15466391,"vw":94.997992},{"c":94.65,"h":94.83,"l":94.48,"n":45066,"o":94.71,"t":"2026-09-28T04:00:00Z","v":14228187,"vw":94.64958},{"c":94.6,"h":94.6998,"l":94.325,"n":41729,"o":94.65,"t":"2026-09-29T04:00:00Z","v":16734593,"vw":94.50413},{"c":94.54,"h":94.75,"l":94.35,"n":45124,"o":94.74,"t":"2026-09-30T04:00:00Z","v":17341768,"vw":94.49401},{"c":94.42,"h":94.56,"l":93.835,"n":39784,"o":93.96,"t":"2026-10-01T04:00:00Z","v":17718215,"vw":94.303938},{"c":94.25,"h":94.7374,"l":94.17,"n":38566,"o":94.65,"t":"2026-10-02T04:00:00Z","v":14458822,"vw":94.328291},{"c":94.13,"h":94.23,"l":93.93,"n":43996,"o":94.15,"t":"2026-10-05T04:00:00Z","v":16882270,"vw":94.054926},{"c":94.36,"h":94.45,"l":94.185,"n":39244,"o":94.25,"t":"2026-10-06T04:00:00Z","v":13713805,"vw":94.36148},{"c":94.31,"h":94.4099,"l":93.872,"n":41870,"o":93.89,"t":"2026-10-07T04:00:00Z","v":14127905,"vw":94.225573},{"c":94.63,"h":94.63,"l":94.1445,"n":40002,"o":94.24,"t":"2026-10-08T04:00:00Z","v":11240100,"vw":94.47295},{"c":94.59,"h":94.64,"l":94.42,"n":35895,"o":94.53,"t":"2026-10-09T04:00:00Z","v":10053050,"vw":94.545101},{"c":94.66,"h":94.67,"l":94.5268,"n":33298,"o":94.54,"t":"2026-10-12T04:00:00Z","v":9091663,"vw":94.616617},{"c":94.71,"h":94.81,"l":94.635,"n":34173,"o":94.81,"t":"2026-10-13T04:00:00Z","v":9550262,"vw":94.718578},{"c":94.82,"h":94.9,"l":94.2633,"n":45192,"o":94.3,"t":"2026-10-14T04:00:00Z","v":18639640,"vw":94.674788},{"c":95.41,"h":95.65,"l":95.3249,"n":42604,"o":95.61,"t":"2026-10-15T04:00:00Z","v":11936178,"vw":95.42617},{"c":95.38,"h":95.58,"l":95.215,"n":40326,"o":95.29,"t":"2026-10-16T04:00:00Z","v":11396414,"vw":95.387093},{"c":95.11,"h":95.385,"l":95.04,"n":39930,"o":95.34,"t":"2026-10-19T04:00:00Z","v":10409566,"vw":95.128875},{"c":95.27,"h":95.505,"l":95.16,"n":43952,"o":95.305,"t":"2026-10-20T04:00:00Z","v":9960242,"vw":95.282408},{"c":95.3,"h":95.495,"l":95.11,"n":37994,"o":95.4,"t":"2026-10-21T04:00:00Z","v":9841302,"vw":95.322398}],"volatilityBars":[{"c":96.175,"h":96.175,"l":96.175,"n":1,"o":96.175,"t":"2026-09-21T11:45:00Z","v":250,"vw":96.175},{"c":96.17,"h":96.18,"l":96.17,"n":4,"o":96.1775,"t":"2026-09-21T12:00:00Z","v":773,"vw":96.175833},{"c":96.14,"h":96.14,"l":96.14,"n":1,"o":96.14,"t":"2026-09-21T12:45:00Z","v":100,"vw":96.14},{"c":96.145,"h":96.2,"l":96.14,"n":2085,"o":96.2,"t":"2026-09-21T13:30:00Z","v":532791,"vw":96.187835},{"c":96.135,"h":96.1475,"l":96.112,"n":1116,"o":96.1462,"t":"2026-09-21T13:45:00Z","v":125608,"vw":96.12969},{"c":96.165,"h":96.17,"l":96.115,"n":905,"o":96.1344,"t":"2026-09-21T14:00:00Z","v":234383,"vw":96.135992},{"c":96.215,"h":96.215,"l":96.1601,"n":2895,"o":96.17,"t":"2026-09-21T14:15:00Z","v":1788700,"vw":96.185645},{"c":96.2,"h":96.23,"l":96.1901,"n":1075,"o":96.2101,"t":"2026-09-21T14:30:00Z","v":440623,"vw":96.209629},{"c":96.17,"h":96.22,"l":96.17,"n":846,"o":96.2,"t":"2026-09-21T14:45:00Z","v":212906,"vw":96.197679},{"c":96.195,"h":96.195,"l":96.1644,"n":662,"o":96.175,"t":"2026-09-21T15:00:00Z","v":120279,"vw":96.174701},{"c":96.1852,"h":96.21,"l":96.18,"n":616,"o":96.195,"t":"2026-09-21T15:15:00Z","v":200003,"vw":96.18824},{"c":96.18,"h":96.2,"l":96.1601,"n":5164,"o":96.18,"t":"2026-09-21T15:30:00Z","v":264545,"vw":96.180011},{"c":96.155,"h":96.22,"l":96.1541,"n":2344,"o":96.18,"t":"2026-09-21T15:45:00Z","v":138464,"vw":96.184555},{"c":96.2,"h":96.205,"l":96.1501,"n":1627,"o":96.155,"t":"2026-09-21T16:00:00Z","v":142837,"vw":96.184666},{"c":96.205,"h":96.2375,"l":96.19,"n":1527,"o":96.205,"t":"2026-09-21T16:15:00Z","v":136219,"vw":96.214447},{"c":96.225,"h":96.23,"l":96.2,"n":667,"o":96.2,"t":"2026-09-21T16:30:00Z","v":142522,"vw":96.215608},{"c":96.21,"h":96.225,"l":96.2,"n":995,"o":96.225,"t":"2026-09-21T16:45:00Z","v":94676,"vw":96.210712},{"c":96.19,"h":96.205,"l":96.1844,"n":627,"o":96.205,"t":"2026-09-21T17:00:00Z","v":100734,"vw":96.195273},{"c":96.18,"h":96.19,"l":96.175,"n":483,"o":96.19,"t":"2026-09-21T17:15:00Z","v":84218,"vw":96.187244},{"c":96.15,"h":96.19,"l":96.14,"n":590,"o":96.19,"t":"2026-09-21T17:30:00Z","v":110518,"vw":96.156916},{"c":96.15,"h":96.16,"l":96.14,"n":645,"o":96.145,"t":"2026-09-21T17:45:00Z","v":832469,"vw":96.150908},{"c":96.15,"h":96.15,"l":96.13,"n":1087,"o":96.15,"t":"2026-09-21T18:00:00Z","v":188680,"vw":96.145464},{"c":96.145,"h":96.15,"l":96.14,"n":663,"o":96.145,"t":"2026-09-21T18:15:00Z","v":216264,"vw":96.145993},{"c":96.165,"h":96.17,"l":96.14,"n":733,"o":96.145,"t":"2026-09-21T18:30:00Z","v":225994,"vw":96.156708},{"c":96.175,"h":96.1899,"l":96.165,"n":747,"o":96.17,"t":"2026-09-21T18:45:00Z","v":161863,"vw":96.175707},{"c":96.185,"h":96.1899,"l":96.15,"n":855,"o":96.175,"t":"2026-09-21T19:00:00Z","v":397082,"vw":96.165485},{"c":96.2059,"h":96.21,"l":96.18,"n":1086,"o":96.188,"t":"2026-09-21T19:15:00Z","v":434778,"vw":96.191409},{"c":96.2159,"h":96.22,"l":96.2,"n":924,"o":96.205,"t":"2026-09-21T19:30:00Z","v":229014,"vw":96.209872},{"c":96.2,"h":96.22,"l":96.19,"n":2496,"o":96.215,"t":"2026-09-21T19:45:00Z","v":931301,"vw":96.198597},{"c":96.21,"h":96.21,"l":96.21,"n":24,"o":96.21,"t":"2026-09-21T20:00:00Z","v":599095,"vw":96.21},{"c":96.7,"h":96.7,"l":96.26,"n":29,"o":96.27,"t":"2026-09-21T20:30:00Z","v":2141,"vw":96.36568},{"c":96.13,"h":96.13,"l":96.13,"n":1,"o":96.13,"t":"2026-09-21T22:30:00Z","v":100,"vw":96.13},{"c":96.33,"h":96.34,"l":96.33,"n":9,"o":96.34,"t":"2026-09-22T08:00:00Z","v":2136,"vw":96.335299},{"c":96.1817,"h":96.1817,"l":96.1817,"n":1,"o":96.1817,"t":"2026-09-22T12:30:00Z","v":200,"vw":96.1817},{"c":96.28,"h":96.28,"l":96.28,"n":1,"o":96.28,"t":"2026-09-22T13:00:00Z","v":225,"vw":96.28},{"c":96.275,"h":96.29,"l":96.23,"n":1716,"o":96.27,"t":"2026-09-22T13:30:00Z","v":330372,"vw":96.258084},{"c":96.2485,"h":96.2799,"l":96.24,"n":915,"o":96.275,"t":"2026-09-22T13:45:00Z","v":143840,"vw":96.25443},{"c":96.245,"h":96.265,"l":96.2203,"n":1042,"o":96.25,"t":"2026-09-22T14:00:00Z","v":121505,"vw":96.244548},{"c":96.245,"h":96.2659,"l":96.24,"n":1344,"o":96.245,"t":"2026-09-22T14:15:00Z","v":178549,"vw":96.248323},{"c":96.2,"h":96.28,"l":96.18,"n":1780,"o":96.245,"t":"2026-09-22T14:30:00Z","v":262618,"vw":96.230404},{"c":96.225,"h":96.2298,"l":96.2,"n":1576,"o":96.205,"t":"2026-09-22T14:45:00Z","v":85554,"vw":96.215942},{"c":96.235,"h":96.2499,"l":96.2136,"n":1537,"o":96.23,"t":"2026-09-22T15:00:00Z","v":244621,"vw":96.232191},{"c":96.1951,"h":96.2458,"l":96.18,"n":1507,"o":96.235,"t":"2026-09-22T15:15:00Z","v":131008,"vw":96.217221},{"c":96.125,"h":96.195,"l":96.12,"n":1530,"o":96.195,"t":"2026-09-22T15:30:00Z","v":187328,"vw":96.154324},{"c":96.115,"h":96.13,"l":96.11,"n":1520,"o":96.12,"t":"2026-09-22T15:45:00Z","v":285298,"vw":96.121285},{"c":96.121,"h":96.14,"l":96.11,"n":1428,"o":96.115,"t":"2026-09-22T16:00:00Z","v":197579,"vw":96.125296},{"c":96.105,"h":96.13,"l":96.1,"n":716,"o":96.125,"t":"2026-09-22T16:15:00Z","v":110317,"vw":96.118634},{"c":96.13,"h":96.13,"l":96.1,"n":640,"o":96.1001,"t":"2026-09-22T16:30:00Z","v":247488,"vw":96.117407},{"c":96.145,"h":96.1683,"l":96.115,"n":681,"o":96.125,"t":"2026-09-22T16:45:00Z","v":148947,"vw":96.139488},{"c":96.1199,"h":96.145,"l":96.11,"n":807,"o":96.145,"t":"2026-09-22T17:00:00Z","v":111746,"vw":96.120378},{"c":96.1183,"h":96.12,"l":96.09,"n":1194,"o":96.115,"t":"2026-09-22T17:15:00Z","v":218029,"vw":96.104719},{"c":96.135,"h":96.14,"l":96.1139,"n":543,"o":96.12,"t":"2026-09-22T17:30:00Z","v":256685,"vw":96.121788},{"c":96.225,"h":96.2399,"l":96.13,"n":1115,"o":96.135,"t":"2026-09-22T17:45:00Z","v":207383,"vw":96.178464},{"c":96.24,"h":96.25,"l":96.205,"n":896,"o":96.225,"t":"2026-09-22T18:00:00Z","v":274347,"vw":96.231679},{"c":96.185,"h":96.255,"l":96.185,"n":1125,"o":96.245,"t":"2026-09-22T18:15:00Z","v":231153,"vw":96.220333},{"c":96.175,"h":96.1899,"l":96.14,"n":869,"o":96.185,"t":"2026-09-22T18:30:00Z","v":215601,"vw":96.174498},{"c":96.1651,"h":96.18,"l":96.15,"n":1160,"o":96.175,"t":"2026-09-22T18:45:00Z","v":374838,"vw":96.167322},{"c":96.175,"h":96.18,"l":96.155,"n":1239,"o":96.165,"t":"2026-09-22T19:00:00Z","v":346885,"vw":96.163985},{"c":96.205,"h":96.21,"l":96.17,"n":1228,"o":96.175,"t":"2026-09-22T19:15:00Z","v":458837,"vw":96.190523},{"c":96.255,"h":96.31,"l":96.2,"n":1427,"o":96.21,"t":"2026-09-22T19:30:00Z","v":372716,"vw":96.267126},{"c":96.24,"h":96.28,"l":96.23,"n":2792,"o":96.26,"t":"2026-09-22T19:45:00Z","v":704254,"vw":96.246355},{"c":96.25,"h":96.25,"l":96.23,"n":25,"o":96.25,"t":"2026-09-22T20:00:00Z","v":704308,"vw":96.24999},{"c":96.25,"h":96.29,"l":96.25,"n":3,"o":96.29,"t":"2026-09-22T20:15:00Z","v":680,"vw":96.274706},{"c":96.5816,"h":96.5827,"l":96.5816,"n":2,"o":96.5827,"t":"2026-09-22T20:45:00Z","v":1780,"vw":96.582151},{"c":96.1,"h":96.1,"l":96.05,"n":2,"o":96.05,"t":"2026-09-23T13:15:00Z","v":268,"vw":96.073321},{"c":95.9601,"h":96.085,"l":95.96,"n":1929,"o":96.08,"t":"2026-09-23T13:30:00Z","v":436480,"vw":96.04066},{"c":95.78,"h":95.97,"l":95.74,"n":6131,"o":95.96,"t":"2026-09-23T13:45:00Z","v":3902290,"vw":95.800862},{"c":95.725,"h":95.8051,"l":95.71,"n":1949,"o":95.78,"t":"2026-09-23T14:00:00Z","v":516573,"vw":95.760511},{"c":95.66,"h":95.7268,"l":95.65,"n":2079,"o":95.715,"t":"2026-09-23T14:15:00Z","v":339963,"vw":95.682078},{"c":95.63,"h":95.6999,"l":95.63,"n":2178,"o":95.6699,"t":"2026-09-23T14:30:00Z","v":214565,"vw":95.668319},{"c":95.6799,"h":95.6951,"l":95.595,"n":2231,"o":95.635,"t":"2026-09-23T14:45:00Z","v":609716,"vw":95.639081},{"c":95.64,"h":95.675,"l":95.61,"n":1873,"o":95.67,"t":"2026-09-23T15:00:00Z","v":284324,"vw":95.645795},{"c":95.57,"h":95.63,"l":95.57,"n":1624,"o":95.63,"t":"2026-09-23T15:15:00Z","v":227107,"vw":95.613828},{"c":95.575,"h":95.6,"l":95.56,"n":1688,"o":95.57,"t":"2026-09-23T15:30:00Z","v":257322,"vw":95.570328},{"c":95.535,"h":95.575,"l":95.52,"n":2045,"o":95.57,"t":"2026-09-23T15:45:00Z","v":1990200,"vw":95.533371},{"c":95.515,"h":95.54,"l":95.51,"n":2452,"o":95.535,"t":"2026-09-23T16:00:00Z","v":1867005,"vw":95.528304},{"c":95.485,"h":95.52,"l":95.465,"n":1354,"o":95.515,"t":"2026-09-23T16:15:00Z","v":241942,"vw":95.486581},{"c":95.4659,"h":95.49,"l":95.455,"n":821,"o":95.49,"t":"2026-09-23T16:30:00Z","v":156430,"vw":95.471223},{"c":95.415,"h":95.4656,"l":95.415,"n":1433,"o":95.465,"t":"2026-09-23T16:45:00Z","v":688955,"vw":95.435916},{"c":95.295,"h":95.425,"l":95.295,"n":1908,"o":95.415,"t":"2026-09-23T17:00:00Z","v":655552,"vw":95.343273},{"c":95.3059,"h":95.325,"l":95.2701,"n":1213,"o":95.295,"t":"2026-09-23T17:15:00Z","v":360673,"vw":95.297828},{"c":95.34,"h":95.345,"l":95.25,"n":979,"o":95.3071,"t":"2026-09-23T17:30:00Z","v":294692,"vw":95.278956},{"c":95.345,"h":95.37,"l":95.325,"n":916,"o":95.3438,"t":"2026-09-23T17:45:00Z","v":135834,"vw":95.351974},{"c":95.315,"h":95.3498,"l":95.31,"n":907,"o":95.3453,"t":"2026-09-23T18:00:00Z","v":219130,"vw":95.323857},{"c":95.315,"h":95.3661,"l":95.305,"n":955,"o":95.315,"t":"2026-09-23T18:15:00Z","v":338063,"vw":95.336651},{"c":95.311,"h":95.34,"l":95.31,"n":974,"o":95.315,"t":"2026-09-23T18:30:00Z","v":372660,"vw":95.326438},{"c":95.375,"h":95.375,"l":95.295,"n":1803,"o":95.3169,"t":"2026-09-23T18:45:00Z","v":412795,"vw":95.338343},{"c":95.397,"h":95.4171,"l":95.36,"n":1392,"o":95.375,"t":"2026-09-23T19:00:00Z","v":395225,"vw":95.393702},{"c":95.395,"h":95.4,"l":95.38,"n":1017,"o":95.395,"t":"2026-09-23T19:15:00Z","v":311038,"vw":95.388484},{"c":95.4051,"h":95.42,"l":95.39,"n":1638,"o":95.3999,"t":"2026-09-23T19:30:00Z","v":670904,"vw":95.400428},{"c":95.43,"h":95.435,"l":95.39,"n":3157,"o":95.405,"t":"2026-09-23T19:45:00Z","v":927407,"vw":95.406088},{"c":95.45,"h":95.45,"l":95.41,"n":16,"o":95.41,"t":"2026-09-23T20:00:00Z","v":343870,"vw":95.410145},{"c":95.4065,"h":95.4065,"l":95.4065,"n":1,"o":95.4065,"t":"2026-09-23T20:30:00Z","v":304,"vw":95.4065},{"c":96.598,"h":96.598,"l":96.598,"n":1,"o":96.598,"t":"2026-09-23T21:45:00Z","v":100,"vw":96.598},{"c":95.38,"h":95.38,"l":95.38,"n":2,"o":95.38,"t":"2026-09-23T22:00:00Z","v":745,"vw":95.38},{"c":96.1037,"h":96.1037,"l":96.1037,"n":1,"o":96.1037,"t":"2026-09-23T23:15:00Z","v":130,"vw":96.1037},{"c":95.1,"h":95.51,"l":95.1,"n":8,"o":95.51,"t":"2026-09-24T11:00:00Z","v":311,"vw":95.324453},{"c":95.48,"h":95.48,"l":95.47,"n":5,"o":95.47,"t":"2026-09-24T12:15:00Z","v":1050,"vw":95.478993},{"c":95.42,"h":95.42,"l":95.42,"n":1,"o":95.42,"t":"2026-09-24T12:30:00Z","v":100,"vw":95.42},{"c":95.35,"h":95.35,"l":95.35,"n":3,"o":95.35,"t":"2026-09-24T12:45:00Z","v":1352,"vw":95.35},{"c":95.505,"h":95.515,"l":95.47,"n":1462,"o":95.47,"t":"2026-09-24T13:30:00Z","v":235861,"vw":95.492547},{"c":95.505,"h":95.525,"l":95.47,"n":899,"o":95.505,"t":"2026-09-24T13:45:00Z","v":187582,"vw":95.495281},{"c":95.46,"h":95.525,"l":95.46,"n":1847,"o":95.51,"t":"2026-09-24T14:00:00Z","v":407827,"vw":95.505071},{"c":95.3856,"h":95.455,"l":95.384,"n":2096,"o":95.455,"t":"2026-09-24T14:15:00Z","v":318274,"vw":95.409804},{"c":95.3,"h":95.3899,"l":95.3,"n":1850,"o":95.385,"t":"2026-09-24T14:30:00Z","v":162669,"vw":95.345185},{"c":95.215,"h":95.2999,"l":95.2125,"n":1695,"o":95.295,"t":"2026-09-24T14:45:00Z","v":280381,"vw":95.274485},{"c":95.1242,"h":95.22,"l":95.115,"n":1806,"o":95.22,"t":"2026-09-24T15:00:00Z","v":643420,"vw":95.158743},{"c":95.0945,"h":95.165,"l":95.085,"n":1762,"o":95.14,"t":"2026-09-24T15:15:00Z","v":173810,"vw":95.1319},{"c":95.1159,"h":95.125,"l":95.06,"n":1556,"o":95.095,"t":"2026-09-24T15:30:00Z","v":188603,"vw":95.0839},{"c":95.075,"h":95.12,"l":95.075,"n":1503,"o":95.11,"t":"2026-09-24T15:45:00Z","v":144376,"vw":95.094866},{"c":95.09,"h":95.105,"l":95.06,"n":1772,"o":95.075,"t":"2026-09-24T16:00:00Z","v":290215,"vw":95.077235},{"c":95.1997,"h":95.325,"l":95.09,"n":1567,"o":95.09,"t":"2026-09-24T16:15:00Z","v":404273,"vw":95.22475},{"c":95.225,"h":95.2758,"l":95.19,"n":1084,"o":95.205,"t":"2026-09-24T16:30:00Z","v":455375,"vw":95.237867},{"c":95.1859,"h":95.24,"l":95.185,"n":700,"o":95.22,"t":"2026-09-24T16:45:00Z","v":115208,"vw":95.219348},{"c":95.2199,"h":95.27,"l":95.17,"n":1106,"o":95.19,"t":"2026-09-24T17:00:00Z","v":410328,"vw":95.224537},{"c":95.145,"h":95.21,"l":95.135,"n":781,"o":95.21,"t":"2026-09-24T17:15:00Z","v":157278,"vw":95.165056},{"c":95.105,"h":95.18,"l":95.1,"n":824,"o":95.145,"t":"2026-09-24T17:30:00Z","v":161908,"vw":95.13758},{"c":95.1,"h":95.1152,"l":95.09,"n":934,"o":95.1001,"t":"2026-09-24T17:45:00Z","v":189691,"vw":95.102086},{"c":95.105,"h":95.105,"l":94.9946,"n":1355,"o":95.0938,"t":"2026-09-24T18:00:00Z","v":402843,"vw":95.048919},{"c":95.135,"h":95.1357,"l":95.07,"n":1004,"o":95.105,"t":"2026-09-24T18:15:00Z","v":272226,"vw":95.10313},{"c":95.105,"h":95.155,"l":95.09,"n":927,"o":95.1382,"t":"2026-09-24T18:30:00Z","v":233879,"vw":95.114866},{"c":95.0893,"h":95.1253,"l":95.082,"n":1010,"o":95.1,"t":"2026-09-24T18:45:00Z","v":358704,"vw":95.105965},{"c":94.995,"h":95.0951,"l":94.99,"n":1366,"o":95.09,"t":"2026-09-24T19:00:00Z","v":1076674,"vw":95.005389},{"c":94.98,"h":95.01,"l":94.97,"n":1249,"o":94.995,"t":"2026-09-24T19:15:00Z","v":324434,"vw":94.995354},{"c":94.97,"h":94.99,"l":94.96,"n":1586,"o":94.985,"t":"2026-09-24T19:30:00Z","v":365751,"vw":94.971567},{"c":94.93,"h":94.97,"l":94.93,"n":2249,"o":94.96,"t":"2026-09-24T19:45:00Z","v":652615,"vw":94.949254},{"c":94.445,"h":94.97,"l":94.445,"n":36,"o":94.95,"t":"2026-09-24T20:00:00Z","v":1480395,"vw":94.906877},{"c":94.95,"h":94.95,"l":94.95,"n":3,"o":94.95,"t":"2026-09-24T20:15:00Z","v":500002,"vw":94.95},{"c":94.5299,"h":94.5299,"l":94.5299,"n":1,"o":94.5299,"t":"2026-09-24T22:15:00Z","v":160,"vw":94.5299},{"c":95.2,"h":95.23,"l":95.18,"n":11,"o":95.23,"t":"2026-09-25T10:00:00Z","v":1702,"vw":95.209963},{"c":94.965,"h":95.035,"l":94.96,"n":2914,"o":95,"t":"2026-09-25T13:30:00Z","v":3563189,"vw":95.00231},{"c":94.915,"h":94.9915,"l":94.9101,"n":1069,"o":94.965,"t":"2026-09-25T13:45:00Z","v":237398,"vw":94.959336},{"c":94.855,"h":94.9355,"l":94.82,"n":1865,"o":94.91,"t":"2026-09-25T14:00:00Z","v":441839,"vw":94.865295},{"c":94.805,"h":94.8661,"l":94.805,"n":1914,"o":94.855,"t":"2026-09-25T14:15:00Z","v":326221,"vw":94.829996},{"c":94.76,"h":94.8082,"l":94.745,"n":2022,"o":94.8082,"t":"2026-09-25T14:30:00Z","v":480536,"vw":94.774231},{"c":94.84,"h":94.84,"l":94.735,"n":1726,"o":94.755,"t":"2026-09-25T14:45:00Z","v":278076,"vw":94.789165},{"c":94.82,"h":94.86,"l":94.805,"n":1964,"o":94.835,"t":"2026-09-25T15:00:00Z","v":408172,"vw":94.832057},{"c":94.83,"h":94.85,"l":94.785,"n":1747,"o":94.815,"t":"2026-09-25T15:15:00Z","v":255893,"vw":94.826518},{"c":94.855,"h":94.9181,"l":94.83,"n":1918,"o":94.83,"t":"2026-09-25T15:30:00Z","v":283609,"vw":94.878464},{"c":95.005,"h":95.0061,"l":94.84,"n":2097,"o":94.8535,"t":"2026-09-25T15:45:00Z","v":387909,"vw":94.902543},{"c":95.095,"h":95.1199,"l":94.9941,"n":3253,"o":95.005,"t":"2026-09-25T16:00:00Z","v":787174,"vw":95.08051},{"c":95.04,"h":95.095,"l":95.005,"n":1619,"o":95.0943,"t":"2026-09-25T16:15:00Z","v":387408,"vw":95.048024},{"c":95.005,"h":95.05,"l":94.975,"n":1461,"o":95.0461,"t":"2026-09-25T16:30:00Z","v":402783,"vw":95.007277},{"c":94.97,"h":95.01,"l":94.95,"n":868,"o":95.01,"t":"2026-09-25T16:45:00Z","v":241742,"vw":94.981814},{"c":94.965,"h":94.99,"l":94.95,"n":1206,"o":94.975,"t":"2026-09-25T17:00:00Z","v":286771,"vw":94.968197},{"c":94.9201,"h":94.97,"l":94.92,"n":919,"o":94.965,"t":"2026-09-25T17:15:00Z","v":224855,"vw":94.939397},{"c":94.9235,"h":94.93,"l":94.8819,"n":1203,"o":94.92,"t":"2026-09-25T17:30:00Z","v":239323,"vw":94.905839},{"c":94.915,"h":94.93,"l":94.91,"n":1365,"o":94.925,"t":"2026-09-25T17:45:00Z","v":239851,"vw":94.915439},{"c":94.915,"h":94.929,"l":94.9045,"n":1509,"o":94.915,"t":"2026-09-25T18:00:00Z","v":275052,"vw":94.915111},{"c":94.915,"h":94.93,"l":94.885,"n":1311,"o":94.9185,"t":"2026-09-25T18:15:00Z","v":224741,"vw":94.911447},{"c":94.988,"h":94.988,"l":94.915,"n":1082,"o":94.915,"t":"2026-09-25T18:30:00Z","v":447086,"vw":94.953273},{"c":95.035,"h":95.035,"l":94.98,"n":1167,"o":94.985,"t":"2026-09-25T18:45:00Z","v":291664,"vw":95.010778},{"c":95.135,"h":95.14,"l":95.035,"n":1604,"o":95.035,"t":"2026-09-25T19:00:00Z","v":649106,"vw":95.088549},{"c":95.0901,"h":95.14,"l":95.09,"n":1414,"o":95.135,"t":"2026-09-25T19:15:00Z","v":797662,"vw":95.122263},{"c":95.135,"h":95.1499,"l":95.07,"n":2450,"o":95.095,"t":"2026-09-25T19:30:00Z","v":753247,"vw":95.112292},{"c":95.13,"h":95.1662,"l":95.13,"n":4340,"o":95.135,"t":"2026-09-25T19:45:00Z","v":1210389,"vw":95.14743},{"c":95.12,"h":95.14,"l":95.12,"n":47,"o":95.14,"t":"2026-09-25T20:00:00Z","v":1310708,"vw":95.120023},{"c":94.86,"h":95.01,"l":94.75,"n":66,"o":94.93,"t":"2026-09-28T08:00:00Z","v":6982,"vw":94.88373},{"c":94.95,"h":94.95,"l":94.95,"n":7,"o":94.95,"t":"2026-09-28T12:00:00Z","v":2485,"vw":94.95},{"c":94.81,"h":94.81,"l":94.81,"n":1,"o":94.81,"t":"2026-09-28T12:15:00Z","v":335,"vw":94.81},{"c":94.8,"h":94.85,"l":94.8,"n":12,"o":94.81,"t":"2026-09-28T13:15:00Z","v":3127,"vw":94.818488},{"c":94.795,"h":94.805,"l":94.705,"n":2348,"o":94.71,"t":"2026-09-28T13:30:00Z","v":266071,"vw":94.751371},{"c":94.815,"h":94.83,"l":94.77,"n":1583,"o":94.8,"t":"2026-09-28T13:45:00Z","v":448612,"vw":94.806714},{"c":94.725,"h":94.82,"l":94.725,"n":1590,"o":94.81,"t":"2026-09-28T14:00:00Z","v":293730,"vw":94.776826},{"c":94.72,"h":94.74,"l":94.705,"n":1811,"o":94.73,"t":"2026-09-28T14:15:00Z","v":225009,"vw":94.723235},{"c":94.605,"h":94.7251,"l":94.6,"n":2645,"o":94.715,"t":"2026-09-28T14:30:00Z","v":267991,"vw":94.672965},{"c":94.5,"h":94.605,"l":94.491,"n":2264,"o":94.605,"t":"2026-09-28T14:45:00Z","v":341760,"vw":94.558804},{"c":94.545,"h":94.565,"l":94.48,"n":1957,"o":94.505,"t":"2026-09-28T15:00:00Z","v":330921,"vw":94.524527},{"c":94.565,"h":94.59,"l":94.545,"n":1973,"o":94.545,"t":"2026-09-28T15:15:00Z","v":1302745,"vw":94.556684},{"c":94.535,"h":94.5799,"l":94.52,"n":2023,"o":94.5676,"t":"2026-09-28T15:30:00Z","v":207069,"vw":94.557829},{"c":94.545,"h":94.56,"l":94.5201,"n":1797,"o":94.535,"t":"2026-09-28T15:45:00Z","v":203911,"vw":94.535514},{"c":94.555,"h":94.58,"l":94.54,"n":2005,"o":94.54,"t":"2026-09-28T16:00:00Z","v":225778,"vw":94.56357},{"c":94.76,"h":94.82,"l":94.535,"n":1745,"o":94.55,"t":"2026-09-28T16:15:00Z","v":409608,"vw":94.691481},{"c":94.63,"h":94.77,"l":94.625,"n":1015,"o":94.76,"t":"2026-09-28T16:30:00Z","v":281950,"vw":94.681522},{"c":94.635,"h":94.655,"l":94.6,"n":1019,"o":94.635,"t":"2026-09-28T16:45:00Z","v":368147,"vw":94.628233},{"c":94.735,"h":94.745,"l":94.6101,"n":1676,"o":94.63,"t":"2026-09-28T17:00:00Z","v":580406,"vw":94.666015},{"c":94.665,"h":94.76,"l":94.65,"n":888,"o":94.73,"t":"2026-09-28T17:15:00Z","v":174096,"vw":94.691896},{"c":94.69,"h":94.695,"l":94.6664,"n":789,"o":94.6664,"t":"2026-09-28T17:30:00Z","v":131303,"vw":94.678197},{"c":94.7041,"h":94.73,"l":94.68,"n":1407,"o":94.685,"t":"2026-09-28T17:45:00Z","v":480250,"vw":94.706938},{"c":94.7144,"h":94.755,"l":94.7037,"n":1207,"o":94.705,"t":"2026-09-28T18:00:00Z","v":177817,"vw":94.72283},{"c":94.6425,"h":94.715,"l":94.6402,"n":1130,"o":94.715,"t":"2026-09-28T18:15:00Z","v":397074,"vw":94.671216},{"c":94.655,"h":94.66,"l":94.62,"n":912,"o":94.65,"t":"2026-09-28T18:30:00Z","v":533211,"vw":94.639107},{"c":94.65,"h":94.665,"l":94.63,"n":1140,"o":94.655,"t":"2026-09-28T18:45:00Z","v":360777,"vw":94.648927},{"c":94.595,"h":94.65,"l":94.59,"n":1383,"o":94.65,"t":"2026-09-28T19:00:00Z","v":768200,"vw":94.608803},{"c":94.635,"h":94.6351,"l":94.59,"n":1220,"o":94.6,"t":"2026-09-28T19:15:00Z","v":416381,"vw":94.605181},{"c":94.66,"h":94.66,"l":94.6202,"n":1473,"o":94.635,"t":"2026-09-28T19:30:00Z","v":812719,"vw":94.642073},{"c":94.65,"h":94.7,"l":94.64,"n":5802,"o":94.66,"t":"2026-09-28T19:45:00Z","v":2959843,"vw":94.674059},{"c":94.66,"h":94.66,"l":94.65,"n":36,"o":94.65,"t":"2026-09-28T20:00:00Z","v":1246025,"vw":94.650007},{"c":94.612,"h":94.612,"l":94.612,"n":1,"o":94.612,"t":"2026-09-28T20:45:00Z","v":113,"vw":94.612},{"c":94.5735,"h":94.5735,"l":94.5735,"n":1,"o":94.5735,"t":"2026-09-28T21:00:00Z","v":500,"vw":94.5735},{"c":94.6098,"h":94.6098,"l":94.6098,"n":1,"o":94.6098,"t":"2026-09-28T23:00:00Z","v":295,"vw":94.6098},{"c":94.55,"h":94.5965,"l":94.55,"n":2,"o":94.5965,"t":"2026-09-28T23:30:00Z","v":283,"vw":94.575961},{"c":94.7,"h":94.7,"l":94.7,"n":1,"o":94.7,"t":"2026-09-28T23:45:00Z","v":200,"vw":94.7},{"c":94.65,"h":94.65,"l":94.65,"n":1,"o":94.65,"t":"2026-09-29T11:00:00Z","v":102,"vw":94.65},{"c":94.71,"h":94.71,"l":94.71,"n":3,"o":94.71,"t":"2026-09-29T11:45:00Z","v":156,"vw":94.71},{"c":94.7988,"h":94.7988,"l":94.7988,"n":1,"o":94.7988,"t":"2026-09-29T12:00:00Z","v":1316,"vw":94.7988},{"c":94.49,"h":94.6998,"l":94.485,"n":2193,"o":94.65,"t":"2026-09-29T13:30:00Z","v":353934,"vw":94.608758},{"c":94.545,"h":94.585,"l":94.4816,"n":1068,"o":94.485,"t":"2026-09-29T13:45:00Z","v":323571,"vw":94.555038},{"c":94.6099,"h":94.625,"l":94.535,"n":1697,"o":94.55,"t":"2026-09-29T14:00:00Z","v":358300,"vw":94.584168},{"c":94.6,"h":94.6299,"l":94.552,"n":2254,"o":94.6099,"t":"2026-09-29T14:15:00Z","v":305186,"vw":94.597872},{"c":94.5646,"h":94.625,"l":94.5445,"n":2275,"o":94.6042,"t":"2026-09-29T14:30:00Z","v":320372,"vw":94.575455},{"c":94.535,"h":94.5861,"l":94.5,"n":1998,"o":94.57,"t":"2026-09-29T14:45:00Z","v":398090,"vw":94.548625},{"c":94.495,"h":94.5462,"l":94.49,"n":1745,"o":94.535,"t":"2026-09-29T15:00:00Z","v":204730,"vw":94.519529},{"c":94.39,"h":94.5199,"l":94.38,"n":2286,"o":94.5,"t":"2026-09-29T15:15:00Z","v":496988,"vw":94.41241},{"c":94.4299,"h":94.48,"l":94.38,"n":2220,"o":94.385,"t":"2026-09-29T15:30:00Z","v":618825,"vw":94.43558},{"c":94.4234,"h":94.48,"l":94.395,"n":2020,"o":94.43,"t":"2026-09-29T15:45:00Z","v":329899,"vw":94.433891},{"c":94.42,"h":94.445,"l":94.4,"n":1371,"o":94.425,"t":"2026-09-29T16:00:00Z","v":134728,"vw":94.424601},{"c":94.45,"h":94.455,"l":94.405,"n":774,"o":94.415,"t":"2026-09-29T16:15:00Z","v":240892,"vw":94.418245},{"c":94.405,"h":94.48,"l":94.405,"n":686,"o":94.455,"t":"2026-09-29T16:30:00Z","v":236822,"vw":94.465414},{"c":94.415,"h":94.44,"l":94.3841,"n":829,"o":94.405,"t":"2026-09-29T16:45:00Z","v":254290,"vw":94.414746},{"c":94.405,"h":94.415,"l":94.385,"n":569,"o":94.4102,"t":"2026-09-29T17:00:00Z","v":273928,"vw":94.398811},{"c":94.375,"h":94.41,"l":94.3336,"n":1604,"o":94.405,"t":"2026-09-29T17:15:00Z","v":729664,"vw":94.366805},{"c":94.375,"h":94.39,"l":94.345,"n":1475,"o":94.37,"t":"2026-09-29T17:30:00Z","v":581240,"vw":94.372325},{"c":94.34,"h":94.39,"l":94.325,"n":859,"o":94.38,"t":"2026-09-29T17:45:00Z","v":312706,"vw":94.34709},{"c":94.445,"h":94.485,"l":94.345,"n":1244,"o":94.35,"t":"2026-09-29T18:00:00Z","v":463834,"vw":94.425918},{"c":94.495,"h":94.5293,"l":94.445,"n":1102,"o":94.445,"t":"2026-09-29T18:15:00Z","v":358408,"vw":94.484847},{"c":94.545,"h":94.595,"l":94.4825,"n":1470,"o":94.4901,"t":"2026-09-29T18:30:00Z","v":441765,"vw":94.522201},{"c":94.55,"h":94.56,"l":94.5,"n":1179,"o":94.545,"t":"2026-09-29T18:45:00Z","v":228504,"vw":94.525928},{"c":94.555,"h":94.5759,"l":94.54,"n":952,"o":94.56,"t":"2026-09-29T19:00:00Z","v":419734,"vw":94.558429},{"c":94.535,"h":94.5653,"l":94.53,"n":1479,"o":94.555,"t":"2026-09-29T19:15:00Z","v":953794,"vw":94.546603},{"c":94.5501,"h":94.5699,"l":94.52,"n":1734,"o":94.535,"t":"2026-09-29T19:30:00Z","v":586967,"vw":94.545442},{"c":94.61,"h":94.61,"l":94.55,"n":4422,"o":94.5588,"t":"2026-09-29T19:45:00Z","v":2266179,"vw":94.586595},{"c":94.6,"h":94.61,"l":94.6,"n":35,"o":94.6,"t":"2026-09-29T20:00:00Z","v":4505689,"vw":94.608833},{"c":94.61,"h":94.61,"l":94.56,"n":4,"o":94.56,"t":"2026-09-29T20:15:00Z","v":1220,"vw":94.586393},{"c":94.73,"h":94.73,"l":94.73,"n":1,"o":94.73,"t":"2026-09-29T21:15:00Z","v":340,"vw":94.73},{"c":95.116,"h":95.116,"l":95.116,"n":1,"o":95.116,"t":"2026-09-29T22:30:00Z","v":450,"vw":95.116},{"c":94.66,"h":94.75,"l":94.64,"n":3125,"o":94.74,"t":"2026-09-30T13:30:00Z","v":798401,"vw":94.697931},{"c":94.685,"h":94.705,"l":94.61,"n":938,"o":94.655,"t":"2026-09-30T13:45:00Z","v":212019,"vw":94.670564},{"c":94.62,"h":94.7,"l":94.62,"n":1042,"o":94.69,"t":"2026-09-30T14:00:00Z","v":252874,"vw":94.65096},{"c":94.555,"h":94.635,"l":94.5401,"n":1968,"o":94.625,"t":"2026-09-30T14:15:00Z","v":161962,"vw":94.58547},{"c":94.545,"h":94.579,"l":94.525,"n":2330,"o":94.55,"t":"2026-09-30T14:30:00Z","v":437014,"vw":94.551204},{"c":94.53,"h":94.595,"l":94.5243,"n":1527,"o":94.545,"t":"2026-09-30T14:45:00Z","v":193025,"vw":94.562558},{"c":94.48,"h":94.54,"l":94.47,"n":1827,"o":94.525,"t":"2026-09-30T15:00:00Z","v":329051,"vw":94.493159},{"c":94.499,"h":94.5104,"l":94.4636,"n":1664,"o":94.495,"t":"2026-09-30T15:15:00Z","v":204158,"vw":94.484274},{"c":94.435,"h":94.53,"l":94.435,"n":1960,"o":94.5,"t":"2026-09-30T15:30:00Z","v":230445,"vw":94.490195},{"c":94.495,"h":94.5,"l":94.4346,"n":1649,"o":94.4346,"t":"2026-09-30T15:45:00Z","v":268879,"vw":94.462569},{"c":94.475,"h":94.5,"l":94.45,"n":1737,"o":94.49,"t":"2026-09-30T16:00:00Z","v":286965,"vw":94.477997},{"c":94.435,"h":94.48,"l":94.42,"n":1118,"o":94.4701,"t":"2026-09-30T16:15:00Z","v":259069,"vw":94.46038},{"c":94.445,"h":94.45,"l":94.42,"n":1244,"o":94.435,"t":"2026-09-30T16:30:00Z","v":226060,"vw":94.434331},{"c":94.435,"h":94.45,"l":94.415,"n":1347,"o":94.45,"t":"2026-09-30T16:45:00Z","v":288220,"vw":94.430472},{"c":94.395,"h":94.45,"l":94.39,"n":1679,"o":94.44,"t":"2026-09-30T17:00:00Z","v":416863,"vw":94.422426},{"c":94.365,"h":94.4,"l":94.35,"n":882,"o":94.4,"t":"2026-09-30T17:15:00Z","v":436383,"vw":94.367089},{"c":94.39,"h":94.4,"l":94.36,"n":774,"o":94.365,"t":"2026-09-30T17:30:00Z","v":181860,"vw":94.387236},{"c":94.395,"h":94.4088,"l":94.37,"n":1085,"o":94.385,"t":"2026-09-30T17:45:00Z","v":171016,"vw":94.385583},{"c":94.375,"h":94.3999,"l":94.3601,"n":883,"o":94.39,"t":"2026-09-30T18:00:00Z","v":463429,"vw":94.376628},{"c":94.46,"h":94.46,"l":94.37,"n":790,"o":94.37,"t":"2026-09-30T18:15:00Z","v":182661,"vw":94.402949},{"c":94.42,"h":94.46,"l":94.4,"n":828,"o":94.46,"t":"2026-09-30T18:30:00Z","v":247756,"vw":94.422193},{"c":94.425,"h":94.43,"l":94.4,"n":1112,"o":94.4201,"t":"2026-09-30T18:45:00Z","v":662196,"vw":94.41323},{"c":94.43,"h":94.43,"l":94.4,"n":1142,"o":94.4299,"t":"2026-09-30T19:00:00Z","v":513328,"vw":94.421072},{"c":94.45,"h":94.47,"l":94.43,"n":1378,"o":94.435,"t":"2026-09-30T19:15:00Z","v":538378,"vw":94.450228},{"c":94.455,"h":94.48,"l":94.44,"n":2167,"o":94.4498,"t":"2026-09-30T19:30:00Z","v":960501,"vw":94.46304},{"c":94.53,"h":94.67,"l":94.41,"n":8611,"o":94.455,"t":"2026-09-30T19:45:00Z","v":3209531,"vw":94.496381},{"c":94.49,"h":94.54,"l":94.49,"n":46,"o":94.52,"t":"2026-09-30T20:00:00Z","v":5172151,"vw":94.53998},{"c":94.26,"h":94.26,"l":94.26,"n":11,"o":94.26,"t":"2026-10-01T08:00:00Z","v":600,"vw":94.26},{"c":94.33,"h":94.33,"l":94.32,"n":3,"o":94.32,"t":"2026-10-01T10:00:00Z","v":461,"vw":94.326261},{"c":94.5,"h":94.5,"l":94.5,"n":2,"o":94.5,"t":"2026-10-01T11:30:00Z","v":101,"vw":94.5},{"c":95,"h":95.17,"l":95,"n":4,"o":95.17,"t":"2026-10-01T11:45:00Z","v":1389,"vw":95.041017},{"c":94.35,"h":94.39,"l":94.35,"n":3,"o":94.39,"t":"2026-10-01T12:30:00Z","v":650,"vw":94.356667},{"c":94.02,"h":94.06,"l":94,"n":26,"o":94.02,"t":"2026-10-01T13:15:00Z","v":840,"vw":94.026766},{"c":93.95,"h":94.05,"l":93.925,"n":2062,"o":93.96,"t":"2026-10-01T13:30:00Z","v":426175,"vw":93.968922},{"c":93.97,"h":93.9976,"l":93.9435,"n":1374,"o":93.96,"t":"2026-10-01T13:45:00Z","v":362339,"vw":93.962343},{"c":93.915,"h":93.97,"l":93.835,"n":1654,"o":93.96,"t":"2026-10-01T14:00:00Z","v":388140,"vw":93.907671},{"c":93.975,"h":94.005,"l":93.8901,"n":1637,"o":93.915,"t":"2026-10-01T14:15:00Z","v":304931,"vw":93.938812},{"c":94.08,"h":94.105,"l":93.9699,"n":1906,"o":93.97,"t":"2026-10-01T14:30:00Z","v":1195660,"vw":94.084556},{"c":94.065,"h":94.135,"l":94.03,"n":1998,"o":94.09,"t":"2026-10-01T14:45:00Z","v":373976,"vw":94.083196},{"c":94.135,"h":94.135,"l":94,"n":1872,"o":94.0603,"t":"2026-10-01T15:00:00Z","v":215701,"vw":94.032981},{"c":94.205,"h":94.215,"l":94.12,"n":1961,"o":94.13,"t":"2026-10-01T15:15:00Z","v":288663,"vw":94.185618},{"c":94.3001,"h":94.3561,"l":94.19,"n":2182,"o":94.2,"t":"2026-10-01T15:30:00Z","v":528617,"vw":94.2681},{"c":94.36,"h":94.365,"l":94.27,"n":2356,"o":94.305,"t":"2026-10-01T15:45:00Z","v":483949,"vw":94.323739},{"c":94.3647,"h":94.39,"l":94.34,"n":1715,"o":94.355,"t":"2026-10-01T16:00:00Z","v":267280,"vw":94.366863},{"c":94.375,"h":94.4151,"l":94.355,"n":807,"o":94.37,"t":"2026-10-01T16:15:00Z","v":371597,"vw":94.384024},{"c":94.41,"h":94.42,"l":94.3701,"n":810,"o":94.375,"t":"2026-10-01T16:30:00Z","v":185899,"vw":94.402585},{"c":94.4,"h":94.4159,"l":94.3699,"n":865,"o":94.41,"t":"2026-10-01T16:45:00Z","v":275273,"vw":94.399491},{"c":94.48,"h":94.505,"l":94.395,"n":1104,"o":94.395,"t":"2026-10-01T17:00:00Z","v":436291,"vw":94.438671},{"c":94.495,"h":94.52,"l":94.48,"n":748,"o":94.49,"t":"2026-10-01T17:15:00Z","v":140318,"vw":94.503019},{"c":94.536,"h":94.56,"l":94.5,"n":1374,"o":94.5,"t":"2026-10-01T17:30:00Z","v":721854,"vw":94.522351},{"c":94.425,"h":94.535,"l":94.4,"n":2270,"o":94.53,"t":"2026-10-01T17:45:00Z","v":691066,"vw":94.449182},{"c":94.425,"h":94.435,"l":94.3401,"n":1918,"o":94.425,"t":"2026-10-01T18:00:00Z","v":1002041,"vw":94.396181},{"c":94.41,"h":94.455,"l":94.4001,"n":1595,"o":94.4258,"t":"2026-10-01T18:15:00Z","v":796478,"vw":94.42149},{"c":94.41,"h":94.435,"l":94.38,"n":1028,"o":94.404,"t":"2026-10-01T18:30:00Z","v":174818,"vw":94.402871},{"c":94.42,"h":94.4359,"l":94.4001,"n":934,"o":94.41,"t":"2026-10-01T18:45:00Z","v":663104,"vw":94.417543},{"c":94.395,"h":94.43,"l":94.38,"n":997,"o":94.425,"t":"2026-10-01T19:00:00Z","v":300713,"vw":94.396617},{"c":94.405,"h":94.42,"l":94.3741,"n":937,"o":94.395,"t":"2026-10-01T19:15:00Z","v":671166,"vw":94.388212},{"c":94.375,"h":94.43,"l":94.3618,"n":1315,"o":94.41,"t":"2026-10-01T19:30:00Z","v":432907,"vw":94.403575},{"c":94.43,"h":94.445,"l":94.3601,"n":2085,"o":94.3725,"t":"2026-10-01T19:45:00Z","v":750105,"vw":94.403316},{"c":94.42,"h":94.42,"l":94.42,"n":39,"o":94.42,"t":"2026-10-01T20:00:00Z","v":1238332,"vw":94.42},{"c":94.43,"h":94.43,"l":94.38,"n":24,"o":94.38,"t":"2026-10-01T20:15:00Z","v":6257,"vw":94.40897},{"c":94.4,"h":94.4,"l":94.4,"n":1,"o":94.4,"t":"2026-10-01T21:45:00Z","v":128,"vw":94.4},{"c":94.37,"h":94.37,"l":94.37,"n":1,"o":94.37,"t":"2026-10-01T22:45:00Z","v":154,"vw":94.37},{"c":94.43,"h":94.43,"l":94.43,"n":5,"o":94.43,"t":"2026-10-02T11:00:00Z","v":715,"vw":94.43},{"c":94.38,"h":94.38,"l":94.38,"n":1,"o":94.38,"t":"2026-10-02T12:15:00Z","v":100,"vw":94.38},{"c":94.59,"h":94.59,"l":94.59,"n":2,"o":94.59,"t":"2026-10-02T12:45:00Z","v":175,"vw":94.59},{"c":94.61,"h":94.61,"l":94.61,"n":4,"o":94.61,"t":"2026-10-02T13:15:00Z","v":153,"vw":94.61},{"c":94.644,"h":94.69,"l":94.6,"n":1771,"o":94.65,"t":"2026-10-02T13:30:00Z","v":562536,"vw":94.631578},{"c":94.66,"h":94.6801,"l":94.6001,"n":1136,"o":94.65,"t":"2026-10-02T13:45:00Z","v":352952,"vw":94.644662},{"c":94.69,"h":94.725,"l":94.61,"n":1323,"o":94.65,"t":"2026-10-02T14:00:00Z","v":290805,"vw":94.661689},{"c":94.65,"h":94.7374,"l":94.64,"n":2440,"o":94.685,"t":"2026-10-02T14:15:00Z","v":171793,"vw":94.682863},{"c":94.6,"h":94.655,"l":94.5848,"n":1772,"o":94.655,"t":"2026-10-02T14:30:00Z","v":279604,"vw":94.611847},{"c":94.435,"h":94.59,"l":94.425,"n":1648,"o":94.59,"t":"2026-10-02T14:45:00Z","v":161330,"vw":94.515786},{"c":94.4,"h":94.4478,"l":94.36,"n":1948,"o":94.44,"t":"2026-10-02T15:00:00Z","v":341904,"vw":94.402584},{"c":94.365,"h":94.405,"l":94.34,"n":1581,"o":94.4,"t":"2026-10-02T15:15:00Z","v":293413,"vw":94.376551},{"c":94.355,"h":94.3976,"l":94.35,"n":1605,"o":94.365,"t":"2026-10-02T15:30:00Z","v":268079,"vw":94.371921},{"c":94.325,"h":94.3775,"l":94.31,"n":2330,"o":94.355,"t":"2026-10-02T15:45:00Z","v":995936,"vw":94.350494},{"c":94.3176,"h":94.34,"l":94.29,"n":1830,"o":94.325,"t":"2026-10-02T16:00:00Z","v":1147264,"vw":94.304394},{"c":94.315,"h":94.35,"l":94.3047,"n":1064,"o":94.315,"t":"2026-10-02T16:15:00Z","v":486294,"vw":94.322307},{"c":94.275,"h":94.33,"l":94.27,"n":880,"o":94.3161,"t":"2026-10-02T16:30:00Z","v":296278,"vw":94.307266},{"c":94.29,"h":94.2997,"l":94.2439,"n":1817,"o":94.275,"t":"2026-10-02T16:45:00Z","v":608481,"vw":94.278041},{"c":94.275,"h":94.315,"l":94.255,"n":819,"o":94.2999,"t":"2026-10-02T17:00:00Z","v":290689,"vw":94.288618},{"c":94.185,"h":94.29,"l":94.17,"n":1118,"o":94.275,"t":"2026-10-02T17:15:00Z","v":411340,"vw":94.224203},{"c":94.245,"h":94.25,"l":94.1747,"n":918,"o":94.185,"t":"2026-10-02T17:30:00Z","v":243093,"vw":94.216127},{"c":94.245,"h":94.2599,"l":94.22,"n":1313,"o":94.245,"t":"2026-10-02T17:45:00Z","v":1456304,"vw":94.245487},{"c":94.2699,"h":94.2699,"l":94.23,"n":946,"o":94.245,"t":"2026-10-02T18:00:00Z","v":247253,"vw":94.247262},{"c":94.255,"h":94.2699,"l":94.21,"n":1178,"o":94.265,"t":"2026-10-02T18:15:00Z","v":429358,"vw":94.237798},{"c":94.2497,"h":94.2562,"l":94.21,"n":1524,"o":94.255,"t":"2026-10-02T18:30:00Z","v":423572,"vw":94.228935},{"c":94.2537,"h":94.2699,"l":94.235,"n":788,"o":94.245,"t":"2026-10-02T18:45:00Z","v":255845,"vw":94.246765},{"c":94.25,"h":94.265,"l":94.215,"n":1933,"o":94.26,"t":"2026-10-02T19:00:00Z","v":743727,"vw":94.235856},{"c":94.245,"h":94.2552,"l":94.22,"n":896,"o":94.25,"t":"2026-10-02T19:15:00Z","v":277215,"vw":94.239125},{"c":94.19,"h":94.25,"l":94.19,"n":1335,"o":94.245,"t":"2026-10-02T19:30:00Z","v":648213,"vw":94.224917},{"c":94.245,"h":94.25,"l":94.185,"n":2469,"o":94.1986,"t":"2026-10-02T19:45:00Z","v":976407,"vw":94.210573},{"c":94.26,"h":94.26,"l":94.25,"n":34,"o":94.25,"t":"2026-10-02T20:00:00Z","v":1796717,"vw":94.250003},{"c":94.26,"h":94.26,"l":94.26,"n":2,"o":94.26,"t":"2026-10-02T20:30:00Z","v":280,"vw":94.26},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-02T21:30:00Z","v":100,"vw":94.5},{"c":94.145,"h":94.2,"l":94.1301,"n":2129,"o":94.15,"t":"2026-10-05T13:30:00Z","v":422926,"vw":94.153027},{"c":94.155,"h":94.21,"l":94.14,"n":988,"o":94.145,"t":"2026-10-05T13:45:00Z","v":228990,"vw":94.17495},{"c":94.185,"h":94.225,"l":94.13,"n":1783,"o":94.15,"t":"2026-10-05T14:00:00Z","v":428352,"vw":94.180801},{"c":94.145,"h":94.23,"l":94.14,"n":3497,"o":94.1899,"t":"2026-10-05T14:15:00Z","v":676703,"vw":94.179926},{"c":94.11,"h":94.145,"l":94.07,"n":2069,"o":94.14,"t":"2026-10-05T14:30:00Z","v":446442,"vw":94.107795},{"c":94.0849,"h":94.115,"l":94.0649,"n":2202,"o":94.1097,"t":"2026-10-05T14:45:00Z","v":1049390,"vw":94.082699},{"c":94.025,"h":94.085,"l":94.015,"n":1905,"o":94.0849,"t":"2026-10-05T15:00:00Z","v":325446,"vw":94.043076},{"c":94.0398,"h":94.0398,"l":94,"n":1522,"o":94.02,"t":"2026-10-05T15:15:00Z","v":243238,"vw":94.023998},{"c":94.035,"h":94.05,"l":94.0201,"n":1803,"o":94.035,"t":"2026-10-05T15:30:00Z","v":362429,"vw":94.035371},{"c":94,"h":94.04,"l":93.99,"n":1880,"o":94.035,"t":"2026-10-05T15:45:00Z","v":266833,"vw":94.014611},{"c":93.985,"h":94,"l":93.97,"n":1918,"o":93.995,"t":"2026-10-05T16:00:00Z","v":371147,"vw":93.989093},{"c":94.01,"h":94.01,"l":93.96,"n":1367,"o":93.985,"t":"2026-10-05T16:15:00Z","v":265162,"vw":93.988608},{"c":93.99,"h":94.0199,"l":93.97,"n":809,"o":94.0075,"t":"2026-10-05T16:30:00Z","v":584466,"vw":93.997035},{"c":93.9661,"h":94.005,"l":93.965,"n":1195,"o":93.985,"t":"2026-10-05T16:45:00Z","v":1220858,"vw":93.98016},{"c":93.97,"h":93.97,"l":93.95,"n":759,"o":93.965,"t":"2026-10-05T17:00:00Z","v":246062,"vw":93.958424},{"c":93.945,"h":93.97,"l":93.94,"n":1093,"o":93.97,"t":"2026-10-05T17:15:00Z","v":803821,"vw":93.957265},{"c":93.955,"h":93.97,"l":93.93,"n":974,"o":93.945,"t":"2026-10-05T17:30:00Z","v":303080,"vw":93.94702},{"c":93.985,"h":93.985,"l":93.95,"n":1670,"o":93.955,"t":"2026-10-05T17:45:00Z","v":1660289,"vw":93.967892},{"c":93.985,"h":93.9999,"l":93.965,"n":1338,"o":93.985,"t":"2026-10-05T18:00:00Z","v":576984,"vw":93.983644},{"c":93.995,"h":94,"l":93.95,"n":1252,"o":93.985,"t":"2026-10-05T18:15:00Z","v":371193,"vw":93.969388},{"c":94.015,"h":94.0457,"l":93.995,"n":1258,"o":94,"t":"2026-10-05T18:30:00Z","v":373824,"vw":94.022077},{"c":94.135,"h":94.14,"l":94.0101,"n":1855,"o":94.015,"t":"2026-10-05T18:45:00Z","v":777192,"vw":94.070932},{"c":94.1001,"h":94.15,"l":94.09,"n":1675,"o":94.135,"t":"2026-10-05T19:00:00Z","v":882261,"vw":94.109465},{"c":94.1299,"h":94.14,"l":94.1,"n":1420,"o":94.105,"t":"2026-10-05T19:15:00Z","v":535867,"vw":94.121851},{"c":94.16,"h":94.1899,"l":94.12,"n":1368,"o":94.125,"t":"2026-10-05T19:30:00Z","v":591135,"vw":94.149187},{"c":94.13,"h":94.1699,"l":94.12,"n":3987,"o":94.165,"t":"2026-10-05T19:45:00Z","v":945266,"vw":94.146524},{"c":94.23,"h":94.23,"l":94.13,"n":25,"o":94.13,"t":"2026-10-05T20:00:00Z","v":1522943,"vw":94.130023},{"c":94.23,"h":94.23,"l":94.23,"n":1,"o":94.23,"t":"2026-10-05T20:15:00Z","v":1200,"vw":94.23},{"c":94.23,"h":94.23,"l":94.23,"n":2,"o":94.23,"t":"2026-10-05T20:30:00Z","v":179,"vw":94.23},{"c":94.13,"h":94.22,"l":94.13,"n":3,"o":94.22,"t":"2026-10-05T21:00:00Z","v":1077,"vw":94.186574},{"c":94.3,"h":94.3,"l":94.3,"n":2,"o":94.3,"t":"2026-10-06T11:15:00Z","v":1060,"vw":94.3},{"c":94.3,"h":94.3,"l":94.3,"n":26,"o":94.3,"t":"2026-10-06T11:30:00Z","v":1313,"vw":94.3},{"c":94.2855,"h":94.46,"l":94.1986,"n":4,"o":94.46,"t":"2026-10-06T13:15:00Z","v":1469,"vw":94.38908},{"c":94.255,"h":94.27,"l":94.19,"n":2306,"o":94.21,"t":"2026-10-06T13:30:00Z","v":485709,"vw":94.251349},{"c":94.2042,"h":94.265,"l":94.185,"n":1404,"o":94.255,"t":"2026-10-06T13:45:00Z","v":387861,"vw":94.237398},{"c":94.2537,"h":94.26,"l":94.19,"n":939,"o":94.205,"t":"2026-10-06T14:00:00Z","v":277732,"vw":94.231862},{"c":94.22,"h":94.279,"l":94.21,"n":2536,"o":94.259,"t":"2026-10-06T14:15:00Z","v":243800,"vw":94.25578},{"c":94.315,"h":94.3199,"l":94.2141,"n":2102,"o":94.2202,"t":"2026-10-06T14:30:00Z","v":235360,"vw":94.278429},{"c":94.4418,"h":94.4499,"l":94.305,"n":2022,"o":94.3101,"t":"2026-10-06T14:45:00Z","v":394866,"vw":94.403096},{"c":94.4,"h":94.445,"l":94.38,"n":1792,"o":94.445,"t":"2026-10-06T15:00:00Z","v":187921,"vw":94.418666},{"c":94.415,"h":94.4499,"l":94.39,"n":2510,"o":94.4,"t":"2026-10-06T15:15:00Z","v":1875274,"vw":94.43474},{"c":94.425,"h":94.45,"l":94.4047,"n":1646,"o":94.425,"t":"2026-10-06T15:30:00Z","v":230534,"vw":94.423314},{"c":94.399,"h":94.43,"l":94.39,"n":1490,"o":94.425,"t":"2026-10-06T15:45:00Z","v":136154,"vw":94.408974},{"c":94.335,"h":94.4352,"l":94.3101,"n":1681,"o":94.4,"t":"2026-10-06T16:00:00Z","v":154919,"vw":94.384405},{"c":94.3599,"h":94.39,"l":94.3401,"n":801,"o":94.3441,"t":"2026-10-06T16:15:00Z","v":203857,"vw":94.366098},{"c":94.37,"h":94.39,"l":94.335,"n":1176,"o":94.36,"t":"2026-10-06T16:30:00Z","v":454058,"vw":94.367616},{"c":94.3399,"h":94.37,"l":94.32,"n":793,"o":94.37,"t":"2026-10-06T16:45:00Z","v":208509,"vw":94.346592},{"c":94.3241,"h":94.35,"l":94.32,"n":1396,"o":94.34,"t":"2026-10-06T17:00:00Z","v":665944,"vw":94.329197},{"c":94.315,"h":94.3354,"l":94.28,"n":838,"o":94.325,"t":"2026-10-06T17:15:00Z","v":290239,"vw":94.315845},{"c":94.3601,"h":94.365,"l":94.31,"n":1110,"o":94.315,"t":"2026-10-06T17:30:00Z","v":453574,"vw":94.327744},{"c":94.3841,"h":94.39,"l":94.345,"n":1138,"o":94.365,"t":"2026-10-06T17:45:00Z","v":478320,"vw":94.366005},{"c":94.41,"h":94.42,"l":94.37,"n":741,"o":94.39,"t":"2026-10-06T18:00:00Z","v":257128,"vw":94.382549},{"c":94.3939,"h":94.42,"l":94.39,"n":1069,"o":94.405,"t":"2026-10-06T18:15:00Z","v":247898,"vw":94.404099},{"c":94.37,"h":94.4,"l":94.37,"n":879,"o":94.395,"t":"2026-10-06T18:30:00Z","v":345192,"vw":94.388549},{"c":94.38,"h":94.4,"l":94.3537,"n":905,"o":94.3739,"t":"2026-10-06T18:45:00Z","v":254257,"vw":94.374628},{"c":94.395,"h":94.4,"l":94.38,"n":959,"o":94.3849,"t":"2026-10-06T19:00:00Z","v":229098,"vw":94.387046},{"c":94.3847,"h":94.41,"l":94.38,"n":1070,"o":94.395,"t":"2026-10-06T19:15:00Z","v":483083,"vw":94.391988},{"c":94.345,"h":94.3899,"l":94.345,"n":1357,"o":94.385,"t":"2026-10-06T19:30:00Z","v":396279,"vw":94.361747},{"c":94.355,"h":94.37,"l":94.34,"n":4321,"o":94.35,"t":"2026-10-06T19:45:00Z","v":1502585,"vw":94.354331},{"c":94.32,"h":94.36,"l":94.32,"n":38,"o":94.36,"t":"2026-10-06T20:00:00Z","v":1358318,"vw":94.359982},{"c":94.33,"h":94.33,"l":94.33,"n":5,"o":94.33,"t":"2026-10-06T20:15:00Z","v":5300,"vw":94.33},{"c":94.01,"h":94.03,"l":94.01,"n":17,"o":94.01,"t":"2026-10-07T12:45:00Z","v":1251,"vw":94.017133},{"c":93.965,"h":93.975,"l":93.872,"n":2828,"o":93.89,"t":"2026-10-07T13:30:00Z","v":1404892,"vw":93.934144},{"c":94.095,"h":94.095,"l":93.96,"n":1342,"o":93.965,"t":"2026-10-07T13:45:00Z","v":330174,"vw":94.021876},{"c":94.13,"h":94.1599,"l":94.08,"n":1760,"o":94.1,"t":"2026-10-07T14:00:00Z","v":516792,"vw":94.115979},{"c":94.135,"h":94.17,"l":94.13,"n":2263,"o":94.13,"t":"2026-10-07T14:15:00Z","v":313908,"vw":94.15128},{"c":94.165,"h":94.2,"l":94.1301,"n":1968,"o":94.135,"t":"2026-10-07T14:30:00Z","v":266247,"vw":94.168654},{"c":94.2238,"h":94.23,"l":94.17,"n":1737,"o":94.17,"t":"2026-10-07T14:45:00Z","v":500750,"vw":94.202647},{"c":94.215,"h":94.245,"l":94.2001,"n":1894,"o":94.23,"t":"2026-10-07T15:00:00Z","v":365013,"vw":94.220708},{"c":94.185,"h":94.23,"l":94.15,"n":1654,"o":94.2161,"t":"2026-10-07T15:15:00Z","v":189076,"vw":94.189502},{"c":94.205,"h":94.23,"l":94.185,"n":1652,"o":94.185,"t":"2026-10-07T15:30:00Z","v":518248,"vw":94.206947},{"c":94.185,"h":94.205,"l":94.16,"n":1425,"o":94.205,"t":"2026-10-07T15:45:00Z","v":393796,"vw":94.168891},{"c":94.185,"h":94.225,"l":94.17,"n":1775,"o":94.185,"t":"2026-10-07T16:00:00Z","v":554975,"vw":94.207193},{"c":94.175,"h":94.21,"l":94.17,"n":1115,"o":94.185,"t":"2026-10-07T16:15:00Z","v":495716,"vw":94.194272},{"c":94.155,"h":94.1963,"l":94.1441,"n":1392,"o":94.175,"t":"2026-10-07T16:30:00Z","v":579663,"vw":94.163051},{"c":94.175,"h":94.18,"l":94.15,"n":962,"o":94.155,"t":"2026-10-07T16:45:00Z","v":368325,"vw":94.155169},{"c":94.3568,"h":94.3807,"l":94.1701,"n":2237,"o":94.1714,"t":"2026-10-07T17:00:00Z","v":865562,"vw":94.308739},{"c":94.306,"h":94.38,"l":94.3,"n":1719,"o":94.35,"t":"2026-10-07T17:15:00Z","v":690312,"vw":94.335354},{"c":94.3361,"h":94.3576,"l":94.2912,"n":1228,"o":94.3,"t":"2026-10-07T17:30:00Z","v":307930,"vw":94.336542},{"c":94.295,"h":94.3651,"l":94.29,"n":1473,"o":94.3399,"t":"2026-10-07T17:45:00Z","v":902673,"vw":94.318806},{"c":94.3401,"h":94.385,"l":94.2801,"n":1382,"o":94.295,"t":"2026-10-07T18:00:00Z","v":517923,"vw":94.346218},{"c":94.3559,"h":94.36,"l":94.315,"n":778,"o":94.345,"t":"2026-10-07T18:15:00Z","v":336377,"vw":94.336283},{"c":94.384,"h":94.395,"l":94.3439,"n":1083,"o":94.36,"t":"2026-10-07T18:30:00Z","v":414953,"vw":94.369076},{"c":94.365,"h":94.4099,"l":94.36,"n":1187,"o":94.3837,"t":"2026-10-07T18:45:00Z","v":313105,"vw":94.38625},{"c":94.315,"h":94.4,"l":94.31,"n":1735,"o":94.3699,"t":"2026-10-07T19:00:00Z","v":596108,"vw":94.343335},{"c":94.2956,"h":94.32,"l":94.29,"n":1178,"o":94.315,"t":"2026-10-07T19:15:00Z","v":521704,"vw":94.306015},{"c":94.3001,"h":94.32,"l":94.29,"n":1863,"o":94.295,"t":"2026-10-07T19:30:00Z","v":408756,"vw":94.307177},{"c":94.305,"h":94.31,"l":94.2845,"n":2007,"o":94.305,"t":"2026-10-07T19:45:00Z","v":867578,"vw":94.295182},{"c":93.8998,"h":94.31,"l":93.8998,"n":18,"o":94.31,"t":"2026-10-07T20:00:00Z","v":580513,"vw":94.309919},{"c":94.2958,"h":94.2958,"l":94.2958,"n":1,"o":94.2958,"t":"2026-10-07T23:30:00Z","v":100,"vw":94.2958},{"c":94.24,"h":94.24,"l":94.24,"n":2,"o":94.24,"t":"2026-10-08T10:00:00Z","v":141,"vw":94.24},{"c":94.26,"h":94.27,"l":94.26,"n":6,"o":94.26,"t":"2026-10-08T13:15:00Z","v":1826,"vw":94.260548},{"c":94.265,"h":94.275,"l":94.1801,"n":1979,"o":94.24,"t":"2026-10-08T13:30:00Z","v":355675,"vw":94.249448},{"c":94.305,"h":94.34,"l":94.26,"n":1056,"o":94.2601,"t":"2026-10-08T13:45:00Z","v":228400,"vw":94.316939},{"c":94.3112,"h":94.35,"l":94.29,"n":1336,"o":94.3,"t":"2026-10-08T14:00:00Z","v":182215,"vw":94.325876},{"c":94.2901,"h":94.325,"l":94.2838,"n":2801,"o":94.315,"t":"2026-10-08T14:15:00Z","v":170794,"vw":94.302029},{"c":94.2359,"h":94.32,"l":94.235,"n":1557,"o":94.2801,"t":"2026-10-08T14:30:00Z","v":215228,"vw":94.279597},{"c":94.185,"h":94.245,"l":94.1843,"n":1489,"o":94.2349,"t":"2026-10-08T14:45:00Z","v":146999,"vw":94.211453},{"c":94.175,"h":94.205,"l":94.1445,"n":1508,"o":94.185,"t":"2026-10-08T15:00:00Z","v":240016,"vw":94.175563},{"c":94.205,"h":94.22,"l":94.16,"n":1938,"o":94.175,"t":"2026-10-08T15:15:00Z","v":541410,"vw":94.182749},{"c":94.24,"h":94.2701,"l":94.175,"n":1846,"o":94.21,"t":"2026-10-08T15:30:00Z","v":270926,"vw":94.228314},{"c":94.24,"h":94.26,"l":94.23,"n":1442,"o":94.24,"t":"2026-10-08T15:45:00Z","v":219913,"vw":94.242951},{"c":94.315,"h":94.32,"l":94.2346,"n":1216,"o":94.235,"t":"2026-10-08T16:00:00Z","v":248874,"vw":94.262315},{"c":94.355,"h":94.46,"l":94.3143,"n":2149,"o":94.315,"t":"2026-10-08T16:15:00Z","v":705319,"vw":94.398233},{"c":94.409,"h":94.42,"l":94.35,"n":1359,"o":94.35,"t":"2026-10-08T16:30:00Z","v":733564,"vw":94.37801},{"c":94.475,"h":94.49,"l":94.385,"n":994,"o":94.4001,"t":"2026-10-08T16:45:00Z","v":261471,"vw":94.444633},{"c":94.495,"h":94.53,"l":94.42,"n":1596,"o":94.465,"t":"2026-10-08T17:00:00Z","v":576275,"vw":94.498965},{"c":94.56,"h":94.57,"l":94.495,"n":907,"o":94.495,"t":"2026-10-08T17:15:00Z","v":256242,"vw":94.541623},{"c":94.615,"h":94.62,"l":94.5241,"n":1109,"o":94.5538,"t":"2026-10-08T17:30:00Z","v":543855,"vw":94.57557},{"c":94.57,"h":94.62,"l":94.5547,"n":1886,"o":94.615,"t":"2026-10-08T17:45:00Z","v":293330,"vw":94.574306},{"c":94.5425,"h":94.58,"l":94.5137,"n":865,"o":94.574,"t":"2026-10-08T18:00:00Z","v":330052,"vw":94.548069},{"c":94.59,"h":94.595,"l":94.54,"n":713,"o":94.545,"t":"2026-10-08T18:15:00Z","v":211746,"vw":94.563448},{"c":94.585,"h":94.61,"l":94.56,"n":1063,"o":94.5888,"t":"2026-10-08T18:30:00Z","v":307642,"vw":94.580779},{"c":94.58,"h":94.615,"l":94.57,"n":788,"o":94.5846,"t":"2026-10-08T18:45:00Z","v":298008,"vw":94.588766},{"c":94.61,"h":94.62,"l":94.575,"n":822,"o":94.58,"t":"2026-10-08T19:00:00Z","v":252297,"vw":94.598239},{"c":94.595,"h":94.62,"l":94.58,"n":1290,"o":94.605,"t":"2026-10-08T19:15:00Z","v":1283634,"vw":94.605632},{"c":94.585,"h":94.62,"l":94.5801,"n":1324,"o":94.5901,"t":"2026-10-08T19:30:00Z","v":1231208,"vw":94.593814},{"c":94.615,"h":94.62,"l":94.56,"n":2304,"o":94.585,"t":"2026-10-08T19:45:00Z","v":661100,"vw":94.596867},{"c":94.62,"h":94.63,"l":94.62,"n":18,"o":94.63,"t":"2026-10-08T20:00:00Z","v":454331,"vw":94.629974},{"c":94.58,"h":94.58,"l":94.58,"n":1,"o":94.58,"t":"2026-10-08T20:45:00Z","v":100,"vw":94.58},{"c":94.69,"h":94.69,"l":94.69,"n":12,"o":94.69,"t":"2026-10-09T08:00:00Z","v":510,"vw":94.69},{"c":94.71,"h":94.71,"l":94.675,"n":9,"o":94.675,"t":"2026-10-09T08:15:00Z","v":1069,"vw":94.683485},{"c":94.63,"h":94.64,"l":94.63,"n":2,"o":94.64,"t":"2026-10-09T09:00:00Z","v":350,"vw":94.637143},{"c":94.5,"h":94.54,"l":94.5,"n":12,"o":94.54,"t":"2026-10-09T12:00:00Z","v":1588,"vw":94.515823},{"c":94.62,"h":94.62,"l":94.62,"n":1,"o":94.62,"t":"2026-10-09T12:15:00Z","v":225,"vw":94.62},{"c":94.51,"h":94.54,"l":94.51,"n":33,"o":94.54,"t":"2026-10-09T13:15:00Z","v":2502,"vw":94.535455},{"c":94.47,"h":94.5504,"l":94.465,"n":1810,"o":94.53,"t":"2026-10-09T13:30:00Z","v":398092,"vw":94.519981},{"c":94.47,"h":94.51,"l":94.455,"n":1561,"o":94.475,"t":"2026-10-09T13:45:00Z","v":450972,"vw":94.476266},{"c":94.48,"h":94.5198,"l":94.45,"n":1336,"o":94.47,"t":"2026-10-09T14:00:00Z","v":328939,"vw":94.483069},{"c":94.46,"h":94.485,"l":94.4449,"n":2350,"o":94.4731,"t":"2026-10-09T14:15:00Z","v":302729,"vw":94.466998},{"c":94.43,"h":94.47,"l":94.42,"n":1582,"o":94.465,"t":"2026-10-09T14:30:00Z","v":254864,"vw":94.432443},{"c":94.445,"h":94.46,"l":94.425,"n":1397,"o":94.435,"t":"2026-10-09T14:45:00Z","v":158738,"vw":94.440581},{"c":94.45,"h":94.4699,"l":94.42,"n":1728,"o":94.44,"t":"2026-10-09T15:00:00Z","v":228227,"vw":94.442736},{"c":94.4901,"h":94.5,"l":94.445,"n":1812,"o":94.445,"t":"2026-10-09T15:15:00Z","v":367804,"vw":94.490112},{"c":94.49,"h":94.515,"l":94.47,"n":1891,"o":94.495,"t":"2026-10-09T15:30:00Z","v":492186,"vw":94.489886},{"c":94.5243,"h":94.54,"l":94.47,"n":1594,"o":94.49,"t":"2026-10-09T15:45:00Z","v":209335,"vw":94.516708},{"c":94.535,"h":94.54,"l":94.5147,"n":1613,"o":94.53,"t":"2026-10-09T16:00:00Z","v":138772,"vw":94.528357},{"c":94.54,"h":94.5579,"l":94.524,"n":984,"o":94.535,"t":"2026-10-09T16:15:00Z","v":155970,"vw":94.541018},{"c":94.575,"h":94.58,"l":94.54,"n":763,"o":94.54,"t":"2026-10-09T16:30:00Z","v":227873,"vw":94.557234},{"c":94.595,"h":94.6,"l":94.575,"n":682,"o":94.575,"t":"2026-10-09T16:45:00Z","v":185876,"vw":94.590781},{"c":94.575,"h":94.61,"l":94.565,"n":1234,"o":94.6,"t":"2026-10-09T17:00:00Z","v":299791,"vw":94.58833},{"c":94.55,"h":94.6,"l":94.545,"n":707,"o":94.57,"t":"2026-10-09T17:15:00Z","v":317927,"vw":94.572949},{"c":94.5539,"h":94.585,"l":94.545,"n":678,"o":94.545,"t":"2026-10-09T17:30:00Z","v":137893,"vw":94.560304},{"c":94.565,"h":94.57,"l":94.54,"n":2160,"o":94.555,"t":"2026-10-09T17:45:00Z","v":1465044,"vw":94.55543},{"c":94.57,"h":94.58,"l":94.5539,"n":871,"o":94.56,"t":"2026-10-09T18:00:00Z","v":312217,"vw":94.569642},{"c":94.57,"h":94.5799,"l":94.5501,"n":792,"o":94.565,"t":"2026-10-09T18:15:00Z","v":214000,"vw":94.566205},{"c":94.575,"h":94.5775,"l":94.56,"n":713,"o":94.565,"t":"2026-10-09T18:30:00Z","v":249662,"vw":94.564717},{"c":94.6,"h":94.64,"l":94.555,"n":1366,"o":94.57,"t":"2026-10-09T18:45:00Z","v":483549,"vw":94.599183},{"c":94.575,"h":94.605,"l":94.575,"n":1160,"o":94.6,"t":"2026-10-09T19:00:00Z","v":340075,"vw":94.586857},{"c":94.585,"h":94.59,"l":94.57,"n":825,"o":94.575,"t":"2026-10-09T19:15:00Z","v":242762,"vw":94.57831},{"c":94.585,"h":94.6,"l":94.57,"n":1532,"o":94.585,"t":"2026-10-09T19:30:00Z","v":804030,"vw":94.590706},{"c":94.6,"h":94.61,"l":94.55,"n":2487,"o":94.5816,"t":"2026-10-09T19:45:00Z","v":634099,"vw":94.590182},{"c":94.59,"h":94.59,"l":94.59,"n":13,"o":94.59,"t":"2026-10-09T20:00:00Z","v":637990,"vw":94.59},{"c":94.5851,"h":94.6,"l":94.5268,"n":1968,"o":94.54,"t":"2026-10-12T13:30:00Z","v":164876,"vw":94.560331},{"c":94.605,"h":94.6099,"l":94.575,"n":927,"o":94.585,"t":"2026-10-12T13:45:00Z","v":370012,"vw":94.585391},{"c":94.6163,"h":94.64,"l":94.6,"n":974,"o":94.61,"t":"2026-10-12T14:00:00Z","v":132528,"vw":94.621521},{"c":94.565,"h":94.615,"l":94.565,"n":2204,"o":94.615,"t":"2026-10-12T14:15:00Z","v":171242,"vw":94.594674},{"c":94.5961,"h":94.61,"l":94.56,"n":2211,"o":94.565,"t":"2026-10-12T14:30:00Z","v":373569,"vw":94.58456},{"c":94.5959,"h":94.61,"l":94.585,"n":1707,"o":94.595,"t":"2026-10-12T14:45:00Z","v":332105,"vw":94.600445},{"c":94.6361,"h":94.6361,"l":94.595,"n":1286,"o":94.595,"t":"2026-10-12T15:00:00Z","v":122287,"vw":94.613043},{"c":94.61,"h":94.65,"l":94.59,"n":2237,"o":94.635,"t":"2026-10-12T15:15:00Z","v":503853,"vw":94.635705},{"c":94.6158,"h":94.6263,"l":94.6,"n":1525,"o":94.615,"t":"2026-10-12T15:30:00Z","v":197791,"vw":94.615283},{"c":94.6059,"h":94.63,"l":94.6,"n":1445,"o":94.615,"t":"2026-10-12T15:45:00Z","v":90602,"vw":94.617132},{"c":94.59,"h":94.6077,"l":94.57,"n":2008,"o":94.6059,"t":"2026-10-12T16:00:00Z","v":136998,"vw":94.593698},{"c":94.61,"h":94.63,"l":94.5937,"n":1014,"o":94.595,"t":"2026-10-12T16:15:00Z","v":282407,"vw":94.619421},{"c":94.615,"h":94.6399,"l":94.6,"n":970,"o":94.615,"t":"2026-10-12T16:30:00Z","v":270425,"vw":94.618831},{"c":94.625,"h":94.6299,"l":94.61,"n":570,"o":94.615,"t":"2026-10-12T16:45:00Z","v":107811,"vw":94.619163},{"c":94.645,"h":94.6478,"l":94.61,"n":708,"o":94.625,"t":"2026-10-12T17:00:00Z","v":137068,"vw":94.62995},{"c":94.655,"h":94.67,"l":94.64,"n":714,"o":94.645,"t":"2026-10-12T17:15:00Z","v":147294,"vw":94.652226},{"c":94.64,"h":94.655,"l":94.63,"n":742,"o":94.655,"t":"2026-10-12T17:30:00Z","v":230394,"vw":94.638217},{"c":94.6501,"h":94.66,"l":94.63,"n":1229,"o":94.645,"t":"2026-10-12T17:45:00Z","v":333513,"vw":94.642918},{"c":94.625,"h":94.66,"l":94.61,"n":821,"o":94.655,"t":"2026-10-12T18:00:00Z","v":593970,"vw":94.644633},{"c":94.635,"h":94.64,"l":94.6,"n":960,"o":94.625,"t":"2026-10-12T18:15:00Z","v":233017,"vw":94.623598},{"c":94.615,"h":94.64,"l":94.6118,"n":1158,"o":94.635,"t":"2026-10-12T18:30:00Z","v":137744,"vw":94.623479},{"c":94.605,"h":94.6261,"l":94.6,"n":903,"o":94.62,"t":"2026-10-12T18:45:00Z","v":135722,"vw":94.610322},{"c":94.615,"h":94.63,"l":94.6,"n":785,"o":94.6037,"t":"2026-10-12T19:00:00Z","v":301914,"vw":94.616078},{"c":94.615,"h":94.63,"l":94.6,"n":912,"o":94.615,"t":"2026-10-12T19:15:00Z","v":1698424,"vw":94.603258},{"c":94.625,"h":94.63,"l":94.61,"n":1468,"o":94.615,"t":"2026-10-12T19:30:00Z","v":257250,"vw":94.620583},{"c":94.655,"h":94.66,"l":94.624,"n":1738,"o":94.625,"t":"2026-10-12T19:45:00Z","v":438504,"vw":94.640275},{"c":94.66,"h":94.66,"l":94.66,"n":12,"o":94.66,"t":"2026-10-12T20:00:00Z","v":164709,"vw":94.66},{"c":94.65,"h":94.66,"l":94.65,"n":3,"o":94.66,"t":"2026-10-12T20:15:00Z","v":493,"vw":94.654868},{"c":94.6931,"h":94.6931,"l":94.6931,"n":1,"o":94.6931,"t":"2026-10-12T21:00:00Z","v":353,"vw":94.6931},{"c":94.72,"h":94.72,"l":94.72,"n":7,"o":94.72,"t":"2026-10-13T08:00:00Z","v":213,"vw":94.72},{"c":94.7435,"h":94.7435,"l":94.73,"n":4,"o":94.73,"t":"2026-10-13T11:00:00Z","v":400,"vw":94.73675},{"c":94.8,"h":94.8,"l":94.8,"n":1,"o":94.8,"t":"2026-10-13T13:00:00Z","v":100,"vw":94.8},{"c":94.77,"h":94.81,"l":94.7503,"n":1482,"o":94.81,"t":"2026-10-13T13:30:00Z","v":280670,"vw":94.7994},{"c":94.665,"h":94.78,"l":94.665,"n":818,"o":94.77,"t":"2026-10-13T13:45:00Z","v":179116,"vw":94.695953},{"c":94.695,"h":94.705,"l":94.645,"n":1179,"o":94.665,"t":"2026-10-13T14:00:00Z","v":208583,"vw":94.68063},{"c":94.715,"h":94.725,"l":94.68,"n":1567,"o":94.6901,"t":"2026-10-13T14:15:00Z","v":143603,"vw":94.701996},{"c":94.715,"h":94.735,"l":94.705,"n":1770,"o":94.715,"t":"2026-10-13T14:30:00Z","v":293822,"vw":94.720891},{"c":94.7157,"h":94.74,"l":94.7,"n":1450,"o":94.7144,"t":"2026-10-13T14:45:00Z","v":438881,"vw":94.706527},{"c":94.715,"h":94.7254,"l":94.69,"n":1537,"o":94.715,"t":"2026-10-13T15:00:00Z","v":181539,"vw":94.712046},{"c":94.7101,"h":94.735,"l":94.695,"n":1599,"o":94.715,"t":"2026-10-13T15:15:00Z","v":141404,"vw":94.716389},{"c":94.665,"h":94.74,"l":94.66,"n":1730,"o":94.72,"t":"2026-10-13T15:30:00Z","v":169642,"vw":94.70312},{"c":94.6942,"h":94.6999,"l":94.66,"n":1376,"o":94.665,"t":"2026-10-13T15:45:00Z","v":157543,"vw":94.677229},{"c":94.6824,"h":94.7,"l":94.665,"n":1439,"o":94.695,"t":"2026-10-13T16:00:00Z","v":231343,"vw":94.683929},{"c":94.685,"h":94.7052,"l":94.67,"n":649,"o":94.69,"t":"2026-10-13T16:15:00Z","v":127159,"vw":94.683153},{"c":94.66,"h":94.69,"l":94.65,"n":904,"o":94.68,"t":"2026-10-13T16:30:00Z","v":107638,"vw":94.66349},{"c":94.655,"h":94.68,"l":94.6537,"n":849,"o":94.67,"t":"2026-10-13T16:45:00Z","v":176546,"vw":94.6695},{"c":94.685,"h":94.685,"l":94.635,"n":516,"o":94.65,"t":"2026-10-13T17:00:00Z","v":87266,"vw":94.663121},{"c":94.705,"h":94.71,"l":94.6848,"n":507,"o":94.685,"t":"2026-10-13T17:15:00Z","v":144189,"vw":94.698417},{"c":94.715,"h":94.72,"l":94.7001,"n":597,"o":94.7042,"t":"2026-10-13T17:30:00Z","v":516095,"vw":94.718048},{"c":94.705,"h":94.72,"l":94.6902,"n":1060,"o":94.715,"t":"2026-10-13T17:45:00Z","v":271936,"vw":94.70697},{"c":94.715,"h":94.78,"l":94.7,"n":1145,"o":94.7061,"t":"2026-10-13T18:00:00Z","v":247921,"vw":94.722444},{"c":94.725,"h":94.7371,"l":94.7021,"n":861,"o":94.715,"t":"2026-10-13T18:15:00Z","v":217310,"vw":94.720418},{"c":94.6982,"h":94.7353,"l":94.6816,"n":967,"o":94.72,"t":"2026-10-13T18:30:00Z","v":260865,"vw":94.709684},{"c":94.74,"h":94.74,"l":94.6948,"n":817,"o":94.6983,"t":"2026-10-13T18:45:00Z","v":407890,"vw":94.729236},{"c":94.7601,"h":94.77,"l":94.74,"n":1122,"o":94.745,"t":"2026-10-13T19:00:00Z","v":529605,"vw":94.755264},{"c":94.755,"h":94.775,"l":94.74,"n":1000,"o":94.77,"t":"2026-10-13T19:15:00Z","v":237000,"vw":94.753608},{"c":94.74,"h":94.77,"l":94.74,"n":2212,"o":94.755,"t":"2026-10-13T19:30:00Z","v":544967,"vw":94.754607},{"c":94.73,"h":94.76,"l":94.71,"n":4506,"o":94.74,"t":"2026-10-13T19:45:00Z","v":974609,"vw":94.727544},{"c":94.66,"h":94.74,"l":94.66,"n":51,"o":94.71,"t":"2026-10-13T20:00:00Z","v":2266933,"vw":94.71001},{"c":94.7618,"h":94.7618,"l":94.7618,"n":1,"o":94.7618,"t":"2026-10-13T22:30:00Z","v":100,"vw":94.7618},{"c":94.14,"h":94.6,"l":94.14,"n":42,"o":94.6,"t":"2026-10-14T12:30:00Z","v":1449,"vw":94.415592},{"c":94.29,"h":94.29,"l":94.29,"n":2,"o":94.29,"t":"2026-10-14T13:15:00Z","v":612,"vw":94.29},{"c":94.4,"h":94.41,"l":94.2633,"n":1963,"o":94.3,"t":"2026-10-14T13:30:00Z","v":502043,"vw":94.322761},{"c":94.3724,"h":94.42,"l":94.3601,"n":1094,"o":94.39,"t":"2026-10-14T13:45:00Z","v":300255,"vw":94.382606},{"c":94.475,"h":94.495,"l":94.355,"n":1473,"o":94.3701,"t":"2026-10-14T14:00:00Z","v":962495,"vw":94.411806},{"c":94.515,"h":94.53,"l":94.46,"n":2451,"o":94.475,"t":"2026-10-14T14:15:00Z","v":900671,"vw":94.482416},{"c":94.57,"h":94.575,"l":94.49,"n":1663,"o":94.515,"t":"2026-10-14T14:30:00Z","v":338140,"vw":94.523058},{"c":94.535,"h":94.58,"l":94.51,"n":1562,"o":94.575,"t":"2026-10-14T14:45:00Z","v":707725,"vw":94.549829},{"c":94.505,"h":94.53,"l":94.4603,"n":1807,"o":94.53,"t":"2026-10-14T15:00:00Z","v":255424,"vw":94.491336},{"c":94.58,"h":94.59,"l":94.505,"n":1870,"o":94.505,"t":"2026-10-14T15:15:00Z","v":557085,"vw":94.556664},{"c":94.63,"h":94.64,"l":94.5601,"n":2405,"o":94.5744,"t":"2026-10-14T15:30:00Z","v":518512,"vw":94.580278},{"c":94.565,"h":94.645,"l":94.555,"n":1629,"o":94.64,"t":"2026-10-14T15:45:00Z","v":199885,"vw":94.598422},{"c":94.5876,"h":94.6,"l":94.56,"n":1749,"o":94.565,"t":"2026-10-14T16:00:00Z","v":314931,"vw":94.584711},{"c":94.64,"h":94.66,"l":94.58,"n":2010,"o":94.585,"t":"2026-10-14T16:15:00Z","v":1083034,"vw":94.623522},{"c":94.644,"h":94.65,"l":94.6,"n":1770,"o":94.635,"t":"2026-10-14T16:30:00Z","v":981760,"vw":94.633257},{"c":94.635,"h":94.65,"l":94.62,"n":784,"o":94.65,"t":"2026-10-14T16:45:00Z","v":159082,"vw":94.628351},{"c":94.6557,"h":94.67,"l":94.6149,"n":1343,"o":94.635,"t":"2026-10-14T17:00:00Z","v":675431,"vw":94.648851},{"c":94.7768,"h":94.785,"l":94.655,"n":1667,"o":94.655,"t":"2026-10-14T17:15:00Z","v":993610,"vw":94.733935},{"c":94.76,"h":94.8,"l":94.745,"n":1806,"o":94.78,"t":"2026-10-14T17:30:00Z","v":1111342,"vw":94.776403},{"c":94.744,"h":94.765,"l":94.71,"n":1336,"o":94.761,"t":"2026-10-14T17:45:00Z","v":663787,"vw":94.733455},{"c":94.815,"h":94.82,"l":94.74,"n":2599,"o":94.75,"t":"2026-10-14T18:00:00Z","v":2961152,"vw":94.773377},{"c":94.8651,"h":94.9,"l":94.81,"n":1484,"o":94.82,"t":"2026-10-14T18:15:00Z","v":558545,"vw":94.852857},{"c":94.845,"h":94.875,"l":94.84,"n":1066,"o":94.8603,"t":"2026-10-14T18:30:00Z","v":257780,"vw":94.855441},{"c":94.835,"h":94.86,"l":94.8201,"n":1203,"o":94.845,"t":"2026-10-14T18:45:00Z","v":395885,"vw":94.841163},{"c":94.85,"h":94.89,"l":94.835,"n":1083,"o":94.835,"t":"2026-10-14T19:00:00Z","v":281235,"vw":94.864155},{"c":94.8245,"h":94.865,"l":94.82,"n":1554,"o":94.845,"t":"2026-10-14T19:15:00Z","v":398222,"vw":94.844301},{"c":94.845,"h":94.8499,"l":94.792,"n":1778,"o":94.8258,"t":"2026-10-14T19:30:00Z","v":675908,"vw":94.818357},{"c":94.82,"h":94.87,"l":94.8,"n":3806,"o":94.8401,"t":"2026-10-14T19:45:00Z","v":937141,"vw":94.838044},{"c":94.82,"h":94.82,"l":94.82,"n":20,"o":94.82,"t":"2026-10-14T20:00:00Z","v":809122,"vw":94.82},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-14T23:15:00Z","v":100,"vw":94.5},{"c":95.3998,"h":95.3998,"l":95.3998,"n":19,"o":95.3998,"t":"2026-10-15T08:00:00Z","v":6359,"vw":95.3998},{"c":95.3,"h":95.3,"l":95.3,"n":3,"o":95.3,"t":"2026-10-15T08:30:00Z","v":111,"vw":95.3},{"c":95.42,"h":95.42,"l":95.42,"n":2,"o":95.42,"t":"2026-10-15T12:30:00Z","v":150,"vw":95.42},{"c":95.54,"h":95.54,"l":95.48,"n":12,"o":95.49,"t":"2026-10-15T13:00:00Z","v":8112,"vw":95.506173},{"c":95.56,"h":95.57,"l":95.54,"n":5,"o":95.54,"t":"2026-10-15T13:15:00Z","v":552,"vw":95.55},{"c":95.5311,"h":95.6299,"l":95.52,"n":2238,"o":95.61,"t":"2026-10-15T13:30:00Z","v":520092,"vw":95.579931},{"c":95.6216,"h":95.63,"l":95.515,"n":971,"o":95.53,"t":"2026-10-15T13:45:00Z","v":249906,"vw":95.593692},{"c":95.5351,"h":95.64,"l":95.53,"n":1456,"o":95.625,"t":"2026-10-15T14:00:00Z","v":377570,"vw":95.563513},{"c":95.5522,"h":95.5647,"l":95.5223,"n":1479,"o":95.54,"t":"2026-10-15T14:15:00Z","v":321093,"vw":95.542515},{"c":95.545,"h":95.65,"l":95.5441,"n":2648,"o":95.5541,"t":"2026-10-15T14:30:00Z","v":180924,"vw":95.597376},{"c":95.49,"h":95.6,"l":95.485,"n":1630,"o":95.5455,"t":"2026-10-15T14:45:00Z","v":329382,"vw":95.546181},{"c":95.39,"h":95.485,"l":95.37,"n":1773,"o":95.481,"t":"2026-10-15T15:00:00Z","v":438475,"vw":95.427874},{"c":95.355,"h":95.42,"l":95.34,"n":1824,"o":95.3849,"t":"2026-10-15T15:15:00Z","v":276502,"vw":95.386189},{"c":95.36,"h":95.4056,"l":95.3349,"n":1512,"o":95.3599,"t":"2026-10-15T15:30:00Z","v":183793,"vw":95.365555},{"c":95.35,"h":95.39,"l":95.3249,"n":1711,"o":95.365,"t":"2026-10-15T15:45:00Z","v":348647,"vw":95.358166},{"c":95.3539,"h":95.38,"l":95.335,"n":1425,"o":95.3515,"t":"2026-10-15T16:00:00Z","v":152188,"vw":95.359901},{"c":95.39,"h":95.42,"l":95.355,"n":1046,"o":95.355,"t":"2026-10-15T16:15:00Z","v":188296,"vw":95.380327},{"c":95.4,"h":95.41,"l":95.355,"n":808,"o":95.385,"t":"2026-10-15T16:30:00Z","v":235187,"vw":95.387905},{"c":95.392,"h":95.415,"l":95.3824,"n":642,"o":95.395,"t":"2026-10-15T16:45:00Z","v":144012,"vw":95.396594},{"c":95.405,"h":95.4199,"l":95.3827,"n":831,"o":95.39,"t":"2026-10-15T17:00:00Z","v":124079,"vw":95.404441},{"c":95.4,"h":95.4155,"l":95.385,"n":876,"o":95.4,"t":"2026-10-15T17:15:00Z","v":131157,"vw":95.399356},{"c":95.405,"h":95.42,"l":95.3901,"n":999,"o":95.4,"t":"2026-10-15T17:30:00Z","v":176155,"vw":95.404295},{"c":95.385,"h":95.41,"l":95.37,"n":2111,"o":95.405,"t":"2026-10-15T17:45:00Z","v":1314176,"vw":95.380573},{"c":95.4056,"h":95.42,"l":95.38,"n":889,"o":95.385,"t":"2026-10-15T18:00:00Z","v":368098,"vw":95.404305},{"c":95.45,"h":95.4599,"l":95.4,"n":1102,"o":95.405,"t":"2026-10-15T18:15:00Z","v":384399,"vw":95.4312},{"c":95.42,"h":95.45,"l":95.405,"n":1382,"o":95.445,"t":"2026-10-15T18:30:00Z","v":448446,"vw":95.423011},{"c":95.405,"h":95.4467,"l":95.405,"n":1007,"o":95.42,"t":"2026-10-15T18:45:00Z","v":296040,"vw":95.430691},{"c":95.415,"h":95.44,"l":95.4,"n":1582,"o":95.41,"t":"2026-10-15T19:00:00Z","v":624637,"vw":95.414301},{"c":95.3553,"h":95.415,"l":95.35,"n":1276,"o":95.415,"t":"2026-10-15T19:15:00Z","v":267452,"vw":95.384046},{"c":95.385,"h":95.39,"l":95.34,"n":1936,"o":95.355,"t":"2026-10-15T19:30:00Z","v":536430,"vw":95.369358},{"c":95.42,"h":95.42,"l":95.36,"n":5283,"o":95.385,"t":"2026-10-15T19:45:00Z","v":1634052,"vw":95.394232},{"c":95.41,"h":95.41,"l":95.41,"n":18,"o":95.41,"t":"2026-10-15T20:00:00Z","v":1659290,"vw":95.41},{"c":95.41,"h":95.41,"l":95.41,"n":1,"o":95.41,"t":"2026-10-15T20:30:00Z","v":430,"vw":95.41},{"c":95.508,"h":95.508,"l":95.45,"n":4,"o":95.46,"t":"2026-10-15T21:15:00Z","v":656,"vw":95.482049},{"c":95.25,"h":95.25,"l":95.25,"n":1,"o":95.25,"t":"2026-10-16T13:15:00Z","v":41200,"vw":95.25},{"c":95.385,"h":95.405,"l":95.255,"n":1869,"o":95.29,"t":"2026-10-16T13:30:00Z","v":423397,"vw":95.310191},{"c":95.48,"h":95.49,"l":95.345,"n":1354,"o":95.385,"t":"2026-10-16T13:45:00Z","v":404522,"vw":95.426789},{"c":95.535,"h":95.57,"l":95.4743,"n":1402,"o":95.5,"t":"2026-10-16T14:00:00Z","v":342275,"vw":95.53635},{"c":95.505,"h":95.545,"l":95.47,"n":2138,"o":95.535,"t":"2026-10-16T14:15:00Z","v":200495,"vw":95.505912},{"c":95.455,"h":95.51,"l":95.44,"n":1899,"o":95.5099,"t":"2026-10-16T14:30:00Z","v":274094,"vw":95.466682},{"c":95.455,"h":95.485,"l":95.42,"n":1970,"o":95.45,"t":"2026-10-16T14:45:00Z","v":474961,"vw":95.465506},{"c":95.52,"h":95.58,"l":95.455,"n":1790,"o":95.46,"t":"2026-10-16T15:00:00Z","v":257713,"vw":95.525235},{"c":95.515,"h":95.5553,"l":95.5,"n":1826,"o":95.52,"t":"2026-10-16T15:15:00Z","v":267237,"vw":95.528179},{"c":95.4952,"h":95.527,"l":95.4825,"n":1694,"o":95.5143,"t":"2026-10-16T15:30:00Z","v":209972,"vw":95.510407},{"c":95.42,"h":95.495,"l":95.415,"n":1782,"o":95.49,"t":"2026-10-16T15:45:00Z","v":365161,"vw":95.460657},{"c":95.36,"h":95.43,"l":95.35,"n":2004,"o":95.415,"t":"2026-10-16T16:00:00Z","v":407843,"vw":95.37239},{"c":95.255,"h":95.365,"l":95.25,"n":1181,"o":95.36,"t":"2026-10-16T16:15:00Z","v":245155,"vw":95.290637},{"c":95.285,"h":95.2852,"l":95.24,"n":852,"o":95.255,"t":"2026-10-16T16:30:00Z","v":225805,"vw":95.256718},{"c":95.28,"h":95.28,"l":95.215,"n":1192,"o":95.28,"t":"2026-10-16T16:45:00Z","v":295662,"vw":95.251362},{"c":95.311,"h":95.35,"l":95.2523,"n":907,"o":95.275,"t":"2026-10-16T17:00:00Z","v":254864,"vw":95.297628},{"c":95.33,"h":95.36,"l":95.29,"n":1181,"o":95.315,"t":"2026-10-16T17:15:00Z","v":194366,"vw":95.323453},{"c":95.355,"h":95.39,"l":95.31,"n":1169,"o":95.33,"t":"2026-10-16T17:30:00Z","v":338724,"vw":95.345029},{"c":95.35,"h":95.36,"l":95.33,"n":1273,"o":95.355,"t":"2026-10-16T17:45:00Z","v":396682,"vw":95.346339},{"c":95.315,"h":95.36,"l":95.3,"n":1190,"o":95.345,"t":"2026-10-16T18:00:00Z","v":384612,"vw":95.326896},{"c":95.315,"h":95.35,"l":95.3,"n":976,"o":95.31,"t":"2026-10-16T18:15:00Z","v":217343,"vw":95.327666},{"c":95.295,"h":95.32,"l":95.28,"n":1065,"o":95.32,"t":"2026-10-16T18:30:00Z","v":295031,"vw":95.300408},{"c":95.345,"h":95.36,"l":95.29,"n":929,"o":95.3,"t":"2026-10-16T18:45:00Z","v":741549,"vw":95.346417},{"c":95.4099,"h":95.42,"l":95.35,"n":697,"o":95.35,"t":"2026-10-16T19:00:00Z","v":176258,"vw":95.392595},{"c":95.405,"h":95.4197,"l":95.39,"n":1211,"o":95.41,"t":"2026-10-16T19:15:00Z","v":397278,"vw":95.404275},{"c":95.41,"h":95.43,"l":95.4,"n":1510,"o":95.41,"t":"2026-10-16T19:30:00Z","v":331967,"vw":95.412399},{"c":95.385,"h":95.42,"l":95.37,"n":4834,"o":95.405,"t":"2026-10-16T19:45:00Z","v":1650296,"vw":95.39036},{"c":95.38,"h":95.53,"l":95.38,"n":25,"o":95.38,"t":"2026-10-16T20:00:00Z","v":1579141,"vw":95.380142},{"c":95.3,"h":95.31,"l":95.3,"n":2,"o":95.31,"t":"2026-10-16T20:15:00Z","v":221,"vw":95.30543},{"c":95.4,"h":95.4,"l":94.7325,"n":4,"o":94.7325,"t":"2026-10-16T20:45:00Z","v":744,"vw":95.245169},{"c":95.34,"h":95.34,"l":95.34,"n":3,"o":95.34,"t":"2026-10-16T22:00:00Z","v":204,"vw":95.34},{"c":95.3517,"h":95.3517,"l":95.3517,"n":1,"o":95.3517,"t":"2026-10-19T10:00:00Z","v":200,"vw":95.3517},{"c":95.34,"h":95.34,"l":95.34,"n":4,"o":95.34,"t":"2026-10-19T12:45:00Z","v":350,"vw":95.34},{"c":95.35,"h":95.35,"l":95.285,"n":18,"o":95.285,"t":"2026-10-19T13:15:00Z","v":523,"vw":95.327484},{"c":95.3258,"h":95.37,"l":95.3001,"n":2231,"o":95.37,"t":"2026-10-19T13:30:00Z","v":234405,"vw":95.341476},{"c":95.38,"h":95.38,"l":95.28,"n":1359,"o":95.31,"t":"2026-10-19T13:45:00Z","v":365811,"vw":95.328503},{"c":95.3,"h":95.385,"l":95.3,"n":1478,"o":95.38,"t":"2026-10-19T14:00:00Z","v":228570,"vw":95.344435},{"c":95.2479,"h":95.33,"l":95.2479,"n":2221,"o":95.305,"t":"2026-10-19T14:15:00Z","v":227727,"vw":95.307261},{"c":95.205,"h":95.2652,"l":95.19,"n":2001,"o":95.25,"t":"2026-10-19T14:30:00Z","v":232987,"vw":95.222764},{"c":95.18,"h":95.2099,"l":95.18,"n":1815,"o":95.2,"t":"2026-10-19T14:45:00Z","v":164385,"vw":95.190544},{"c":95.1901,"h":95.2,"l":95.165,"n":1858,"o":95.185,"t":"2026-10-19T15:00:00Z","v":119272,"vw":95.185289},{"c":95.2,"h":95.2,"l":95.1625,"n":1746,"o":95.1901,"t":"2026-10-19T15:15:00Z","v":422910,"vw":95.180565},{"c":95.1499,"h":95.1999,"l":95.135,"n":1575,"o":95.195,"t":"2026-10-19T15:30:00Z","v":140433,"vw":95.168773},{"c":95.135,"h":95.1652,"l":95.125,"n":1775,"o":95.145,"t":"2026-10-19T15:45:00Z","v":586656,"vw":95.140681},{"c":95.085,"h":95.1399,"l":95.08,"n":2081,"o":95.13,"t":"2026-10-19T16:00:00Z","v":268759,"vw":95.114954},{"c":95.095,"h":95.1,"l":95.06,"n":1552,"o":95.08,"t":"2026-10-19T16:15:00Z","v":485233,"vw":95.081149},{"c":95.085,"h":95.0951,"l":95.06,"n":851,"o":95.0951,"t":"2026-10-19T16:30:00Z","v":204389,"vw":95.077922},{"c":95.0852,"h":95.0883,"l":95.064,"n":597,"o":95.085,"t":"2026-10-19T16:45:00Z","v":154225,"vw":95.073037},{"c":95.055,"h":95.085,"l":95.04,"n":783,"o":95.085,"t":"2026-10-19T17:00:00Z","v":159671,"vw":95.056984},{"c":95.085,"h":95.09,"l":95.05,"n":2589,"o":95.055,"t":"2026-10-19T17:15:00Z","v":788882,"vw":95.069713},{"c":95.09,"h":95.1,"l":95.061,"n":1061,"o":95.085,"t":"2026-10-19T17:30:00Z","v":262104,"vw":95.080281},{"c":95.095,"h":95.1152,"l":95.08,"n":1062,"o":95.09,"t":"2026-10-19T17:45:00Z","v":268486,"vw":95.093858},{"c":95.115,"h":95.13,"l":95.09,"n":789,"o":95.1,"t":"2026-10-19T18:00:00Z","v":170053,"vw":95.112365},{"c":95.135,"h":95.14,"l":95.1,"n":1062,"o":95.115,"t":"2026-10-19T18:15:00Z","v":469134,"vw":95.125642},{"c":95.1586,"h":95.16,"l":95.121,"n":775,"o":95.1301,"t":"2026-10-19T18:30:00Z","v":342829,"vw":95.14181},{"c":95.13,"h":95.17,"l":95.13,"n":1343,"o":95.155,"t":"2026-10-19T18:45:00Z","v":278138,"vw":95.147258},{"c":95.095,"h":95.13,"l":95.08,"n":1660,"o":95.13,"t":"2026-10-19T19:00:00Z","v":2231559,"vw":95.085343},{"c":95.0783,"h":95.1,"l":95.06,"n":1283,"o":95.095,"t":"2026-10-19T19:15:00Z","v":382321,"vw":95.087125},{"c":95.0647,"h":95.0863,"l":95.05,"n":1410,"o":95.08,"t":"2026-10-19T19:30:00Z","v":250632,"vw":95.068559},{"c":95.11,"h":95.11,"l":95.0645,"n":2781,"o":95.065,"t":"2026-10-19T19:45:00Z","v":682812,"vw":95.089051},{"c":95.11,"h":95.11,"l":95.11,"n":18,"o":95.11,"t":"2026-10-19T20:00:00Z","v":285080,"vw":95.11},{"c":95.34,"h":95.355,"l":95.27,"n":2392,"o":95.305,"t":"2026-10-20T13:30:00Z","v":378498,"vw":95.301124},{"c":95.33,"h":95.365,"l":95.29,"n":1390,"o":95.35,"t":"2026-10-20T13:45:00Z","v":305532,"vw":95.323547},{"c":95.335,"h":95.345,"l":95.27,"n":1755,"o":95.33,"t":"2026-10-20T14:00:00Z","v":309301,"vw":95.312444},{"c":95.4838,"h":95.486,"l":95.33,"n":2498,"o":95.335,"t":"2026-10-20T14:15:00Z","v":242374,"vw":95.404329},{"c":95.435,"h":95.505,"l":95.41,"n":2143,"o":95.485,"t":"2026-10-20T14:30:00Z","v":409639,"vw":95.457635},{"c":95.405,"h":95.435,"l":95.3802,"n":1548,"o":95.435,"t":"2026-10-20T14:45:00Z","v":134751,"vw":95.399862},{"c":95.35,"h":95.4199,"l":95.34,"n":2116,"o":95.405,"t":"2026-10-20T15:00:00Z","v":162126,"vw":95.380359},{"c":95.335,"h":95.375,"l":95.3201,"n":2119,"o":95.35,"t":"2026-10-20T15:15:00Z","v":193548,"vw":95.346367},{"c":95.315,"h":95.3375,"l":95.31,"n":1850,"o":95.325,"t":"2026-10-20T15:30:00Z","v":198575,"vw":95.322671},{"c":95.245,"h":95.3151,"l":95.24,"n":2034,"o":95.3151,"t":"2026-10-20T15:45:00Z","v":244533,"vw":95.270896},{"c":95.205,"h":95.255,"l":95.2023,"n":1784,"o":95.245,"t":"2026-10-20T16:00:00Z","v":256152,"vw":95.225776},{"c":95.195,"h":95.22,"l":95.1942,"n":995,"o":95.205,"t":"2026-10-20T16:15:00Z","v":429196,"vw":95.213619},{"c":95.21,"h":95.23,"l":95.1901,"n":891,"o":95.195,"t":"2026-10-20T16:30:00Z","v":292816,"vw":95.214415},{"c":95.175,"h":95.215,"l":95.17,"n":820,"o":95.21,"t":"2026-10-20T16:45:00Z","v":357888,"vw":95.189286},{"c":95.175,"h":95.18,"l":95.16,"n":597,"o":95.175,"t":"2026-10-20T17:00:00Z","v":161207,"vw":95.170562},{"c":95.225,"h":95.225,"l":95.175,"n":1160,"o":95.18,"t":"2026-10-20T17:15:00Z","v":166349,"vw":95.197501},{"c":95.255,"h":95.26,"l":95.22,"n":926,"o":95.225,"t":"2026-10-20T17:30:00Z","v":363900,"vw":95.243131},{"c":95.235,"h":95.26,"l":95.2201,"n":1116,"o":95.255,"t":"2026-10-20T17:45:00Z","v":300574,"vw":95.245348},{"c":95.245,"h":95.25,"l":95.225,"n":966,"o":95.23,"t":"2026-10-20T18:00:00Z","v":119291,"vw":95.241485},{"c":95.235,"h":95.2459,"l":95.22,"n":1213,"o":95.245,"t":"2026-10-20T18:15:00Z","v":350156,"vw":95.230807},{"c":95.265,"h":95.2698,"l":95.23,"n":1832,"o":95.235,"t":"2026-10-20T18:30:00Z","v":325536,"vw":95.247327},{"c":95.28,"h":95.285,"l":95.26,"n":1602,"o":95.265,"t":"2026-10-20T18:45:00Z","v":545135,"vw":95.274919},{"c":95.285,"h":95.29,"l":95.26,"n":1458,"o":95.285,"t":"2026-10-20T19:00:00Z","v":314101,"vw":95.281023},{"c":95.3,"h":95.31,"l":95.28,"n":1623,"o":95.2899,"t":"2026-10-20T19:15:00Z","v":393788,"vw":95.298895},{"c":95.31,"h":95.32,"l":95.29,"n":2312,"o":95.305,"t":"2026-10-20T19:30:00Z","v":528334,"vw":95.301423},{"c":95.28,"h":95.32,"l":95.27,"n":4565,"o":95.31,"t":"2026-10-20T19:45:00Z","v":1261928,"vw":95.291655},{"c":95.27,"h":95.27,"l":95.27,"n":21,"o":95.27,"t":"2026-10-20T20:00:00Z","v":1210630,"vw":95.27},{"c":95.38,"h":95.38,"l":95.38,"n":5,"o":95.38,"t":"2026-10-20T20:15:00Z","v":493,"vw":95.38},{"c":95.73,"h":95.73,"l":95.39,"n":17,"o":95.39,"t":"2026-10-21T08:00:00Z","v":428,"vw":95.56},{"c":95.39,"h":95.94,"l":95.39,"n":7,"o":95.6,"t":"2026-10-21T09:00:00Z","v":919,"vw":95.564273},{"c":95.455,"h":95.455,"l":95.4,"n":5,"o":95.4,"t":"2026-10-21T13:15:00Z","v":600,"vw":95.409167},{"c":95.485,"h":95.4941,"l":95.38,"n":1975,"o":95.4,"t":"2026-10-21T13:30:00Z","v":506706,"vw":95.411117},{"c":95.445,"h":95.495,"l":95.44,"n":952,"o":95.485,"t":"2026-10-21T13:45:00Z","v":201570,"vw":95.46539},{"c":95.395,"h":95.445,"l":95.34,"n":1451,"o":95.445,"t":"2026-10-21T14:00:00Z","v":253144,"vw":95.40351},{"c":95.37,"h":95.4099,"l":95.345,"n":2485,"o":95.395,"t":"2026-10-21T14:15:00Z","v":554260,"vw":95.367693},{"c":95.375,"h":95.39,"l":95.35,"n":2027,"o":95.38,"t":"2026-10-21T14:30:00Z","v":234004,"vw":95.380107},{"c":95.32,"h":95.385,"l":95.32,"n":2067,"o":95.375,"t":"2026-10-21T14:45:00Z","v":305317,"vw":95.362112},{"c":95.2999,"h":95.32,"l":95.285,"n":2102,"o":95.32,"t":"2026-10-21T15:00:00Z","v":188141,"vw":95.301815},{"c":95.365,"h":95.365,"l":95.28,"n":2269,"o":95.295,"t":"2026-10-21T15:15:00Z","v":881664,"vw":95.301277},{"c":95.325,"h":95.37,"l":95.3101,"n":2118,"o":95.36,"t":"2026-10-21T15:30:00Z","v":394695,"vw":95.349016},{"c":95.345,"h":95.36,"l":95.3228,"n":1587,"o":95.3228,"t":"2026-10-21T15:45:00Z","v":164840,"vw":95.346068},{"c":95.3318,"h":95.35,"l":95.31,"n":1691,"o":95.345,"t":"2026-10-21T16:00:00Z","v":163039,"vw":95.335454},{"c":95.3523,"h":95.365,"l":95.3301,"n":1183,"o":95.335,"t":"2026-10-21T16:15:00Z","v":307849,"vw":95.351167},{"c":95.3798,"h":95.395,"l":95.33,"n":854,"o":95.3501,"t":"2026-10-21T16:30:00Z","v":200392,"vw":95.349686},{"c":95.38,"h":95.38,"l":95.3401,"n":567,"o":95.3777,"t":"2026-10-21T16:45:00Z","v":162884,"vw":95.362358},{"c":95.365,"h":95.39,"l":95.3401,"n":802,"o":95.38,"t":"2026-10-21T17:00:00Z","v":306661,"vw":95.367641},{"c":95.36,"h":95.385,"l":95.3501,"n":572,"o":95.37,"t":"2026-10-21T17:15:00Z","v":129130,"vw":95.363839},{"c":95.365,"h":95.38,"l":95.3502,"n":589,"o":95.355,"t":"2026-10-21T17:30:00Z","v":140548,"vw":95.37178},{"c":95.375,"h":95.375,"l":95.35,"n":713,"o":95.365,"t":"2026-10-21T17:45:00Z","v":146980,"vw":95.361161},{"c":95.36,"h":95.38,"l":95.3401,"n":741,"o":95.3725,"t":"2026-10-21T18:00:00Z","v":238737,"vw":95.362651},{"c":95.355,"h":95.37,"l":95.35,"n":592,"o":95.3559,"t":"2026-10-21T18:15:00Z","v":331609,"vw":95.3647},{"c":95.3403,"h":95.36,"l":95.34,"n":902,"o":95.36,"t":"2026-10-21T18:30:00Z","v":558267,"vw":95.354489},{"c":95.175,"h":95.35,"l":95.15,"n":1587,"o":95.3459,"t":"2026-10-21T18:45:00Z","v":502708,"vw":95.252269},{"c":95.155,"h":95.18,"l":95.11,"n":1651,"o":95.17,"t":"2026-10-21T19:00:00Z","v":469077,"vw":95.14725},{"c":95.285,"h":95.285,"l":95.1501,"n":1715,"o":95.155,"t":"2026-10-21T19:15:00Z","v":553986,"vw":95.216573},{"c":95.28,"h":95.3099,"l":95.2547,"n":1499,"o":95.285,"t":"2026-10-21T19:30:00Z","v":516718,"vw":95.281593},{"c":95.3,"h":95.31,"l":95.27,"n":2919,"o":95.285,"t":"2026-10-21T19:45:00Z","v":701814,"vw":95.2905},{"c":95.3,"h":95.3,"l":95.3,"n":17,"o":95.3,"t":"2026-10-21T20:00:00Z","v":648934,"vw":95.3},{"c":95.0542,"h":95.3282,"l":95.0542,"n":2,"o":95.3282,"t":"2026-10-21T20:30:00Z","v":620,"vw":95.12049},{"c":95.12,"h":95.12,"l":95.12,"n":7,"o":95.12,"t":"2026-10-21T22:15:00Z","v":270,"vw":95.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06558115929233851,"strike":97.75350725661292,"iv":0.05664738532563379,"gamma":0.1279297362247113,"theta":-0.005253806143116312,"vega":0.04635374354873387,"rho":0.005131712784663034,"breakevenPct":2.6433246756613453},{"delta":0.15,"premium":0.09899442453205894,"strike":96.90402230187176,"iv":0.04497275985663082,"gamma":0.18434986061330147,"theta":-0.006214257268020709,"vega":0.06005336519315013,"rho":0.007906696304412595,"breakevenPct":1.7870060088182884},{"delta":0.2,"premium":0.14877538829151732,"strike":96.70489844683394,"iv":0.04533118279569893,"gamma":0.21059438470728792,"theta":-0.007488649940262843,"vega":0.06929271206690561,"rho":0.011080402728602352,"breakevenPct":1.6302978332900877},{"delta":0.25,"premium":0.19855635205097572,"strike":96.5057745917961,"iv":0.045689605734767026,"gamma":0.2368389088012744,"theta":-0.008763042612504978,"vega":0.07853205894066109,"rho":0.014254109152792106,"breakevenPct":1.4735896577618872},{"delta":0.3,"premium":0.24833731581043408,"strike":96.30665073675826,"iv":0.046048028673835124,"gamma":0.2630834328952608,"theta":-0.010037435284747112,"vega":0.08777140581441656,"rho":0.017427815576981857,"breakevenPct":1.3168814822336867},{"delta":0.35,"premium":0.29811827956989245,"strike":96.10752688172043,"iv":0.04640645161290323,"gamma":0.2893279569892473,"theta":-0.011311827956989247,"vega":0.09701075268817203,"rho":0.020601522001171612,"breakevenPct":1.1601733067054862},{"delta":0.4,"premium":0.3580459770114943,"strike":95.93042952208107,"iv":0.04621736237144586,"gamma":0.3040148215366001,"theta":-0.01211826981246219,"vega":0.10132516636418631,"rho":0.023986250355659745,"breakevenPct":1.0372250777466572},{"delta":0.45,"premium":0.4298850574712644,"strike":95.77918935269207,"iv":0.045385541439806415,"gamma":0.30513399879007863,"theta":-0.012375378100423473,"vega":0.09985813672111313,"rho":0.02761870010658511,"breakevenPct":0.9539080904127428},{"delta":0.5,"premium":0.5017241379310345,"strike":95.62794918330309,"iv":0.04455372050816697,"gamma":0.3062531760435572,"theta":-0.012632486388384755,"vega":0.09839110707803993,"rho":0.03125114985751047,"breakevenPct":0.8705911030788284},{"delta":0.55,"premium":0.5735632183908047,"strike":95.47670901391409,"iv":0.04372189957652753,"gamma":0.3073723532970357,"theta":-0.012889594676346037,"vega":0.09692407743496673,"rho":0.03488359960843583,"breakevenPct":0.7872741157449139},{"delta":0.6,"premium":0.6454022988505748,"strike":95.3254688445251,"iv":0.042890078644888086,"gamma":0.3084915305505142,"theta":-0.013146702964307321,"vega":0.09545704779189353,"rho":0.03851604935936119,"breakevenPct":0.7039571284109996},{"delta":0.65,"premium":0.7172413793103449,"strike":95.17422867513612,"iv":0.042058257713248635,"gamma":0.30961070780399275,"theta":-0.013403811252268603,"vega":0.09399001814882033,"rho":0.04214849911028656,"breakevenPct":0.620640141077085},{"delta":0.7,"premium":0.7890804597701149,"strike":95.02298850574712,"iv":0.04122643678160919,"gamma":0.3107298850574713,"theta":-0.013660919540229886,"vega":0.09252298850574713,"rho":0.04578094886121191,"breakevenPct":0.5373231537431706},{"delta":0.75,"premium":1.248964954502268,"strike":94.45580005514877,"iv":0.05148891210999231,"gamma":0.25404451556052643,"theta":-0.012141474044860998,"vega":0.08330910638048328,"rho":0.05126161906296155,"breakevenPct":0.4247271874617373},{"delta":0.8,"premium":1.7784047593398489,"strike":93.81405483716382,"iv":0.06373998771139835,"gamma":0.18699795372152447,"theta":-0.010303589663800851,"vega":0.07270663748954374,"rho":0.05707357406250044,"breakevenPct":0.30688310231235244},{"delta":0.85,"premium":2.3078445641774286,"strike":93.17230961917888,"iv":0.07599106331280438,"gamma":0.11995139188252266,"theta":-0.008465705282740708,"vega":0.06210416859860422,"rho":0.06288552906203931,"breakevenPct":0.18903901716296778},{"delta":0.9,"premium":4.068812317410332,"strike":91.38118768258967,"iv":0.11636030084686468,"gamma":0.0564793376495531,"theta":-0.009321120895550632,"vega":0.04746798705245289,"rho":0.06595299793620367,"breakevenPct":0.15739769150053062}],"put":[{"delta":0.1,"premium":0.15122309766188413,"strike":91.80978478129508,"iv":0.10597040503591558,"gamma":0.05589856535457442,"theta":-0.006982526651257978,"vega":0.04368749045864874,"rho":-0.009342058492298359,"breakevenPct":3.821026564917949},{"delta":0.15,"premium":0.2405249598096128,"strike":92.5241996784769,"iv":0.10844915351375738,"gamma":0.07618754173238089,"theta":-0.009754119297561712,"vega":0.060261625837611084,"rho":-0.013740023168356477,"breakevenPct":3.1650842406429227},{"delta":0.2,"premium":0.4521313505234885,"strike":92.8037014831955,"iv":0.1344265707249322,"gamma":0.08230036319081376,"theta":-0.015633760918283786,"vega":0.07483093512601328,"rho":-0.017911577529323035,"breakevenPct":3.0938403644574874},{"delta":0.25,"premium":0.907614435923154,"strike":92.21598137300238,"iv":0.20726061481155544,"gamma":0.060145761965705265,"theta":-0.02771088941613942,"vega":0.08540259717994524,"rho":-0.021631667010496246,"breakevenPct":4.188492196139319},{"delta":0.3,"premium":1.054707865554572,"strike":92.81168537781711,"iv":0.20414567054466812,"gamma":0.06563878807730901,"theta":-0.028720103819192246,"vega":0.09326987846684207,"rho":-0.0256837649788356,"breakevenPct":3.717757070028809},{"delta":0.35,"premium":0.9655144694533765,"strike":94.11897106109325,"iv":0.15008520900321548,"gamma":0.09825852090032147,"theta":-0.02195112540192927,"vega":0.09945691318327973,"rho":-0.03014491580791215,"breakevenPct":2.2524065145436856},{"delta":0.4,"premium":0.5934668071654373,"strike":95.1190727081138,"iv":0.0747359325605901,"gamma":0.19029726027397262,"theta":-0.00901190727081138,"vega":0.10251675447839831,"rho":-0.03580191564765554,"breakevenPct":0.8125856233490397},{"delta":0.45,"premium":0.7449420442571127,"strike":95.38250790305585,"iv":0.07702781875658588,"gamma":0.18653013698630136,"theta":-0.009038250790305584,"vega":0.10343877766069547,"rho":-0.03962941009488474,"breakevenPct":0.6951040306414094},{"delta":0.5,"premium":0.8964172813487882,"strike":95.64594309799789,"iv":0.07931970495258167,"gamma":0.18276301369863013,"theta":-0.009064594309799789,"vega":0.10436080084299262,"rho":-0.04345690454211395,"breakevenPct":0.5776224379337789},{"delta":0.55,"premium":1.0478925184404637,"strike":95.90937829293993,"iv":0.08161159114857745,"gamma":0.1789958904109589,"theta":-0.009090937829293993,"vega":0.10528282402528978,"rho":-0.047284398989343154,"breakevenPct":0.46014084522614834},{"delta":0.6,"premium":1.3335008375209378,"strike":96.2747068676717,"iv":0.08811390284757119,"gamma":0.16401959798994978,"theta":-0.009264824120603015,"vega":0.10274304857621441,"rho":-0.0509871011818174,"breakevenPct":0.3764889505238616},{"delta":0.65,"premium":1.6894472361809045,"strike":96.69346733668341,"iv":0.09682412060301508,"gamma":0.14316532663316583,"theta":-0.00951608040201005,"vega":0.09838793969849247,"rho":-0.05462436353338356,"breakevenPct":0.31057701940974275},{"delta":0.7,"premium":2.204752851711026,"strike":97.25475285171103,"iv":0.1109190114068441,"gamma":0.11839771863117873,"theta":-0.010336882129277566,"vega":0.0931874524714829,"rho":-0.05831248854857008,"breakevenPct":0.2623294858342078},{"delta":0.75,"premium":3.273353293413175,"strike":98.32335329341318,"iv":0.14242455089820363,"gamma":0.08384191616766465,"theta":-0.01284670658682635,"vega":0.08529520958083832,"rho":-0.06225706916757261,"breakevenPct":0.2623294858342078},{"delta":0.8,"premium":4.750923076923078,"strike":99.84307692307692,"iv":0.17737138461538463,"gamma":0.05890861538461538,"theta":-0.014284307692307693,"vega":0.07511415384615384,"rho":-0.06675012927481341,"breakevenPct":0.21809669868431922},{"delta":0.85,"premium":8.277777777777773,"strike":103.37777777777777,"iv":0.2584599999999999,"gamma":0.03365111111111113,"theta":-0.01827777777777777,"vega":0.06265555555555558,"rho":-0.07290384124442106,"breakevenPct":0.2098635886673692},{"delta":0.9,"premium":9.418602377932874,"strike":104.715313624735,"iv":0.23703429948950555,"gamma":0.023682622401929202,"theta":-0.008969348603351555,"vega":0.04398905601898506,"rho":-0.07754342464489121,"breakevenPct":0.26615794528345194}]},"raw":{"call":[{"delta":0.1,"premium":0.06558115929233851,"strike":97.75350725661292,"iv":0.05664738532563379,"gamma":0.1279297362247113,"theta":-0.005253806143116312,"vega":0.04635374354873387,"rho":0.005131712784663034,"breakevenPct":2.6433246756613453},{"delta":0.15,"premium":0.09899442453205894,"strike":96.90402230187176,"iv":0.04497275985663082,"gamma":0.18434986061330147,"theta":-0.006214257268020709,"vega":0.06005336519315013,"rho":0.007906696304412595,"breakevenPct":1.7870060088182884},{"delta":0.2,"premium":0.14877538829151732,"strike":96.70489844683394,"iv":0.04533118279569893,"gamma":0.21059438470728792,"theta":-0.007488649940262843,"vega":0.06929271206690561,"rho":0.011080402728602352,"breakevenPct":1.6302978332900877},{"delta":0.25,"premium":0.19855635205097572,"strike":96.5057745917961,"iv":0.045689605734767026,"gamma":0.2368389088012744,"theta":-0.008763042612504978,"vega":0.07853205894066109,"rho":0.014254109152792106,"breakevenPct":1.4735896577618872},{"delta":0.3,"premium":0.24833731581043408,"strike":96.30665073675826,"iv":0.046048028673835124,"gamma":0.2630834328952608,"theta":-0.010037435284747112,"vega":0.08777140581441656,"rho":0.017427815576981857,"breakevenPct":1.3168814822336867},{"delta":0.35,"premium":0.29811827956989245,"strike":96.10752688172043,"iv":0.04640645161290323,"gamma":0.2893279569892473,"theta":-0.011311827956989247,"vega":0.09701075268817203,"rho":0.020601522001171612,"breakevenPct":1.1601733067054862},{"delta":0.4,"premium":0.3580459770114943,"strike":95.93042952208107,"iv":0.04621736237144586,"gamma":0.3040148215366001,"theta":-0.01211826981246219,"vega":0.10132516636418631,"rho":0.023986250355659745,"breakevenPct":1.0372250777466572},{"delta":0.45,"premium":0.4298850574712644,"strike":95.77918935269207,"iv":0.045385541439806415,"gamma":0.30513399879007863,"theta":-0.012375378100423473,"vega":0.09985813672111313,"rho":0.02761870010658511,"breakevenPct":0.9539080904127428},{"delta":0.5,"premium":0.5017241379310345,"strike":95.62794918330309,"iv":0.04455372050816697,"gamma":0.3062531760435572,"theta":-0.012632486388384755,"vega":0.09839110707803993,"rho":0.03125114985751047,"breakevenPct":0.8705911030788284},{"delta":0.55,"premium":0.5735632183908047,"strike":95.47670901391409,"iv":0.04372189957652753,"gamma":0.3073723532970357,"theta":-0.012889594676346037,"vega":0.09692407743496673,"rho":0.03488359960843583,"breakevenPct":0.7872741157449139},{"delta":0.6,"premium":0.6454022988505748,"strike":95.3254688445251,"iv":0.042890078644888086,"gamma":0.3084915305505142,"theta":-0.013146702964307321,"vega":0.09545704779189353,"rho":0.03851604935936119,"breakevenPct":0.7039571284109996},{"delta":0.65,"premium":0.7172413793103449,"strike":95.17422867513612,"iv":0.042058257713248635,"gamma":0.30961070780399275,"theta":-0.013403811252268603,"vega":0.09399001814882033,"rho":0.04214849911028656,"breakevenPct":0.620640141077085},{"delta":0.7,"premium":0.7890804597701149,"strike":95.02298850574712,"iv":0.04122643678160919,"gamma":0.3107298850574713,"theta":-0.013660919540229886,"vega":0.09252298850574713,"rho":0.04578094886121191,"breakevenPct":0.5373231537431706},{"delta":0.75,"premium":1.248964954502268,"strike":94.45580005514877,"iv":0.05148891210999231,"gamma":0.25404451556052643,"theta":-0.012141474044860998,"vega":0.08330910638048328,"rho":0.05126161906296155,"breakevenPct":0.4247271874617373},{"delta":0.8,"premium":1.7784047593398489,"strike":93.81405483716382,"iv":0.06373998771139835,"gamma":0.18699795372152447,"theta":-0.010303589663800851,"vega":0.07270663748954374,"rho":0.05707357406250044,"breakevenPct":0.30688310231235244},{"delta":0.85,"premium":2.3078445641774286,"strike":93.17230961917888,"iv":0.07599106331280438,"gamma":0.11995139188252266,"theta":-0.008465705282740708,"vega":0.06210416859860422,"rho":0.06288552906203931,"breakevenPct":0.18903901716296778},{"delta":0.9,"premium":4.068812317410332,"strike":91.38118768258967,"iv":0.11636030084686468,"gamma":0.0564793376495531,"theta":-0.009321120895550632,"vega":0.04746798705245289,"rho":0.06595299793620367,"breakevenPct":0.15739769150053062}],"put":[{"delta":0.1,"premium":0.15122309766188413,"strike":91.80978478129508,"iv":0.10597040503591558,"gamma":0.05589856535457442,"theta":-0.006982526651257978,"vega":0.04368749045864874,"rho":-0.009342058492298359,"breakevenPct":3.821026564917949},{"delta":0.15,"premium":0.2405249598096128,"strike":92.5241996784769,"iv":0.10844915351375738,"gamma":0.07618754173238089,"theta":-0.009754119297561712,"vega":0.060261625837611084,"rho":-0.013740023168356477,"breakevenPct":3.1650842406429227},{"delta":0.2,"premium":0.4521313505234885,"strike":92.8037014831955,"iv":0.1344265707249322,"gamma":0.08230036319081376,"theta":-0.015633760918283786,"vega":0.07483093512601328,"rho":-0.017911577529323035,"breakevenPct":3.0938403644574874},{"delta":0.25,"premium":0.907614435923154,"strike":92.21598137300238,"iv":0.20726061481155544,"gamma":0.060145761965705265,"theta":-0.02771088941613942,"vega":0.08540259717994524,"rho":-0.021631667010496246,"breakevenPct":4.188492196139319},{"delta":0.3,"premium":1.054707865554572,"strike":92.81168537781711,"iv":0.20414567054466812,"gamma":0.06563878807730901,"theta":-0.028720103819192246,"vega":0.09326987846684207,"rho":-0.0256837649788356,"breakevenPct":3.717757070028809},{"delta":0.35,"premium":0.9655144694533765,"strike":94.11897106109325,"iv":0.15008520900321548,"gamma":0.09825852090032147,"theta":-0.02195112540192927,"vega":0.09945691318327973,"rho":-0.03014491580791215,"breakevenPct":2.2524065145436856},{"delta":0.4,"premium":0.5934668071654373,"strike":95.1190727081138,"iv":0.0747359325605901,"gamma":0.19029726027397262,"theta":-0.00901190727081138,"vega":0.10251675447839831,"rho":-0.03580191564765554,"breakevenPct":0.8125856233490397},{"delta":0.45,"premium":0.7449420442571127,"strike":95.38250790305585,"iv":0.07702781875658588,"gamma":0.18653013698630136,"theta":-0.009038250790305584,"vega":0.10343877766069547,"rho":-0.03962941009488474,"breakevenPct":0.6951040306414094},{"delta":0.5,"premium":0.8964172813487882,"strike":95.64594309799789,"iv":0.07931970495258167,"gamma":0.18276301369863013,"theta":-0.009064594309799789,"vega":0.10436080084299262,"rho":-0.04345690454211395,"breakevenPct":0.5776224379337789},{"delta":0.55,"premium":1.0478925184404637,"strike":95.90937829293993,"iv":0.08161159114857745,"gamma":0.1789958904109589,"theta":-0.009090937829293993,"vega":0.10528282402528978,"rho":-0.047284398989343154,"breakevenPct":0.46014084522614834},{"delta":0.6,"premium":1.3335008375209378,"strike":96.2747068676717,"iv":0.08811390284757119,"gamma":0.16401959798994978,"theta":-0.009264824120603015,"vega":0.10274304857621441,"rho":-0.0509871011818174,"breakevenPct":0.3764889505238616},{"delta":0.65,"premium":1.6894472361809045,"strike":96.69346733668341,"iv":0.09682412060301508,"gamma":0.14316532663316583,"theta":-0.00951608040201005,"vega":0.09838793969849247,"rho":-0.05462436353338356,"breakevenPct":0.31057701940974275},{"delta":0.7,"premium":2.204752851711026,"strike":97.25475285171103,"iv":0.1109190114068441,"gamma":0.11839771863117873,"theta":-0.010336882129277566,"vega":0.0931874524714829,"rho":-0.05831248854857008,"breakevenPct":0.2623294858342078},{"delta":0.75,"premium":3.273353293413175,"strike":98.32335329341318,"iv":0.14242455089820363,"gamma":0.08384191616766465,"theta":-0.01284670658682635,"vega":0.08529520958083832,"rho":-0.06225706916757261,"breakevenPct":0.2623294858342078},{"delta":0.8,"premium":4.750923076923078,"strike":99.84307692307692,"iv":0.17737138461538463,"gamma":0.05890861538461538,"theta":-0.014284307692307693,"vega":0.07511415384615384,"rho":-0.06675012927481341,"breakevenPct":0.21809669868431922},{"delta":0.85,"premium":8.277777777777773,"strike":103.37777777777777,"iv":0.2584599999999999,"gamma":0.03365111111111113,"theta":-0.01827777777777777,"vega":0.06265555555555558,"rho":-0.07290384124442106,"breakevenPct":0.2098635886673692},{"delta":0.9,"premium":9.418602377932874,"strike":104.715313624735,"iv":0.23703429948950555,"gamma":0.023682622401929202,"theta":-0.008969348603351555,"vega":0.04398905601898506,"rho":-0.07754342464489121,"breakevenPct":0.26615794528345194}]}},"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"}}