{"symbol":"CIBR","url":"https://intraalpha.com/companies/CIBR","capturedAt":"2026-10-22T23:00:09.908Z","state":"partial","quote":{"symbol":"CIBR","last_price":102.52,"prev_close":103.13,"regular_close":102.81,"change":-0.61,"change_pct":-0.5915,"regular_change":-0.32,"regular_change_pct":-0.3103,"extended_change":-0.29,"extended_change_pct":-0.2821,"bid":102.52,"ask":102.93,"bid_size":6000,"ask_size":200,"volume":2732840,"vwap":102.744256,"open":102.875,"high":104.26,"low":101.74,"close":102.81,"trade_count":27781,"last_trade_at":"2026-10-22T22:54:20.199616418Z","last_quote_at":"2026-10-22T22:57:30.668014634Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:00.357819275-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.225Z","bars":[{"c":102.94,"h":102.94,"l":102.44,"n":124,"o":102.9,"t":"2026-10-15T08:00:00Z","v":2308,"vw":102.879859},{"c":101.86,"h":102.01,"l":101.86,"n":25,"o":102.01,"t":"2026-10-15T08:15:00Z","v":877,"vw":101.973483},{"c":102.24,"h":102.24,"l":102.21,"n":7,"o":102.22,"t":"2026-10-15T08:30:00Z","v":556,"vw":102.223015},{"c":102.5,"h":102.52,"l":102.5,"n":30,"o":102.52,"t":"2026-10-15T10:15:00Z","v":1143,"vw":102.507273},{"c":102.23,"h":102.23,"l":102.23,"n":3,"o":102.23,"t":"2026-10-15T10:50:00Z","v":120,"vw":102.23},{"c":102,"h":102,"l":102,"n":2,"o":102,"t":"2026-10-15T11:10:00Z","v":108,"vw":102},{"c":102.9,"h":102.9,"l":102.9,"n":4,"o":102.9,"t":"2026-10-15T11:25:00Z","v":295,"vw":102.9},{"c":102.41,"h":102.41,"l":102.41,"n":3,"o":102.41,"t":"2026-10-15T11:30:00Z","v":210,"vw":102.41},{"c":102.39,"h":102.39,"l":102.39,"n":2,"o":102.39,"t":"2026-10-15T11:35:00Z","v":101,"vw":102.39},{"c":102.0426,"h":102.0426,"l":102.0426,"n":2,"o":102.0426,"t":"2026-10-15T11:55:00Z","v":155,"vw":102.0426},{"c":102.35,"h":102.35,"l":102.35,"n":3,"o":102.35,"t":"2026-10-15T12:05:00Z","v":126,"vw":102.35},{"c":102.03,"h":102.03,"l":102.03,"n":1,"o":102.03,"t":"2026-10-15T12:10:00Z","v":200,"vw":102.03},{"c":102,"h":102.06,"l":102,"n":85,"o":102.06,"t":"2026-10-15T12:15:00Z","v":5766,"vw":102.011613},{"c":101.96,"h":101.99,"l":101.955,"n":28,"o":101.98,"t":"2026-10-15T12:20:00Z","v":2596,"vw":101.967526},{"c":101.89,"h":101.95,"l":101.89,"n":5,"o":101.95,"t":"2026-10-15T12:25:00Z","v":964,"vw":101.942632},{"c":101.7592,"h":101.7678,"l":101.7592,"n":7,"o":101.7678,"t":"2026-10-15T12:30:00Z","v":345,"vw":101.763978},{"c":102,"h":102,"l":101.6476,"n":34,"o":101.71,"t":"2026-10-15T12:35:00Z","v":3573,"vw":101.823623},{"c":102,"h":102.0635,"l":102,"n":8,"o":102.0635,"t":"2026-10-15T12:40:00Z","v":812,"vw":102.018143},{"c":102.0227,"h":102.0425,"l":102.0227,"n":3,"o":102.0425,"t":"2026-10-15T12:45:00Z","v":405,"vw":102.03755},{"c":101.6,"h":102,"l":101.6,"n":40,"o":102,"t":"2026-10-15T12:50:00Z","v":8971,"vw":101.987664},{"c":101.6,"h":101.6,"l":101.51,"n":30,"o":101.51,"t":"2026-10-15T12:55:00Z","v":5671,"vw":101.525724},{"c":101.4628,"h":101.51,"l":101.4628,"n":3,"o":101.51,"t":"2026-10-15T13:00:00Z","v":461,"vw":101.4982},{"c":101.46,"h":101.46,"l":101.46,"n":3,"o":101.46,"t":"2026-10-15T13:05:00Z","v":310,"vw":101.46},{"c":101.5,"h":101.56,"l":101.5,"n":33,"o":101.56,"t":"2026-10-15T13:10:00Z","v":2383,"vw":101.52316},{"c":101.6,"h":101.6,"l":101.6,"n":49,"o":101.6,"t":"2026-10-15T13:15:00Z","v":769,"vw":101.6},{"c":101.6775,"h":101.6906,"l":101.6775,"n":8,"o":101.6906,"t":"2026-10-15T13:20:00Z","v":410,"vw":101.687107},{"c":102.33,"h":102.79,"l":101.15,"n":1582,"o":101.88,"t":"2026-10-15T13:30:00Z","v":190563,"vw":101.883367},{"c":102.9,"h":102.92,"l":101.87,"n":735,"o":102.28,"t":"2026-10-15T13:35:00Z","v":86803,"vw":102.342471},{"c":102.89,"h":102.95,"l":102.62,"n":743,"o":102.9,"t":"2026-10-15T13:40:00Z","v":64149,"vw":102.810524},{"c":102.42,"h":102.99,"l":102.38,"n":574,"o":102.88,"t":"2026-10-15T13:45:00Z","v":51176,"vw":102.68798},{"c":101.72,"h":102.55,"l":101.72,"n":571,"o":102.44,"t":"2026-10-15T13:50:00Z","v":45278,"vw":102.089253},{"c":101.86,"h":101.86,"l":101.27,"n":548,"o":101.735,"t":"2026-10-15T13:55:00Z","v":47105,"vw":101.573938},{"c":102.155,"h":102.4,"l":101.79,"n":567,"o":101.83,"t":"2026-10-15T14:00:00Z","v":51051,"vw":102.156856},{"c":102.51,"h":102.52,"l":102.015,"n":617,"o":102.15,"t":"2026-10-15T14:05:00Z","v":56737,"vw":102.219897},{"c":102.37,"h":102.75,"l":102.35,"n":595,"o":102.52,"t":"2026-10-15T14:10:00Z","v":79194,"vw":102.592226},{"c":102.15,"h":102.42,"l":101.915,"n":594,"o":102.36,"t":"2026-10-15T14:15:00Z","v":73265,"vw":102.085573},{"c":101.96,"h":102.285,"l":101.915,"n":784,"o":102.1,"t":"2026-10-15T14:20:00Z","v":111105,"vw":102.092809},{"c":101.93,"h":102.08,"l":101.93,"n":431,"o":101.985,"t":"2026-10-15T14:25:00Z","v":33285,"vw":102.000153},{"c":101.86,"h":101.93,"l":101.63,"n":363,"o":101.91,"t":"2026-10-15T14:30:00Z","v":21970,"vw":101.793657},{"c":101.8016,"h":101.9,"l":101.36,"n":478,"o":101.875,"t":"2026-10-15T14:35:00Z","v":36582,"vw":101.655834},{"c":102.15,"h":102.28,"l":101.83,"n":446,"o":101.87,"t":"2026-10-15T14:40:00Z","v":33496,"vw":102.075426},{"c":102.07,"h":102.15,"l":101.96,"n":364,"o":102.15,"t":"2026-10-15T14:45:00Z","v":28697,"vw":102.037353},{"c":102.085,"h":102.1,"l":101.85,"n":374,"o":102.0565,"t":"2026-10-15T14:50:00Z","v":26042,"vw":101.998585},{"c":102.425,"h":102.47,"l":102.06,"n":441,"o":102.085,"t":"2026-10-15T14:55:00Z","v":50095,"vw":102.178859},{"c":102.45,"h":102.45,"l":102.17,"n":394,"o":102.45,"t":"2026-10-15T15:00:00Z","v":45363,"vw":102.273592},{"c":102.305,"h":102.47,"l":102.19,"n":464,"o":102.445,"t":"2026-10-15T15:05:00Z","v":39374,"vw":102.292784},{"c":102.55,"h":102.555,"l":102.28,"n":418,"o":102.35,"t":"2026-10-15T15:10:00Z","v":39713,"vw":102.357277},{"c":102.53,"h":102.74,"l":102.465,"n":410,"o":102.595,"t":"2026-10-15T15:15:00Z","v":42322,"vw":102.607424},{"c":102.56,"h":102.69,"l":102.51,"n":297,"o":102.54,"t":"2026-10-15T15:20:00Z","v":29797,"vw":102.559273},{"c":102.37,"h":102.555,"l":102.37,"n":403,"o":102.555,"t":"2026-10-15T15:25:00Z","v":39902,"vw":102.460538},{"c":102.37,"h":102.44,"l":102.23,"n":354,"o":102.345,"t":"2026-10-15T15:30:00Z","v":23669,"vw":102.328339},{"c":102.42,"h":102.505,"l":102.32,"n":372,"o":102.365,"t":"2026-10-15T15:35:00Z","v":29175,"vw":102.390231},{"c":102.465,"h":102.52,"l":102.4,"n":318,"o":102.42,"t":"2026-10-15T15:40:00Z","v":21683,"vw":102.452466},{"c":102.6146,"h":102.6146,"l":102.3,"n":292,"o":102.43,"t":"2026-10-15T15:45:00Z","v":22802,"vw":102.422311},{"c":102.55,"h":102.6891,"l":102.525,"n":268,"o":102.55,"t":"2026-10-15T15:50:00Z","v":28864,"vw":102.578181},{"c":102.67,"h":102.67,"l":102.43,"n":320,"o":102.51,"t":"2026-10-15T15:55:00Z","v":24045,"vw":102.517098},{"c":102.6,"h":102.8699,"l":102.58,"n":312,"o":102.65,"t":"2026-10-15T16:00:00Z","v":32787,"vw":102.723825},{"c":102.63,"h":102.674636,"l":102.57,"n":262,"o":102.6,"t":"2026-10-15T16:05:00Z","v":21137,"vw":102.620517},{"c":102.64,"h":102.74,"l":102.6,"n":238,"o":102.62,"t":"2026-10-15T16:10:00Z","v":21567,"vw":102.653947},{"c":102.55,"h":102.66,"l":102.55,"n":312,"o":102.64,"t":"2026-10-15T16:15:00Z","v":22297,"vw":102.582811},{"c":102.42,"h":102.575,"l":102.42,"n":308,"o":102.525,"t":"2026-10-15T16:20:00Z","v":23331,"vw":102.499184},{"c":102.43,"h":102.4698,"l":102.32,"n":351,"o":102.42,"t":"2026-10-15T16:25:00Z","v":27543,"vw":102.397559},{"c":102.56,"h":102.56,"l":102.4,"n":269,"o":102.43,"t":"2026-10-15T16:30:00Z","v":24079,"vw":102.495666},{"c":102.81,"h":102.83,"l":102.52,"n":234,"o":102.53,"t":"2026-10-15T16:35:00Z","v":22642,"vw":102.727588},{"c":102.83,"h":102.84,"l":102.71,"n":311,"o":102.805,"t":"2026-10-15T16:40:00Z","v":27186,"vw":102.750261},{"c":102.74,"h":102.895,"l":102.7,"n":246,"o":102.84,"t":"2026-10-15T16:45:00Z","v":16975,"vw":102.770912},{"c":102.68,"h":102.7,"l":102.57,"n":257,"o":102.7,"t":"2026-10-15T16:50:00Z","v":17822,"vw":102.631217},{"c":102.845,"h":102.845,"l":102.65,"n":231,"o":102.68,"t":"2026-10-15T16:55:00Z","v":18319,"vw":102.764912},{"c":102.805,"h":102.92,"l":102.7801,"n":335,"o":102.845,"t":"2026-10-15T17:00:00Z","v":21698,"vw":102.834553},{"c":102.88,"h":102.89,"l":102.81,"n":237,"o":102.81,"t":"2026-10-15T17:05:00Z","v":17904,"vw":102.8406},{"c":102.48,"h":102.935,"l":102.36,"n":564,"o":102.89,"t":"2026-10-15T17:10:00Z","v":55438,"vw":102.649497},{"c":102.52,"h":102.64,"l":102.44,"n":308,"o":102.55,"t":"2026-10-15T17:15:00Z","v":30637,"vw":102.506623},{"c":102.545,"h":102.59,"l":102.395,"n":300,"o":102.52,"t":"2026-10-15T17:20:00Z","v":26534,"vw":102.52506},{"c":102.55,"h":102.56,"l":102.445,"n":277,"o":102.54,"t":"2026-10-15T17:25:00Z","v":21484,"vw":102.49801},{"c":102.64,"h":102.64,"l":102.47,"n":305,"o":102.51,"t":"2026-10-15T17:30:00Z","v":22825,"vw":102.54905},{"c":102.73,"h":102.765,"l":102.625,"n":287,"o":102.63,"t":"2026-10-15T17:35:00Z","v":25231,"vw":102.707306},{"c":102.66,"h":102.79,"l":102.66,"n":319,"o":102.73,"t":"2026-10-15T17:40:00Z","v":31289,"vw":102.720091},{"c":102.675,"h":102.71,"l":102.63,"n":513,"o":102.655,"t":"2026-10-15T17:45:00Z","v":20625,"vw":102.662646},{"c":102.6,"h":102.715,"l":102.6,"n":405,"o":102.675,"t":"2026-10-15T17:50:00Z","v":24028,"vw":102.658451},{"c":102.66,"h":102.66,"l":102.59,"n":238,"o":102.595,"t":"2026-10-15T17:55:00Z","v":18299,"vw":102.623764},{"c":102.45,"h":102.695,"l":102.44,"n":375,"o":102.63,"t":"2026-10-15T18:00:00Z","v":28313,"vw":102.56972},{"c":102.52,"h":102.535,"l":102.43,"n":322,"o":102.465,"t":"2026-10-15T18:05:00Z","v":32076,"vw":102.467501},{"c":102.44,"h":102.54,"l":102.42,"n":308,"o":102.52,"t":"2026-10-15T18:10:00Z","v":24000,"vw":102.490528},{"c":102.39,"h":102.52,"l":102.31,"n":340,"o":102.46,"t":"2026-10-15T18:15:00Z","v":29263,"vw":102.367558},{"c":102.335,"h":102.41,"l":102.27,"n":314,"o":102.39,"t":"2026-10-15T18:20:00Z","v":28008,"vw":102.332143},{"c":102.42,"h":102.42,"l":102.2901,"n":327,"o":102.33,"t":"2026-10-15T18:25:00Z","v":25727,"vw":102.346043},{"c":102.46,"h":102.515,"l":102.37,"n":273,"o":102.43,"t":"2026-10-15T18:30:00Z","v":24744,"vw":102.430521},{"c":102.39,"h":102.515,"l":102.39,"n":291,"o":102.445,"t":"2026-10-15T18:35:00Z","v":25132,"vw":102.472153},{"c":102.47,"h":102.5099,"l":102.365,"n":237,"o":102.39,"t":"2026-10-15T18:40:00Z","v":20352,"vw":102.408628},{"c":102.625,"h":102.63,"l":102.46,"n":284,"o":102.47,"t":"2026-10-15T18:45:00Z","v":22472,"vw":102.513621},{"c":102.63,"h":102.645,"l":102.568,"n":295,"o":102.625,"t":"2026-10-15T18:50:00Z","v":21131,"vw":102.607974},{"c":102.69,"h":102.7099,"l":102.59,"n":253,"o":102.6492,"t":"2026-10-15T18:55:00Z","v":18942,"vw":102.630047},{"c":102.86,"h":102.8899,"l":102.66,"n":249,"o":102.68,"t":"2026-10-15T19:00:00Z","v":20425,"vw":102.79491},{"c":102.93,"h":102.93,"l":102.805,"n":276,"o":102.86,"t":"2026-10-15T19:05:00Z","v":23639,"vw":102.873696},{"c":102.965,"h":102.9999,"l":102.91,"n":226,"o":102.93,"t":"2026-10-15T19:10:00Z","v":22683,"vw":102.956823},{"c":103.135,"h":103.135,"l":102.95,"n":335,"o":102.965,"t":"2026-10-15T19:15:00Z","v":29734,"vw":103.013242},{"c":103.2599,"h":103.26,"l":103.135,"n":297,"o":103.14,"t":"2026-10-15T19:20:00Z","v":23293,"vw":103.207763},{"c":103.2,"h":103.39,"l":103.2,"n":463,"o":103.24,"t":"2026-10-15T19:25:00Z","v":34537,"vw":103.285745},{"c":103.055,"h":103.2,"l":103.05,"n":473,"o":103.2,"t":"2026-10-15T19:30:00Z","v":56951,"vw":103.114748},{"c":103.185,"h":103.285,"l":103.0252,"n":330,"o":103.04,"t":"2026-10-15T19:35:00Z","v":26890,"vw":103.179545},{"c":103.39,"h":103.3979,"l":103.16,"n":289,"o":103.17,"t":"2026-10-15T19:40:00Z","v":20764,"vw":103.276422},{"c":103.525,"h":103.525,"l":103.34,"n":444,"o":103.36,"t":"2026-10-15T19:45:00Z","v":42262,"vw":103.457408},{"c":103.46,"h":103.52,"l":103.265,"n":425,"o":103.52,"t":"2026-10-15T19:50:00Z","v":30928,"vw":103.360938},{"c":103.545,"h":103.625,"l":103.41,"n":657,"o":103.46,"t":"2026-10-15T19:55:00Z","v":32476,"vw":103.526567},{"c":103.434,"h":103.53,"l":103.434,"n":21,"o":103.53,"t":"2026-10-15T20:00:00Z","v":17304,"vw":103.525346},{"c":104.5332,"h":104.5332,"l":104.5332,"n":3,"o":104.5332,"t":"2026-10-15T20:10:00Z","v":410,"vw":104.5332},{"c":103.2,"h":103.2,"l":103.2,"n":1,"o":103.2,"t":"2026-10-15T21:35:00Z","v":100,"vw":103.2},{"c":104,"h":104,"l":104,"n":6,"o":104,"t":"2026-10-15T21:45:00Z","v":169,"vw":104},{"c":104.6496,"h":104.6496,"l":104.6496,"n":1,"o":104.6496,"t":"2026-10-15T21:50:00Z","v":100,"vw":104.6496},{"c":104.45,"h":104.45,"l":104.45,"n":2,"o":104.45,"t":"2026-10-15T22:40:00Z","v":1705,"vw":104.45},{"c":104.05,"h":104.1,"l":104.05,"n":48,"o":104.1,"t":"2026-10-16T08:00:00Z","v":645,"vw":104.075},{"c":104.43,"h":104.43,"l":104.43,"n":5,"o":104.43,"t":"2026-10-16T08:55:00Z","v":210,"vw":104.43},{"c":104.57,"h":104.59,"l":104.57,"n":13,"o":104.57,"t":"2026-10-16T09:15:00Z","v":892,"vw":104.577246},{"c":104.46,"h":104.46,"l":104.46,"n":2,"o":104.46,"t":"2026-10-16T10:45:00Z","v":201,"vw":104.46},{"c":104.9641,"h":104.9641,"l":104.9641,"n":2,"o":104.9641,"t":"2026-10-16T11:15:00Z","v":109,"vw":104.9641},{"c":104.49,"h":104.49,"l":104.49,"n":3,"o":104.49,"t":"2026-10-16T11:20:00Z","v":202,"vw":104.49},{"c":104.09,"h":104.36,"l":104.09,"n":11,"o":104.36,"t":"2026-10-16T11:50:00Z","v":510,"vw":104.144},{"c":105.65,"h":105.65,"l":104.6848,"n":2,"o":104.6848,"t":"2026-10-16T12:00:00Z","v":200,"vw":105.1674},{"c":104.19,"h":104.19,"l":104.01,"n":16,"o":104.09,"t":"2026-10-16T12:30:00Z","v":391,"vw":104.096667},{"c":104,"h":104,"l":104,"n":38,"o":104,"t":"2026-10-16T12:50:00Z","v":319,"vw":104},{"c":103.94,"h":103.94,"l":103.94,"n":3,"o":103.94,"t":"2026-10-16T13:00:00Z","v":174,"vw":103.94},{"c":103.8,"h":103.8,"l":103.8,"n":1,"o":103.8,"t":"2026-10-16T13:05:00Z","v":200,"vw":103.8},{"c":103.78,"h":103.78,"l":103.78,"n":2,"o":103.78,"t":"2026-10-16T13:15:00Z","v":101,"vw":103.78},{"c":103.39,"h":104.3631,"l":103.27,"n":583,"o":104.04,"t":"2026-10-16T13:30:00Z","v":47746,"vw":103.921367},{"c":101.285,"h":103.23,"l":101.21,"n":611,"o":103.23,"t":"2026-10-16T13:35:00Z","v":27304,"vw":101.827188},{"c":101.0619,"h":101.67,"l":100.82,"n":998,"o":101.295,"t":"2026-10-16T13:40:00Z","v":98565,"vw":101.091572},{"c":101.18,"h":101.4,"l":100.89,"n":545,"o":101.1,"t":"2026-10-16T13:45:00Z","v":37486,"vw":101.074013},{"c":100.95,"h":101.2099,"l":100.605,"n":1003,"o":101.12,"t":"2026-10-16T13:50:00Z","v":75439,"vw":100.897898},{"c":100.49,"h":101,"l":100.3201,"n":939,"o":100.98,"t":"2026-10-16T13:55:00Z","v":57960,"vw":100.629915},{"c":100.93,"h":100.968,"l":100.34,"n":561,"o":100.39,"t":"2026-10-16T14:00:00Z","v":27965,"vw":100.623852},{"c":100.54,"h":100.93,"l":100.365,"n":523,"o":100.93,"t":"2026-10-16T14:05:00Z","v":84807,"vw":100.54616},{"c":100.8669,"h":100.9,"l":100.3,"n":1122,"o":100.555,"t":"2026-10-16T14:10:00Z","v":90222,"vw":100.489928},{"c":100.97,"h":101.09,"l":100.7636,"n":510,"o":100.9,"t":"2026-10-16T14:15:00Z","v":34509,"vw":100.917446},{"c":100.7,"h":101.04,"l":100.7,"n":635,"o":100.92,"t":"2026-10-16T14:20:00Z","v":41520,"vw":100.845922},{"c":99.91,"h":100.77,"l":99.85,"n":1519,"o":100.725,"t":"2026-10-16T14:25:00Z","v":69399,"vw":100.100582},{"c":100.17,"h":100.325,"l":99.69,"n":863,"o":99.93,"t":"2026-10-16T14:30:00Z","v":88978,"vw":100.124717},{"c":100.62,"h":100.77,"l":100.17,"n":426,"o":100.215,"t":"2026-10-16T14:35:00Z","v":18551,"vw":100.483601},{"c":100.97,"h":100.99,"l":100.59,"n":399,"o":100.625,"t":"2026-10-16T14:40:00Z","v":16983,"vw":100.841093},{"c":101.13,"h":101.23,"l":100.94,"n":443,"o":100.965,"t":"2026-10-16T14:45:00Z","v":23267,"vw":101.089025},{"c":100.47,"h":101.17,"l":100.4525,"n":403,"o":101.14,"t":"2026-10-16T14:50:00Z","v":18282,"vw":100.840307},{"c":100.205,"h":100.5,"l":100.17,"n":288,"o":100.44,"t":"2026-10-16T14:55:00Z","v":9859,"vw":100.345686},{"c":99.895,"h":100.27,"l":99.84,"n":506,"o":100.19,"t":"2026-10-16T15:00:00Z","v":28688,"vw":100.067259},{"c":99.5,"h":99.875,"l":99.367,"n":678,"o":99.84,"t":"2026-10-16T15:05:00Z","v":25338,"vw":99.522333},{"c":99.23,"h":99.5,"l":99.11,"n":817,"o":99.485,"t":"2026-10-16T15:10:00Z","v":174546,"vw":99.167804},{"c":99.2,"h":99.25,"l":98.97,"n":941,"o":99.225,"t":"2026-10-16T15:15:00Z","v":78725,"vw":99.12993},{"c":99,"h":99.24,"l":98.65,"n":751,"o":99.2,"t":"2026-10-16T15:20:00Z","v":45419,"vw":98.846257},{"c":98.91,"h":99.11,"l":98.7302,"n":566,"o":98.945,"t":"2026-10-16T15:25:00Z","v":36419,"vw":98.902471},{"c":98.95,"h":99.13,"l":98.8701,"n":551,"o":98.88,"t":"2026-10-16T15:30:00Z","v":38419,"vw":99.0052},{"c":98.94,"h":98.96,"l":98.72,"n":529,"o":98.93,"t":"2026-10-16T15:35:00Z","v":28872,"vw":98.859403},{"c":99,"h":99.05,"l":98.925,"n":439,"o":98.925,"t":"2026-10-16T15:40:00Z","v":18834,"vw":98.997127},{"c":98.9,"h":99.0473,"l":98.87,"n":371,"o":98.98,"t":"2026-10-16T15:45:00Z","v":23193,"vw":98.947083},{"c":98.65,"h":98.96,"l":98.65,"n":513,"o":98.9,"t":"2026-10-16T15:50:00Z","v":24578,"vw":98.784509},{"c":98.42,"h":98.67,"l":98.38,"n":777,"o":98.66,"t":"2026-10-16T15:55:00Z","v":55825,"vw":98.480028},{"c":98.6962,"h":98.7118,"l":98.33,"n":640,"o":98.415,"t":"2026-10-16T16:00:00Z","v":32648,"vw":98.448508},{"c":98.83,"h":98.92,"l":98.6656,"n":392,"o":98.7,"t":"2026-10-16T16:05:00Z","v":32666,"vw":98.779413},{"c":99.1,"h":99.165,"l":98.7858,"n":431,"o":98.83,"t":"2026-10-16T16:10:00Z","v":18385,"vw":98.927748},{"c":98.92,"h":99.245,"l":98.88,"n":441,"o":99.135,"t":"2026-10-16T16:15:00Z","v":18280,"vw":99.021165},{"c":98.7807,"h":98.95,"l":98.7807,"n":386,"o":98.9,"t":"2026-10-16T16:20:00Z","v":19239,"vw":98.858588},{"c":98.81,"h":98.885,"l":98.65,"n":360,"o":98.76,"t":"2026-10-16T16:25:00Z","v":17810,"vw":98.764555},{"c":98.71,"h":98.88,"l":98.7,"n":344,"o":98.76,"t":"2026-10-16T16:30:00Z","v":14559,"vw":98.786156},{"c":98.9,"h":98.975,"l":98.67,"n":380,"o":98.68,"t":"2026-10-16T16:35:00Z","v":26195,"vw":98.792123},{"c":98.94,"h":98.98,"l":98.78,"n":680,"o":98.895,"t":"2026-10-16T16:40:00Z","v":135975,"vw":98.810692},{"c":98.705,"h":99.06,"l":98.68,"n":387,"o":98.95,"t":"2026-10-16T16:45:00Z","v":16032,"vw":98.91689},{"c":98.725,"h":98.7599,"l":98.6,"n":294,"o":98.62,"t":"2026-10-16T16:50:00Z","v":49264,"vw":98.614882},{"c":98.825,"h":98.825,"l":98.62,"n":402,"o":98.6588,"t":"2026-10-16T16:55:00Z","v":12837,"vw":98.737549},{"c":98.58,"h":98.845,"l":98.58,"n":446,"o":98.84,"t":"2026-10-16T17:00:00Z","v":16572,"vw":98.710949},{"c":98.5,"h":98.6,"l":98.48,"n":422,"o":98.576,"t":"2026-10-16T17:05:00Z","v":172189,"vw":98.520446},{"c":98.41,"h":98.58,"l":98.33,"n":412,"o":98.505,"t":"2026-10-16T17:10:00Z","v":264917,"vw":98.382424},{"c":98.16,"h":98.41,"l":98.13,"n":590,"o":98.4,"t":"2026-10-16T17:15:00Z","v":27076,"vw":98.236105},{"c":98.1707,"h":98.27,"l":98.08,"n":475,"o":98.14,"t":"2026-10-16T17:20:00Z","v":23217,"vw":98.169507},{"c":98.27,"h":98.355,"l":98.12,"n":459,"o":98.215,"t":"2026-10-16T17:25:00Z","v":21059,"vw":98.223356},{"c":98.305,"h":98.43,"l":98.22,"n":493,"o":98.22,"t":"2026-10-16T17:30:00Z","v":18604,"vw":98.305967},{"c":98.44,"h":98.52,"l":98.307,"n":715,"o":98.315,"t":"2026-10-16T17:35:00Z","v":73640,"vw":98.434748},{"c":98.53,"h":98.665,"l":98.395,"n":458,"o":98.395,"t":"2026-10-16T17:40:00Z","v":22766,"vw":98.543955},{"c":98.36,"h":98.5026,"l":98.36,"n":425,"o":98.47,"t":"2026-10-16T17:45:00Z","v":19284,"vw":98.443731},{"c":98.37,"h":98.4,"l":98.3,"n":613,"o":98.35,"t":"2026-10-16T17:50:00Z","v":16089,"vw":98.345646},{"c":98.37,"h":98.43,"l":98.24,"n":326,"o":98.38,"t":"2026-10-16T17:55:00Z","v":1872054,"vw":98.240505},{"c":98.275,"h":98.37,"l":98.2308,"n":476,"o":98.31,"t":"2026-10-16T18:00:00Z","v":28722,"vw":98.289943},{"c":98.635,"h":98.635,"l":98.23,"n":612,"o":98.28,"t":"2026-10-16T18:05:00Z","v":36433,"vw":98.44488},{"c":98.555,"h":98.635,"l":98.43,"n":618,"o":98.635,"t":"2026-10-16T18:10:00Z","v":50110,"vw":98.539027},{"c":98.5467,"h":98.6499,"l":98.53,"n":625,"o":98.58,"t":"2026-10-16T18:15:00Z","v":33781,"vw":98.598427},{"c":98.665,"h":98.74,"l":98.5,"n":442,"o":98.55,"t":"2026-10-16T18:20:00Z","v":53875,"vw":98.669207},{"c":98.75,"h":98.75,"l":98.59,"n":413,"o":98.66,"t":"2026-10-16T18:25:00Z","v":28595,"vw":98.633519},{"c":98.66,"h":98.765,"l":98.62,"n":378,"o":98.73,"t":"2026-10-16T18:30:00Z","v":17959,"vw":98.689567},{"c":98.69,"h":98.69,"l":98.55,"n":429,"o":98.66,"t":"2026-10-16T18:35:00Z","v":25951,"vw":98.613866},{"c":98.59,"h":98.72,"l":98.53,"n":418,"o":98.675,"t":"2026-10-16T18:40:00Z","v":21668,"vw":98.62068},{"c":98.56,"h":98.615,"l":98.48,"n":396,"o":98.605,"t":"2026-10-16T18:45:00Z","v":15898,"vw":98.521798},{"c":98.42,"h":98.57,"l":98.38,"n":457,"o":98.555,"t":"2026-10-16T18:50:00Z","v":62839,"vw":98.502426},{"c":98.45,"h":98.49,"l":98.27,"n":687,"o":98.42,"t":"2026-10-16T18:55:00Z","v":67280,"vw":98.338397},{"c":98.35,"h":98.5,"l":98.32,"n":377,"o":98.405,"t":"2026-10-16T19:00:00Z","v":19096,"vw":98.386124},{"c":98.35,"h":98.42,"l":98.21,"n":332,"o":98.34,"t":"2026-10-16T19:05:00Z","v":13947,"vw":98.32066},{"c":98.68,"h":98.68,"l":98.325,"n":351,"o":98.37,"t":"2026-10-16T19:10:00Z","v":14308,"vw":98.481361},{"c":98.6001,"h":98.75,"l":98.43,"n":484,"o":98.66,"t":"2026-10-16T19:15:00Z","v":51741,"vw":98.606829},{"c":98.76,"h":98.7899,"l":98.57,"n":371,"o":98.57,"t":"2026-10-16T19:20:00Z","v":16028,"vw":98.687409},{"c":98.845,"h":98.86,"l":98.73,"n":373,"o":98.76,"t":"2026-10-16T19:25:00Z","v":15103,"vw":98.803806},{"c":98.63,"h":98.925,"l":98.55,"n":510,"o":98.825,"t":"2026-10-16T19:30:00Z","v":30914,"vw":98.733037},{"c":98.56,"h":98.6336,"l":98.44,"n":482,"o":98.5943,"t":"2026-10-16T19:35:00Z","v":27125,"vw":98.51669},{"c":98.4,"h":98.66,"l":98.4,"n":604,"o":98.55,"t":"2026-10-16T19:40:00Z","v":47419,"vw":98.533717},{"c":98.735,"h":98.755,"l":98.415,"n":854,"o":98.44,"t":"2026-10-16T19:45:00Z","v":65521,"vw":98.590229},{"c":98.645,"h":98.78,"l":98.56,"n":967,"o":98.73,"t":"2026-10-16T19:50:00Z","v":92754,"vw":98.683223},{"c":98.835,"h":98.835,"l":98.6,"n":1526,"o":98.7,"t":"2026-10-16T19:55:00Z","v":188444,"vw":98.696503},{"c":98.82,"h":98.82,"l":98.82,"n":23,"o":98.82,"t":"2026-10-16T20:00:00Z","v":40056,"vw":98.82},{"c":99.47,"h":99.47,"l":99.47,"n":2,"o":99.47,"t":"2026-10-16T20:05:00Z","v":109,"vw":99.47},{"c":98.91,"h":98.91,"l":98.91,"n":7,"o":98.91,"t":"2026-10-16T20:10:00Z","v":220,"vw":98.91},{"c":98.7,"h":98.7,"l":98.7,"n":3,"o":98.7,"t":"2026-10-16T20:15:00Z","v":154,"vw":98.7},{"c":98.462,"h":98.75,"l":98.462,"n":3,"o":98.75,"t":"2026-10-16T20:25:00Z","v":302,"vw":98.557681},{"c":98.8,"h":98.8,"l":98.8,"n":5,"o":98.8,"t":"2026-10-16T20:30:00Z","v":266,"vw":98.8},{"c":99.3,"h":99.3,"l":98.6432,"n":5,"o":98.6432,"t":"2026-10-16T20:35:00Z","v":300,"vw":98.9716},{"c":98.4,"h":98.4,"l":98.4,"n":2,"o":98.4,"t":"2026-10-16T20:40:00Z","v":150,"vw":98.4},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-16T20:50:00Z","v":500,"vw":99},{"c":98.4001,"h":98.4001,"l":98.4001,"n":1,"o":98.4001,"t":"2026-10-16T21:25:00Z","v":194,"vw":98.4001},{"c":99.3,"h":99.3,"l":99.3,"n":2,"o":99.3,"t":"2026-10-16T21:35:00Z","v":102,"vw":99.3},{"c":98.4,"h":98.4,"l":98.4,"n":7,"o":98.4,"t":"2026-10-16T22:40:00Z","v":502,"vw":98.4},{"c":98.8,"h":98.8,"l":98.8,"n":1,"o":98.8,"t":"2026-10-16T23:20:00Z","v":100,"vw":98.8},{"c":98.4535,"h":98.4535,"l":98.4535,"n":2,"o":98.4535,"t":"2026-10-16T23:30:00Z","v":101,"vw":98.4535},{"c":99.79,"h":99.97,"l":99.79,"n":45,"o":99.85,"t":"2026-10-19T08:00:00Z","v":837,"vw":99.86227},{"c":99.86,"h":99.86,"l":99.86,"n":4,"o":99.86,"t":"2026-10-19T08:10:00Z","v":340,"vw":99.86},{"c":100.16,"h":100.16,"l":100.16,"n":1,"o":100.16,"t":"2026-10-19T08:15:00Z","v":200,"vw":100.16},{"c":99.89,"h":99.89,"l":99.89,"n":1,"o":99.89,"t":"2026-10-19T08:45:00Z","v":195,"vw":99.89},{"c":99.98,"h":99.98,"l":99.98,"n":2,"o":99.98,"t":"2026-10-19T08:50:00Z","v":202,"vw":99.98},{"c":99.79,"h":99.79,"l":99.79,"n":2,"o":99.79,"t":"2026-10-19T10:00:00Z","v":101,"vw":99.79},{"c":99.8,"h":100.07,"l":99.8,"n":17,"o":100.07,"t":"2026-10-19T11:00:00Z","v":1734,"vw":99.981147},{"c":100.0831,"h":100.0831,"l":100.0831,"n":4,"o":100.0831,"t":"2026-10-19T11:40:00Z","v":195,"vw":100.0831},{"c":100.17,"h":100.17,"l":100.17,"n":1,"o":100.17,"t":"2026-10-19T12:15:00Z","v":100,"vw":100.17},{"c":100.1309,"h":100.1309,"l":100.1309,"n":2,"o":100.1309,"t":"2026-10-19T12:20:00Z","v":125,"vw":100.1309},{"c":100.1511,"h":100.1511,"l":100.1511,"n":3,"o":100.1511,"t":"2026-10-19T12:30:00Z","v":218,"vw":100.1511},{"c":100.15,"h":100.17,"l":100.15,"n":2,"o":100.17,"t":"2026-10-19T12:35:00Z","v":230,"vw":100.158696},{"c":100.08,"h":100.1142,"l":100.08,"n":7,"o":100.1142,"t":"2026-10-19T12:40:00Z","v":502,"vw":100.08855},{"c":99.96,"h":99.96,"l":99.96,"n":14,"o":99.96,"t":"2026-10-19T12:45:00Z","v":287,"vw":99.96},{"c":100.17,"h":100.17,"l":100.01,"n":7,"o":100.06,"t":"2026-10-19T12:50:00Z","v":871,"vw":100.133472},{"c":100.15,"h":100.15,"l":100.13,"n":4,"o":100.13,"t":"2026-10-19T12:55:00Z","v":255,"vw":100.142},{"c":100.11,"h":100.11,"l":100.11,"n":2,"o":100.11,"t":"2026-10-19T13:05:00Z","v":10001,"vw":100.11},{"c":100.34,"h":100.34,"l":100.17,"n":16,"o":100.17,"t":"2026-10-19T13:10:00Z","v":876,"vw":100.213972},{"c":100.22,"h":100.22,"l":100.22,"n":1,"o":100.22,"t":"2026-10-19T13:20:00Z","v":199,"vw":100.22},{"c":100.2,"h":100.2,"l":100.2,"n":3,"o":100.2,"t":"2026-10-19T13:25:00Z","v":226,"vw":100.2},{"c":100.155,"h":100.68,"l":100,"n":1172,"o":100.12,"t":"2026-10-19T13:30:00Z","v":99962,"vw":100.236287},{"c":99.625,"h":100.185,"l":99.46,"n":537,"o":100.175,"t":"2026-10-19T13:35:00Z","v":25625,"vw":99.75244},{"c":99.52,"h":99.95,"l":99.36,"n":579,"o":99.65,"t":"2026-10-19T13:40:00Z","v":27784,"vw":99.594707},{"c":99.49,"h":99.66,"l":99.22,"n":549,"o":99.44,"t":"2026-10-19T13:45:00Z","v":50686,"vw":99.48132},{"c":99.385,"h":99.62,"l":99.355,"n":451,"o":99.52,"t":"2026-10-19T13:50:00Z","v":29277,"vw":99.46238},{"c":99.45,"h":99.6,"l":99.31,"n":705,"o":99.32,"t":"2026-10-19T13:55:00Z","v":50505,"vw":99.465938},{"c":99.4101,"h":99.63,"l":99.28,"n":506,"o":99.41,"t":"2026-10-19T14:00:00Z","v":31190,"vw":99.456107},{"c":99.38,"h":99.67,"l":99.38,"n":462,"o":99.42,"t":"2026-10-19T14:05:00Z","v":64943,"vw":99.530213},{"c":99.8,"h":99.84,"l":99.38,"n":423,"o":99.39,"t":"2026-10-19T14:10:00Z","v":29436,"vw":99.620733},{"c":99.79,"h":99.93,"l":99.675,"n":395,"o":99.74,"t":"2026-10-19T14:15:00Z","v":25877,"vw":99.786119},{"c":99.73,"h":99.82,"l":99.56,"n":1434,"o":99.78,"t":"2026-10-19T14:20:00Z","v":155558,"vw":99.693199},{"c":99.83,"h":99.83,"l":99.57,"n":486,"o":99.71,"t":"2026-10-19T14:25:00Z","v":24532,"vw":99.706373},{"c":99.66,"h":99.9,"l":99.62,"n":412,"o":99.84,"t":"2026-10-19T14:30:00Z","v":25002,"vw":99.748975},{"c":99.69,"h":99.78,"l":99.62,"n":320,"o":99.65,"t":"2026-10-19T14:35:00Z","v":18197,"vw":99.700788},{"c":99.74,"h":99.85,"l":99.655,"n":324,"o":99.7,"t":"2026-10-19T14:40:00Z","v":21146,"vw":99.745098},{"c":99.98,"h":100,"l":99.77,"n":381,"o":99.77,"t":"2026-10-19T14:45:00Z","v":22623,"vw":99.891135},{"c":100.085,"h":100.15,"l":99.95,"n":372,"o":99.97,"t":"2026-10-19T14:50:00Z","v":20611,"vw":100.053074},{"c":100.09,"h":100.16,"l":99.99,"n":497,"o":100.09,"t":"2026-10-19T14:55:00Z","v":39462,"vw":100.071277},{"c":100.13,"h":100.21,"l":99.93,"n":406,"o":100.055,"t":"2026-10-19T15:00:00Z","v":27460,"vw":100.076802},{"c":100.09,"h":100.25,"l":100.04,"n":493,"o":100.145,"t":"2026-10-19T15:05:00Z","v":32778,"vw":100.112011},{"c":100,"h":100.17,"l":100,"n":378,"o":100.095,"t":"2026-10-19T15:10:00Z","v":26802,"vw":100.098441},{"c":100.15,"h":100.21,"l":100.035,"n":314,"o":100.035,"t":"2026-10-19T15:15:00Z","v":19003,"vw":100.104126},{"c":100.2,"h":100.2299,"l":100.1,"n":302,"o":100.16,"t":"2026-10-19T15:20:00Z","v":16182,"vw":100.158492},{"c":100.5,"h":100.51,"l":100.2,"n":674,"o":100.215,"t":"2026-10-19T15:25:00Z","v":50164,"vw":100.328533},{"c":100.51,"h":100.51,"l":100.4,"n":343,"o":100.475,"t":"2026-10-19T15:30:00Z","v":26841,"vw":100.446118},{"c":100.69,"h":100.7,"l":100.52,"n":288,"o":100.52,"t":"2026-10-19T15:35:00Z","v":17519,"vw":100.613743},{"c":100.78,"h":100.8296,"l":100.67,"n":331,"o":100.68,"t":"2026-10-19T15:40:00Z","v":21336,"vw":100.766681},{"c":100.7001,"h":100.77,"l":100.66,"n":342,"o":100.77,"t":"2026-10-19T15:45:00Z","v":17476,"vw":100.690614},{"c":100.73,"h":100.77,"l":100.68,"n":231,"o":100.74,"t":"2026-10-19T15:50:00Z","v":12642,"vw":100.72671},{"c":100.69,"h":100.75,"l":100.65,"n":260,"o":100.7,"t":"2026-10-19T15:55:00Z","v":15966,"vw":100.683747},{"c":100.585,"h":100.72,"l":100.46,"n":357,"o":100.695,"t":"2026-10-19T16:00:00Z","v":93249,"vw":100.565355},{"c":100.51,"h":100.64,"l":100.45,"n":243,"o":100.57,"t":"2026-10-19T16:05:00Z","v":13230,"vw":100.544791},{"c":100.59,"h":100.61,"l":100.51,"n":259,"o":100.56,"t":"2026-10-19T16:10:00Z","v":25591,"vw":100.549813},{"c":100.42,"h":100.59,"l":100.4,"n":203,"o":100.59,"t":"2026-10-19T16:15:00Z","v":9684,"vw":100.515379},{"c":100.39,"h":100.4,"l":100.33,"n":152,"o":100.39,"t":"2026-10-19T16:20:00Z","v":13001,"vw":100.370509},{"c":100.4075,"h":100.43,"l":100.325,"n":177,"o":100.36,"t":"2026-10-19T16:25:00Z","v":7810,"vw":100.379655},{"c":100.3599,"h":100.42,"l":100.251,"n":215,"o":100.4,"t":"2026-10-19T16:30:00Z","v":10189,"vw":100.358573},{"c":100.34,"h":100.43,"l":100.34,"n":165,"o":100.36,"t":"2026-10-19T16:35:00Z","v":8776,"vw":100.378601},{"c":100.42,"h":100.43,"l":100.34,"n":146,"o":100.34,"t":"2026-10-19T16:40:00Z","v":11440,"vw":100.372429},{"c":100.36,"h":100.45,"l":100.34,"n":264,"o":100.44,"t":"2026-10-19T16:45:00Z","v":25672,"vw":100.414961},{"c":100.22,"h":100.37,"l":100.2,"n":214,"o":100.36,"t":"2026-10-19T16:50:00Z","v":13712,"vw":100.285607},{"c":100.23,"h":100.24,"l":100.19,"n":193,"o":100.21,"t":"2026-10-19T16:55:00Z","v":14458,"vw":100.212494},{"c":100.365,"h":100.4,"l":100.195,"n":231,"o":100.22,"t":"2026-10-19T17:00:00Z","v":17008,"vw":100.288262},{"c":100.28,"h":100.445,"l":100.28,"n":166,"o":100.35,"t":"2026-10-19T17:05:00Z","v":9907,"vw":100.332958},{"c":100.5475,"h":100.5475,"l":100.25,"n":160,"o":100.275,"t":"2026-10-19T17:10:00Z","v":8923,"vw":100.400686},{"c":100.575,"h":100.6,"l":100.45,"n":199,"o":100.55,"t":"2026-10-19T17:15:00Z","v":15822,"vw":100.540432},{"c":100.51,"h":100.56,"l":100.45,"n":203,"o":100.56,"t":"2026-10-19T17:20:00Z","v":14642,"vw":100.501904},{"c":100.53,"h":100.5898,"l":100.49,"n":180,"o":100.51,"t":"2026-10-19T17:25:00Z","v":15676,"vw":100.549597},{"c":100.55,"h":100.56,"l":100.48,"n":221,"o":100.52,"t":"2026-10-19T17:30:00Z","v":12434,"vw":100.519888},{"c":100.58,"h":100.58,"l":100.48,"n":229,"o":100.55,"t":"2026-10-19T17:35:00Z","v":14290,"vw":100.524052},{"c":100.48,"h":100.565,"l":100.44,"n":231,"o":100.565,"t":"2026-10-19T17:40:00Z","v":14897,"vw":100.490503},{"c":100.3,"h":100.4868,"l":100.3,"n":239,"o":100.47,"t":"2026-10-19T17:45:00Z","v":19605,"vw":100.405051},{"c":100.31,"h":100.34,"l":100.26,"n":507,"o":100.3,"t":"2026-10-19T17:50:00Z","v":19397,"vw":100.305754},{"c":100.365,"h":100.4,"l":100.28,"n":180,"o":100.305,"t":"2026-10-19T17:55:00Z","v":12583,"vw":100.329217},{"c":100.38,"h":100.425,"l":100.2866,"n":332,"o":100.38,"t":"2026-10-19T18:00:00Z","v":23781,"vw":100.358114},{"c":100.26,"h":100.35,"l":100.24,"n":162,"o":100.35,"t":"2026-10-19T18:05:00Z","v":11433,"vw":100.276556},{"c":100.27,"h":100.31,"l":100.26,"n":182,"o":100.265,"t":"2026-10-19T18:10:00Z","v":12303,"vw":100.273794},{"c":100.235,"h":100.31,"l":100.23,"n":184,"o":100.27,"t":"2026-10-19T18:15:00Z","v":13244,"vw":100.257946},{"c":100.204,"h":100.26,"l":100.1775,"n":185,"o":100.2499,"t":"2026-10-19T18:20:00Z","v":12538,"vw":100.222934},{"c":100.09,"h":100.2,"l":100.05,"n":238,"o":100.2,"t":"2026-10-19T18:25:00Z","v":13763,"vw":100.110808},{"c":100.095,"h":100.13,"l":100.07,"n":203,"o":100.09,"t":"2026-10-19T18:30:00Z","v":11036,"vw":100.092555},{"c":100.18,"h":100.205,"l":100.08,"n":204,"o":100.08,"t":"2026-10-19T18:35:00Z","v":11827,"vw":100.144871},{"c":100.255,"h":100.27,"l":100.17,"n":207,"o":100.17,"t":"2026-10-19T18:40:00Z","v":16642,"vw":100.227029},{"c":100.28,"h":100.349,"l":100.26,"n":243,"o":100.26,"t":"2026-10-19T18:45:00Z","v":13660,"vw":100.287026},{"c":100.25,"h":100.31,"l":100.23,"n":231,"o":100.28,"t":"2026-10-19T18:50:00Z","v":14320,"vw":100.273217},{"c":100.27,"h":100.305,"l":100.24,"n":184,"o":100.24,"t":"2026-10-19T18:55:00Z","v":12205,"vw":100.273822},{"c":100.365,"h":100.39,"l":100.28,"n":201,"o":100.28,"t":"2026-10-19T19:00:00Z","v":14063,"vw":100.328871},{"c":100.37,"h":100.42,"l":100.335,"n":211,"o":100.365,"t":"2026-10-19T19:05:00Z","v":16310,"vw":100.376929},{"c":100.29,"h":100.39,"l":100.28,"n":294,"o":100.355,"t":"2026-10-19T19:10:00Z","v":23769,"vw":100.337231},{"c":100.3,"h":100.3,"l":100.265,"n":246,"o":100.3,"t":"2026-10-19T19:15:00Z","v":15554,"vw":100.280634},{"c":100.415,"h":100.415,"l":100.27,"n":267,"o":100.2801,"t":"2026-10-19T19:20:00Z","v":22825,"vw":100.30208},{"c":100.28,"h":100.455,"l":100.28,"n":603,"o":100.45,"t":"2026-10-19T19:25:00Z","v":78729,"vw":100.328015},{"c":100.29,"h":100.33,"l":100.235,"n":322,"o":100.28,"t":"2026-10-19T19:30:00Z","v":18997,"vw":100.280236},{"c":100.22,"h":100.325,"l":100.22,"n":280,"o":100.27,"t":"2026-10-19T19:35:00Z","v":20678,"vw":100.28036},{"c":100.23,"h":100.33,"l":100.2,"n":317,"o":100.205,"t":"2026-10-19T19:40:00Z","v":18756,"vw":100.258363},{"c":100.0387,"h":100.2599,"l":100.03,"n":324,"o":100.22,"t":"2026-10-19T19:45:00Z","v":19376,"vw":100.147921},{"c":99.87,"h":100.02,"l":99.86,"n":516,"o":100,"t":"2026-10-19T19:50:00Z","v":29576,"vw":99.910573},{"c":99.95,"h":100.095,"l":99.895,"n":632,"o":99.91,"t":"2026-10-19T19:55:00Z","v":47724,"vw":99.936701},{"c":99.89,"h":99.92,"l":99.89,"n":17,"o":99.92,"t":"2026-10-19T20:00:00Z","v":27193,"vw":99.919858},{"c":99.9,"h":100.05,"l":99.9,"n":13,"o":100.05,"t":"2026-10-20T08:00:00Z","v":274,"vw":99.975},{"c":100,"h":100,"l":100,"n":4,"o":100,"t":"2026-10-20T08:10:00Z","v":913,"vw":100},{"c":99.37,"h":99.37,"l":99.37,"n":1,"o":99.37,"t":"2026-10-20T09:10:00Z","v":100,"vw":99.37},{"c":99.52,"h":99.52,"l":99.52,"n":1,"o":99.52,"t":"2026-10-20T10:00:00Z","v":200,"vw":99.52},{"c":99.7,"h":99.7,"l":99.7,"n":5,"o":99.7,"t":"2026-10-20T10:55:00Z","v":401,"vw":99.7},{"c":100,"h":100,"l":100,"n":6,"o":100,"t":"2026-10-20T11:00:00Z","v":133,"vw":100},{"c":99.99,"h":99.99,"l":99.85,"n":3,"o":99.85,"t":"2026-10-20T11:10:00Z","v":1001,"vw":99.92},{"c":99.3664,"h":99.3664,"l":99.3664,"n":1,"o":99.3664,"t":"2026-10-20T12:10:00Z","v":757,"vw":99.3664},{"c":99.2,"h":99.21,"l":99.2,"n":7,"o":99.21,"t":"2026-10-20T12:15:00Z","v":766,"vw":99.201323},{"c":99,"h":99.2442,"l":99,"n":27,"o":99.2442,"t":"2026-10-20T12:25:00Z","v":925,"vw":99.119075},{"c":99.1504,"h":99.1504,"l":99.1504,"n":1,"o":99.1504,"t":"2026-10-20T12:40:00Z","v":200,"vw":99.1504},{"c":99.345,"h":99.97,"l":99.1,"n":692,"o":99.61,"t":"2026-10-20T13:30:00Z","v":67153,"vw":99.51411},{"c":99.27,"h":99.58,"l":98.875,"n":450,"o":99.23,"t":"2026-10-20T13:35:00Z","v":28444,"vw":99.179162},{"c":98.235,"h":99.43,"l":98.19,"n":721,"o":99.272,"t":"2026-10-20T13:40:00Z","v":64280,"vw":98.502834},{"c":99.12,"h":99.17,"l":98.16,"n":283,"o":98.23,"t":"2026-10-20T13:45:00Z","v":25217,"vw":98.508462},{"c":99.16,"h":99.43,"l":98.8656,"n":281,"o":99.05,"t":"2026-10-20T13:50:00Z","v":22403,"vw":99.110958},{"c":99.68,"h":99.745,"l":99.145,"n":286,"o":99.145,"t":"2026-10-20T13:55:00Z","v":23360,"vw":99.467508},{"c":99.93,"h":100.27,"l":99.6883,"n":456,"o":99.745,"t":"2026-10-20T14:00:00Z","v":44098,"vw":99.952121},{"c":100.21,"h":100.2799,"l":99.83,"n":357,"o":99.88,"t":"2026-10-20T14:05:00Z","v":72666,"vw":100.152239},{"c":100.08,"h":100.3312,"l":99.93,"n":442,"o":100.215,"t":"2026-10-20T14:10:00Z","v":56732,"vw":100.146738},{"c":100.39,"h":100.4,"l":99.9901,"n":233,"o":100.12,"t":"2026-10-20T14:15:00Z","v":34888,"vw":100.24775},{"c":100.31,"h":100.36,"l":100.18,"n":238,"o":100.36,"t":"2026-10-20T14:20:00Z","v":14070,"vw":100.248187},{"c":100.58,"h":100.67,"l":100.25,"n":533,"o":100.26,"t":"2026-10-20T14:25:00Z","v":50568,"vw":100.48472},{"c":100.3,"h":100.7097,"l":100.15,"n":571,"o":100.57,"t":"2026-10-20T14:30:00Z","v":49452,"vw":100.543299},{"c":100.215,"h":100.385,"l":100.11,"n":373,"o":100.24,"t":"2026-10-20T14:35:00Z","v":17103,"vw":100.216504},{"c":100.17,"h":100.42,"l":100.15,"n":502,"o":100.22,"t":"2026-10-20T14:40:00Z","v":37674,"vw":100.35869},{"c":100.255,"h":100.35,"l":100.17,"n":489,"o":100.1856,"t":"2026-10-20T14:45:00Z","v":52502,"vw":100.26852},{"c":100.36,"h":100.36,"l":100.165,"n":492,"o":100.255,"t":"2026-10-20T14:50:00Z","v":43549,"vw":100.262279},{"c":100.36,"h":100.54,"l":100.36,"n":262,"o":100.36,"t":"2026-10-20T14:55:00Z","v":15820,"vw":100.447769},{"c":100.2625,"h":100.4593,"l":100.1632,"n":388,"o":100.345,"t":"2026-10-20T15:00:00Z","v":23588,"vw":100.333296},{"c":100.302,"h":100.325,"l":100.2,"n":299,"o":100.25,"t":"2026-10-20T15:05:00Z","v":24624,"vw":100.27645},{"c":99.99,"h":100.285,"l":99.82,"n":700,"o":100.285,"t":"2026-10-20T15:10:00Z","v":49762,"vw":99.995358},{"c":100.23,"h":100.32,"l":99.97,"n":334,"o":100.02,"t":"2026-10-20T15:15:00Z","v":33549,"vw":100.208001},{"c":99.98,"h":100.23,"l":99.95,"n":349,"o":100.22,"t":"2026-10-20T15:20:00Z","v":24660,"vw":100.142547},{"c":100.03,"h":100.08,"l":100,"n":228,"o":100,"t":"2026-10-20T15:25:00Z","v":19005,"vw":100.038956},{"c":99.86,"h":100.04,"l":99.86,"n":450,"o":100.04,"t":"2026-10-20T15:30:00Z","v":23386,"vw":99.924973},{"c":99.82,"h":99.93,"l":99.795,"n":361,"o":99.88,"t":"2026-10-20T15:35:00Z","v":26250,"vw":99.853022},{"c":99.94,"h":100.06,"l":99.86,"n":372,"o":99.86,"t":"2026-10-20T15:40:00Z","v":36957,"vw":99.943241},{"c":99.951,"h":100.06,"l":99.8817,"n":370,"o":99.95,"t":"2026-10-20T15:45:00Z","v":25037,"vw":99.963246},{"c":100.0505,"h":100.07,"l":99.94,"n":196,"o":100.03,"t":"2026-10-20T15:50:00Z","v":11321,"vw":100.022017},{"c":100.075,"h":100.085,"l":99.98,"n":262,"o":100.055,"t":"2026-10-20T15:55:00Z","v":17823,"vw":100.036715},{"c":100.08,"h":100.105,"l":100.04,"n":328,"o":100.07,"t":"2026-10-20T16:00:00Z","v":27210,"vw":100.073085},{"c":100.14,"h":100.26,"l":100.04,"n":379,"o":100.075,"t":"2026-10-20T16:05:00Z","v":24767,"vw":100.132276},{"c":100.235,"h":100.24,"l":100.07,"n":239,"o":100.1199,"t":"2026-10-20T16:10:00Z","v":14705,"vw":100.164992},{"c":100.07,"h":100.2399,"l":100.06,"n":278,"o":100.235,"t":"2026-10-20T16:15:00Z","v":15827,"vw":100.146588},{"c":100.055,"h":100.1,"l":100.04,"n":201,"o":100.0714,"t":"2026-10-20T16:20:00Z","v":9131,"vw":100.076805},{"c":100.211,"h":100.25,"l":100.02,"n":472,"o":100.055,"t":"2026-10-20T16:25:00Z","v":33010,"vw":100.135467},{"c":100.29,"h":100.3,"l":100.165,"n":220,"o":100.26,"t":"2026-10-20T16:30:00Z","v":14654,"vw":100.238367},{"c":100.27,"h":100.365,"l":100.23,"n":187,"o":100.34,"t":"2026-10-20T16:35:00Z","v":10095,"vw":100.305143},{"c":100.3,"h":100.36,"l":100.22,"n":292,"o":100.25,"t":"2026-10-20T16:40:00Z","v":12468,"vw":100.299025},{"c":100.205,"h":100.34,"l":100.175,"n":186,"o":100.33,"t":"2026-10-20T16:45:00Z","v":9476,"vw":100.255855},{"c":100.07,"h":100.2002,"l":100.04,"n":234,"o":100.19,"t":"2026-10-20T16:50:00Z","v":11183,"vw":100.141355},{"c":100.142,"h":100.19,"l":100.11,"n":217,"o":100.12,"t":"2026-10-20T16:55:00Z","v":13230,"vw":100.157232},{"c":100.165,"h":100.215,"l":100.1,"n":216,"o":100.17,"t":"2026-10-20T17:00:00Z","v":12456,"vw":100.149499},{"c":100.14,"h":100.175,"l":100.115,"n":282,"o":100.17,"t":"2026-10-20T17:05:00Z","v":17653,"vw":100.141337},{"c":100.175,"h":100.21,"l":100.1,"n":278,"o":100.145,"t":"2026-10-20T17:10:00Z","v":17292,"vw":100.154473},{"c":100.16,"h":100.21,"l":100.14,"n":237,"o":100.1825,"t":"2026-10-20T17:15:00Z","v":11291,"vw":100.175295},{"c":100.28,"h":100.315,"l":100.17,"n":282,"o":100.175,"t":"2026-10-20T17:20:00Z","v":15661,"vw":100.253523},{"c":100.35,"h":100.36,"l":100.26,"n":265,"o":100.26,"t":"2026-10-20T17:25:00Z","v":21141,"vw":100.315811},{"c":100.31,"h":100.39,"l":100.31,"n":277,"o":100.34,"t":"2026-10-20T17:30:00Z","v":22203,"vw":100.354689},{"c":100.35,"h":100.365,"l":100.315,"n":152,"o":100.315,"t":"2026-10-20T17:35:00Z","v":5382,"vw":100.342753},{"c":100.32,"h":100.39,"l":100.32,"n":324,"o":100.361,"t":"2026-10-20T17:40:00Z","v":24717,"vw":100.367069},{"c":100.38,"h":100.4325,"l":100.325,"n":424,"o":100.33,"t":"2026-10-20T17:45:00Z","v":15550,"vw":100.380424},{"c":100.42,"h":100.43,"l":100.385,"n":124,"o":100.385,"t":"2026-10-20T17:50:00Z","v":5745,"vw":100.410533},{"c":100.48,"h":100.5199,"l":100.365,"n":179,"o":100.41,"t":"2026-10-20T17:55:00Z","v":14577,"vw":100.416341},{"c":100.515,"h":100.605,"l":100.485,"n":195,"o":100.485,"t":"2026-10-20T18:00:00Z","v":17874,"vw":100.523886},{"c":100.605,"h":100.61,"l":100.49,"n":161,"o":100.515,"t":"2026-10-20T18:05:00Z","v":9289,"vw":100.535871},{"c":100.619,"h":100.62,"l":100.57,"n":148,"o":100.61,"t":"2026-10-20T18:10:00Z","v":6697,"vw":100.595453},{"c":100.58,"h":100.655,"l":100.58,"n":174,"o":100.62,"t":"2026-10-20T18:15:00Z","v":8914,"vw":100.62608},{"c":100.515,"h":100.57,"l":100.5,"n":140,"o":100.565,"t":"2026-10-20T18:20:00Z","v":6295,"vw":100.538105},{"c":100.57,"h":100.62,"l":100.49,"n":229,"o":100.51,"t":"2026-10-20T18:25:00Z","v":17674,"vw":100.573224},{"c":100.5,"h":100.6394,"l":100.5,"n":388,"o":100.57,"t":"2026-10-20T18:30:00Z","v":14898,"vw":100.579177},{"c":100.44,"h":100.5,"l":100.42,"n":184,"o":100.49,"t":"2026-10-20T18:35:00Z","v":13155,"vw":100.460404},{"c":100.33,"h":100.5013,"l":100.3217,"n":210,"o":100.435,"t":"2026-10-20T18:40:00Z","v":14147,"vw":100.430268},{"c":100.39,"h":100.49,"l":100.33,"n":226,"o":100.33,"t":"2026-10-20T18:45:00Z","v":20056,"vw":100.411974},{"c":100.46,"h":100.46,"l":100.375,"n":207,"o":100.39,"t":"2026-10-20T18:50:00Z","v":13188,"vw":100.410479},{"c":100.5125,"h":100.53,"l":100.45,"n":121,"o":100.53,"t":"2026-10-20T18:55:00Z","v":5601,"vw":100.487649},{"c":100.5,"h":100.6,"l":100.48,"n":190,"o":100.549,"t":"2026-10-20T19:00:00Z","v":8848,"vw":100.547433},{"c":100.495,"h":100.515,"l":100.435,"n":164,"o":100.5065,"t":"2026-10-20T19:05:00Z","v":7628,"vw":100.468249},{"c":100.4,"h":100.53,"l":100.4,"n":214,"o":100.49,"t":"2026-10-20T19:10:00Z","v":41550,"vw":100.472225},{"c":100.45,"h":100.465,"l":100.37,"n":186,"o":100.38,"t":"2026-10-20T19:15:00Z","v":10689,"vw":100.419405},{"c":100.37,"h":100.445,"l":100.29,"n":223,"o":100.445,"t":"2026-10-20T19:20:00Z","v":12187,"vw":100.33805},{"c":100.33,"h":100.44,"l":100.33,"n":218,"o":100.36,"t":"2026-10-20T19:25:00Z","v":109097,"vw":100.362025},{"c":100.41,"h":100.47,"l":100.33,"n":180,"o":100.38,"t":"2026-10-20T19:30:00Z","v":18516,"vw":100.407886},{"c":100.335,"h":100.41,"l":100.3,"n":185,"o":100.395,"t":"2026-10-20T19:35:00Z","v":7451,"vw":100.340694},{"c":100.38,"h":100.44,"l":100.3,"n":232,"o":100.31,"t":"2026-10-20T19:40:00Z","v":15104,"vw":100.345099},{"c":100.35,"h":100.42,"l":100.35,"n":229,"o":100.4,"t":"2026-10-20T19:45:00Z","v":11376,"vw":100.390689},{"c":100.4,"h":100.46,"l":100.286,"n":256,"o":100.31,"t":"2026-10-20T19:50:00Z","v":17290,"vw":100.394777},{"c":100.4,"h":100.52,"l":100.3601,"n":460,"o":100.395,"t":"2026-10-20T19:55:00Z","v":27609,"vw":100.427036},{"c":100.38,"h":100.4,"l":100.38,"n":17,"o":100.4,"t":"2026-10-20T20:00:00Z","v":6736,"vw":100.39958},{"c":101.0386,"h":101.0386,"l":101.0386,"n":1,"o":101.0386,"t":"2026-10-20T20:40:00Z","v":100,"vw":101.0386},{"c":101.28,"h":101.28,"l":101.28,"n":1,"o":101.28,"t":"2026-10-20T21:10:00Z","v":100,"vw":101.28},{"c":101.2,"h":101.2,"l":101.2,"n":1,"o":101.2,"t":"2026-10-20T22:00:00Z","v":140,"vw":101.2},{"c":101.24,"h":101.24,"l":101.2,"n":5,"o":101.2,"t":"2026-10-20T22:05:00Z","v":551,"vw":101.211429},{"c":101.2,"h":101.2,"l":101.2,"n":4,"o":101.2,"t":"2026-10-20T22:10:00Z","v":135,"vw":101.2},{"c":101.2,"h":101.2,"l":101.2,"n":2,"o":101.2,"t":"2026-10-20T22:15:00Z","v":428,"vw":101.2},{"c":101.11,"h":101.11,"l":101.11,"n":3,"o":101.11,"t":"2026-10-20T23:15:00Z","v":443,"vw":101.11},{"c":101.1,"h":101.1,"l":101.1,"n":1,"o":101.1,"t":"2026-10-20T23:55:00Z","v":374,"vw":101.1},{"c":100.5,"h":101.56,"l":100.45,"n":134,"o":100.45,"t":"2026-10-21T08:00:00Z","v":4129,"vw":100.745027},{"c":100.53,"h":100.53,"l":100.53,"n":1,"o":100.53,"t":"2026-10-21T08:05:00Z","v":432,"vw":100.53},{"c":100.71,"h":100.71,"l":100.71,"n":6,"o":100.71,"t":"2026-10-21T08:30:00Z","v":158,"vw":100.71},{"c":100.4,"h":100.42,"l":100.4,"n":11,"o":100.42,"t":"2026-10-21T08:35:00Z","v":428,"vw":100.4075},{"c":100.4,"h":100.4,"l":100.4,"n":3,"o":100.4,"t":"2026-10-21T08:40:00Z","v":102,"vw":100.4},{"c":100.4,"h":100.4,"l":100.4,"n":11,"o":100.4,"t":"2026-10-21T09:30:00Z","v":233,"vw":100.4},{"c":100.65,"h":100.65,"l":100.65,"n":1,"o":100.65,"t":"2026-10-21T11:05:00Z","v":120,"vw":100.65},{"c":100.2807,"h":100.6,"l":100.2807,"n":8,"o":100.6,"t":"2026-10-21T11:15:00Z","v":529,"vw":100.40842},{"c":100.7662,"h":100.7662,"l":100.7662,"n":1,"o":100.7662,"t":"2026-10-21T12:00:00Z","v":100,"vw":100.7662},{"c":100.86,"h":100.86,"l":100.86,"n":2,"o":100.86,"t":"2026-10-21T12:25:00Z","v":123,"vw":100.86},{"c":100.83,"h":100.83,"l":100.83,"n":1,"o":100.83,"t":"2026-10-21T12:45:00Z","v":100,"vw":100.83},{"c":100.6,"h":100.6,"l":100.6,"n":8,"o":100.6,"t":"2026-10-21T13:15:00Z","v":490,"vw":100.6},{"c":100.83,"h":100.83,"l":100.67,"n":21,"o":100.67,"t":"2026-10-21T13:25:00Z","v":1184,"vw":100.750245},{"c":100.6801,"h":101.22,"l":100.43,"n":589,"o":100.715,"t":"2026-10-21T13:30:00Z","v":138867,"vw":100.757562},{"c":101.485,"h":101.71,"l":101,"n":263,"o":101,"t":"2026-10-21T13:35:00Z","v":18167,"vw":101.565216},{"c":101.47,"h":101.825,"l":101.215,"n":328,"o":101.46,"t":"2026-10-21T13:40:00Z","v":18020,"vw":101.527146},{"c":101.915,"h":101.92,"l":101.35,"n":432,"o":101.415,"t":"2026-10-21T13:45:00Z","v":50883,"vw":101.660202},{"c":101.72,"h":102.09,"l":101.72,"n":560,"o":101.85,"t":"2026-10-21T13:50:00Z","v":70391,"vw":101.890825},{"c":101.74,"h":101.905,"l":101.67,"n":269,"o":101.8299,"t":"2026-10-21T13:55:00Z","v":25191,"vw":101.773088},{"c":102.07,"h":102.15,"l":101.75,"n":338,"o":101.79,"t":"2026-10-21T14:00:00Z","v":30721,"vw":101.869904},{"c":101.955,"h":102.21,"l":101.87,"n":333,"o":102.07,"t":"2026-10-21T14:05:00Z","v":21521,"vw":102.038734},{"c":102.1686,"h":102.1901,"l":101.96,"n":254,"o":101.96,"t":"2026-10-21T14:10:00Z","v":18072,"vw":102.090686},{"c":102.52,"h":102.5599,"l":102.12,"n":389,"o":102.125,"t":"2026-10-21T14:15:00Z","v":26336,"vw":102.294008},{"c":102.75,"h":102.8,"l":102.42,"n":429,"o":102.53,"t":"2026-10-21T14:20:00Z","v":39556,"vw":102.664973},{"c":102.71,"h":102.83,"l":102.62,"n":329,"o":102.72,"t":"2026-10-21T14:25:00Z","v":20896,"vw":102.738142},{"c":102.64,"h":103.03,"l":102.64,"n":393,"o":102.72,"t":"2026-10-21T14:30:00Z","v":34647,"vw":102.89098},{"c":102.5199,"h":102.715,"l":102.405,"n":264,"o":102.63,"t":"2026-10-21T14:35:00Z","v":16062,"vw":102.553452},{"c":102.57,"h":102.715,"l":102.52,"n":223,"o":102.52,"t":"2026-10-21T14:40:00Z","v":7354,"vw":102.608456},{"c":102.499,"h":102.58,"l":102.3,"n":218,"o":102.58,"t":"2026-10-21T14:45:00Z","v":26958,"vw":102.422244},{"c":102.4671,"h":102.61,"l":102.465,"n":207,"o":102.502,"t":"2026-10-21T14:50:00Z","v":7944,"vw":102.535476},{"c":102.47,"h":102.4995,"l":102.32,"n":184,"o":102.4637,"t":"2026-10-21T14:55:00Z","v":9299,"vw":102.434788},{"c":102.65,"h":102.65,"l":102.44,"n":198,"o":102.51,"t":"2026-10-21T15:00:00Z","v":8759,"vw":102.537844},{"c":102.63,"h":102.71,"l":102.6,"n":245,"o":102.69,"t":"2026-10-21T15:05:00Z","v":25374,"vw":102.66652},{"c":102.74,"h":102.77,"l":102.66,"n":180,"o":102.67,"t":"2026-10-21T15:10:00Z","v":10059,"vw":102.703388},{"c":102.655,"h":102.78,"l":102.63,"n":234,"o":102.78,"t":"2026-10-21T15:15:00Z","v":13308,"vw":102.710209},{"c":102.575,"h":102.6488,"l":102.45,"n":194,"o":102.61,"t":"2026-10-21T15:20:00Z","v":11124,"vw":102.555289},{"c":102.5801,"h":102.63,"l":102.45,"n":238,"o":102.54,"t":"2026-10-21T15:25:00Z","v":13685,"vw":102.519957},{"c":102.47,"h":102.63,"l":102.42,"n":225,"o":102.62,"t":"2026-10-21T15:30:00Z","v":14035,"vw":102.544858},{"c":102.74,"h":102.74,"l":102.5,"n":205,"o":102.5,"t":"2026-10-21T15:35:00Z","v":11089,"vw":102.63757},{"c":102.8,"h":102.8,"l":102.675,"n":214,"o":102.69,"t":"2026-10-21T15:40:00Z","v":12088,"vw":102.741468},{"c":102.945,"h":102.96,"l":102.725,"n":213,"o":102.73,"t":"2026-10-21T15:45:00Z","v":14641,"vw":102.836335},{"c":103.05,"h":103.07,"l":102.975,"n":231,"o":102.99,"t":"2026-10-21T15:50:00Z","v":13804,"vw":103.020878},{"c":102.97,"h":103.05,"l":102.97,"n":209,"o":103.05,"t":"2026-10-21T15:55:00Z","v":11613,"vw":103.007329},{"c":102.87,"h":103.0299,"l":102.79,"n":222,"o":103.0299,"t":"2026-10-21T16:00:00Z","v":11547,"vw":102.934145},{"c":102.91,"h":102.96,"l":102.86,"n":191,"o":102.86,"t":"2026-10-21T16:05:00Z","v":11471,"vw":102.912535},{"c":102.885,"h":102.97,"l":102.8,"n":192,"o":102.87,"t":"2026-10-21T16:10:00Z","v":15022,"vw":102.90009},{"c":102.81,"h":102.93,"l":102.71,"n":158,"o":102.93,"t":"2026-10-21T16:15:00Z","v":8974,"vw":102.791344},{"c":102.9,"h":102.9,"l":102.8,"n":260,"o":102.87,"t":"2026-10-21T16:20:00Z","v":21479,"vw":102.853827},{"c":102.885,"h":102.9,"l":102.79,"n":190,"o":102.87,"t":"2026-10-21T16:25:00Z","v":10529,"vw":102.874356},{"c":103.06,"h":103.08,"l":102.9,"n":239,"o":102.91,"t":"2026-10-21T16:30:00Z","v":14504,"vw":102.966563},{"c":103.16,"h":103.16,"l":102.95,"n":207,"o":102.95,"t":"2026-10-21T16:35:00Z","v":12112,"vw":103.005996},{"c":103.16,"h":103.22,"l":103.05,"n":200,"o":103.19,"t":"2026-10-21T16:40:00Z","v":14649,"vw":103.121145},{"c":103.245,"h":103.279,"l":103.05,"n":205,"o":103.15,"t":"2026-10-21T16:45:00Z","v":11260,"vw":103.190291},{"c":103.35,"h":103.365,"l":103.26,"n":156,"o":103.28,"t":"2026-10-21T16:50:00Z","v":8013,"vw":103.328774},{"c":103.34,"h":103.37,"l":103.3,"n":199,"o":103.37,"t":"2026-10-21T16:55:00Z","v":12283,"vw":103.330781},{"c":103.315,"h":103.3999,"l":103.0301,"n":251,"o":103.32,"t":"2026-10-21T17:00:00Z","v":18639,"vw":103.301204},{"c":103.43,"h":103.4699,"l":103.31,"n":206,"o":103.35,"t":"2026-10-21T17:05:00Z","v":12166,"vw":103.392319},{"c":103.48,"h":103.56,"l":103.38,"n":194,"o":103.47,"t":"2026-10-21T17:10:00Z","v":11012,"vw":103.484498},{"c":103.59,"h":103.6596,"l":103.454,"n":348,"o":103.454,"t":"2026-10-21T17:15:00Z","v":14787,"vw":103.550468},{"c":103.51,"h":103.67,"l":103.51,"n":163,"o":103.61,"t":"2026-10-21T17:20:00Z","v":14330,"vw":103.635028},{"c":103.49,"h":103.63,"l":103.44,"n":202,"o":103.5,"t":"2026-10-21T17:25:00Z","v":16042,"vw":103.536528},{"c":103.5788,"h":103.6199,"l":103.49,"n":219,"o":103.4901,"t":"2026-10-21T17:30:00Z","v":13077,"vw":103.538664},{"c":103.63,"h":103.63,"l":103.52,"n":217,"o":103.6,"t":"2026-10-21T17:35:00Z","v":21901,"vw":103.572237},{"c":103.54,"h":103.6399,"l":103.54,"n":197,"o":103.54,"t":"2026-10-21T17:40:00Z","v":15678,"vw":103.580689},{"c":103.21,"h":103.55,"l":103.18,"n":212,"o":103.55,"t":"2026-10-21T17:45:00Z","v":39427,"vw":103.314589},{"c":103.2762,"h":103.29,"l":103.2,"n":542,"o":103.22,"t":"2026-10-21T17:50:00Z","v":26870,"vw":103.260435},{"c":103.18,"h":103.35,"l":103.18,"n":222,"o":103.28,"t":"2026-10-21T17:55:00Z","v":11690,"vw":103.276097},{"c":103.4,"h":103.4,"l":103.15,"n":240,"o":103.18,"t":"2026-10-21T18:00:00Z","v":15424,"vw":103.242077},{"c":103.33,"h":103.42,"l":103.25,"n":261,"o":103.39,"t":"2026-10-21T18:05:00Z","v":18049,"vw":103.350668},{"c":103.42,"h":103.43,"l":103.32,"n":205,"o":103.34,"t":"2026-10-21T18:10:00Z","v":10281,"vw":103.360087},{"c":103.42,"h":103.5,"l":103.36,"n":154,"o":103.4,"t":"2026-10-21T18:15:00Z","v":8260,"vw":103.436982},{"c":103.3475,"h":103.41,"l":103.27,"n":213,"o":103.36,"t":"2026-10-21T18:20:00Z","v":21054,"vw":103.388001},{"c":103.38,"h":103.38,"l":103.31,"n":130,"o":103.31,"t":"2026-10-21T18:25:00Z","v":8433,"vw":103.346011},{"c":103.37,"h":103.45,"l":103.3417,"n":160,"o":103.38,"t":"2026-10-21T18:30:00Z","v":7995,"vw":103.405351},{"c":103.3,"h":103.41,"l":103.16,"n":178,"o":103.41,"t":"2026-10-21T18:35:00Z","v":19539,"vw":103.270959},{"c":103.28,"h":103.38,"l":103.28,"n":106,"o":103.31,"t":"2026-10-21T18:40:00Z","v":5905,"vw":103.337484},{"c":103.075,"h":103.3,"l":103.075,"n":271,"o":103.28,"t":"2026-10-21T18:45:00Z","v":18117,"vw":103.199122},{"c":103.12,"h":103.13,"l":103,"n":211,"o":103.0455,"t":"2026-10-21T18:50:00Z","v":21357,"vw":103.051138},{"c":102.95,"h":103.185,"l":102.91,"n":263,"o":103.175,"t":"2026-10-21T18:55:00Z","v":17528,"vw":103.016986},{"c":102.8,"h":102.915,"l":102.66,"n":237,"o":102.91,"t":"2026-10-21T19:00:00Z","v":18744,"vw":102.780707},{"c":102.84,"h":102.89,"l":102.7,"n":233,"o":102.81,"t":"2026-10-21T19:05:00Z","v":16545,"vw":102.832894},{"c":102.75,"h":102.83,"l":102.64,"n":268,"o":102.81,"t":"2026-10-21T19:10:00Z","v":18348,"vw":102.774334},{"c":102.98,"h":102.99,"l":102.79,"n":322,"o":102.79,"t":"2026-10-21T19:15:00Z","v":16522,"vw":102.89441},{"c":102.95,"h":103.01,"l":102.905,"n":291,"o":102.9988,"t":"2026-10-21T19:20:00Z","v":19534,"vw":102.987309},{"c":103.01,"h":103.0499,"l":102.93,"n":230,"o":102.98,"t":"2026-10-21T19:25:00Z","v":14921,"vw":103.000022},{"c":103.14,"h":103.155,"l":103,"n":401,"o":103.02,"t":"2026-10-21T19:30:00Z","v":30014,"vw":103.086806},{"c":103.2,"h":103.27,"l":103.09,"n":218,"o":103.135,"t":"2026-10-21T19:35:00Z","v":13644,"vw":103.17976},{"c":103.21,"h":103.275,"l":103.07,"n":335,"o":103.26,"t":"2026-10-21T19:40:00Z","v":27616,"vw":103.209872},{"c":103.19,"h":103.3614,"l":103.19,"n":322,"o":103.22,"t":"2026-10-21T19:45:00Z","v":14839,"vw":103.28811},{"c":103.23,"h":103.3397,"l":103.15,"n":359,"o":103.19,"t":"2026-10-21T19:50:00Z","v":21533,"vw":103.254828},{"c":103.07,"h":103.2655,"l":103.0308,"n":510,"o":103.16,"t":"2026-10-21T19:55:00Z","v":37813,"vw":103.207861},{"c":103.29,"h":103.29,"l":103.13,"n":18,"o":103.13,"t":"2026-10-21T20:00:00Z","v":20429,"vw":103.130787},{"c":103.51,"h":103.51,"l":103.51,"n":3,"o":103.51,"t":"2026-10-21T20:10:00Z","v":1013,"vw":103.51},{"c":103.23,"h":103.25,"l":103.23,"n":7,"o":103.25,"t":"2026-10-21T20:15:00Z","v":205,"vw":103.24},{"c":103.2,"h":103.2,"l":103.2,"n":1,"o":103.2,"t":"2026-10-21T20:20:00Z","v":100,"vw":103.2},{"c":103.6,"h":103.6,"l":103.6,"n":2,"o":103.6,"t":"2026-10-21T20:25:00Z","v":388,"vw":103.6},{"c":103.5,"h":103.5,"l":103.5,"n":3,"o":103.5,"t":"2026-10-21T21:05:00Z","v":216,"vw":103.5},{"c":103.64,"h":103.64,"l":103.64,"n":4,"o":103.64,"t":"2026-10-21T21:30:00Z","v":181,"vw":103.64},{"c":103.83,"h":103.83,"l":103.83,"n":1,"o":103.83,"t":"2026-10-21T21:45:00Z","v":100,"vw":103.83},{"c":103.85,"h":103.85,"l":103.85,"n":3,"o":103.85,"t":"2026-10-21T21:50:00Z","v":191,"vw":103.85},{"c":103.63,"h":103.69,"l":103.63,"n":18,"o":103.69,"t":"2026-10-21T22:00:00Z","v":1059,"vw":103.66358},{"c":103.8,"h":103.8,"l":103.8,"n":1,"o":103.8,"t":"2026-10-21T22:10:00Z","v":1000,"vw":103.8},{"c":103.44,"h":103.44,"l":103.44,"n":2,"o":103.44,"t":"2026-10-21T22:50:00Z","v":171,"vw":103.44},{"c":103.2,"h":103.2,"l":103.2,"n":4,"o":103.2,"t":"2026-10-21T23:10:00Z","v":204,"vw":103.2},{"c":103.45,"h":103.45,"l":103.45,"n":1,"o":103.45,"t":"2026-10-21T23:15:00Z","v":257,"vw":103.45},{"c":103.13,"h":103.13,"l":103.04,"n":18,"o":103.06,"t":"2026-10-21T23:20:00Z","v":891,"vw":103.073529},{"c":102.536,"h":102.536,"l":102.536,"n":1,"o":102.536,"t":"2026-10-21T23:40:00Z","v":100,"vw":102.536},{"c":102.6,"h":102.6,"l":102.6,"n":3,"o":102.6,"t":"2026-10-21T23:50:00Z","v":202,"vw":102.6},{"c":102.6,"h":102.6,"l":102.6,"n":1,"o":102.6,"t":"2026-10-21T23:55:00Z","v":100,"vw":102.6},{"c":101.8,"h":102.61,"l":101.8,"n":98,"o":102.61,"t":"2026-10-22T08:00:00Z","v":4423,"vw":102.323007},{"c":101.19,"h":101.19,"l":101.19,"n":4,"o":101.19,"t":"2026-10-22T08:20:00Z","v":272,"vw":101.19},{"c":101.2,"h":101.2,"l":101.2,"n":1,"o":101.2,"t":"2026-10-22T08:40:00Z","v":100,"vw":101.2},{"c":101.23,"h":101.23,"l":101.23,"n":2,"o":101.23,"t":"2026-10-22T09:00:00Z","v":101,"vw":101.23},{"c":101.69,"h":101.69,"l":101.69,"n":1,"o":101.69,"t":"2026-10-22T09:20:00Z","v":100,"vw":101.69},{"c":101.65,"h":101.65,"l":101.65,"n":1,"o":101.65,"t":"2026-10-22T10:45:00Z","v":100,"vw":101.65},{"c":101.1,"h":101.1,"l":101.1,"n":8,"o":101.1,"t":"2026-10-22T11:00:00Z","v":245,"vw":101.1},{"c":102,"h":102,"l":101.84,"n":25,"o":101.85,"t":"2026-10-22T11:50:00Z","v":597,"vw":101.886703},{"c":102.59,"h":102.59,"l":102.39,"n":15,"o":102.39,"t":"2026-10-22T11:55:00Z","v":1307,"vw":102.489122},{"c":102.53,"h":102.56,"l":102.53,"n":3,"o":102.56,"t":"2026-10-22T12:00:00Z","v":510,"vw":102.542},{"c":102.7,"h":102.7,"l":102.68,"n":4,"o":102.68,"t":"2026-10-22T12:05:00Z","v":781,"vw":102.685735},{"c":102.7,"h":102.7,"l":102.7,"n":3,"o":102.7,"t":"2026-10-22T12:25:00Z","v":324,"vw":102.7},{"c":102.72,"h":102.72,"l":102.69,"n":7,"o":102.69,"t":"2026-10-22T12:40:00Z","v":631,"vw":102.709091},{"c":102.91,"h":102.91,"l":102.91,"n":3,"o":102.91,"t":"2026-10-22T12:45:00Z","v":200,"vw":102.91},{"c":102.86,"h":102.923,"l":102.86,"n":4,"o":102.923,"t":"2026-10-22T12:50:00Z","v":301,"vw":102.881724},{"c":102.75,"h":102.75,"l":102.75,"n":2,"o":102.75,"t":"2026-10-22T13:00:00Z","v":119,"vw":102.75},{"c":102.88,"h":102.88,"l":102.6483,"n":10,"o":102.83,"t":"2026-10-22T13:10:00Z","v":648,"vw":102.815009},{"c":102.79,"h":102.79,"l":102.79,"n":2,"o":102.79,"t":"2026-10-22T13:20:00Z","v":101,"vw":102.79},{"c":103.12,"h":103.12,"l":102.85,"n":5,"o":102.85,"t":"2026-10-22T13:25:00Z","v":457,"vw":103.0525},{"c":103.67,"h":104.06,"l":102.875,"n":1060,"o":102.875,"t":"2026-10-22T13:30:00Z","v":86688,"vw":103.369792},{"c":103.86,"h":103.86,"l":103.34,"n":608,"o":103.61,"t":"2026-10-22T13:35:00Z","v":63201,"vw":103.564201},{"c":104.075,"h":104.26,"l":103.77,"n":524,"o":103.8496,"t":"2026-10-22T13:40:00Z","v":50422,"vw":104.058652},{"c":103.595,"h":104,"l":103.41,"n":367,"o":104,"t":"2026-10-22T13:45:00Z","v":28084,"vw":103.681514},{"c":103.135,"h":103.54,"l":103.09,"n":249,"o":103.52,"t":"2026-10-22T13:50:00Z","v":16485,"vw":103.31975},{"c":102.69,"h":103.14,"l":102.62,"n":491,"o":103.07,"t":"2026-10-22T13:55:00Z","v":54767,"vw":102.892279},{"c":103.01,"h":103.11,"l":102.53,"n":452,"o":102.61,"t":"2026-10-22T14:00:00Z","v":39155,"vw":102.88239},{"c":102.7699,"h":103,"l":102.61,"n":409,"o":103,"t":"2026-10-22T14:05:00Z","v":36303,"vw":102.775129},{"c":102.71,"h":102.855,"l":102.52,"n":306,"o":102.63,"t":"2026-10-22T14:10:00Z","v":22085,"vw":102.704937},{"c":102.675,"h":102.7673,"l":102.54,"n":244,"o":102.745,"t":"2026-10-22T14:15:00Z","v":19324,"vw":102.62309},{"c":102.33,"h":102.6,"l":102.24,"n":499,"o":102.6,"t":"2026-10-22T14:20:00Z","v":38574,"vw":102.459806},{"c":102.01,"h":102.325,"l":101.84,"n":430,"o":102.275,"t":"2026-10-22T14:25:00Z","v":27644,"vw":102.090269},{"c":102.03,"h":102.1425,"l":101.74,"n":515,"o":101.96,"t":"2026-10-22T14:30:00Z","v":41767,"vw":101.938364},{"c":102.035,"h":102.17,"l":101.8415,"n":210,"o":102.035,"t":"2026-10-22T14:35:00Z","v":13757,"vw":101.982998},{"c":102.2,"h":102.3,"l":102.04,"n":297,"o":102.05,"t":"2026-10-22T14:40:00Z","v":24472,"vw":102.200226},{"c":102.075,"h":102.26,"l":102.0725,"n":215,"o":102.17,"t":"2026-10-22T14:45:00Z","v":13453,"vw":102.157364},{"c":102.3,"h":102.35,"l":102.04,"n":257,"o":102.1001,"t":"2026-10-22T14:50:00Z","v":15820,"vw":102.233707},{"c":102.67,"h":102.67,"l":102.16,"n":230,"o":102.33,"t":"2026-10-22T14:55:00Z","v":23295,"vw":102.384334},{"c":102.35,"h":102.64,"l":102.32,"n":299,"o":102.64,"t":"2026-10-22T15:00:00Z","v":23525,"vw":102.47105},{"c":102.27,"h":102.39,"l":102.21,"n":213,"o":102.29,"t":"2026-10-22T15:05:00Z","v":18403,"vw":102.327072},{"c":102.35,"h":102.5141,"l":102.21,"n":252,"o":102.28,"t":"2026-10-22T15:10:00Z","v":12701,"vw":102.333397},{"c":102.64,"h":102.6725,"l":102.44,"n":236,"o":102.44,"t":"2026-10-22T15:15:00Z","v":11251,"vw":102.573492},{"c":102.77,"h":102.795,"l":102.665,"n":178,"o":102.69,"t":"2026-10-22T15:20:00Z","v":5968,"vw":102.72986},{"c":102.54,"h":102.83,"l":102.54,"n":160,"o":102.83,"t":"2026-10-22T15:25:00Z","v":7407,"vw":102.689697},{"c":102.44,"h":102.56,"l":102.43,"n":179,"o":102.55,"t":"2026-10-22T15:30:00Z","v":11649,"vw":102.509551},{"c":102.595,"h":102.595,"l":102.46,"n":132,"o":102.485,"t":"2026-10-22T15:35:00Z","v":7817,"vw":102.535938},{"c":102.52,"h":102.66,"l":102.44,"n":166,"o":102.6,"t":"2026-10-22T15:40:00Z","v":6950,"vw":102.546214},{"c":102.7,"h":102.7,"l":102.5,"n":182,"o":102.52,"t":"2026-10-22T15:45:00Z","v":10944,"vw":102.582586},{"c":102.84,"h":102.905,"l":102.59,"n":186,"o":102.645,"t":"2026-10-22T15:50:00Z","v":8433,"vw":102.78154},{"c":102.92,"h":102.9899,"l":102.75,"n":119,"o":102.77,"t":"2026-10-22T15:55:00Z","v":7796,"vw":102.822124},{"c":103.06,"h":103.08,"l":102.935,"n":228,"o":102.935,"t":"2026-10-22T16:00:00Z","v":11426,"vw":103.022679},{"c":103.31,"h":103.31,"l":103,"n":213,"o":103.12,"t":"2026-10-22T16:05:00Z","v":11110,"vw":103.120355},{"c":103.325,"h":103.3416,"l":103.2,"n":170,"o":103.28,"t":"2026-10-22T16:10:00Z","v":8483,"vw":103.266718},{"c":103.4084,"h":103.4084,"l":103.2,"n":159,"o":103.36,"t":"2026-10-22T16:15:00Z","v":8887,"vw":103.309308},{"c":103.26,"h":103.5,"l":103.26,"n":218,"o":103.38,"t":"2026-10-22T16:20:00Z","v":27451,"vw":103.438375},{"c":103.32,"h":103.4197,"l":103.265,"n":154,"o":103.32,"t":"2026-10-22T16:25:00Z","v":8513,"vw":103.318217},{"c":103.02,"h":103.31,"l":103.02,"n":176,"o":103.31,"t":"2026-10-22T16:30:00Z","v":8791,"vw":103.151916},{"c":102.78,"h":103.025,"l":102.76,"n":273,"o":103.025,"t":"2026-10-22T16:35:00Z","v":23319,"vw":102.902801},{"c":102.65,"h":102.83,"l":102.6,"n":150,"o":102.81,"t":"2026-10-22T16:40:00Z","v":10259,"vw":102.705441},{"c":102.535,"h":102.73,"l":102.4,"n":333,"o":102.7,"t":"2026-10-22T16:45:00Z","v":22712,"vw":102.627556},{"c":102.6,"h":102.63,"l":102.31,"n":297,"o":102.5799,"t":"2026-10-22T16:50:00Z","v":18227,"vw":102.45422},{"c":102.88,"h":102.88,"l":102.66,"n":249,"o":102.66,"t":"2026-10-22T16:55:00Z","v":10330,"vw":102.794225},{"c":102.545,"h":102.895,"l":102.54,"n":96,"o":102.88,"t":"2026-10-22T17:00:00Z","v":7688,"vw":102.709823},{"c":102.66,"h":102.7,"l":102.544,"n":192,"o":102.544,"t":"2026-10-22T17:05:00Z","v":14803,"vw":102.634216},{"c":102.765,"h":102.765,"l":102.64,"n":112,"o":102.695,"t":"2026-10-22T17:10:00Z","v":4386,"vw":102.713667},{"c":102.705,"h":102.83,"l":102.69,"n":179,"o":102.82,"t":"2026-10-22T17:15:00Z","v":10682,"vw":102.753296},{"c":102.72,"h":102.78,"l":102.61,"n":228,"o":102.7,"t":"2026-10-22T17:20:00Z","v":11424,"vw":102.717522},{"c":102.61,"h":102.705,"l":102.435,"n":291,"o":102.68,"t":"2026-10-22T17:25:00Z","v":19598,"vw":102.564572},{"c":102.715,"h":102.715,"l":102.52,"n":264,"o":102.555,"t":"2026-10-22T17:30:00Z","v":21554,"vw":102.651896},{"c":102.63,"h":102.715,"l":102.54,"n":308,"o":102.715,"t":"2026-10-22T17:35:00Z","v":30536,"vw":102.664126},{"c":102.74,"h":102.8,"l":102.59,"n":141,"o":102.655,"t":"2026-10-22T17:40:00Z","v":7981,"vw":102.635933},{"c":102.62,"h":102.7488,"l":102.6,"n":332,"o":102.69,"t":"2026-10-22T17:45:00Z","v":23156,"vw":102.657718},{"c":102.5175,"h":102.62,"l":102.5175,"n":506,"o":102.62,"t":"2026-10-22T17:50:00Z","v":50457,"vw":102.573075},{"c":102.49,"h":102.63,"l":102.47,"n":350,"o":102.54,"t":"2026-10-22T17:55:00Z","v":33974,"vw":102.530526},{"c":102.185,"h":102.49,"l":102.0685,"n":528,"o":102.49,"t":"2026-10-22T18:00:00Z","v":47560,"vw":102.314626},{"c":102.555,"h":102.6,"l":102.15,"n":433,"o":102.185,"t":"2026-10-22T18:05:00Z","v":76934,"vw":102.260231},{"c":102.54,"h":102.675,"l":102.49,"n":296,"o":102.49,"t":"2026-10-22T18:10:00Z","v":29079,"vw":102.591172},{"c":102.79,"h":102.81,"l":102.445,"n":436,"o":102.56,"t":"2026-10-22T18:15:00Z","v":33494,"vw":102.629457},{"c":102.86,"h":102.935,"l":102.78,"n":336,"o":102.82,"t":"2026-10-22T18:20:00Z","v":26838,"vw":102.844214},{"c":102.7,"h":102.85,"l":102.66,"n":249,"o":102.85,"t":"2026-10-22T18:25:00Z","v":17991,"vw":102.75602},{"c":102.59,"h":102.68,"l":102.5075,"n":353,"o":102.68,"t":"2026-10-22T18:30:00Z","v":31226,"vw":102.565742},{"c":102.615,"h":102.69,"l":102.6,"n":322,"o":102.61,"t":"2026-10-22T18:35:00Z","v":30264,"vw":102.633102},{"c":102.795,"h":102.795,"l":102.58,"n":413,"o":102.62,"t":"2026-10-22T18:40:00Z","v":33052,"vw":102.659945},{"c":102.6,"h":102.78,"l":102.575,"n":375,"o":102.75,"t":"2026-10-22T18:45:00Z","v":42446,"vw":102.672456},{"c":102.6,"h":102.64,"l":102.5,"n":407,"o":102.61,"t":"2026-10-22T18:50:00Z","v":42213,"vw":102.577214},{"c":102.58,"h":102.71,"l":102.55,"n":507,"o":102.6,"t":"2026-10-22T18:55:00Z","v":86271,"vw":102.643151},{"c":102.49,"h":102.58,"l":102.35,"n":410,"o":102.58,"t":"2026-10-22T19:00:00Z","v":32875,"vw":102.443375},{"c":102.58,"h":102.61,"l":102.485,"n":372,"o":102.5,"t":"2026-10-22T19:05:00Z","v":33487,"vw":102.550479},{"c":102.775,"h":102.85,"l":102.56,"n":389,"o":102.57,"t":"2026-10-22T19:10:00Z","v":32745,"vw":102.684097},{"c":102.9,"h":102.98,"l":102.76,"n":410,"o":102.765,"t":"2026-10-22T19:15:00Z","v":38986,"vw":102.836207},{"c":102.905,"h":102.98,"l":102.79,"n":462,"o":102.9,"t":"2026-10-22T19:20:00Z","v":39654,"vw":102.899811},{"c":102.945,"h":102.986,"l":102.855,"n":460,"o":102.9,"t":"2026-10-22T19:25:00Z","v":37403,"vw":102.919727},{"c":102.76,"h":102.99,"l":102.73,"n":378,"o":102.93,"t":"2026-10-22T19:30:00Z","v":25521,"vw":102.917896},{"c":102.64,"h":102.8,"l":102.595,"n":455,"o":102.73,"t":"2026-10-22T19:35:00Z","v":30871,"vw":102.681866},{"c":102.61,"h":102.74,"l":102.51,"n":1446,"o":102.625,"t":"2026-10-22T19:40:00Z","v":118859,"vw":102.680057},{"c":102.565,"h":102.63,"l":102.4,"n":530,"o":102.58,"t":"2026-10-22T19:45:00Z","v":39681,"vw":102.522503},{"c":102.83,"h":102.88,"l":102.565,"n":536,"o":102.565,"t":"2026-10-22T19:50:00Z","v":46686,"vw":102.77014},{"c":102.76,"h":102.82,"l":102.52,"n":1273,"o":102.76,"t":"2026-10-22T19:55:00Z","v":120750,"vw":102.701766},{"c":103,"h":103,"l":102.73,"n":40,"o":102.73,"t":"2026-10-22T20:00:00Z","v":456825,"vw":102.810182},{"c":102.74,"h":102.74,"l":102.74,"n":1,"o":102.74,"t":"2026-10-22T20:05:00Z","v":140,"vw":102.74},{"c":103.26,"h":103.26,"l":102.61,"n":9,"o":102.61,"t":"2026-10-22T20:10:00Z","v":5227,"vw":103.215423},{"c":102.81,"h":102.81,"l":102.81,"n":1,"o":102.81,"t":"2026-10-22T20:30:00Z","v":486,"vw":102.81},{"c":103.0353,"h":103.0353,"l":103.0353,"n":1,"o":103.0353,"t":"2026-10-22T21:20:00Z","v":100,"vw":103.0353},{"c":103.14,"h":103.14,"l":103.14,"n":2,"o":103.14,"t":"2026-10-22T21:50:00Z","v":108,"vw":103.14},{"c":102.94,"h":102.94,"l":102.94,"n":8,"o":102.94,"t":"2026-10-22T22:00:00Z","v":209,"vw":102.94},{"c":102.8665,"h":102.8665,"l":102.8665,"n":1,"o":102.8665,"t":"2026-10-22T22:40:00Z","v":194,"vw":102.8665},{"c":102.52,"h":102.52,"l":102.52,"n":1,"o":102.52,"t":"2026-10-22T22:50:00Z","v":5000,"vw":102.52}],"history":[{"c":62.03,"h":62.63,"l":61.8,"n":4644,"o":62,"t":"2024-10-21T04:00:00Z","v":316149,"vw":62.134196},{"c":61.85,"h":61.9566,"l":61.541,"n":3402,"o":61.58,"t":"2024-10-22T04:00:00Z","v":253443,"vw":61.813287},{"c":60.59,"h":61.62,"l":60.57,"n":4277,"o":61.59,"t":"2024-10-23T04:00:00Z","v":428353,"vw":61.001817},{"c":60.91,"h":61.22,"l":60.75,"n":4951,"o":61.09,"t":"2024-10-24T04:00:00Z","v":406183,"vw":60.983252},{"c":61.11,"h":62,"l":61,"n":4164,"o":61.44,"t":"2024-10-25T04:00:00Z","v":308303,"vw":61.512116},{"c":61.31,"h":61.7,"l":61.189,"n":3224,"o":61.31,"t":"2024-10-28T04:00:00Z","v":218933,"vw":61.328482},{"c":61.93,"h":62.05,"l":60.98,"n":3711,"o":61.29,"t":"2024-10-29T04:00:00Z","v":347063,"vw":61.800605},{"c":61.14,"h":61.99,"l":61.11,"n":3979,"o":61.65,"t":"2024-10-30T04:00:00Z","v":262672,"vw":61.521139},{"c":60.13,"h":61.13,"l":60.1024,"n":6239,"o":61,"t":"2024-10-31T04:00:00Z","v":550647,"vw":60.290383},{"c":60.25,"h":60.6881,"l":60.09,"n":4197,"o":60.33,"t":"2024-11-01T04:00:00Z","v":269262,"vw":60.400449},{"c":60.11,"h":60.445,"l":59.76,"n":4700,"o":60.24,"t":"2024-11-04T05:00:00Z","v":334957,"vw":60.214685},{"c":60.94,"h":61.06,"l":60.2,"n":3711,"o":60.36,"t":"2024-11-05T05:00:00Z","v":283934,"vw":60.74176},{"c":62.99,"h":63.07,"l":62.4,"n":9611,"o":62.8,"t":"2024-11-06T05:00:00Z","v":823853,"vw":62.810363},{"c":63.8,"h":63.91,"l":63.1,"n":6692,"o":63.32,"t":"2024-11-07T05:00:00Z","v":624918,"vw":63.658736},{"c":63.73,"h":63.82,"l":63.26,"n":5630,"o":63.46,"t":"2024-11-08T05:00:00Z","v":456645,"vw":63.581196},{"c":64.55,"h":64.68,"l":64.06,"n":5745,"o":64.06,"t":"2024-11-11T05:00:00Z","v":623149,"vw":64.44994},{"c":64.61,"h":64.62,"l":63.94,"n":6409,"o":64.43,"t":"2024-11-12T05:00:00Z","v":500891,"vw":64.325004},{"c":64.37,"h":65.29,"l":64.31,"n":5702,"o":64.56,"t":"2024-11-13T05:00:00Z","v":439608,"vw":64.830947},{"c":62.67,"h":64.31,"l":62.63,"n":6059,"o":64.31,"t":"2024-11-14T05:00:00Z","v":684278,"vw":63.180363},{"c":61.43,"h":62.2495,"l":60.9,"n":9552,"o":62.11,"t":"2024-11-15T05:00:00Z","v":924962,"vw":61.28218},{"c":61.32,"h":61.71,"l":61.2206,"n":5106,"o":61.65,"t":"2024-11-18T05:00:00Z","v":577727,"vw":61.381359},{"c":61.82,"h":61.87,"l":60.8174,"n":4578,"o":60.9,"t":"2024-11-19T05:00:00Z","v":373952,"vw":61.58197},{"c":62.12,"h":62.12,"l":61.14,"n":5107,"o":61.94,"t":"2024-11-20T05:00:00Z","v":498087,"vw":61.585582},{"c":63.21,"h":63.56,"l":62.21,"n":7398,"o":62.37,"t":"2024-11-21T05:00:00Z","v":1023157,"vw":63.203186},{"c":63.61,"h":63.67,"l":63.07,"n":5078,"o":63.325,"t":"2024-11-22T05:00:00Z","v":367473,"vw":63.41857},{"c":63.65,"h":64.25,"l":63.4006,"n":4769,"o":64.11,"t":"2024-11-25T05:00:00Z","v":562723,"vw":63.69044},{"c":64.1,"h":64.16,"l":63.69,"n":4848,"o":63.83,"t":"2024-11-26T05:00:00Z","v":426095,"vw":63.907532},{"c":63,"h":64.09,"l":62.65,"n":5107,"o":64.05,"t":"2024-11-27T05:00:00Z","v":444605,"vw":63.162055},{"c":63.17,"h":63.38,"l":62.98,"n":2119,"o":63.16,"t":"2024-11-29T05:00:00Z","v":242435,"vw":63.173874},{"c":63.76,"h":64.129,"l":63.33,"n":5055,"o":63.51,"t":"2024-12-02T05:00:00Z","v":386282,"vw":63.741864},{"c":63.85,"h":63.939,"l":63.2316,"n":5370,"o":63.2316,"t":"2024-12-03T05:00:00Z","v":580828,"vw":63.70372},{"c":65.19,"h":65.299,"l":64.29,"n":8115,"o":64.57,"t":"2024-12-04T05:00:00Z","v":768804,"vw":65.009562},{"c":64.87,"h":65.3996,"l":64.84,"n":5804,"o":65.03,"t":"2024-12-05T05:00:00Z","v":556399,"vw":65.1172},{"c":65.46,"h":65.72,"l":65.01,"n":8662,"o":65.01,"t":"2024-12-06T05:00:00Z","v":1215490,"vw":65.457482},{"c":64.56,"h":65.71,"l":64.415,"n":6084,"o":65.38,"t":"2024-12-09T05:00:00Z","v":617900,"vw":64.817655},{"c":63.89,"h":64.65,"l":63.56,"n":4937,"o":64.65,"t":"2024-12-10T05:00:00Z","v":449230,"vw":64.076918},{"c":64.83,"h":64.9096,"l":64.21,"n":6427,"o":64.46,"t":"2024-12-11T05:00:00Z","v":1020356,"vw":64.564012},{"c":64.81,"h":64.981,"l":64.34,"n":3912,"o":64.4,"t":"2024-12-12T05:00:00Z","v":386751,"vw":64.771916},{"c":65.54,"h":65.88,"l":65.12,"n":4803,"o":65.8,"t":"2024-12-13T05:00:00Z","v":399696,"vw":65.464569},{"c":67.04,"h":67.1,"l":65.62,"n":7183,"o":65.86,"t":"2024-12-16T05:00:00Z","v":651228,"vw":66.606329},{"c":66.29,"h":66.82,"l":66.065,"n":6004,"o":66.78,"t":"2024-12-17T05:00:00Z","v":553555,"vw":66.407514},{"c":63.24,"h":66.349,"l":62.87,"n":7615,"o":66.33,"t":"2024-12-18T05:00:00Z","v":810996,"vw":64.656804},{"c":63.31,"h":64.39,"l":63.19,"n":7580,"o":64.32,"t":"2024-12-19T05:00:00Z","v":814985,"vw":63.580082},{"c":64.04,"h":64.7,"l":62.63,"n":7138,"o":62.85,"t":"2024-12-20T05:00:00Z","v":650245,"vw":64.092918},{"c":64.42,"h":64.542,"l":63.72,"n":4784,"o":64.2,"t":"2024-12-23T05:00:00Z","v":416529,"vw":64.195634},{"c":65.05,"h":65.07,"l":64.45,"n":3111,"o":64.73,"t":"2024-12-24T05:00:00Z","v":272750,"vw":64.765758},{"c":65.3,"h":65.4315,"l":64.68,"n":3139,"o":64.98,"t":"2024-12-26T05:00:00Z","v":216955,"vw":65.125459},{"c":64.54,"h":65.075,"l":63.91,"n":4615,"o":65.075,"t":"2024-12-27T05:00:00Z","v":328302,"vw":64.316992},{"c":63.81,"h":64.125,"l":63.08,"n":4460,"o":63.75,"t":"2024-12-30T05:00:00Z","v":336488,"vw":63.749617},{"c":63.45,"h":64.0555,"l":63.26,"n":5473,"o":64.04,"t":"2024-12-31T05:00:00Z","v":442015,"vw":63.536829},{"c":63.75,"h":64.6608,"l":63.35,"n":6597,"o":64.38,"t":"2025-01-02T05:00:00Z","v":629666,"vw":63.996796},{"c":64.35,"h":64.48,"l":63.775,"n":5760,"o":63.87,"t":"2025-01-03T05:00:00Z","v":681652,"vw":64.171303},{"c":64.77,"h":65.24,"l":64.38,"n":5684,"o":64.9,"t":"2025-01-06T05:00:00Z","v":803831,"vw":64.764765},{"c":63.86,"h":64.94,"l":63.6,"n":8475,"o":64.94,"t":"2025-01-07T05:00:00Z","v":949196,"vw":64.168714},{"c":64.16,"h":64.195,"l":63.03,"n":6149,"o":63.55,"t":"2025-01-08T05:00:00Z","v":625974,"vw":63.749806},{"c":63.53,"h":63.93,"l":63.13,"n":6955,"o":63.35,"t":"2025-01-10T05:00:00Z","v":717395,"vw":63.518163},{"c":63.21,"h":63.42,"l":62.71,"n":6071,"o":62.83,"t":"2025-01-13T05:00:00Z","v":598518,"vw":63.085004},{"c":63.65,"h":63.9067,"l":63.2201,"n":4805,"o":63.6,"t":"2025-01-14T05:00:00Z","v":424357,"vw":63.594924},{"c":64.65,"h":64.8,"l":64.1771,"n":6368,"o":64.6,"t":"2025-01-15T05:00:00Z","v":707749,"vw":64.48173},{"c":64.71,"h":65.13,"l":64.3807,"n":4395,"o":64.96,"t":"2025-01-16T05:00:00Z","v":354977,"vw":64.86596},{"c":64.74,"h":65.63,"l":64.6368,"n":6534,"o":65.63,"t":"2025-01-17T05:00:00Z","v":678970,"vw":64.946968},{"c":66.22,"h":66.29,"l":65.4365,"n":9324,"o":65.48,"t":"2025-01-21T05:00:00Z","v":990979,"vw":66.027438},{"c":66.94,"h":67.157,"l":66.2929,"n":7112,"o":66.79,"t":"2025-01-22T05:00:00Z","v":716308,"vw":66.904029},{"c":66.71,"h":66.77,"l":65.99,"n":6133,"o":66.56,"t":"2025-01-23T05:00:00Z","v":486123,"vw":66.411335},{"c":66.77,"h":67.33,"l":66.66,"n":5741,"o":67,"t":"2025-01-24T05:00:00Z","v":643147,"vw":66.95632},{"c":65.36,"h":66.32,"l":64.71,"n":8260,"o":64.9,"t":"2025-01-27T05:00:00Z","v":776671,"vw":65.386039},{"c":67.1,"h":67.1792,"l":65.16,"n":9951,"o":65.67,"t":"2025-01-28T05:00:00Z","v":1202586,"vw":66.785143},{"c":66.62,"h":67.56,"l":66.3,"n":7741,"o":67.56,"t":"2025-01-29T05:00:00Z","v":871335,"vw":66.707716},{"c":67.64,"h":68.265,"l":67.33,"n":6883,"o":67.54,"t":"2025-01-30T05:00:00Z","v":717861,"vw":67.71791},{"c":67.6,"h":68.529,"l":67.51,"n":10114,"o":67.98,"t":"2025-01-31T05:00:00Z","v":1039349,"vw":68.068409},{"c":67.22,"h":67.48,"l":66.09,"n":9745,"o":66.26,"t":"2025-02-03T05:00:00Z","v":1025078,"vw":66.841901},{"c":68.2,"h":68.2394,"l":67.23,"n":7060,"o":67.23,"t":"2025-02-04T05:00:00Z","v":897261,"vw":67.886274},{"c":69.31,"h":69.42,"l":68.01,"n":7682,"o":68.41,"t":"2025-02-05T05:00:00Z","v":735601,"vw":68.890549},{"c":68.9,"h":69.38,"l":68.5,"n":7821,"o":69.38,"t":"2025-02-06T05:00:00Z","v":617212,"vw":68.862193},{"c":69.42,"h":70.2,"l":69.23,"n":10781,"o":69.74,"t":"2025-02-07T05:00:00Z","v":1184180,"vw":69.574248},{"c":70.69,"h":70.838,"l":69.8306,"n":9087,"o":70,"t":"2025-02-10T05:00:00Z","v":780838,"vw":70.590335},{"c":70.33,"h":70.52,"l":69.9,"n":9360,"o":70.46,"t":"2025-02-11T05:00:00Z","v":832932,"vw":70.326613},{"c":70.35,"h":70.44,"l":69.2901,"n":9283,"o":69.4,"t":"2025-02-12T05:00:00Z","v":814568,"vw":70.033426},{"c":71.67,"h":71.74,"l":70.55,"n":15843,"o":71.23,"t":"2025-02-13T05:00:00Z","v":1528625,"vw":71.108602},{"c":71.45,"h":71.61,"l":70.83,"n":8172,"o":71.6,"t":"2025-02-14T05:00:00Z","v":589222,"vw":71.335863},{"c":71.92,"h":71.92,"l":71.31,"n":13385,"o":71.69,"t":"2025-02-18T05:00:00Z","v":1176261,"vw":71.664325},{"c":71.38,"h":71.81,"l":70.82,"n":8851,"o":71.81,"t":"2025-02-19T05:00:00Z","v":838364,"vw":71.251059},{"c":70.22,"h":71.12,"l":69.17,"n":10344,"o":71.12,"t":"2025-02-20T05:00:00Z","v":860825,"vw":69.874896},{"c":67.69,"h":69.76,"l":67.58,"n":12551,"o":69.76,"t":"2025-02-21T05:00:00Z","v":1082842,"vw":68.286409},{"c":66.77,"h":67.94,"l":66.19,"n":11132,"o":67.94,"t":"2025-02-24T05:00:00Z","v":767499,"vw":67.059002},{"c":66.36,"h":66.76,"l":65.47,"n":9971,"o":66.75,"t":"2025-02-25T05:00:00Z","v":1074268,"vw":66.14941},{"c":67.06,"h":67.67,"l":66.65,"n":7425,"o":66.81,"t":"2025-02-26T05:00:00Z","v":647955,"vw":67.194344},{"c":65.56,"h":67.885,"l":65.56,"n":7318,"o":67.71,"t":"2025-02-27T05:00:00Z","v":694271,"vw":66.762597},{"c":66.11,"h":66.18,"l":64.94,"n":9429,"o":65.22,"t":"2025-02-28T05:00:00Z","v":737745,"vw":65.581358},{"c":65.42,"h":67.56,"l":64.97,"n":13970,"o":67.23,"t":"2025-03-03T05:00:00Z","v":1586742,"vw":66.251972},{"c":66.44,"h":67.22,"l":64.46,"n":16382,"o":65.17,"t":"2025-03-04T05:00:00Z","v":1608308,"vw":66.041319},{"c":67.1,"h":67.29,"l":65.51,"n":8394,"o":66.27,"t":"2025-03-05T05:00:00Z","v":754779,"vw":66.524563},{"c":65.3,"h":67.15,"l":65.03,"n":9631,"o":66.36,"t":"2025-03-06T05:00:00Z","v":1027237,"vw":65.982196},{"c":65.93,"h":66.1,"l":64,"n":9435,"o":65.22,"t":"2025-03-07T05:00:00Z","v":888059,"vw":65.143197},{"c":63.28,"h":64.94,"l":62.85,"n":12931,"o":64.88,"t":"2025-03-10T04:00:00Z","v":1134250,"vw":63.752847},{"c":63.86,"h":64.86,"l":63.14,"n":11940,"o":63.46,"t":"2025-03-11T04:00:00Z","v":1341861,"vw":64.032535},{"c":64.19,"h":65.02,"l":63.63,"n":13411,"o":64.8,"t":"2025-03-12T04:00:00Z","v":1332770,"vw":64.321657},{"c":62.72,"h":63.8,"l":62.43,"n":7704,"o":63.8,"t":"2025-03-13T04:00:00Z","v":722420,"vw":63.06212},{"c":64.81,"h":64.83,"l":63.69,"n":4903,"o":63.73,"t":"2025-03-14T04:00:00Z","v":457766,"vw":64.409582},{"c":65.8,"h":66.24,"l":64.66,"n":9338,"o":64.69,"t":"2025-03-17T04:00:00Z","v":688892,"vw":65.630153},{"c":65.4,"h":65.54,"l":64.7152,"n":5431,"o":65.44,"t":"2025-03-18T04:00:00Z","v":443617,"vw":65.149083},{"c":66.17,"h":66.73,"l":65.29,"n":9721,"o":65.55,"t":"2025-03-19T04:00:00Z","v":1006557,"vw":66.106402},{"c":65.08,"h":65.98,"l":64.88,"n":17014,"o":65.47,"t":"2025-03-20T04:00:00Z","v":1900282,"vw":65.315792},{"c":64.98,"h":65.14,"l":64.02,"n":7311,"o":64.39,"t":"2025-03-21T04:00:00Z","v":639576,"vw":64.790934},{"c":66.03,"h":66.14,"l":65.65,"n":6630,"o":65.82,"t":"2025-03-24T04:00:00Z","v":612438,"vw":65.964726},{"c":66.78,"h":66.99,"l":66.32,"n":8093,"o":66.32,"t":"2025-03-25T04:00:00Z","v":743015,"vw":66.744737},{"c":65.62,"h":66.79,"l":65.4029,"n":7297,"o":66.69,"t":"2025-03-26T04:00:00Z","v":753982,"vw":65.87475},{"c":64.61,"h":65.5,"l":64.41,"n":8219,"o":65.41,"t":"2025-03-27T04:00:00Z","v":959157,"vw":64.867499},{"c":63.39,"h":64.52,"l":62.95,"n":16543,"o":64.24,"t":"2025-03-28T04:00:00Z","v":1855797,"vw":63.48312},{"c":63,"h":63.12,"l":61.53,"n":11546,"o":62.43,"t":"2025-03-31T04:00:00Z","v":1317326,"vw":62.339199},{"c":63.52,"h":63.61,"l":62.29,"n":6614,"o":62.86,"t":"2025-04-01T04:00:00Z","v":595089,"vw":63.120037},{"c":64.45,"h":64.76,"l":62.44,"n":5746,"o":62.49,"t":"2025-04-02T04:00:00Z","v":458592,"vw":64.024859},{"c":61.27,"h":62.92,"l":61.03,"n":16825,"o":62.14,"t":"2025-04-03T04:00:00Z","v":1816137,"vw":61.753557},{"c":57.54,"h":59.3059,"l":57.22,"n":18393,"o":59.26,"t":"2025-04-04T04:00:00Z","v":1825918,"vw":58.145801},{"c":57.71,"h":60.13,"l":55.02,"n":22742,"o":55.81,"t":"2025-04-07T04:00:00Z","v":2220141,"vw":57.34077},{"c":57.46,"h":60.32,"l":56.7,"n":9692,"o":59.85,"t":"2025-04-08T04:00:00Z","v":1179064,"vw":58.725624},{"c":63.31,"h":63.64,"l":57.05,"n":15314,"o":57.28,"t":"2025-04-09T04:00:00Z","v":1599388,"vw":60.826774},{"c":61.66,"h":62.27,"l":59.92,"n":8729,"o":62.16,"t":"2025-04-10T04:00:00Z","v":732769,"vw":61.415848},{"c":62.56,"h":62.69,"l":60.875,"n":7036,"o":61.69,"t":"2025-04-11T04:00:00Z","v":566754,"vw":62.027313},{"c":62.75,"h":63.84,"l":62.21,"n":7395,"o":63.65,"t":"2025-04-14T04:00:00Z","v":701450,"vw":62.946669},{"c":63.35,"h":63.6796,"l":62.98,"n":8004,"o":63.22,"t":"2025-04-15T04:00:00Z","v":608753,"vw":63.413814},{"c":62.23,"h":63.4,"l":61.59,"n":7028,"o":62.59,"t":"2025-04-16T04:00:00Z","v":841184,"vw":62.73584},{"c":61.77,"h":62.485,"l":61.57,"n":5330,"o":62.485,"t":"2025-04-17T04:00:00Z","v":645630,"vw":61.95948},{"c":60.22,"h":61.64,"l":59.597,"n":9901,"o":61.36,"t":"2025-04-21T04:00:00Z","v":844965,"vw":60.280756},{"c":61.31,"h":61.76,"l":60.62,"n":4838,"o":60.93,"t":"2025-04-22T04:00:00Z","v":396286,"vw":61.200524},{"c":62.69,"h":63.84,"l":62.52,"n":10863,"o":62.85,"t":"2025-04-23T04:00:00Z","v":1120691,"vw":63.162153},{"c":64.7,"h":64.865,"l":62.66,"n":7970,"o":62.77,"t":"2025-04-24T04:00:00Z","v":1004231,"vw":64.501425},{"c":65.31,"h":65.3451,"l":64.27,"n":7438,"o":64.58,"t":"2025-04-25T04:00:00Z","v":662849,"vw":65.018982},{"c":65.53,"h":65.779,"l":64.69,"n":5538,"o":65.4,"t":"2025-04-28T04:00:00Z","v":410426,"vw":65.313911},{"c":66.49,"h":66.71,"l":65.63,"n":10409,"o":65.64,"t":"2025-04-29T04:00:00Z","v":1070330,"vw":66.343897},{"c":66.54,"h":66.71,"l":64.98,"n":10755,"o":65.54,"t":"2025-04-30T04:00:00Z","v":1158123,"vw":66.076694},{"c":66.62,"h":67.4,"l":66.55,"n":9185,"o":67.21,"t":"2025-05-01T04:00:00Z","v":890036,"vw":67.024716},{"c":67.68,"h":68.09,"l":67.5208,"n":7716,"o":67.82,"t":"2025-05-02T04:00:00Z","v":621531,"vw":67.780725},{"c":68,"h":68.49,"l":67.18,"n":8715,"o":67.2,"t":"2025-05-05T04:00:00Z","v":799902,"vw":68.273544},{"c":68.08,"h":68.52,"l":66.96,"n":7764,"o":67.02,"t":"2025-05-06T04:00:00Z","v":950208,"vw":68.118007},{"c":68.15,"h":68.4,"l":67.5194,"n":10350,"o":67.83,"t":"2025-05-07T04:00:00Z","v":895841,"vw":67.964341},{"c":68.51,"h":68.94,"l":67.88,"n":13648,"o":68.34,"t":"2025-05-08T04:00:00Z","v":1792306,"vw":68.542829},{"c":67.91,"h":68.76,"l":67.5,"n":9197,"o":68.625,"t":"2025-05-09T04:00:00Z","v":783138,"vw":67.93535},{"c":70.08,"h":70.105,"l":69.06,"n":9682,"o":70.03,"t":"2025-05-12T04:00:00Z","v":1224704,"vw":69.663987},{"c":70.75,"h":71.23,"l":69.86,"n":14029,"o":69.885,"t":"2025-05-13T04:00:00Z","v":1547125,"vw":70.838899},{"c":70.3,"h":70.98,"l":70.085,"n":7311,"o":70.8,"t":"2025-05-14T04:00:00Z","v":585767,"vw":70.422412},{"c":71.02,"h":71.2,"l":70.23,"n":8314,"o":70.335,"t":"2025-05-15T04:00:00Z","v":743048,"vw":70.849685},{"c":71.42,"h":71.43,"l":70.73,"n":6636,"o":71.02,"t":"2025-05-16T04:00:00Z","v":666122,"vw":71.164307},{"c":71.65,"h":71.7966,"l":70.5,"n":7057,"o":70.67,"t":"2025-05-19T04:00:00Z","v":621468,"vw":71.45036},{"c":71.81,"h":71.82,"l":71.31,"n":6447,"o":71.56,"t":"2025-05-20T04:00:00Z","v":548262,"vw":71.609148},{"c":70.66,"h":71.84,"l":70.37,"n":10958,"o":70.96,"t":"2025-05-21T04:00:00Z","v":1031770,"vw":71.063334},{"c":71.52,"h":71.916,"l":70.53,"n":6484,"o":70.74,"t":"2025-05-22T04:00:00Z","v":598236,"vw":71.509536},{"c":71.05,"h":71.2954,"l":70.09,"n":5361,"o":70.12,"t":"2025-05-23T04:00:00Z","v":379060,"vw":70.891367},{"c":72.44,"h":72.539,"l":71.72,"n":12032,"o":72.09,"t":"2025-05-27T04:00:00Z","v":1263877,"vw":72.278467},{"c":71.41,"h":72.1289,"l":71.29,"n":12171,"o":72.05,"t":"2025-05-28T04:00:00Z","v":1018437,"vw":71.66758},{"c":71.03,"h":71.82,"l":70.3,"n":10491,"o":71.82,"t":"2025-05-29T04:00:00Z","v":868366,"vw":70.927875},{"c":71.82,"h":71.93,"l":70.68,"n":8553,"o":71.16,"t":"2025-05-30T04:00:00Z","v":785499,"vw":71.310645},{"c":72.55,"h":72.55,"l":71.27,"n":8112,"o":71.67,"t":"2025-06-02T04:00:00Z","v":873737,"vw":71.959614},{"c":73.3,"h":73.38,"l":72.405,"n":9478,"o":72.55,"t":"2025-06-03T04:00:00Z","v":943078,"vw":73.008816},{"c":72.94,"h":73.44,"l":72.7,"n":10993,"o":72.72,"t":"2025-06-04T04:00:00Z","v":927064,"vw":73.135948},{"c":73.29,"h":73.82,"l":72.895,"n":9918,"o":73.28,"t":"2025-06-05T04:00:00Z","v":903006,"vw":73.397279},{"c":73.48,"h":73.82,"l":73.07,"n":7573,"o":73.5,"t":"2025-06-06T04:00:00Z","v":628628,"vw":73.527071},{"c":72.78,"h":73.58,"l":72.67,"n":12659,"o":73.58,"t":"2025-06-09T04:00:00Z","v":940927,"vw":73.053326},{"c":72.59,"h":73.1,"l":72.08,"n":12389,"o":72.95,"t":"2025-06-10T04:00:00Z","v":1228212,"vw":72.577527},{"c":72.78,"h":73.237,"l":72.32,"n":11011,"o":72.66,"t":"2025-06-11T04:00:00Z","v":798798,"vw":72.87362},{"c":73.11,"h":73.53,"l":72.54,"n":8742,"o":72.54,"t":"2025-06-12T04:00:00Z","v":834242,"vw":73.213607},{"c":72.4,"h":73.16,"l":72.24,"n":8364,"o":72.46,"t":"2025-06-13T04:00:00Z","v":711319,"vw":72.651414},{"c":73.21,"h":73.57,"l":72.8201,"n":9398,"o":72.98,"t":"2025-06-16T04:00:00Z","v":915440,"vw":73.21831},{"c":73.25,"h":73.5,"l":72.75,"n":23505,"o":72.925,"t":"2025-06-17T04:00:00Z","v":2162662,"vw":73.242273},{"c":72.93,"h":73.53,"l":72.74,"n":9713,"o":73.39,"t":"2025-06-18T04:00:00Z","v":671890,"vw":73.115106},{"c":72.17,"h":73.24,"l":71.87,"n":19101,"o":72.91,"t":"2025-06-20T04:00:00Z","v":1887838,"vw":72.427184},{"c":73.52,"h":73.58,"l":71.51,"n":17119,"o":72.12,"t":"2025-06-23T04:00:00Z","v":1841136,"vw":73.120782},{"c":73.87,"h":74.12,"l":73.4101,"n":15174,"o":74.02,"t":"2025-06-24T04:00:00Z","v":1504325,"vw":73.859288},{"c":74.43,"h":75.02,"l":74.19,"n":15144,"o":74.3,"t":"2025-06-25T04:00:00Z","v":1329765,"vw":74.579853},{"c":74.97,"h":75.207,"l":74.3352,"n":11570,"o":74.77,"t":"2025-06-26T04:00:00Z","v":824603,"vw":74.872059},{"c":74.59,"h":75.03,"l":74.1792,"n":12709,"o":74.97,"t":"2025-06-27T04:00:00Z","v":1026942,"vw":74.740594},{"c":75.58,"h":75.64,"l":74.875,"n":15108,"o":75.03,"t":"2025-06-30T04:00:00Z","v":1367454,"vw":75.311494},{"c":74.42,"h":75.5615,"l":73.7,"n":18159,"o":75.56,"t":"2025-07-01T04:00:00Z","v":1448303,"vw":74.39175},{"c":74.52,"h":74.61,"l":73.8,"n":15500,"o":74.16,"t":"2025-07-02T04:00:00Z","v":1456801,"vw":74.348996},{"c":75.93,"h":76.1364,"l":74.8,"n":10393,"o":74.8,"t":"2025-07-03T04:00:00Z","v":892136,"vw":75.837096},{"c":75.68,"h":76.1,"l":75.34,"n":13682,"o":75.7,"t":"2025-07-07T04:00:00Z","v":1106260,"vw":75.755456},{"c":75.68,"h":76,"l":75.1,"n":7985,"o":76,"t":"2025-07-08T04:00:00Z","v":609136,"vw":75.592795},{"c":76.32,"h":76.36,"l":75.47,"n":12992,"o":75.93,"t":"2025-07-09T04:00:00Z","v":1088812,"vw":75.956367},{"c":73.71,"h":76.199,"l":73.69,"n":18953,"o":76.1,"t":"2025-07-10T04:00:00Z","v":2260002,"vw":74.345943},{"c":72.58,"h":73.84,"l":72.46,"n":18186,"o":73.71,"t":"2025-07-11T04:00:00Z","v":1237708,"vw":73.069912},{"c":73.21,"h":73.44,"l":72.1625,"n":13693,"o":72.36,"t":"2025-07-14T04:00:00Z","v":973587,"vw":73.135116},{"c":73.12,"h":73.65,"l":73.0401,"n":10643,"o":73.59,"t":"2025-07-15T04:00:00Z","v":917336,"vw":73.319621},{"c":73.34,"h":73.55,"l":72.5378,"n":9492,"o":73.44,"t":"2025-07-16T04:00:00Z","v":794752,"vw":73.180055},{"c":74.05,"h":74.28,"l":73.35,"n":9186,"o":73.44,"t":"2025-07-17T04:00:00Z","v":674724,"vw":73.899715},{"c":74.21,"h":74.4699,"l":73.95,"n":7365,"o":74.315,"t":"2025-07-18T04:00:00Z","v":809673,"vw":74.170347},{"c":74.69,"h":75.1099,"l":74.26,"n":12314,"o":74.44,"t":"2025-07-21T04:00:00Z","v":1099650,"vw":74.811178},{"c":74.1,"h":74.89,"l":73.89,"n":8035,"o":74.665,"t":"2025-07-22T04:00:00Z","v":737578,"vw":74.315467},{"c":74.42,"h":74.46,"l":73.61,"n":9378,"o":74.22,"t":"2025-07-23T04:00:00Z","v":759234,"vw":74.23356},{"c":74.38,"h":74.52,"l":73.9548,"n":8647,"o":74.38,"t":"2025-07-24T04:00:00Z","v":687184,"vw":74.261806},{"c":74.66,"h":74.98,"l":74.22,"n":8461,"o":74.5,"t":"2025-07-25T04:00:00Z","v":787930,"vw":74.754008},{"c":74.31,"h":74.71,"l":73.918,"n":8560,"o":74.56,"t":"2025-07-28T04:00:00Z","v":696620,"vw":74.276211},{"c":74.47,"h":75.31,"l":74.0159,"n":11569,"o":74.79,"t":"2025-07-29T04:00:00Z","v":1347997,"vw":74.491466},{"c":73.71,"h":74.1197,"l":73.02,"n":15936,"o":74.02,"t":"2025-07-30T04:00:00Z","v":1920360,"vw":73.638868},{"c":72.69,"h":74.25,"l":72.63,"n":18407,"o":74.25,"t":"2025-07-31T04:00:00Z","v":1939701,"vw":73.304651},{"c":71.53,"h":72.33,"l":70.62,"n":18580,"o":71.97,"t":"2025-08-01T04:00:00Z","v":1570452,"vw":71.597224},{"c":72.86,"h":72.88,"l":71.9501,"n":13323,"o":72.1,"t":"2025-08-04T04:00:00Z","v":1181365,"vw":72.630487},{"c":71.95,"h":73.24,"l":71.88,"n":11803,"o":73.15,"t":"2025-08-05T04:00:00Z","v":1095558,"vw":72.355683},{"c":73.04,"h":73.05,"l":71.94,"n":8895,"o":72.23,"t":"2025-08-06T04:00:00Z","v":805719,"vw":72.504625},{"c":71.19,"h":72.94,"l":70.23,"n":16372,"o":72.94,"t":"2025-08-07T04:00:00Z","v":1359611,"vw":71.137416},{"c":71.12,"h":71.9,"l":70.98,"n":9421,"o":71.5,"t":"2025-08-08T04:00:00Z","v":778124,"vw":71.349792},{"c":70.85,"h":72.01,"l":70.71,"n":9888,"o":71.11,"t":"2025-08-11T04:00:00Z","v":1000427,"vw":71.190382},{"c":72.3,"h":72.32,"l":70.95,"n":20366,"o":71.085,"t":"2025-08-12T04:00:00Z","v":8504483,"vw":72.004007},{"c":72.84,"h":72.91,"l":72.3299,"n":8647,"o":72.9,"t":"2025-08-13T04:00:00Z","v":868652,"vw":72.622748},{"c":71.73,"h":72.63,"l":71.55,"n":7093,"o":72.36,"t":"2025-08-14T04:00:00Z","v":602332,"vw":72.010778},{"c":71.98,"h":72.02,"l":71.49,"n":6925,"o":71.77,"t":"2025-08-15T04:00:00Z","v":573091,"vw":71.838045},{"c":72.15,"h":72.18,"l":71.6,"n":8256,"o":71.945,"t":"2025-08-18T04:00:00Z","v":723615,"vw":71.930885},{"c":71.75,"h":72.69,"l":71.53,"n":8977,"o":72.61,"t":"2025-08-19T04:00:00Z","v":882752,"vw":71.982892},{"c":71.9,"h":72.04,"l":70.96,"n":10345,"o":71.76,"t":"2025-08-20T04:00:00Z","v":989916,"vw":71.716553},{"c":71.59,"h":71.7,"l":71.12,"n":6870,"o":71.68,"t":"2025-08-21T04:00:00Z","v":818950,"vw":71.459423},{"c":72.58,"h":73.1797,"l":71.64,"n":6520,"o":71.715,"t":"2025-08-22T04:00:00Z","v":500690,"vw":72.676728},{"c":72.15,"h":72.835,"l":72.15,"n":7004,"o":72.65,"t":"2025-08-25T04:00:00Z","v":586621,"vw":72.457985},{"c":72.23,"h":72.69,"l":72.0006,"n":9614,"o":72.1783,"t":"2025-08-26T04:00:00Z","v":840923,"vw":72.288081},{"c":73.11,"h":73.28,"l":72.45,"n":9245,"o":72.6115,"t":"2025-08-27T04:00:00Z","v":795877,"vw":72.900854},{"c":73.92,"h":74.15,"l":72.81,"n":8659,"o":72.98,"t":"2025-08-28T04:00:00Z","v":686853,"vw":73.751141},{"c":73.14,"h":74.0285,"l":72.8456,"n":8555,"o":73.89,"t":"2025-08-29T04:00:00Z","v":642883,"vw":73.151199},{"c":72.33,"h":72.5,"l":71.687,"n":9326,"o":72.1,"t":"2025-09-02T04:00:00Z","v":602022,"vw":72.161754},{"c":72.2,"h":72.52,"l":71.62,"n":8279,"o":72.335,"t":"2025-09-03T04:00:00Z","v":625744,"vw":72.075099},{"c":72.35,"h":72.499,"l":71.2915,"n":7763,"o":72.17,"t":"2025-09-04T04:00:00Z","v":779487,"vw":72.093321},{"c":73.51,"h":74.03,"l":72.66,"n":7653,"o":73.7,"t":"2025-09-05T04:00:00Z","v":688411,"vw":73.307394},{"c":74.71,"h":74.71,"l":73.88,"n":7331,"o":73.97,"t":"2025-09-08T04:00:00Z","v":589652,"vw":74.467123},{"c":74.56,"h":74.9,"l":74.2801,"n":8087,"o":74.85,"t":"2025-09-09T04:00:00Z","v":718234,"vw":74.543158},{"c":75,"h":75.8444,"l":74.58,"n":8257,"o":75.25,"t":"2025-09-10T04:00:00Z","v":685606,"vw":75.171789},{"c":75.59,"h":75.87,"l":75.15,"n":6689,"o":75.33,"t":"2025-09-11T04:00:00Z","v":498948,"vw":75.575137},{"c":74.94,"h":75.73,"l":74.91,"n":8403,"o":75.52,"t":"2025-09-12T04:00:00Z","v":619517,"vw":75.220048},{"c":75.71,"h":75.92,"l":75.07,"n":8969,"o":75.24,"t":"2025-09-15T04:00:00Z","v":606169,"vw":75.621626},{"c":75.44,"h":75.8441,"l":75.15,"n":7698,"o":75.79,"t":"2025-09-16T04:00:00Z","v":665341,"vw":75.393447},{"c":75.24,"h":75.81,"l":74.5311,"n":8302,"o":75.51,"t":"2025-09-17T04:00:00Z","v":696427,"vw":75.222105},{"c":76.96,"h":77.07,"l":75.76,"n":12968,"o":76.1,"t":"2025-09-18T04:00:00Z","v":1206454,"vw":76.671697},{"c":76.91,"h":77.055,"l":76.43,"n":11293,"o":77.03,"t":"2025-09-19T04:00:00Z","v":978308,"vw":76.818871},{"c":76.9,"h":77.07,"l":76.17,"n":11356,"o":76.44,"t":"2025-09-22T04:00:00Z","v":865308,"vw":76.647868},{"c":76.15,"h":77.14,"l":75.9605,"n":9260,"o":76.93,"t":"2025-09-23T04:00:00Z","v":743549,"vw":76.418912},{"c":75.71,"h":76.41,"l":75.52,"n":8067,"o":76.27,"t":"2025-09-24T04:00:00Z","v":570138,"vw":75.85614},{"c":75.39,"h":75.64,"l":74.666,"n":9114,"o":75.01,"t":"2025-09-25T04:00:00Z","v":879213,"vw":75.259253},{"c":75.81,"h":75.98,"l":75.16,"n":5757,"o":75.375,"t":"2025-09-26T04:00:00Z","v":380675,"vw":75.621398},{"c":76.11,"h":76.48,"l":75.91,"n":7755,"o":76.34,"t":"2025-09-29T04:00:00Z","v":558897,"vw":76.181944},{"c":76.01,"h":76.24,"l":75.4,"n":6306,"o":76.07,"t":"2025-09-30T04:00:00Z","v":411311,"vw":75.826224},{"c":76.53,"h":76.57,"l":75.435,"n":10161,"o":75.625,"t":"2025-10-01T04:00:00Z","v":855953,"vw":76.066481},{"c":77.09,"h":77.18,"l":76.47,"n":9742,"o":77.16,"t":"2025-10-02T04:00:00Z","v":766830,"vw":76.875619},{"c":76.7,"h":77.4661,"l":76.44,"n":9347,"o":77.35,"t":"2025-10-03T04:00:00Z","v":747082,"vw":76.963611},{"c":77.37,"h":77.78,"l":76.89,"n":10704,"o":77.09,"t":"2025-10-06T04:00:00Z","v":832906,"vw":77.350513},{"c":76.24,"h":77.42,"l":75.595,"n":12012,"o":77.37,"t":"2025-10-07T04:00:00Z","v":800203,"vw":76.255466},{"c":78.21,"h":78.217,"l":76.75,"n":17693,"o":76.77,"t":"2025-10-08T04:00:00Z","v":1696931,"vw":77.85348},{"c":77.99,"h":78.17,"l":77.45,"n":14106,"o":78.15,"t":"2025-10-09T04:00:00Z","v":1199676,"vw":77.84829},{"c":75.48,"h":78.32,"l":75.4168,"n":11977,"o":78.04,"t":"2025-10-10T04:00:00Z","v":819249,"vw":76.522761},{"c":76.95,"h":77.16,"l":76.4,"n":8013,"o":76.96,"t":"2025-10-13T04:00:00Z","v":675877,"vw":76.811231},{"c":75.88,"h":76.4,"l":75.08,"n":9052,"o":75.85,"t":"2025-10-14T04:00:00Z","v":492776,"vw":75.965724},{"c":75.71,"h":76.61,"l":75.33,"n":8603,"o":76.42,"t":"2025-10-15T04:00:00Z","v":662198,"vw":76.00923},{"c":74.82,"h":76.19,"l":74.3901,"n":9134,"o":75.95,"t":"2025-10-16T04:00:00Z","v":699724,"vw":75.084512},{"c":75.12,"h":75.12,"l":74.08,"n":10739,"o":74.26,"t":"2025-10-17T04:00:00Z","v":780592,"vw":74.729543},{"c":76.5,"h":76.57,"l":75.49,"n":6693,"o":75.51,"t":"2025-10-20T04:00:00Z","v":492781,"vw":76.149931},{"c":77.06,"h":77.14,"l":76.16,"n":7704,"o":76.38,"t":"2025-10-21T04:00:00Z","v":614089,"vw":76.900965},{"c":76.46,"h":77.1499,"l":75.9,"n":6978,"o":77.12,"t":"2025-10-22T04:00:00Z","v":428126,"vw":76.545699},{"c":77.37,"h":77.47,"l":76.46,"n":7268,"o":76.5,"t":"2025-10-23T04:00:00Z","v":562263,"vw":77.239814},{"c":77.48,"h":77.85,"l":77.27,"n":6371,"o":77.72,"t":"2025-10-24T04:00:00Z","v":499141,"vw":77.585936},{"c":77.77,"h":78.17,"l":77.53,"n":7934,"o":78.11,"t":"2025-10-27T04:00:00Z","v":562681,"vw":77.750274},{"c":78.08,"h":78.34,"l":77.6464,"n":8258,"o":77.81,"t":"2025-10-28T04:00:00Z","v":722807,"vw":78.06944},{"c":76.48,"h":77.54,"l":76.18,"n":11930,"o":77.54,"t":"2025-10-29T04:00:00Z","v":907872,"vw":76.726985},{"c":76.33,"h":77.143,"l":76.04,"n":11714,"o":76.26,"t":"2025-10-30T04:00:00Z","v":949171,"vw":76.67074},{"c":77.32,"h":77.546,"l":76.57,"n":10144,"o":76.8,"t":"2025-10-31T04:00:00Z","v":958759,"vw":77.143365},{"c":77.3,"h":77.7,"l":76.62,"n":8212,"o":77.48,"t":"2025-11-03T05:00:00Z","v":669442,"vw":77.21036},{"c":75.42,"h":76.98,"l":75.38,"n":11349,"o":76.28,"t":"2025-11-04T05:00:00Z","v":958396,"vw":75.925276},{"c":75.57,"h":75.7398,"l":75.2419,"n":7622,"o":75.43,"t":"2025-11-05T05:00:00Z","v":548135,"vw":75.568562},{"c":74.62,"h":75.15,"l":73.87,"n":11379,"o":74.97,"t":"2025-11-06T05:00:00Z","v":1101939,"vw":74.639393},{"c":75.38,"h":75.405,"l":73.9253,"n":8910,"o":74.355,"t":"2025-11-07T05:00:00Z","v":753124,"vw":74.632945},{"c":76.73,"h":76.85,"l":75.81,"n":11779,"o":76.37,"t":"2025-11-10T05:00:00Z","v":922600,"vw":76.424099},{"c":76.86,"h":77.2,"l":76.55,"n":9067,"o":76.56,"t":"2025-11-11T05:00:00Z","v":782804,"vw":76.887269},{"c":76.06,"h":77.38,"l":75.985,"n":6519,"o":77.125,"t":"2025-11-12T05:00:00Z","v":466832,"vw":76.342401},{"c":74.76,"h":76.26,"l":74.57,"n":10431,"o":76.11,"t":"2025-11-13T05:00:00Z","v":942891,"vw":75.091456},{"c":74.74,"h":75.14,"l":73.0848,"n":11291,"o":73.65,"t":"2025-11-14T05:00:00Z","v":950584,"vw":74.46148},{"c":73.76,"h":75.08,"l":73.55,"n":8910,"o":74.65,"t":"2025-11-17T05:00:00Z","v":552221,"vw":74.319888},{"c":73.23,"h":73.87,"l":72.72,"n":11287,"o":73.33,"t":"2025-11-18T05:00:00Z","v":787485,"vw":73.355972},{"c":73.38,"h":73.84,"l":72.93,"n":6994,"o":73.14,"t":"2025-11-19T05:00:00Z","v":533211,"vw":73.432116},{"c":71.5,"h":74.5684,"l":71.41,"n":11975,"o":74.27,"t":"2025-11-20T05:00:00Z","v":1090165,"vw":73.055766},{"c":71.56,"h":72.2199,"l":70.38,"n":14813,"o":71.355,"t":"2025-11-21T05:00:00Z","v":1341648,"vw":71.379285},{"c":72.45,"h":72.69,"l":71.8,"n":7359,"o":71.82,"t":"2025-11-24T05:00:00Z","v":480766,"vw":72.424664},{"c":73.61,"h":73.7994,"l":72,"n":7372,"o":72.59,"t":"2025-11-25T05:00:00Z","v":641712,"vw":73.109977},{"c":72.96,"h":73.58,"l":72.72,"n":9732,"o":73.51,"t":"2025-11-26T05:00:00Z","v":885765,"vw":73.204527},{"c":73.65,"h":73.79,"l":73.24,"n":4868,"o":73.24,"t":"2025-11-28T05:00:00Z","v":294040,"vw":73.622274},{"c":72.79,"h":73.41,"l":72.61,"n":8371,"o":73.21,"t":"2025-12-01T05:00:00Z","v":707938,"vw":73.011181},{"c":73.26,"h":73.5715,"l":72.995,"n":10632,"o":73.39,"t":"2025-12-02T05:00:00Z","v":945272,"vw":73.394897},{"c":74.24,"h":74.24,"l":72.435,"n":7342,"o":72.72,"t":"2025-12-03T05:00:00Z","v":542727,"vw":73.685154},{"c":74.71,"h":74.83,"l":74.105,"n":10331,"o":74.255,"t":"2025-12-04T05:00:00Z","v":805838,"vw":74.640766},{"c":74.98,"h":75.62,"l":74.7945,"n":7244,"o":75.005,"t":"2025-12-05T05:00:00Z","v":457175,"vw":75.037793},{"c":75.21,"h":75.62,"l":74.98,"n":8104,"o":75.32,"t":"2025-12-08T05:00:00Z","v":587851,"vw":75.267624},{"c":75.64,"h":75.92,"l":75.0028,"n":7204,"o":75.01,"t":"2025-12-09T05:00:00Z","v":495000,"vw":75.627319},{"c":76.1,"h":76.419,"l":75.05,"n":7674,"o":75.36,"t":"2025-12-10T05:00:00Z","v":736295,"vw":75.737074},{"c":75.76,"h":76.06,"l":75.09,"n":7009,"o":75.77,"t":"2025-12-11T05:00:00Z","v":538260,"vw":75.689052},{"c":73.89,"h":75.04,"l":73.65,"n":9892,"o":75,"t":"2025-12-12T05:00:00Z","v":830848,"vw":74.117415},{"c":72.52,"h":74.18,"l":72.51,"n":13680,"o":74.02,"t":"2025-12-15T05:00:00Z","v":1160388,"vw":72.989182},{"c":72.46,"h":72.795,"l":71.95,"n":12009,"o":72.29,"t":"2025-12-16T05:00:00Z","v":984279,"vw":72.356103},{"c":71.34,"h":72.64,"l":71.3,"n":10425,"o":72.52,"t":"2025-12-17T05:00:00Z","v":899738,"vw":71.820583},{"c":72.36,"h":72.485,"l":71.7601,"n":9492,"o":72.11,"t":"2025-12-18T05:00:00Z","v":881194,"vw":72.211561},{"c":73.12,"h":76.06,"l":72.48,"n":21259,"o":72.52,"t":"2025-12-19T05:00:00Z","v":2510722,"vw":73.650613},{"c":73.42,"h":73.61,"l":72.73,"n":11327,"o":73.48,"t":"2025-12-22T05:00:00Z","v":1254137,"vw":73.346708},{"c":72.81,"h":73.3,"l":72.43,"n":10315,"o":73.07,"t":"2025-12-23T05:00:00Z","v":1105215,"vw":72.697442},{"c":72.85,"h":72.9493,"l":72.395,"n":4212,"o":72.76,"t":"2025-12-24T05:00:00Z","v":352738,"vw":72.732687},{"c":73.14,"h":73.17,"l":72.68,"n":5858,"o":72.78,"t":"2025-12-26T05:00:00Z","v":358894,"vw":72.950223},{"c":72.55,"h":72.98,"l":72.36,"n":6908,"o":72.66,"t":"2025-12-29T05:00:00Z","v":537941,"vw":72.538241},{"c":72.24,"h":72.59,"l":72.21,"n":6735,"o":72.42,"t":"2025-12-30T05:00:00Z","v":553098,"vw":72.380926},{"c":71.45,"h":72.3699,"l":71.41,"n":7314,"o":72.31,"t":"2025-12-31T05:00:00Z","v":625606,"vw":71.845564},{"c":70.68,"h":71.998,"l":70.23,"n":13149,"o":71.97,"t":"2026-01-02T05:00:00Z","v":1290076,"vw":70.976098},{"c":71.53,"h":72.21,"l":71.09,"n":12238,"o":71.25,"t":"2026-01-05T05:00:00Z","v":853683,"vw":71.807624},{"c":72.19,"h":72.32,"l":71.44,"n":12546,"o":71.63,"t":"2026-01-06T05:00:00Z","v":980924,"vw":71.852088},{"c":73.45,"h":73.87,"l":72.41,"n":13552,"o":72.46,"t":"2026-01-07T05:00:00Z","v":1310603,"vw":73.398636},{"c":72.38,"h":73.39,"l":72.04,"n":11297,"o":73.39,"t":"2026-01-08T05:00:00Z","v":934803,"vw":72.469668},{"c":72.55,"h":72.81,"l":71.955,"n":10142,"o":72.41,"t":"2026-01-09T05:00:00Z","v":954347,"vw":72.526196},{"c":72.96,"h":72.9958,"l":72.26,"n":8853,"o":72.26,"t":"2026-01-12T05:00:00Z","v":689311,"vw":72.77257},{"c":72.62,"h":73.26,"l":72.415,"n":13572,"o":72.9,"t":"2026-01-13T05:00:00Z","v":1088759,"vw":72.710368},{"c":72.42,"h":73.29,"l":71.8603,"n":16112,"o":72.66,"t":"2026-01-14T05:00:00Z","v":1087375,"vw":72.267536},{"c":72.11,"h":72.925,"l":71.975,"n":14412,"o":72.83,"t":"2026-01-15T05:00:00Z","v":2247730,"vw":72.407842},{"c":71.91,"h":72.38,"l":71.47,"n":11716,"o":72.38,"t":"2026-01-16T05:00:00Z","v":879013,"vw":71.979195},{"c":69.98,"h":71.37,"l":69.93,"n":23368,"o":70.85,"t":"2026-01-20T05:00:00Z","v":1463823,"vw":70.578171},{"c":70.07,"h":70.645,"l":69.52,"n":16874,"o":70.19,"t":"2026-01-21T05:00:00Z","v":1539264,"vw":70.073745},{"c":70.65,"h":70.935,"l":70.38,"n":13316,"o":70.74,"t":"2026-01-22T05:00:00Z","v":1294756,"vw":70.55517},{"c":70.81,"h":71.435,"l":70.66,"n":12641,"o":71.18,"t":"2026-01-23T05:00:00Z","v":1085803,"vw":71.033944},{"c":72.09,"h":72.16,"l":71.23,"n":12214,"o":71.39,"t":"2026-01-26T05:00:00Z","v":1027536,"vw":71.886817},{"c":72.03,"h":73.02,"l":71.975,"n":13392,"o":72.81,"t":"2026-01-27T05:00:00Z","v":1335425,"vw":72.228447},{"c":71.51,"h":72.58,"l":71.46,"n":10587,"o":72.31,"t":"2026-01-28T05:00:00Z","v":853767,"vw":71.878654},{"c":69.56,"h":71.17,"l":68.75,"n":19019,"o":71.04,"t":"2026-01-29T05:00:00Z","v":1286782,"vw":69.315796},{"c":69.06,"h":69.605,"l":68.8,"n":14798,"o":69.28,"t":"2026-01-30T05:00:00Z","v":1143451,"vw":69.165681},{"c":69.59,"h":69.85,"l":68.623,"n":13575,"o":68.9,"t":"2026-02-02T05:00:00Z","v":1207954,"vw":69.572288},{"c":67.09,"h":69.3,"l":66.24,"n":19531,"o":69.28,"t":"2026-02-03T05:00:00Z","v":1818645,"vw":67.132631},{"c":66.53,"h":67.29,"l":65.39,"n":20287,"o":66.5,"t":"2026-02-04T05:00:00Z","v":2105075,"vw":66.351987},{"c":64.95,"h":67.08,"l":64.65,"n":20381,"o":66.4,"t":"2026-02-05T05:00:00Z","v":2073870,"vw":65.608501},{"c":67.13,"h":67.215,"l":65.48,"n":13000,"o":65.91,"t":"2026-02-06T05:00:00Z","v":1143653,"vw":66.490214},{"c":68.34,"h":68.55,"l":66.785,"n":29321,"o":67.24,"t":"2026-02-09T05:00:00Z","v":2782955,"vw":68.139184},{"c":68.83,"h":69.37,"l":68.41,"n":21835,"o":68.41,"t":"2026-02-10T05:00:00Z","v":2242287,"vw":69.045575},{"c":67.62,"h":69.33,"l":67.275,"n":19745,"o":69.33,"t":"2026-02-11T05:00:00Z","v":1803370,"vw":67.749652},{"c":65.1,"h":67.69,"l":64.4645,"n":22898,"o":67.125,"t":"2026-02-12T05:00:00Z","v":2486389,"vw":65.510102},{"c":66.83,"h":67.1386,"l":65.3,"n":13701,"o":65.42,"t":"2026-02-13T05:00:00Z","v":1363664,"vw":66.721818},{"c":65.54,"h":66.79,"l":64.925,"n":17436,"o":66.74,"t":"2026-02-17T05:00:00Z","v":1505984,"vw":65.506883},{"c":65.93,"h":66.205,"l":64.54,"n":13018,"o":65.03,"t":"2026-02-18T05:00:00Z","v":1564596,"vw":65.724858},{"c":65.91,"h":65.955,"l":65.08,"n":10035,"o":65.58,"t":"2026-02-19T05:00:00Z","v":888075,"vw":65.710212},{"c":63.9,"h":66.35,"l":63.8,"n":23615,"o":65.22,"t":"2026-02-20T05:00:00Z","v":2538949,"vw":64.881653},{"c":61.27,"h":63.22,"l":60.92,"n":33890,"o":63.22,"t":"2026-02-23T05:00:00Z","v":4304424,"vw":61.506313},{"c":61.58,"h":62.39,"l":60.58,"n":27157,"o":60.99,"t":"2026-02-24T05:00:00Z","v":2476112,"vw":61.617849},{"c":62.71,"h":62.73,"l":61.31,"n":17762,"o":61.885,"t":"2026-02-25T05:00:00Z","v":1686797,"vw":62.245892},{"c":63.87,"h":64.02,"l":62.7,"n":21264,"o":62.8,"t":"2026-02-26T05:00:00Z","v":2968112,"vw":63.538311},{"c":62.91,"h":63,"l":61.8451,"n":14458,"o":62.4,"t":"2026-02-27T05:00:00Z","v":1377118,"vw":62.427235},{"c":63.4,"h":63.635,"l":62.145,"n":13313,"o":62.4,"t":"2026-03-02T05:00:00Z","v":1418692,"vw":63.169159},{"c":63.91,"h":64.21,"l":61.8542,"n":21452,"o":61.985,"t":"2026-03-03T05:00:00Z","v":2221308,"vw":63.356775},{"c":64.66,"h":64.94,"l":63.73,"n":22820,"o":64,"t":"2026-03-04T05:00:00Z","v":2118014,"vw":64.560387},{"c":65.79,"h":66.1991,"l":64.635,"n":22422,"o":64.68,"t":"2026-03-05T05:00:00Z","v":2549609,"vw":65.521736},{"c":66,"h":66.32,"l":65.01,"n":13877,"o":65.01,"t":"2026-03-06T05:00:00Z","v":1432457,"vw":65.794087},{"c":66.28,"h":66.51,"l":65.04,"n":16494,"o":65.515,"t":"2026-03-09T04:00:00Z","v":1871975,"vw":65.861998},{"c":65.78,"h":66.58,"l":64.781,"n":12677,"o":66.52,"t":"2026-03-10T04:00:00Z","v":1860431,"vw":66.012544},{"c":65.76,"h":66.46,"l":65.23,"n":13814,"o":65.74,"t":"2026-03-11T04:00:00Z","v":1282916,"vw":65.59227},{"c":65.3,"h":66.39,"l":65.28,"n":17845,"o":65.52,"t":"2026-03-12T04:00:00Z","v":1779329,"vw":65.57813},{"c":65.15,"h":66.35,"l":64.77,"n":12370,"o":65.71,"t":"2026-03-13T04:00:00Z","v":1085805,"vw":65.228313},{"c":64.5,"h":65.48,"l":64.435,"n":19012,"o":65.48,"t":"2026-03-16T04:00:00Z","v":2585107,"vw":64.673927},{"c":64.97,"h":65.7,"l":64.5,"n":12388,"o":64.64,"t":"2026-03-17T04:00:00Z","v":1192400,"vw":65.048488},{"c":64.96,"h":65.74,"l":64.77,"n":12214,"o":64.84,"t":"2026-03-18T04:00:00Z","v":1093976,"vw":65.316351},{"c":65.23,"h":65.64,"l":64.56,"n":12505,"o":64.62,"t":"2026-03-19T04:00:00Z","v":1002452,"vw":65.064582},{"c":64.03,"h":65.03,"l":63.7501,"n":15318,"o":65.03,"t":"2026-03-20T04:00:00Z","v":1471564,"vw":64.27027},{"c":65,"h":65.75,"l":64.29,"n":13196,"o":64.42,"t":"2026-03-23T04:00:00Z","v":986331,"vw":65.182577},{"c":63.08,"h":64.62,"l":62.98,"n":19240,"o":64.62,"t":"2026-03-24T04:00:00Z","v":1874692,"vw":63.457311},{"c":63.37,"h":64.48,"l":63.12,"n":20574,"o":63.955,"t":"2026-03-25T04:00:00Z","v":1893027,"vw":63.674946},{"c":63.14,"h":64.24,"l":62.73,"n":10310,"o":62.84,"t":"2026-03-26T04:00:00Z","v":929831,"vw":63.55023},{"c":60.76,"h":61.84,"l":60.07,"n":22262,"o":61.515,"t":"2026-03-27T04:00:00Z","v":2140742,"vw":60.726807},{"c":60.79,"h":62.06,"l":60.345,"n":25451,"o":61.4,"t":"2026-03-30T04:00:00Z","v":3078156,"vw":61.198446},{"c":62.68,"h":63.02,"l":61.11,"n":18416,"o":61.5,"t":"2026-03-31T04:00:00Z","v":1822430,"vw":62.195388},{"c":63.15,"h":63.61,"l":62.35,"n":21707,"o":63.33,"t":"2026-04-01T04:00:00Z","v":1455722,"vw":63.248751},{"c":64.19,"h":64.3,"l":62.16,"n":13984,"o":62.3,"t":"2026-04-02T04:00:00Z","v":984181,"vw":63.446258},{"c":64.16,"h":64.46,"l":63.61,"n":11071,"o":64.195,"t":"2026-04-06T04:00:00Z","v":912541,"vw":63.984084},{"c":65.25,"h":65.325,"l":63.61,"n":13873,"o":64.14,"t":"2026-04-07T04:00:00Z","v":1158804,"vw":64.365806},{"c":65.66,"h":67.62,"l":65.425,"n":17571,"o":67.26,"t":"2026-04-08T04:00:00Z","v":1474558,"vw":66.135792},{"c":63.08,"h":65.53,"l":62.465,"n":25092,"o":65.445,"t":"2026-04-09T04:00:00Z","v":2262138,"vw":63.090656},{"c":60.74,"h":63.42,"l":60.47,"n":26711,"o":63.42,"t":"2026-04-10T04:00:00Z","v":2347997,"vw":61.022401},{"c":63.19,"h":63.22,"l":60.8,"n":18226,"o":60.8,"t":"2026-04-13T04:00:00Z","v":1804406,"vw":62.479022},{"c":62.79,"h":63.98,"l":62.385,"n":21249,"o":63.46,"t":"2026-04-14T04:00:00Z","v":2385146,"vw":62.974279},{"c":64.52,"h":64.67,"l":63.27,"n":17782,"o":63.38,"t":"2026-04-15T04:00:00Z","v":1511582,"vw":64.100724},{"c":65.92,"h":66.16,"l":64.9,"n":16172,"o":65.42,"t":"2026-04-16T04:00:00Z","v":1309383,"vw":65.611154},{"c":66.48,"h":66.98,"l":66.04,"n":22007,"o":66.93,"t":"2026-04-17T04:00:00Z","v":2064052,"vw":66.409294},{"c":67.05,"h":67.14,"l":65.9523,"n":15756,"o":66.23,"t":"2026-04-20T04:00:00Z","v":1366598,"vw":66.829534},{"c":68.04,"h":68.83,"l":67,"n":16172,"o":67.22,"t":"2026-04-21T04:00:00Z","v":1865269,"vw":68.190021},{"c":68.91,"h":68.97,"l":68.19,"n":16805,"o":68.46,"t":"2026-04-22T04:00:00Z","v":1512451,"vw":68.633369},{"c":66.59,"h":67.615,"l":65.56,"n":17060,"o":67.615,"t":"2026-04-23T04:00:00Z","v":1408800,"vw":66.556726},{"c":67.24,"h":67.35,"l":65.9,"n":13305,"o":66.805,"t":"2026-04-24T04:00:00Z","v":1153905,"vw":66.594337},{"c":67.55,"h":67.85,"l":66.71,"n":15630,"o":67.022,"t":"2026-04-27T04:00:00Z","v":1659415,"vw":67.515588},{"c":67.15,"h":68.0299,"l":66.82,"n":14516,"o":67.47,"t":"2026-04-28T04:00:00Z","v":1380075,"vw":67.251453},{"c":67.87,"h":67.9,"l":66.51,"n":10395,"o":67.15,"t":"2026-04-29T04:00:00Z","v":918572,"vw":67.24932},{"c":67.45,"h":67.636,"l":66.08,"n":17489,"o":67.636,"t":"2026-04-30T04:00:00Z","v":1302241,"vw":67.140755},{"c":68.76,"h":69.0401,"l":67.9,"n":12159,"o":68.335,"t":"2026-05-01T04:00:00Z","v":973465,"vw":68.683221},{"c":69.75,"h":70.2499,"l":68.805,"n":14319,"o":68.805,"t":"2026-05-04T04:00:00Z","v":1358694,"vw":69.720465},{"c":70.87,"h":71.075,"l":69.84,"n":10450,"o":70.41,"t":"2026-05-05T04:00:00Z","v":716370,"vw":70.625006},{"c":70.17,"h":70.39,"l":69.09,"n":27164,"o":70.335,"t":"2026-05-06T04:00:00Z","v":2401606,"vw":69.939424},{"c":73.14,"h":73.63,"l":72.22,"n":19114,"o":72.33,"t":"2026-05-07T04:00:00Z","v":1520791,"vw":73.045543},{"c":75.32,"h":75.45,"l":72.4,"n":22977,"o":73.17,"t":"2026-05-08T04:00:00Z","v":2489830,"vw":74.405965},{"c":75.43,"h":75.675,"l":74.77,"n":16055,"o":74.86,"t":"2026-05-11T04:00:00Z","v":1274977,"vw":75.214267},{"c":74.84,"h":75.61,"l":74.23,"n":13931,"o":75.61,"t":"2026-05-12T04:00:00Z","v":1295240,"vw":74.734835},{"c":75.85,"h":76.11,"l":74.06,"n":13695,"o":74.23,"t":"2026-05-13T04:00:00Z","v":1153687,"vw":74.903299},{"c":78.36,"h":78.72,"l":76.2901,"n":20354,"o":76.745,"t":"2026-05-14T04:00:00Z","v":1635305,"vw":77.942146},{"c":79.05,"h":79.515,"l":77.26,"n":23546,"o":77.75,"t":"2026-05-15T04:00:00Z","v":2036245,"vw":78.786519},{"c":80.92,"h":80.98,"l":78.54,"n":21433,"o":78.735,"t":"2026-05-18T04:00:00Z","v":1857642,"vw":80.199636},{"c":80.4,"h":81.6151,"l":79.95,"n":22454,"o":80.93,"t":"2026-05-19T04:00:00Z","v":1568090,"vw":80.571308},{"c":81.66,"h":81.69,"l":79.6,"n":20491,"o":79.68,"t":"2026-05-20T04:00:00Z","v":2065463,"vw":81.132807},{"c":82.15,"h":82.265,"l":80.81,"n":11694,"o":81,"t":"2026-05-21T04:00:00Z","v":747788,"vw":81.723154},{"c":84.28,"h":84.36,"l":82.54,"n":17516,"o":82.54,"t":"2026-05-22T04:00:00Z","v":1599320,"vw":83.913278},{"c":84.48,"h":84.99,"l":83.06,"n":31203,"o":84.3012,"t":"2026-05-26T04:00:00Z","v":2459477,"vw":84.553256},{"c":82.04,"h":83,"l":81.76,"n":25037,"o":82.175,"t":"2026-05-27T04:00:00Z","v":2014824,"vw":82.262482},{"c":83.68,"h":84.24,"l":82.04,"n":21833,"o":82.62,"t":"2026-05-28T04:00:00Z","v":1573308,"vw":83.555788},{"c":89.04,"h":89.15,"l":84.5,"n":27498,"o":84.745,"t":"2026-05-29T04:00:00Z","v":2214737,"vw":87.618693},{"c":94.15,"h":94.31,"l":90.09,"n":31009,"o":90.34,"t":"2026-06-01T04:00:00Z","v":2513254,"vw":92.637574},{"c":94.32,"h":94.395,"l":92.16,"n":29894,"o":92.68,"t":"2026-06-02T04:00:00Z","v":2213547,"vw":93.449808},{"c":91.67,"h":93.26,"l":90.96,"n":20289,"o":93.185,"t":"2026-06-03T04:00:00Z","v":1544219,"vw":91.945739},{"c":90.7,"h":90.96,"l":88.3913,"n":31581,"o":88.865,"t":"2026-06-04T04:00:00Z","v":2917113,"vw":90.097738},{"c":86.7,"h":90,"l":86.2901,"n":25537,"o":89.645,"t":"2026-06-05T04:00:00Z","v":2516564,"vw":87.613082},{"c":86.13,"h":87.5,"l":85.85,"n":23066,"o":87.06,"t":"2026-06-08T04:00:00Z","v":1480444,"vw":86.580281},{"c":84.34,"h":86.45,"l":81.56,"n":28843,"o":86.145,"t":"2026-06-09T04:00:00Z","v":2444758,"vw":83.975316},{"c":83.25,"h":85.07,"l":82.93,"n":17328,"o":83.215,"t":"2026-06-10T04:00:00Z","v":1395264,"vw":84.026273},{"c":85.47,"h":85.695,"l":82.44,"n":12326,"o":83.185,"t":"2026-06-11T04:00:00Z","v":1567279,"vw":84.355972},{"c":85.33,"h":85.91,"l":84.03,"n":16098,"o":85.48,"t":"2026-06-12T04:00:00Z","v":1302799,"vw":85.347204},{"c":86.27,"h":86.77,"l":85.17,"n":16543,"o":86.41,"t":"2026-06-15T04:00:00Z","v":1258700,"vw":86.220127},{"c":85.08,"h":86.72,"l":84.7,"n":12131,"o":86.17,"t":"2026-06-16T04:00:00Z","v":1048364,"vw":85.430522},{"c":84.23,"h":85.72,"l":83.85,"n":15863,"o":85.08,"t":"2026-06-17T04:00:00Z","v":1511024,"vw":84.980888},{"c":84.54,"h":84.775,"l":82.46,"n":13900,"o":84.51,"t":"2026-06-18T04:00:00Z","v":1060562,"vw":83.930776},{"c":83.58,"h":85.66,"l":82.91,"n":12659,"o":84.13,"t":"2026-06-22T04:00:00Z","v":2438394,"vw":83.508984},{"c":84.21,"h":84.8955,"l":82.6901,"n":11443,"o":82.86,"t":"2026-06-23T04:00:00Z","v":919678,"vw":83.964341},{"c":83.8,"h":84.96,"l":83.4701,"n":8514,"o":83.97,"t":"2026-06-24T04:00:00Z","v":588868,"vw":84.132536},{"c":83.66,"h":84.69,"l":82.68,"n":14422,"o":84.01,"t":"2026-06-25T04:00:00Z","v":1407145,"vw":83.839939},{"c":85.36,"h":85.64,"l":83.07,"n":24487,"o":83.56,"t":"2026-06-26T04:00:00Z","v":3406437,"vw":84.658634},{"c":88.5,"h":88.84,"l":86.28,"n":16966,"o":86.56,"t":"2026-06-29T04:00:00Z","v":1460152,"vw":88.298796},{"c":89.85,"h":90.105,"l":87.57,"n":16112,"o":87.82,"t":"2026-06-30T04:00:00Z","v":1331954,"vw":89.483593},{"c":91.11,"h":92.1391,"l":90.06,"n":16845,"o":90.22,"t":"2026-07-01T04:00:00Z","v":1440209,"vw":91.311255},{"c":90.67,"h":92.21,"l":90.19,"n":13640,"o":91.03,"t":"2026-07-02T04:00:00Z","v":1223443,"vw":90.962509},{"c":92.91,"h":94,"l":89.88,"n":21607,"o":90.492,"t":"2026-07-06T04:00:00Z","v":1735532,"vw":92.991624},{"c":92.21,"h":94.08,"l":91.4,"n":22033,"o":93.58,"t":"2026-07-07T04:00:00Z","v":2255524,"vw":92.935328},{"c":91.66,"h":92.08,"l":90.351,"n":15233,"o":91.355,"t":"2026-07-08T04:00:00Z","v":1412474,"vw":91.295087},{"c":94.26,"h":94.4,"l":90.71,"n":18923,"o":90.96,"t":"2026-07-09T04:00:00Z","v":2551549,"vw":93.575689},{"c":91.88,"h":94.6839,"l":91.64,"n":14904,"o":94.57,"t":"2026-07-10T04:00:00Z","v":1684682,"vw":92.440267},{"c":91.84,"h":92.68,"l":90.54,"n":13228,"o":91.89,"t":"2026-07-13T04:00:00Z","v":951255,"vw":91.881971},{"c":94.73,"h":95.09,"l":90.88,"n":13813,"o":90.88,"t":"2026-07-14T04:00:00Z","v":1367696,"vw":94.237323},{"c":93.09,"h":95.96,"l":92.63,"n":18059,"o":95.5,"t":"2026-07-15T04:00:00Z","v":1872462,"vw":93.586735},{"c":91.89,"h":93.295,"l":91,"n":12925,"o":93.16,"t":"2026-07-16T04:00:00Z","v":1036357,"vw":92.04273},{"c":92.36,"h":93.39,"l":90.34,"n":11852,"o":90.34,"t":"2026-07-17T04:00:00Z","v":1286620,"vw":92.170933},{"c":91.79,"h":93.49,"l":91.71,"n":14101,"o":92.18,"t":"2026-07-20T04:00:00Z","v":1219579,"vw":92.673264},{"c":90.58,"h":92.26,"l":89.9,"n":19255,"o":92.09,"t":"2026-07-21T04:00:00Z","v":2193002,"vw":90.519995},{"c":89.33,"h":90.57,"l":89.05,"n":14523,"o":90.565,"t":"2026-07-22T04:00:00Z","v":2191792,"vw":89.400011},{"c":87.72,"h":89.59,"l":87.29,"n":16265,"o":89.335,"t":"2026-07-23T04:00:00Z","v":1234742,"vw":88.086808},{"c":88.4,"h":88.99,"l":87.848,"n":9727,"o":88.29,"t":"2026-07-24T04:00:00Z","v":873778,"vw":88.433179},{"c":89.1,"h":90.4,"l":88.4341,"n":10156,"o":89.87,"t":"2026-07-27T04:00:00Z","v":853712,"vw":89.352307},{"c":89.28,"h":90.07,"l":86.84,"n":11074,"o":88.83,"t":"2026-07-28T04:00:00Z","v":1114137,"vw":88.665165},{"c":88.79,"h":90.58,"l":87.98,"n":10591,"o":89.16,"t":"2026-07-29T04:00:00Z","v":1629470,"vw":89.003468},{"c":90.02,"h":90.23,"l":88.715,"n":11124,"o":89.79,"t":"2026-07-30T04:00:00Z","v":952846,"vw":89.465854},{"c":91.83,"h":91.9875,"l":89.422,"n":17423,"o":90.745,"t":"2026-07-31T04:00:00Z","v":1388188,"vw":90.996165},{"c":93.91,"h":94.23,"l":91.905,"n":15460,"o":92.77,"t":"2026-08-03T04:00:00Z","v":1441611,"vw":93.198222},{"c":97.94,"h":98.155,"l":94.4,"n":24042,"o":94.6,"t":"2026-08-04T04:00:00Z","v":1820373,"vw":97.003403},{"c":97.57,"h":99.97,"l":97.429,"n":21342,"o":99.59,"t":"2026-08-05T04:00:00Z","v":1713582,"vw":98.403438},{"c":96.39,"h":96.865,"l":94.6947,"n":14422,"o":95.22,"t":"2026-08-06T04:00:00Z","v":1065695,"vw":95.967718},{"c":97.85,"h":99.1,"l":97.14,"n":16139,"o":98.8,"t":"2026-08-07T04:00:00Z","v":1156376,"vw":97.954791},{"c":100.6,"h":101.1787,"l":97.57,"n":23646,"o":97.89,"t":"2026-08-10T04:00:00Z","v":2155369,"vw":100.473572},{"c":99.92,"h":100.85,"l":99.02,"n":18313,"o":100.32,"t":"2026-08-11T04:00:00Z","v":1292056,"vw":100.025494},{"c":100.39,"h":101.06,"l":99.51,"n":16471,"o":99.71,"t":"2026-08-12T04:00:00Z","v":1099187,"vw":100.303937},{"c":102.2,"h":102.2578,"l":99.6,"n":26249,"o":100.235,"t":"2026-08-13T04:00:00Z","v":2527731,"vw":101.285018},{"c":99.6,"h":102.35,"l":99.41,"n":20879,"o":102.125,"t":"2026-08-14T04:00:00Z","v":1296437,"vw":100.159236},{"c":97.79,"h":99.65,"l":97.61,"n":19319,"o":99.33,"t":"2026-08-17T04:00:00Z","v":2206621,"vw":98.039056},{"c":97.44,"h":98.7288,"l":96.732,"n":17785,"o":97.32,"t":"2026-08-18T04:00:00Z","v":1497180,"vw":97.516261},{"c":95.54,"h":97.595,"l":94.36,"n":17801,"o":97.295,"t":"2026-08-19T04:00:00Z","v":1235380,"vw":95.534061},{"c":93.45,"h":95.43,"l":93.32,"n":23092,"o":94.71,"t":"2026-08-20T04:00:00Z","v":1683154,"vw":94.158124},{"c":94.85,"h":95.04,"l":92.63,"n":18281,"o":93.765,"t":"2026-08-21T04:00:00Z","v":2651670,"vw":94.045657},{"c":93.23,"h":94.48,"l":92.79,"n":16789,"o":94.18,"t":"2026-08-24T04:00:00Z","v":1334586,"vw":93.501965},{"c":92.46,"h":93.93,"l":91.5885,"n":17915,"o":93.595,"t":"2026-08-25T04:00:00Z","v":1561969,"vw":92.741576},{"c":93.66,"h":94.03,"l":91.12,"n":15456,"o":91.515,"t":"2026-08-26T04:00:00Z","v":1212362,"vw":93.232636},{"c":100.79,"h":100.97,"l":96.655,"n":25007,"o":96.845,"t":"2026-08-27T04:00:00Z","v":1959984,"vw":99.622924},{"c":98.56,"h":101.0394,"l":97.8701,"n":21461,"o":100.78,"t":"2026-08-28T04:00:00Z","v":1576403,"vw":98.854104},{"c":100.15,"h":100.433,"l":98.5301,"n":15678,"o":98.58,"t":"2026-08-31T04:00:00Z","v":1699231,"vw":99.416021},{"c":96.2,"h":99.27,"l":95.67,"n":27294,"o":98.83,"t":"2026-09-01T04:00:00Z","v":2380624,"vw":96.571896},{"c":93.54,"h":95.99,"l":92.68,"n":26387,"o":95.71,"t":"2026-09-02T04:00:00Z","v":2575598,"vw":93.570595},{"c":95.32,"h":95.41,"l":93.425,"n":15707,"o":94.36,"t":"2026-09-03T04:00:00Z","v":1264958,"vw":94.850194},{"c":94.59,"h":95.75,"l":94.445,"n":16384,"o":94.5,"t":"2026-09-04T04:00:00Z","v":1047762,"vw":94.884244},{"c":94.01,"h":94.5283,"l":92.74,"n":18373,"o":93.805,"t":"2026-09-08T04:00:00Z","v":1149880,"vw":93.6289},{"c":94.48,"h":95.0585,"l":93.845,"n":12569,"o":94.09,"t":"2026-09-09T04:00:00Z","v":829446,"vw":94.499971},{"c":94.16,"h":95.79,"l":93.45,"n":17880,"o":94,"t":"2026-09-10T04:00:00Z","v":1282634,"vw":94.74459},{"c":94.4,"h":95.5,"l":93.76,"n":13567,"o":94.6,"t":"2026-09-11T04:00:00Z","v":1120561,"vw":94.384919},{"c":100.05,"h":100.61,"l":95.58,"n":36276,"o":96.15,"t":"2026-09-14T04:00:00Z","v":2866567,"vw":98.909767},{"c":101,"h":101.5,"l":99.0301,"n":27719,"o":99.22,"t":"2026-09-15T04:00:00Z","v":2169547,"vw":100.577987},{"c":100.3,"h":101.46,"l":99.5,"n":22031,"o":99.795,"t":"2026-09-16T04:00:00Z","v":2046870,"vw":100.738238},{"c":101.66,"h":102.81,"l":99.08,"n":25920,"o":100,"t":"2026-09-17T04:00:00Z","v":1860542,"vw":101.79366},{"c":99.87,"h":102.26,"l":98.86,"n":22754,"o":102.245,"t":"2026-09-18T04:00:00Z","v":1613285,"vw":99.743572},{"c":103.09,"h":103.13,"l":99.5241,"n":25694,"o":100.035,"t":"2026-09-21T04:00:00Z","v":2095515,"vw":102.307708},{"c":102.575,"h":103.66,"l":101.3134,"n":22870,"o":103.66,"t":"2026-09-22T04:00:00Z","v":1747410,"vw":102.20635},{"c":104.01,"h":104.25,"l":102.23,"n":22794,"o":103.01,"t":"2026-09-23T04:00:00Z","v":2406139,"vw":103.591272},{"c":103.19,"h":104.15,"l":102.76,"n":15826,"o":103.53,"t":"2026-09-24T04:00:00Z","v":1186602,"vw":103.475539},{"c":100.95,"h":103.53,"l":100.78,"n":16129,"o":103.33,"t":"2026-09-25T04:00:00Z","v":1141328,"vw":101.696547},{"c":101.67,"h":102.03,"l":99.15,"n":18595,"o":99.5,"t":"2026-09-28T04:00:00Z","v":1267217,"vw":101.061338},{"c":101.97,"h":102.285,"l":100.6201,"n":17341,"o":101.79,"t":"2026-09-29T04:00:00Z","v":1788668,"vw":101.431032},{"c":103.09,"h":104.1595,"l":102.02,"n":24461,"o":102.43,"t":"2026-09-30T04:00:00Z","v":2128487,"vw":103.472029},{"c":103.78,"h":104.64,"l":103.16,"n":30433,"o":103.93,"t":"2026-10-01T04:00:00Z","v":2190641,"vw":103.803797},{"c":104.7,"h":105.67,"l":104.51,"n":25542,"o":105.02,"t":"2026-10-02T04:00:00Z","v":2511140,"vw":104.988946},{"c":106.01,"h":106.32,"l":104.39,"n":20087,"o":104.92,"t":"2026-10-05T04:00:00Z","v":2814391,"vw":105.745529},{"c":108.13,"h":109.07,"l":107.1,"n":33974,"o":107.538,"t":"2026-10-06T04:00:00Z","v":2425989,"vw":108.090263},{"c":106.57,"h":107.93,"l":106.23,"n":20824,"o":107.35,"t":"2026-10-07T04:00:00Z","v":1605699,"vw":106.871788},{"c":106.2,"h":107.71,"l":105.5,"n":21188,"o":106.44,"t":"2026-10-08T04:00:00Z","v":1783752,"vw":106.485551},{"c":110,"h":110.13,"l":106.8401,"n":22785,"o":107.365,"t":"2026-10-09T04:00:00Z","v":1858209,"vw":108.93022},{"c":107.8,"h":110.68,"l":107.54,"n":26470,"o":110.51,"t":"2026-10-12T04:00:00Z","v":1686466,"vw":108.430367},{"c":107.47,"h":109.5,"l":106.682,"n":25465,"o":106.77,"t":"2026-10-13T04:00:00Z","v":2227874,"vw":107.990778},{"c":103.74,"h":106.5799,"l":103.44,"n":31345,"o":105.77,"t":"2026-10-14T04:00:00Z","v":2398470,"vw":104.736913},{"c":103.53,"h":103.625,"l":101.15,"n":31776,"o":101.88,"t":"2026-10-15T04:00:00Z","v":2794049,"vw":102.463823},{"c":98.82,"h":104.3631,"l":98.08,"n":44681,"o":104.025,"t":"2026-10-16T04:00:00Z","v":5467913,"vw":98.814385},{"c":99.92,"h":100.8296,"l":99.22,"n":27122,"o":100.12,"t":"2026-10-19T04:00:00Z","v":2013598,"vw":100.105187},{"c":100.4,"h":100.7097,"l":98.16,"n":23781,"o":99.61,"t":"2026-10-20T04:00:00Z","v":1867614,"vw":100.099945},{"c":103.13,"h":103.67,"l":100.43,"n":20863,"o":100.715,"t":"2026-10-21T04:00:00Z","v":1568505,"vw":102.583833},{"c":102.81,"h":104.26,"l":101.74,"n":27781,"o":102.875,"t":"2026-10-22T04:00:00Z","v":2732840,"vw":102.744256}],"volatilityBars":[{"c":100.65,"h":100.65,"l":100.4,"n":34,"o":100.4,"t":"2026-09-21T08:00:00Z","v":516,"vw":100.564791},{"c":100.69,"h":100.69,"l":100.69,"n":2,"o":100.69,"t":"2026-09-21T08:15:00Z","v":300,"vw":100.69},{"c":99.6775,"h":100.42,"l":99.6775,"n":3,"o":100.42,"t":"2026-09-21T08:45:00Z","v":500,"vw":99.826298},{"c":100.4,"h":100.4,"l":100.4,"n":2,"o":100.4,"t":"2026-09-21T09:00:00Z","v":101,"vw":100.4},{"c":100.6,"h":100.6,"l":100.6,"n":1,"o":100.6,"t":"2026-09-21T09:45:00Z","v":192,"vw":100.6},{"c":100.77,"h":100.77,"l":100.77,"n":1,"o":100.77,"t":"2026-09-21T11:00:00Z","v":150,"vw":100.77},{"c":100.55,"h":100.55,"l":100.55,"n":6,"o":100.55,"t":"2026-09-21T11:30:00Z","v":148,"vw":100.55},{"c":100.8303,"h":100.8303,"l":100.6,"n":7,"o":100.6,"t":"2026-09-21T12:00:00Z","v":805,"vw":100.687456},{"c":100.8115,"h":100.8115,"l":100.8115,"n":3,"o":100.8115,"t":"2026-09-21T12:15:00Z","v":150,"vw":100.8115},{"c":100.8,"h":100.8683,"l":100.72,"n":5,"o":100.8683,"t":"2026-09-21T12:30:00Z","v":485,"vw":100.813465},{"c":100.45,"h":100.87,"l":100.45,"n":16,"o":100.68,"t":"2026-09-21T12:45:00Z","v":1113,"vw":100.641697},{"c":100,"h":100,"l":100,"n":29,"o":100,"t":"2026-09-21T13:15:00Z","v":723,"vw":100},{"c":101.19,"h":101.23,"l":99.5241,"n":1727,"o":100.035,"t":"2026-09-21T13:30:00Z","v":122970,"vw":100.474564},{"c":101.77,"h":101.8,"l":101.025,"n":1305,"o":101.21,"t":"2026-09-21T13:45:00Z","v":95760,"vw":101.413562},{"c":101.68,"h":101.94,"l":101.66,"n":957,"o":101.8,"t":"2026-09-21T14:00:00Z","v":67481,"vw":101.808973},{"c":102,"h":102.01,"l":101.6,"n":1125,"o":101.705,"t":"2026-09-21T14:15:00Z","v":132634,"vw":101.809274},{"c":101.96,"h":102.135,"l":101.86,"n":934,"o":101.98,"t":"2026-09-21T14:30:00Z","v":52885,"vw":101.987659},{"c":102.08,"h":102.24,"l":101.93,"n":801,"o":101.94,"t":"2026-09-21T14:45:00Z","v":46197,"vw":102.049411},{"c":102.25,"h":102.2999,"l":102.03,"n":845,"o":102.06,"t":"2026-09-21T15:00:00Z","v":64984,"vw":102.154076},{"c":102.05,"h":102.19,"l":101.98,"n":977,"o":102.19,"t":"2026-09-21T15:15:00Z","v":113831,"vw":102.04312},{"c":102.18,"h":102.19,"l":102.055,"n":808,"o":102.06,"t":"2026-09-21T15:30:00Z","v":40774,"vw":102.105289},{"c":102.34,"h":102.35,"l":102.17,"n":705,"o":102.17,"t":"2026-09-21T15:45:00Z","v":34237,"vw":102.251279},{"c":102.31,"h":102.47,"l":102.24,"n":752,"o":102.36,"t":"2026-09-21T16:00:00Z","v":58358,"vw":102.329168},{"c":102.29,"h":102.3699,"l":102.225,"n":633,"o":102.345,"t":"2026-09-21T16:15:00Z","v":41196,"vw":102.296768},{"c":102.2,"h":102.36,"l":102.2,"n":634,"o":102.31,"t":"2026-09-21T16:30:00Z","v":32986,"vw":102.298706},{"c":102.17,"h":102.23,"l":102.09,"n":660,"o":102.23,"t":"2026-09-21T16:45:00Z","v":23901,"vw":102.161298},{"c":102.25,"h":102.25,"l":102.1,"n":629,"o":102.18,"t":"2026-09-21T17:00:00Z","v":28221,"vw":102.173236},{"c":102.34,"h":102.34,"l":102.2,"n":541,"o":102.25,"t":"2026-09-21T17:15:00Z","v":22115,"vw":102.280602},{"c":102.32,"h":102.38,"l":102.21,"n":807,"o":102.31,"t":"2026-09-21T17:30:00Z","v":54992,"vw":102.291611},{"c":102.47,"h":102.475,"l":102.32,"n":974,"o":102.32,"t":"2026-09-21T17:45:00Z","v":45825,"vw":102.415713},{"c":102.515,"h":102.6,"l":102.425,"n":675,"o":102.46,"t":"2026-09-21T18:00:00Z","v":31383,"vw":102.509436},{"c":102.57,"h":102.5955,"l":102.48,"n":582,"o":102.51,"t":"2026-09-21T18:15:00Z","v":47300,"vw":102.53523},{"c":102.71,"h":102.7299,"l":102.495,"n":764,"o":102.56,"t":"2026-09-21T18:30:00Z","v":60064,"vw":102.58346},{"c":102.755,"h":102.85,"l":102.65,"n":1060,"o":102.71,"t":"2026-09-21T18:45:00Z","v":67332,"vw":102.748622},{"c":102.79,"h":102.9199,"l":102.68,"n":999,"o":102.755,"t":"2026-09-21T19:00:00Z","v":92110,"vw":102.832},{"c":102.845,"h":102.875,"l":102.56,"n":985,"o":102.79,"t":"2026-09-21T19:15:00Z","v":170158,"vw":102.718655},{"c":102.975,"h":103.05,"l":102.75,"n":1324,"o":102.83,"t":"2026-09-21T19:30:00Z","v":98893,"vw":102.935721},{"c":103.08,"h":103.13,"l":102.85,"n":2805,"o":102.97,"t":"2026-09-21T19:45:00Z","v":260010,"vw":103.018868},{"c":103.09,"h":103.14,"l":103.09,"n":70,"o":103.09,"t":"2026-09-21T20:00:00Z","v":174505,"vw":103.090378},{"c":103.11,"h":103.21,"l":103.11,"n":50,"o":103.18,"t":"2026-09-21T20:15:00Z","v":3427,"vw":103.134824},{"c":104.05,"h":104.05,"l":103.743,"n":3,"o":103.743,"t":"2026-09-21T20:30:00Z","v":201,"vw":103.8965},{"c":103.3,"h":103.3,"l":103.15,"n":6,"o":103.2,"t":"2026-09-21T21:15:00Z","v":701,"vw":103.263343},{"c":103.4,"h":103.4,"l":103.4,"n":1,"o":103.4,"t":"2026-09-21T21:45:00Z","v":400,"vw":103.4},{"c":103.09,"h":103.09,"l":103.09,"n":1,"o":103.09,"t":"2026-09-21T22:00:00Z","v":100,"vw":103.09},{"c":103.2844,"h":103.2844,"l":103.2844,"n":3,"o":103.2844,"t":"2026-09-21T23:45:00Z","v":175,"vw":103.2844},{"c":103.4,"h":103.8716,"l":103.4,"n":39,"o":103.5,"t":"2026-09-22T08:00:00Z","v":2184,"vw":103.6382},{"c":103.2,"h":103.23,"l":103.2,"n":5,"o":103.23,"t":"2026-09-22T08:15:00Z","v":595,"vw":103.213591},{"c":103.26,"h":103.26,"l":103.26,"n":4,"o":103.26,"t":"2026-09-22T09:45:00Z","v":351,"vw":103.26},{"c":103.49,"h":103.49,"l":103.49,"n":6,"o":103.49,"t":"2026-09-22T10:45:00Z","v":264,"vw":103.49},{"c":103.5,"h":103.5,"l":103.49,"n":5,"o":103.49,"t":"2026-09-22T11:00:00Z","v":209,"vw":103.495},{"c":103.52,"h":103.52,"l":103.5,"n":9,"o":103.5,"t":"2026-09-22T11:15:00Z","v":375,"vw":103.508333},{"c":103.8,"h":103.8,"l":103.69,"n":14,"o":103.69,"t":"2026-09-22T12:00:00Z","v":1248,"vw":103.786905},{"c":104.44,"h":104.441,"l":104.44,"n":6,"o":104.441,"t":"2026-09-22T12:15:00Z","v":536,"vw":104.440296},{"c":103.85,"h":103.85,"l":103.85,"n":7,"o":103.85,"t":"2026-09-22T12:45:00Z","v":231,"vw":103.85},{"c":104.1917,"h":104.2094,"l":104.1624,"n":6,"o":104.2094,"t":"2026-09-22T13:00:00Z","v":424,"vw":104.181475},{"c":103.33,"h":104,"l":103.2,"n":164,"o":104,"t":"2026-09-22T13:15:00Z","v":9866,"vw":103.353836},{"c":102.06,"h":103.66,"l":102.055,"n":1564,"o":103.66,"t":"2026-09-22T13:30:00Z","v":110717,"vw":103.070552},{"c":102.13,"h":102.28,"l":101.6001,"n":1279,"o":102.11,"t":"2026-09-22T13:45:00Z","v":101809,"vw":101.956748},{"c":102.1,"h":102.385,"l":102,"n":877,"o":102.095,"t":"2026-09-22T14:00:00Z","v":67984,"vw":102.186124},{"c":101.92,"h":102.3,"l":101.84,"n":921,"o":102.105,"t":"2026-09-22T14:15:00Z","v":59847,"vw":102.131632},{"c":101.9,"h":102.2074,"l":101.76,"n":1065,"o":101.88,"t":"2026-09-22T14:30:00Z","v":131064,"vw":101.888265},{"c":101.8,"h":102.0508,"l":101.71,"n":852,"o":101.9227,"t":"2026-09-22T14:45:00Z","v":53006,"vw":101.875374},{"c":101.885,"h":101.99,"l":101.61,"n":799,"o":101.8,"t":"2026-09-22T15:00:00Z","v":61432,"vw":101.820548},{"c":101.72,"h":101.88,"l":101.63,"n":736,"o":101.86,"t":"2026-09-22T15:15:00Z","v":38064,"vw":101.771525},{"c":101.67,"h":101.805,"l":101.66,"n":638,"o":101.73,"t":"2026-09-22T15:30:00Z","v":42612,"vw":101.73275},{"c":101.49,"h":101.7999,"l":101.4,"n":667,"o":101.71,"t":"2026-09-22T15:45:00Z","v":53445,"vw":101.56119},{"c":101.465,"h":101.6189,"l":101.3134,"n":588,"o":101.5,"t":"2026-09-22T16:00:00Z","v":44323,"vw":101.4543},{"c":101.65,"h":101.66,"l":101.425,"n":846,"o":101.45,"t":"2026-09-22T16:15:00Z","v":65690,"vw":101.518597},{"c":102.119,"h":102.119,"l":101.62,"n":613,"o":101.65,"t":"2026-09-22T16:30:00Z","v":44171,"vw":101.781475},{"c":102.06,"h":102.335,"l":101.9,"n":714,"o":102.0501,"t":"2026-09-22T16:45:00Z","v":48542,"vw":102.095589},{"c":102.12,"h":102.12,"l":101.88,"n":633,"o":102.08,"t":"2026-09-22T17:00:00Z","v":40794,"vw":102.015407},{"c":102.35,"h":102.365,"l":102.04,"n":857,"o":102.08,"t":"2026-09-22T17:15:00Z","v":74684,"vw":102.176044},{"c":102.44,"h":102.46,"l":102.22,"n":667,"o":102.35,"t":"2026-09-22T17:30:00Z","v":47947,"vw":102.3606},{"c":102.4399,"h":102.51,"l":102.2256,"n":1151,"o":102.48,"t":"2026-09-22T17:45:00Z","v":53508,"vw":102.340993},{"c":102.515,"h":102.55,"l":102.21,"n":646,"o":102.4,"t":"2026-09-22T18:00:00Z","v":53060,"vw":102.393622},{"c":102.7,"h":102.7799,"l":102.5,"n":818,"o":102.505,"t":"2026-09-22T18:15:00Z","v":60397,"vw":102.665689},{"c":102.72,"h":102.76,"l":102.56,"n":687,"o":102.705,"t":"2026-09-22T18:30:00Z","v":49589,"vw":102.655312},{"c":102.47,"h":102.72,"l":102.44,"n":668,"o":102.685,"t":"2026-09-22T18:45:00Z","v":59394,"vw":102.557665},{"c":102.516,"h":102.59,"l":102.27,"n":703,"o":102.45,"t":"2026-09-22T19:00:00Z","v":51998,"vw":102.451495},{"c":102.58,"h":102.675,"l":102.48,"n":749,"o":102.52,"t":"2026-09-22T19:15:00Z","v":55301,"vw":102.561516},{"c":102.52,"h":102.65,"l":102.3,"n":877,"o":102.5607,"t":"2026-09-22T19:30:00Z","v":101107,"vw":102.515198},{"c":102.55,"h":102.68,"l":102.45,"n":1544,"o":102.53,"t":"2026-09-22T19:45:00Z","v":140191,"vw":102.550617},{"c":102.4,"h":102.575,"l":102.151,"n":55,"o":102.575,"t":"2026-09-22T20:00:00Z","v":14037,"vw":102.558431},{"c":102.45,"h":102.55,"l":102.45,"n":4,"o":102.55,"t":"2026-09-22T20:15:00Z","v":253,"vw":102.5},{"c":102.6,"h":102.6,"l":102.6,"n":3,"o":102.6,"t":"2026-09-22T20:30:00Z","v":204,"vw":102.6},{"c":102.8506,"h":102.8506,"l":102.8087,"n":5,"o":102.8087,"t":"2026-09-22T20:45:00Z","v":645,"vw":102.843617},{"c":102.7,"h":102.7,"l":102.514,"n":3,"o":102.514,"t":"2026-09-22T21:30:00Z","v":601,"vw":102.669},{"c":102.8205,"h":102.8205,"l":102.8205,"n":1,"o":102.8205,"t":"2026-09-22T21:45:00Z","v":200,"vw":102.8205},{"c":102.7,"h":102.7,"l":102.7,"n":1,"o":102.7,"t":"2026-09-22T22:15:00Z","v":100,"vw":102.7},{"c":102.7694,"h":102.7694,"l":102.7694,"n":2,"o":102.7694,"t":"2026-09-22T22:30:00Z","v":201,"vw":102.7694},{"c":102.4695,"h":102.58,"l":102.4695,"n":7,"o":102.58,"t":"2026-09-22T23:45:00Z","v":400,"vw":102.52475},{"c":102.65,"h":102.6644,"l":102.58,"n":49,"o":102.58,"t":"2026-09-23T08:00:00Z","v":2111,"vw":102.631249},{"c":102.99,"h":102.99,"l":102.99,"n":1,"o":102.99,"t":"2026-09-23T10:15:00Z","v":150,"vw":102.99},{"c":102.77,"h":102.77,"l":102.77,"n":3,"o":102.77,"t":"2026-09-23T11:45:00Z","v":125,"vw":102.77},{"c":102.908,"h":102.908,"l":102.65,"n":6,"o":102.65,"t":"2026-09-23T12:15:00Z","v":208,"vw":102.779},{"c":103.1,"h":103.1046,"l":103.09,"n":16,"o":103.1046,"t":"2026-09-23T13:15:00Z","v":1442,"vw":103.099536},{"c":102.9,"h":103.11,"l":102.24,"n":1209,"o":103.01,"t":"2026-09-23T13:30:00Z","v":98757,"vw":102.799827},{"c":103.21,"h":103.5,"l":102.65,"n":985,"o":102.905,"t":"2026-09-23T13:45:00Z","v":66376,"vw":103.145572},{"c":102.645,"h":103.22,"l":102.42,"n":779,"o":103.15,"t":"2026-09-23T14:00:00Z","v":52207,"vw":102.78575},{"c":102.34,"h":102.71,"l":102.23,"n":737,"o":102.645,"t":"2026-09-23T14:15:00Z","v":52163,"vw":102.532724},{"c":102.925,"h":102.97,"l":102.37,"n":552,"o":102.37,"t":"2026-09-23T14:30:00Z","v":41564,"vw":102.682676},{"c":103.7,"h":103.78,"l":102.89,"n":1040,"o":102.97,"t":"2026-09-23T14:45:00Z","v":73180,"vw":103.364012},{"c":103.415,"h":103.84,"l":103.34,"n":925,"o":103.6,"t":"2026-09-23T15:00:00Z","v":67820,"vw":103.610231},{"c":103.895,"h":103.99,"l":103.41,"n":850,"o":103.41,"t":"2026-09-23T15:15:00Z","v":68104,"vw":103.764721},{"c":103.73,"h":103.98,"l":103.68,"n":684,"o":103.89,"t":"2026-09-23T15:30:00Z","v":51177,"vw":103.837513},{"c":103.93,"h":103.96,"l":103.69,"n":683,"o":103.73,"t":"2026-09-23T15:45:00Z","v":50754,"vw":103.798381},{"c":103.58,"h":103.96,"l":103.58,"n":479,"o":103.945,"t":"2026-09-23T16:00:00Z","v":56383,"vw":103.828211},{"c":103.5072,"h":103.6529,"l":103.475,"n":528,"o":103.6,"t":"2026-09-23T16:15:00Z","v":108632,"vw":103.600794},{"c":103.34,"h":103.575,"l":103.28,"n":492,"o":103.535,"t":"2026-09-23T16:30:00Z","v":29662,"vw":103.393975},{"c":103.31,"h":103.44,"l":103.14,"n":584,"o":103.335,"t":"2026-09-23T16:45:00Z","v":35757,"vw":103.295391},{"c":103.4199,"h":103.5,"l":103.26,"n":722,"o":103.365,"t":"2026-09-23T17:00:00Z","v":131076,"vw":103.433532},{"c":103.445,"h":103.6799,"l":103.4,"n":484,"o":103.405,"t":"2026-09-23T17:15:00Z","v":32544,"vw":103.530685},{"c":103.57,"h":103.61,"l":103.3,"n":489,"o":103.415,"t":"2026-09-23T17:30:00Z","v":32477,"vw":103.424832},{"c":103.665,"h":103.6899,"l":103.41,"n":690,"o":103.55,"t":"2026-09-23T17:45:00Z","v":29911,"vw":103.562302},{"c":103.79,"h":103.81,"l":103.585,"n":1219,"o":103.64,"t":"2026-09-23T18:00:00Z","v":95776,"vw":103.66866},{"c":103.765,"h":103.85,"l":103.72,"n":1306,"o":103.79,"t":"2026-09-23T18:15:00Z","v":113675,"vw":103.778757},{"c":103.7,"h":103.79,"l":103.64,"n":835,"o":103.765,"t":"2026-09-23T18:30:00Z","v":229139,"vw":103.741176},{"c":103.96,"h":103.96,"l":103.69,"n":915,"o":103.71,"t":"2026-09-23T18:45:00Z","v":58682,"vw":103.818498},{"c":103.96,"h":104.05,"l":103.9,"n":942,"o":103.97,"t":"2026-09-23T19:00:00Z","v":54139,"vw":103.953776},{"c":103.92,"h":103.9872,"l":103.8031,"n":918,"o":103.96,"t":"2026-09-23T19:15:00Z","v":78846,"vw":103.895128},{"c":103.94,"h":103.94,"l":103.83,"n":1003,"o":103.88,"t":"2026-09-23T19:30:00Z","v":63773,"vw":103.890129},{"c":103.97,"h":104.25,"l":103.95,"n":2161,"o":103.96,"t":"2026-09-23T19:45:00Z","v":162830,"vw":104.067314},{"c":104.14,"h":104.15,"l":104.01,"n":32,"o":104.01,"t":"2026-09-23T20:00:00Z","v":157708,"vw":104.010651},{"c":104.46,"h":104.46,"l":104.44,"n":9,"o":104.44,"t":"2026-09-23T20:15:00Z","v":1001,"vw":104.455842},{"c":104.34,"h":104.34,"l":103.888,"n":5,"o":104.16,"t":"2026-09-23T20:45:00Z","v":707,"vw":104.122397},{"c":104.3596,"h":104.3596,"l":104.3596,"n":1,"o":104.3596,"t":"2026-09-23T21:00:00Z","v":100,"vw":104.3596},{"c":104.2,"h":104.21,"l":104.2,"n":4,"o":104.21,"t":"2026-09-23T21:30:00Z","v":304,"vw":104.206667},{"c":104.3,"h":104.3,"l":104.3,"n":2,"o":104.3,"t":"2026-09-23T21:45:00Z","v":246,"vw":104.3},{"c":104.3,"h":104.3,"l":104.3,"n":6,"o":104.3,"t":"2026-09-23T22:15:00Z","v":500,"vw":104.3},{"c":104.19,"h":104.19,"l":104.19,"n":1,"o":104.19,"t":"2026-09-23T23:00:00Z","v":1000,"vw":104.19},{"c":104.3293,"h":104.35,"l":104.3293,"n":2,"o":104.35,"t":"2026-09-23T23:15:00Z","v":200,"vw":104.33965},{"c":103.99,"h":103.99,"l":103.99,"n":1,"o":103.99,"t":"2026-09-24T08:00:00Z","v":192,"vw":103.99},{"c":102.81,"h":102.81,"l":102.81,"n":3,"o":102.81,"t":"2026-09-24T08:45:00Z","v":150,"vw":102.81},{"c":102.98,"h":102.98,"l":102.98,"n":5,"o":102.98,"t":"2026-09-24T09:00:00Z","v":234,"vw":102.98},{"c":103.0018,"h":103.0018,"l":103.0018,"n":2,"o":103.0018,"t":"2026-09-24T10:45:00Z","v":110,"vw":103.0018},{"c":103.45,"h":103.45,"l":103.45,"n":1,"o":103.45,"t":"2026-09-24T11:00:00Z","v":100,"vw":103.45},{"c":103.066,"h":103.48,"l":103.03,"n":5,"o":103.48,"t":"2026-09-24T11:30:00Z","v":1288,"vw":103.106336},{"c":103.1,"h":103.21,"l":103.0856,"n":43,"o":103.21,"t":"2026-09-24T12:30:00Z","v":2277,"vw":103.110535},{"c":103.4443,"h":103.5,"l":103.4443,"n":17,"o":103.46,"t":"2026-09-24T13:00:00Z","v":4138,"vw":103.493132},{"c":103.51,"h":103.7,"l":103.47,"n":32,"o":103.6,"t":"2026-09-24T13:15:00Z","v":4840,"vw":103.534445},{"c":103.56,"h":103.7,"l":102.95,"n":1015,"o":103.53,"t":"2026-09-24T13:30:00Z","v":90090,"vw":103.431782},{"c":103.11,"h":103.485,"l":102.76,"n":701,"o":103.48,"t":"2026-09-24T13:45:00Z","v":64454,"vw":102.998377},{"c":103.27,"h":103.415,"l":102.96,"n":699,"o":103.05,"t":"2026-09-24T14:00:00Z","v":65512,"vw":103.179278},{"c":103.135,"h":103.44,"l":102.93,"n":837,"o":103.315,"t":"2026-09-24T14:15:00Z","v":74739,"vw":103.204292},{"c":103.6025,"h":103.6136,"l":103.02,"n":476,"o":103.16,"t":"2026-09-24T14:30:00Z","v":32065,"vw":103.353345},{"c":103.635,"h":103.75,"l":103.52,"n":510,"o":103.65,"t":"2026-09-24T14:45:00Z","v":27178,"vw":103.638411},{"c":103.455,"h":103.91,"l":103.455,"n":576,"o":103.66,"t":"2026-09-24T15:00:00Z","v":29077,"vw":103.655009},{"c":103.28,"h":103.69,"l":103.23,"n":595,"o":103.45,"t":"2026-09-24T15:15:00Z","v":36452,"vw":103.42018},{"c":103.29,"h":103.3899,"l":103.25,"n":351,"o":103.25,"t":"2026-09-24T15:30:00Z","v":25297,"vw":103.310274},{"c":103.385,"h":103.516,"l":103.255,"n":272,"o":103.31,"t":"2026-09-24T15:45:00Z","v":12119,"vw":103.339169},{"c":103.38,"h":103.4,"l":103.24,"n":318,"o":103.395,"t":"2026-09-24T16:00:00Z","v":13436,"vw":103.329113},{"c":103.72,"h":103.885,"l":103.47,"n":390,"o":103.47,"t":"2026-09-24T16:15:00Z","v":23771,"vw":103.611021},{"c":103.765,"h":103.9675,"l":103.66,"n":987,"o":103.66,"t":"2026-09-24T16:30:00Z","v":86880,"vw":103.837324},{"c":104.005,"h":104.15,"l":103.765,"n":403,"o":103.77,"t":"2026-09-24T16:45:00Z","v":21750,"vw":103.958996},{"c":103.81,"h":104.0808,"l":103.67,"n":416,"o":103.94,"t":"2026-09-24T17:00:00Z","v":41398,"vw":103.846086},{"c":103.75,"h":103.9322,"l":103.665,"n":285,"o":103.8599,"t":"2026-09-24T17:15:00Z","v":19032,"vw":103.786729},{"c":103.601,"h":103.8199,"l":103.5,"n":369,"o":103.685,"t":"2026-09-24T17:30:00Z","v":21485,"vw":103.670213},{"c":103.565,"h":103.74,"l":103.51,"n":413,"o":103.6,"t":"2026-09-24T17:45:00Z","v":17614,"vw":103.650892},{"c":103.4,"h":103.52,"l":103.2462,"n":492,"o":103.5,"t":"2026-09-24T18:00:00Z","v":32856,"vw":103.386183},{"c":103.63,"h":103.66,"l":103.4,"n":360,"o":103.4,"t":"2026-09-24T18:15:00Z","v":20166,"vw":103.554108},{"c":103.68,"h":103.68,"l":103.44,"n":321,"o":103.635,"t":"2026-09-24T18:30:00Z","v":23470,"vw":103.560448},{"c":103.905,"h":103.94,"l":103.68,"n":409,"o":103.68,"t":"2026-09-24T18:45:00Z","v":27999,"vw":103.858487},{"c":103.715,"h":103.89,"l":103.66,"n":675,"o":103.89,"t":"2026-09-24T19:00:00Z","v":46729,"vw":103.794144},{"c":103.67,"h":103.83,"l":103.64,"n":566,"o":103.725,"t":"2026-09-24T19:15:00Z","v":58319,"vw":103.753908},{"c":103.495,"h":103.69,"l":103.47,"n":740,"o":103.6894,"t":"2026-09-24T19:30:00Z","v":64137,"vw":103.578402},{"c":103.13,"h":103.58,"l":103.13,"n":1881,"o":103.496,"t":"2026-09-24T19:45:00Z","v":145231,"vw":103.312765},{"c":103.19,"h":103.19,"l":103.13,"n":14,"o":103.13,"t":"2026-09-24T20:00:00Z","v":43705,"vw":103.189725},{"c":103.2,"h":103.2,"l":103.096,"n":8,"o":103.096,"t":"2026-09-24T20:15:00Z","v":1149,"vw":103.13094},{"c":103.75,"h":103.75,"l":103.47,"n":12,"o":103.75,"t":"2026-09-24T23:45:00Z","v":590,"vw":103.646104},{"c":103.64,"h":103.74,"l":103.64,"n":9,"o":103.74,"t":"2026-09-25T08:00:00Z","v":306,"vw":103.69},{"c":103.48,"h":103.65,"l":103.48,"n":23,"o":103.65,"t":"2026-09-25T08:15:00Z","v":1068,"vw":103.578318},{"c":103.48,"h":103.54,"l":103.48,"n":3,"o":103.52,"t":"2026-09-25T08:45:00Z","v":300,"vw":103.513333},{"c":103.89,"h":103.89,"l":103.89,"n":1,"o":103.89,"t":"2026-09-25T09:30:00Z","v":100,"vw":103.89},{"c":104.08,"h":104.08,"l":104.08,"n":1,"o":104.08,"t":"2026-09-25T11:00:00Z","v":500,"vw":104.08},{"c":103.86,"h":104.0676,"l":103.86,"n":15,"o":104.0676,"t":"2026-09-25T11:15:00Z","v":715,"vw":103.968497},{"c":104.05,"h":104.05,"l":104.05,"n":10,"o":104.05,"t":"2026-09-25T11:30:00Z","v":146,"vw":104.05},{"c":103.8,"h":103.8,"l":103.8,"n":14,"o":103.8,"t":"2026-09-25T12:00:00Z","v":247,"vw":103.8},{"c":103.71,"h":103.71,"l":103.71,"n":3,"o":103.71,"t":"2026-09-25T12:30:00Z","v":160,"vw":103.71},{"c":103.53,"h":103.67,"l":103.53,"n":28,"o":103.67,"t":"2026-09-25T12:45:00Z","v":642,"vw":103.611395},{"c":103.61,"h":103.61,"l":103.2983,"n":18,"o":103.5,"t":"2026-09-25T13:00:00Z","v":3695,"vw":103.508315},{"c":103.59,"h":103.59,"l":103.59,"n":7,"o":103.59,"t":"2026-09-25T13:15:00Z","v":216,"vw":103.59},{"c":103.0599,"h":103.53,"l":102.3201,"n":1253,"o":103.33,"t":"2026-09-25T13:30:00Z","v":74660,"vw":102.999488},{"c":102.61,"h":103.3365,"l":102.41,"n":625,"o":103.1,"t":"2026-09-25T13:45:00Z","v":68051,"vw":102.757778},{"c":101.5,"h":102.655,"l":101.37,"n":941,"o":102.4,"t":"2026-09-25T14:00:00Z","v":80281,"vw":101.761989},{"c":102.065,"h":102.32,"l":101.2809,"n":560,"o":101.505,"t":"2026-09-25T14:15:00Z","v":33601,"vw":101.828342},{"c":101.575,"h":102.08,"l":101.51,"n":452,"o":101.99,"t":"2026-09-25T14:30:00Z","v":31056,"vw":101.868949},{"c":102.13,"h":102.13,"l":101.5729,"n":375,"o":101.6599,"t":"2026-09-25T14:45:00Z","v":27644,"vw":101.699304},{"c":102.01,"h":102.31,"l":101.9,"n":389,"o":102.04,"t":"2026-09-25T15:00:00Z","v":28263,"vw":102.09153},{"c":102.11,"h":102.11,"l":101.88,"n":447,"o":101.97,"t":"2026-09-25T15:15:00Z","v":34256,"vw":102.026178},{"c":101.635,"h":102.2499,"l":101.635,"n":316,"o":102.16,"t":"2026-09-25T15:30:00Z","v":18961,"vw":101.944888},{"c":101.85,"h":101.905,"l":101.5,"n":690,"o":101.6,"t":"2026-09-25T15:45:00Z","v":87766,"vw":101.547497},{"c":101.7188,"h":102.01,"l":101.7,"n":367,"o":101.855,"t":"2026-09-25T16:00:00Z","v":13012,"vw":101.844805},{"c":101.85,"h":101.88,"l":101.525,"n":355,"o":101.77,"t":"2026-09-25T16:15:00Z","v":25313,"vw":101.699854},{"c":101.87,"h":101.95,"l":101.54,"n":423,"o":101.87,"t":"2026-09-25T16:30:00Z","v":22030,"vw":101.712058},{"c":101.585,"h":101.88,"l":101.56,"n":346,"o":101.82,"t":"2026-09-25T16:45:00Z","v":21417,"vw":101.695983},{"c":101.62,"h":101.715,"l":101.58,"n":308,"o":101.61,"t":"2026-09-25T17:00:00Z","v":18437,"vw":101.639728},{"c":101.865,"h":101.9499,"l":101.55,"n":330,"o":101.63,"t":"2026-09-25T17:15:00Z","v":21553,"vw":101.778456},{"c":101.765,"h":101.96,"l":101.75,"n":368,"o":101.84,"t":"2026-09-25T17:30:00Z","v":22578,"vw":101.873207},{"c":101.85,"h":101.9497,"l":101.74,"n":515,"o":101.75,"t":"2026-09-25T17:45:00Z","v":19767,"vw":101.838656},{"c":101.805,"h":101.8792,"l":101.66,"n":437,"o":101.845,"t":"2026-09-25T18:00:00Z","v":25298,"vw":101.74301},{"c":101.63,"h":101.805,"l":101.63,"n":483,"o":101.805,"t":"2026-09-25T18:15:00Z","v":40464,"vw":101.737851},{"c":101.6,"h":101.69,"l":101.53,"n":458,"o":101.64,"t":"2026-09-25T18:30:00Z","v":32499,"vw":101.609485},{"c":101.42,"h":101.59,"l":101.41,"n":684,"o":101.57,"t":"2026-09-25T18:45:00Z","v":44195,"vw":101.487301},{"c":101.34,"h":101.44,"l":101.2747,"n":777,"o":101.41,"t":"2026-09-25T19:00:00Z","v":48135,"vw":101.351647},{"c":100.99,"h":101.34,"l":100.96,"n":991,"o":101.34,"t":"2026-09-25T19:15:00Z","v":73808,"vw":101.158736},{"c":101.045,"h":101.0999,"l":100.87,"n":914,"o":100.9601,"t":"2026-09-25T19:30:00Z","v":76951,"vw":100.984689},{"c":100.86,"h":101.13,"l":100.78,"n":1388,"o":101.05,"t":"2026-09-25T19:45:00Z","v":105066,"vw":100.986206},{"c":100.9671,"h":101.2,"l":100.599,"n":29,"o":100.95,"t":"2026-09-25T20:00:00Z","v":27827,"vw":100.959309},{"c":101.2,"h":102.01,"l":101.2,"n":7,"o":102.01,"t":"2026-09-25T20:15:00Z","v":664,"vw":101.335},{"c":101.25,"h":101.25,"l":101.25,"n":2,"o":101.25,"t":"2026-09-25T21:00:00Z","v":138,"vw":101.25},{"c":101.06,"h":101.08,"l":101.06,"n":5,"o":101.08,"t":"2026-09-25T21:15:00Z","v":401,"vw":101.065882},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-09-25T22:00:00Z","v":750,"vw":101},{"c":101.44,"h":101.44,"l":101.38,"n":3,"o":101.38,"t":"2026-09-25T22:15:00Z","v":233,"vw":101.413913},{"c":101.36,"h":101.36,"l":101.36,"n":2,"o":101.36,"t":"2026-09-25T22:45:00Z","v":150,"vw":101.36},{"c":101.33,"h":101.33,"l":101.33,"n":4,"o":101.33,"t":"2026-09-25T23:45:00Z","v":154,"vw":101.33},{"c":100.99,"h":101.36,"l":100.9,"n":57,"o":101.06,"t":"2026-09-28T08:00:00Z","v":3148,"vw":101.166955},{"c":101.23,"h":101.23,"l":101.23,"n":5,"o":101.23,"t":"2026-09-28T08:15:00Z","v":290,"vw":101.23},{"c":100.61,"h":100.61,"l":100.61,"n":22,"o":100.61,"t":"2026-09-28T09:00:00Z","v":158,"vw":100.61},{"c":100.01,"h":100.01,"l":100.01,"n":28,"o":100.01,"t":"2026-09-28T10:15:00Z","v":266,"vw":100.01},{"c":100,"h":100.5,"l":100,"n":24,"o":100.5,"t":"2026-09-28T11:00:00Z","v":501,"vw":100.228125},{"c":100,"h":100,"l":100,"n":3,"o":100,"t":"2026-09-28T11:15:00Z","v":210,"vw":100},{"c":99.793,"h":99.793,"l":99.793,"n":2,"o":99.793,"t":"2026-09-28T11:30:00Z","v":201,"vw":99.793},{"c":100.29,"h":100.29,"l":100.27,"n":10,"o":100.27,"t":"2026-09-28T12:00:00Z","v":484,"vw":100.285},{"c":100.29,"h":100.29,"l":100.29,"n":2,"o":100.29,"t":"2026-09-28T12:15:00Z","v":203,"vw":100.29},{"c":99.8,"h":99.8,"l":99.8,"n":1,"o":99.8,"t":"2026-09-28T12:30:00Z","v":200,"vw":99.8},{"c":99.68,"h":99.7,"l":99.68,"n":24,"o":99.7,"t":"2026-09-28T12:45:00Z","v":907,"vw":99.688},{"c":99.32,"h":99.5,"l":99.32,"n":53,"o":99.5,"t":"2026-09-28T13:15:00Z","v":738,"vw":99.41},{"c":100.5,"h":100.88,"l":99.15,"n":2068,"o":99.5,"t":"2026-09-28T13:30:00Z","v":131647,"vw":99.994387},{"c":100.72,"h":100.7392,"l":99.88,"n":686,"o":100.42,"t":"2026-09-28T13:45:00Z","v":50477,"vw":100.416143},{"c":100.45,"h":100.95,"l":100.24,"n":650,"o":100.8,"t":"2026-09-28T14:00:00Z","v":50571,"vw":100.583735},{"c":100.43,"h":100.8198,"l":100.37,"n":610,"o":100.45,"t":"2026-09-28T14:15:00Z","v":34511,"vw":100.648508},{"c":100.215,"h":100.43,"l":100.06,"n":675,"o":100.43,"t":"2026-09-28T14:30:00Z","v":35128,"vw":100.295817},{"c":100.25,"h":100.28,"l":99.95,"n":673,"o":100.17,"t":"2026-09-28T14:45:00Z","v":151157,"vw":100.227965},{"c":100.94,"h":101.19,"l":100.28,"n":829,"o":100.29,"t":"2026-09-28T15:00:00Z","v":45221,"vw":100.821036},{"c":101.47,"h":101.5,"l":100.91,"n":615,"o":100.95,"t":"2026-09-28T15:15:00Z","v":34435,"vw":101.18072},{"c":101.31,"h":101.44,"l":101.23,"n":943,"o":101.44,"t":"2026-09-28T15:30:00Z","v":74804,"vw":101.321713},{"c":101.55,"h":101.6383,"l":101.32,"n":614,"o":101.32,"t":"2026-09-28T15:45:00Z","v":44375,"vw":101.499751},{"c":101.59,"h":101.7599,"l":101.51,"n":660,"o":101.6,"t":"2026-09-28T16:00:00Z","v":45196,"vw":101.618617},{"c":101.8051,"h":102.02,"l":101.55,"n":871,"o":101.55,"t":"2026-09-28T16:15:00Z","v":57259,"vw":101.731132},{"c":101.63,"h":101.85,"l":101.6241,"n":443,"o":101.8097,"t":"2026-09-28T16:30:00Z","v":25032,"vw":101.729133},{"c":101.53,"h":101.725,"l":101.465,"n":450,"o":101.66,"t":"2026-09-28T16:45:00Z","v":30754,"vw":101.613642},{"c":101.878,"h":101.94,"l":101.44,"n":502,"o":101.4981,"t":"2026-09-28T17:00:00Z","v":30560,"vw":101.650667},{"c":101.835,"h":101.9071,"l":101.73,"n":381,"o":101.9071,"t":"2026-09-28T17:15:00Z","v":17494,"vw":101.807319},{"c":101.89,"h":101.98,"l":101.84,"n":559,"o":101.84,"t":"2026-09-28T17:30:00Z","v":23020,"vw":101.911809},{"c":101.72,"h":101.9099,"l":101.655,"n":652,"o":101.87,"t":"2026-09-28T17:45:00Z","v":18550,"vw":101.817283},{"c":101.83,"h":101.83,"l":101.67,"n":343,"o":101.73,"t":"2026-09-28T18:00:00Z","v":18055,"vw":101.771344},{"c":101.86,"h":101.8998,"l":101.75,"n":367,"o":101.88,"t":"2026-09-28T18:15:00Z","v":25279,"vw":101.868871},{"c":101.85,"h":101.87,"l":101.74,"n":465,"o":101.84,"t":"2026-09-28T18:30:00Z","v":30603,"vw":101.805705},{"c":101.9,"h":102.03,"l":101.76,"n":625,"o":101.81,"t":"2026-09-28T18:45:00Z","v":38962,"vw":101.953349},{"c":101.8,"h":101.97,"l":101.8,"n":466,"o":101.88,"t":"2026-09-28T19:00:00Z","v":23778,"vw":101.884507},{"c":101.85,"h":101.95,"l":101.795,"n":487,"o":101.81,"t":"2026-09-28T19:15:00Z","v":29353,"vw":101.870172},{"c":101.87,"h":101.93,"l":101.79,"n":754,"o":101.84,"t":"2026-09-28T19:30:00Z","v":45674,"vw":101.876797},{"c":101.63,"h":101.9099,"l":101.58,"n":1318,"o":101.855,"t":"2026-09-28T19:45:00Z","v":82105,"vw":101.713086},{"c":102.3603,"h":102.3603,"l":101.67,"n":17,"o":101.67,"t":"2026-09-28T20:00:00Z","v":56040,"vw":101.673725},{"c":101.8835,"h":101.8835,"l":101.6912,"n":4,"o":101.6912,"t":"2026-09-28T20:15:00Z","v":1140,"vw":101.708682},{"c":101.8505,"h":101.86,"l":101.8505,"n":7,"o":101.86,"t":"2026-09-28T20:45:00Z","v":401,"vw":101.85525},{"c":101.38,"h":101.38,"l":101.38,"n":4,"o":101.38,"t":"2026-09-28T21:00:00Z","v":152,"vw":101.38},{"c":101.856,"h":101.87,"l":101.856,"n":11,"o":101.86,"t":"2026-09-28T22:30:00Z","v":797,"vw":101.861333},{"c":101.88,"h":101.88,"l":101.88,"n":11,"o":101.88,"t":"2026-09-28T23:15:00Z","v":730,"vw":101.88},{"c":101.8495,"h":101.8495,"l":101.8495,"n":1,"o":101.8495,"t":"2026-09-28T23:30:00Z","v":1000,"vw":101.8495},{"c":102,"h":102,"l":102,"n":15,"o":102,"t":"2026-09-29T08:00:00Z","v":286,"vw":102},{"c":101.86,"h":101.86,"l":101.86,"n":1,"o":101.86,"t":"2026-09-29T09:00:00Z","v":100,"vw":101.86},{"c":101.85,"h":101.85,"l":101.85,"n":7,"o":101.85,"t":"2026-09-29T10:15:00Z","v":203,"vw":101.85},{"c":101.98,"h":101.98,"l":101.98,"n":2,"o":101.98,"t":"2026-09-29T10:45:00Z","v":101,"vw":101.98},{"c":101.9,"h":101.92,"l":101.9,"n":4,"o":101.92,"t":"2026-09-29T11:00:00Z","v":282,"vw":101.90738},{"c":101.88,"h":101.88,"l":101.88,"n":1,"o":101.88,"t":"2026-09-29T11:30:00Z","v":100,"vw":101.88},{"c":101.73,"h":101.73,"l":101.73,"n":22,"o":101.73,"t":"2026-09-29T11:45:00Z","v":327,"vw":101.73},{"c":101.9606,"h":101.9606,"l":101.9606,"n":2,"o":101.9606,"t":"2026-09-29T12:00:00Z","v":101,"vw":101.9606},{"c":100.835,"h":102.285,"l":100.6565,"n":1271,"o":101.79,"t":"2026-09-29T13:30:00Z","v":93873,"vw":101.700566},{"c":101.29,"h":101.3999,"l":100.6201,"n":568,"o":100.91,"t":"2026-09-29T13:45:00Z","v":40468,"vw":100.885756},{"c":101.175,"h":101.6,"l":100.92,"n":655,"o":101.215,"t":"2026-09-29T14:00:00Z","v":31687,"vw":101.204759},{"c":101.33,"h":101.56,"l":101.11,"n":581,"o":101.21,"t":"2026-09-29T14:15:00Z","v":60913,"vw":101.297009},{"c":101.18,"h":101.54,"l":101.15,"n":718,"o":101.39,"t":"2026-09-29T14:30:00Z","v":37808,"vw":101.373856},{"c":101.144,"h":101.3081,"l":101.04,"n":540,"o":101.26,"t":"2026-09-29T14:45:00Z","v":24038,"vw":101.185519},{"c":101.355,"h":101.355,"l":101.1,"n":614,"o":101.15,"t":"2026-09-29T15:00:00Z","v":27008,"vw":101.18246},{"c":101.25,"h":101.365,"l":101.17,"n":598,"o":101.365,"t":"2026-09-29T15:15:00Z","v":32608,"vw":101.243853},{"c":101.38,"h":101.39,"l":101.18,"n":587,"o":101.27,"t":"2026-09-29T15:30:00Z","v":33700,"vw":101.302796},{"c":101.15,"h":101.5,"l":101.1164,"n":737,"o":101.39,"t":"2026-09-29T15:45:00Z","v":809160,"vw":101.493361},{"c":101.02,"h":101.22,"l":100.97,"n":719,"o":101.11,"t":"2026-09-29T16:00:00Z","v":41648,"vw":101.101818},{"c":101.12,"h":101.2,"l":101.0425,"n":456,"o":101.0425,"t":"2026-09-29T16:15:00Z","v":26901,"vw":101.139146},{"c":101.06,"h":101.23,"l":101.06,"n":532,"o":101.12,"t":"2026-09-29T16:30:00Z","v":27177,"vw":101.159534},{"c":101.16,"h":101.24,"l":101,"n":443,"o":101.03,"t":"2026-09-29T16:45:00Z","v":18190,"vw":101.128503},{"c":100.9975,"h":101.15,"l":100.87,"n":477,"o":101.12,"t":"2026-09-29T17:00:00Z","v":31885,"vw":101.065011},{"c":101.074,"h":101.2,"l":100.95,"n":486,"o":100.99,"t":"2026-09-29T17:15:00Z","v":21970,"vw":101.06789},{"c":101.14,"h":101.33,"l":100.93,"n":681,"o":101.11,"t":"2026-09-29T17:30:00Z","v":53850,"vw":101.090433},{"c":101.21,"h":101.2499,"l":101.09,"n":729,"o":101.2,"t":"2026-09-29T17:45:00Z","v":33404,"vw":101.175214},{"c":101.4275,"h":101.53,"l":101.12,"n":533,"o":101.25,"t":"2026-09-29T18:00:00Z","v":35348,"vw":101.264876},{"c":101.535,"h":101.68,"l":101.27,"n":931,"o":101.445,"t":"2026-09-29T18:15:00Z","v":58163,"vw":101.527179},{"c":101.56,"h":101.62,"l":101.41,"n":486,"o":101.6,"t":"2026-09-29T18:30:00Z","v":30055,"vw":101.505044},{"c":101.34,"h":101.6399,"l":101.2901,"n":502,"o":101.59,"t":"2026-09-29T18:45:00Z","v":29733,"vw":101.405537},{"c":101.54,"h":101.6154,"l":101.33,"n":459,"o":101.375,"t":"2026-09-29T19:00:00Z","v":26918,"vw":101.504779},{"c":101.79,"h":101.8,"l":101.52,"n":671,"o":101.565,"t":"2026-09-29T19:15:00Z","v":41874,"vw":101.689092},{"c":101.5601,"h":101.85,"l":101.5601,"n":606,"o":101.77,"t":"2026-09-29T19:30:00Z","v":31677,"vw":101.771034},{"c":102,"h":102,"l":101.6,"n":1043,"o":101.6,"t":"2026-09-29T19:45:00Z","v":73261,"vw":101.825028},{"c":102.06,"h":102.06,"l":101.97,"n":15,"o":101.97,"t":"2026-09-29T20:00:00Z","v":7128,"vw":101.971331},{"c":102.07,"h":102.07,"l":102.07,"n":8,"o":102.07,"t":"2026-09-29T20:30:00Z","v":222,"vw":102.07},{"c":101.87,"h":101.94,"l":101.84,"n":3,"o":101.84,"t":"2026-09-29T21:00:00Z","v":688,"vw":101.895552},{"c":101.94,"h":101.94,"l":101.94,"n":4,"o":101.94,"t":"2026-09-29T21:45:00Z","v":600,"vw":101.94},{"c":102.54,"h":102.54,"l":102.54,"n":1,"o":102.54,"t":"2026-09-29T22:00:00Z","v":150,"vw":102.54},{"c":102.25,"h":102.4307,"l":102.24,"n":12,"o":102.4307,"t":"2026-09-29T22:15:00Z","v":826,"vw":102.276465},{"c":102.62,"h":102.62,"l":102.62,"n":1,"o":102.62,"t":"2026-09-29T23:45:00Z","v":100,"vw":102.62},{"c":102.25,"h":102.51,"l":102.25,"n":28,"o":102.51,"t":"2026-09-30T08:00:00Z","v":583,"vw":102.370808},{"c":101.95,"h":101.95,"l":101.95,"n":3,"o":101.95,"t":"2026-09-30T09:00:00Z","v":256,"vw":101.95},{"c":101.5,"h":101.5,"l":101.5,"n":24,"o":101.5,"t":"2026-09-30T10:00:00Z","v":401,"vw":101.5},{"c":101.94,"h":101.94,"l":101.94,"n":3,"o":101.94,"t":"2026-09-30T10:15:00Z","v":242,"vw":101.94},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-09-30T11:00:00Z","v":500,"vw":101},{"c":101.5043,"h":101.5043,"l":101.5043,"n":1,"o":101.5043,"t":"2026-09-30T11:15:00Z","v":198,"vw":101.5043},{"c":102.64,"h":102.64,"l":102.64,"n":12,"o":102.64,"t":"2026-09-30T12:30:00Z","v":423,"vw":102.64},{"c":102.8,"h":102.9225,"l":102.75,"n":11,"o":102.9225,"t":"2026-09-30T13:00:00Z","v":685,"vw":102.816111},{"c":102.47,"h":102.47,"l":102.47,"n":4,"o":102.47,"t":"2026-09-30T13:15:00Z","v":164,"vw":102.47},{"c":102.99,"h":103.5,"l":102.02,"n":2312,"o":102.43,"t":"2026-09-30T13:30:00Z","v":228784,"vw":102.876362},{"c":103.225,"h":103.31,"l":102.41,"n":1346,"o":102.99,"t":"2026-09-30T13:45:00Z","v":114778,"vw":102.902008},{"c":102.965,"h":103.34,"l":102.66,"n":971,"o":103.245,"t":"2026-09-30T14:00:00Z","v":90460,"vw":102.972551},{"c":103.2628,"h":103.2699,"l":102.92,"n":1538,"o":102.965,"t":"2026-09-30T14:15:00Z","v":166899,"vw":103.085986},{"c":103.335,"h":103.42,"l":103.11,"n":857,"o":103.25,"t":"2026-09-30T14:30:00Z","v":75668,"vw":103.289101},{"c":103.95,"h":103.97,"l":103.29,"n":980,"o":103.335,"t":"2026-09-30T14:45:00Z","v":100311,"vw":103.684136},{"c":104.06,"h":104.09,"l":103.8201,"n":819,"o":103.95,"t":"2026-09-30T15:00:00Z","v":71183,"vw":103.952879},{"c":103.97,"h":104.15,"l":103.925,"n":822,"o":104.015,"t":"2026-09-30T15:15:00Z","v":64857,"vw":104.03385},{"c":103.99,"h":104.0697,"l":103.9,"n":818,"o":103.975,"t":"2026-09-30T15:30:00Z","v":64518,"vw":103.986127},{"c":104.07,"h":104.1595,"l":103.94,"n":827,"o":103.99,"t":"2026-09-30T15:45:00Z","v":68338,"vw":104.053233},{"c":104,"h":104.08,"l":103.94,"n":627,"o":104.07,"t":"2026-09-30T16:00:00Z","v":46328,"vw":103.990165},{"c":103.96,"h":104.07,"l":103.932,"n":771,"o":104,"t":"2026-09-30T16:15:00Z","v":77103,"vw":103.988812},{"c":104.055,"h":104.055,"l":103.835,"n":634,"o":103.94,"t":"2026-09-30T16:30:00Z","v":67256,"vw":103.926032},{"c":103.91,"h":104.07,"l":103.89,"n":649,"o":104.06,"t":"2026-09-30T16:45:00Z","v":52338,"vw":103.963459},{"c":103.75,"h":103.9499,"l":103.75,"n":666,"o":103.905,"t":"2026-09-30T17:00:00Z","v":67971,"vw":103.872233},{"c":103.525,"h":103.7588,"l":103.42,"n":744,"o":103.745,"t":"2026-09-30T17:15:00Z","v":68071,"vw":103.512228},{"c":103.575,"h":103.69,"l":103.49,"n":553,"o":103.525,"t":"2026-09-30T17:30:00Z","v":43339,"vw":103.600163},{"c":103.62,"h":103.85,"l":103.58,"n":843,"o":103.58,"t":"2026-09-30T17:45:00Z","v":51311,"vw":103.698148},{"c":103.61,"h":103.63,"l":103.47,"n":657,"o":103.62,"t":"2026-09-30T18:00:00Z","v":78838,"vw":103.562979},{"c":103.59,"h":103.65,"l":103.46,"n":600,"o":103.61,"t":"2026-09-30T18:15:00Z","v":56227,"vw":103.570866},{"c":103.62,"h":103.6883,"l":103.51,"n":443,"o":103.6799,"t":"2026-09-30T18:30:00Z","v":43668,"vw":103.612326},{"c":103.595,"h":103.64,"l":103.43,"n":490,"o":103.64,"t":"2026-09-30T18:45:00Z","v":35944,"vw":103.501003},{"c":103.63,"h":103.77,"l":103.46,"n":620,"o":103.54,"t":"2026-09-30T19:00:00Z","v":60700,"vw":103.703982},{"c":103.36,"h":103.63,"l":103.355,"n":766,"o":103.63,"t":"2026-09-30T19:15:00Z","v":79803,"vw":103.494283},{"c":103.42,"h":103.56,"l":103.36,"n":1329,"o":103.36,"t":"2026-09-30T19:30:00Z","v":90974,"vw":103.481207},{"c":103.09,"h":103.535,"l":103.04,"n":2091,"o":103.43,"t":"2026-09-30T19:45:00Z","v":126895,"vw":103.272501},{"c":103.09,"h":103.09,"l":103.09,"n":17,"o":103.09,"t":"2026-09-30T20:00:00Z","v":27266,"vw":103.09},{"c":104.03,"h":104.03,"l":104.03,"n":1,"o":104.03,"t":"2026-09-30T20:45:00Z","v":300,"vw":104.03},{"c":103.51,"h":103.51,"l":103.51,"n":5,"o":103.51,"t":"2026-09-30T22:45:00Z","v":364,"vw":103.51},{"c":103.805,"h":103.805,"l":103.805,"n":1,"o":103.805,"t":"2026-09-30T23:00:00Z","v":500,"vw":103.805},{"c":103.74,"h":103.8,"l":103.74,"n":4,"o":103.8,"t":"2026-09-30T23:15:00Z","v":438,"vw":103.761318},{"c":104.12,"h":104.12,"l":103.2,"n":31,"o":103.2,"t":"2026-10-01T08:00:00Z","v":535,"vw":103.462857},{"c":103.01,"h":103.82,"l":103.01,"n":7,"o":103.82,"t":"2026-10-01T09:15:00Z","v":519,"vw":103.415},{"c":103.41,"h":103.41,"l":103.41,"n":3,"o":103.41,"t":"2026-10-01T09:30:00Z","v":338,"vw":103.41},{"c":104.31,"h":104.37,"l":104.12,"n":13,"o":104.12,"t":"2026-10-01T11:00:00Z","v":912,"vw":104.198114},{"c":104.1,"h":104.23,"l":104.01,"n":19,"o":104.23,"t":"2026-10-01T11:30:00Z","v":3532,"vw":104.146216},{"c":103.87,"h":104.54,"l":103.72,"n":85,"o":104.01,"t":"2026-10-01T11:45:00Z","v":6027,"vw":103.988565},{"c":103.91,"h":103.91,"l":103.91,"n":1,"o":103.91,"t":"2026-10-01T12:30:00Z","v":100,"vw":103.91},{"c":104.3108,"h":104.3108,"l":104.1802,"n":2,"o":104.1802,"t":"2026-10-01T12:45:00Z","v":350,"vw":104.273486},{"c":103.99,"h":104,"l":103.92,"n":101,"o":103.99,"t":"2026-10-01T13:00:00Z","v":3895,"vw":103.992725},{"c":103.99,"h":103.99,"l":103.99,"n":30,"o":103.99,"t":"2026-10-01T13:15:00Z","v":3239,"vw":103.99},{"c":103.775,"h":104.385,"l":103.16,"n":2278,"o":103.93,"t":"2026-10-01T13:30:00Z","v":237047,"vw":103.81083},{"c":104.53,"h":104.64,"l":103.56,"n":1648,"o":103.86,"t":"2026-10-01T13:45:00Z","v":141661,"vw":104.082311},{"c":103.855,"h":104.5,"l":103.73,"n":2439,"o":104.5,"t":"2026-10-01T14:00:00Z","v":175693,"vw":104.02344},{"c":103.98,"h":104.15,"l":103.81,"n":1318,"o":103.91,"t":"2026-10-01T14:15:00Z","v":97957,"vw":103.969729},{"c":103.625,"h":104.0701,"l":103.46,"n":1561,"o":103.945,"t":"2026-10-01T14:30:00Z","v":96399,"vw":103.630284},{"c":103.385,"h":103.715,"l":103.2701,"n":1415,"o":103.625,"t":"2026-10-01T14:45:00Z","v":74348,"vw":103.473064},{"c":103.655,"h":103.655,"l":103.29,"n":1263,"o":103.4,"t":"2026-10-01T15:00:00Z","v":70875,"vw":103.500117},{"c":103.54,"h":103.72,"l":103.46,"n":990,"o":103.655,"t":"2026-10-01T15:15:00Z","v":69549,"vw":103.582338},{"c":103.55,"h":103.575,"l":103.36,"n":1129,"o":103.535,"t":"2026-10-01T15:30:00Z","v":95040,"vw":103.504545},{"c":103.505,"h":103.6597,"l":103.435,"n":944,"o":103.53,"t":"2026-10-01T15:45:00Z","v":59017,"vw":103.54391},{"c":103.57,"h":103.69,"l":103.39,"n":708,"o":103.47,"t":"2026-10-01T16:00:00Z","v":40214,"vw":103.556301},{"c":103.43,"h":103.73,"l":103.4,"n":655,"o":103.61,"t":"2026-10-01T16:15:00Z","v":34372,"vw":103.552198},{"c":103.49,"h":103.579,"l":103.425,"n":711,"o":103.43,"t":"2026-10-01T16:30:00Z","v":43766,"vw":103.53213},{"c":103.27,"h":103.49,"l":103.18,"n":736,"o":103.48,"t":"2026-10-01T16:45:00Z","v":43258,"vw":103.335584},{"c":103.645,"h":103.68,"l":103.27,"n":708,"o":103.29,"t":"2026-10-01T17:00:00Z","v":47833,"vw":103.509992},{"c":103.965,"h":104.02,"l":103.6,"n":822,"o":103.6275,"t":"2026-10-01T17:15:00Z","v":53866,"vw":103.843098},{"c":104.03,"h":104.1399,"l":103.8201,"n":862,"o":104,"t":"2026-10-01T17:30:00Z","v":50243,"vw":104.008191},{"c":103.82,"h":104.05,"l":103.7201,"n":991,"o":104.03,"t":"2026-10-01T17:45:00Z","v":56188,"vw":103.838213},{"c":103.68,"h":103.8301,"l":103.448,"n":1048,"o":103.82,"t":"2026-10-01T18:00:00Z","v":91474,"vw":103.662343},{"c":103.9,"h":103.9,"l":103.68,"n":900,"o":103.69,"t":"2026-10-01T18:15:00Z","v":75102,"vw":103.818111},{"c":103.91,"h":104.095,"l":103.85,"n":900,"o":103.89,"t":"2026-10-01T18:30:00Z","v":69092,"vw":103.968732},{"c":103.89,"h":103.91,"l":103.7875,"n":711,"o":103.91,"t":"2026-10-01T18:45:00Z","v":49378,"vw":103.86364},{"c":103.935,"h":103.95,"l":103.835,"n":1070,"o":103.885,"t":"2026-10-01T19:00:00Z","v":65973,"vw":103.882291},{"c":104.335,"h":104.335,"l":103.91,"n":1087,"o":103.94,"t":"2026-10-01T19:15:00Z","v":67735,"vw":104.133706},{"c":104.075,"h":104.42,"l":104.07,"n":1092,"o":104.32,"t":"2026-10-01T19:30:00Z","v":167207,"vw":104.288504},{"c":103.82,"h":104.11,"l":103.78,"n":1608,"o":104.08,"t":"2026-10-01T19:45:00Z","v":84629,"vw":103.957473},{"c":103.78,"h":103.78,"l":103.78,"n":16,"o":103.78,"t":"2026-10-01T20:00:00Z","v":8277,"vw":103.78},{"c":103.75,"h":103.79,"l":103.75,"n":15,"o":103.79,"t":"2026-10-01T20:15:00Z","v":1210,"vw":103.758},{"c":103.2896,"h":103.2896,"l":103.2896,"n":1,"o":103.2896,"t":"2026-10-01T21:15:00Z","v":434,"vw":103.2896},{"c":103.5656,"h":103.5656,"l":103.5656,"n":1,"o":103.5656,"t":"2026-10-01T23:30:00Z","v":441,"vw":103.5656},{"c":104.29,"h":104.52,"l":104,"n":21,"o":104.21,"t":"2026-10-02T08:30:00Z","v":1965,"vw":104.24525},{"c":104.51,"h":104.53,"l":104.51,"n":5,"o":104.53,"t":"2026-10-02T09:30:00Z","v":510,"vw":104.525},{"c":104.7326,"h":104.7326,"l":104.7326,"n":1,"o":104.7326,"t":"2026-10-02T10:00:00Z","v":200,"vw":104.7326},{"c":104.6,"h":104.6,"l":104.6,"n":8,"o":104.6,"t":"2026-10-02T11:00:00Z","v":345,"vw":104.6},{"c":104.57,"h":104.57,"l":104.57,"n":3,"o":104.57,"t":"2026-10-02T11:15:00Z","v":250,"vw":104.57},{"c":104.34,"h":104.99,"l":104.34,"n":32,"o":104.57,"t":"2026-10-02T12:30:00Z","v":1992,"vw":104.636934},{"c":105,"h":105,"l":105,"n":25,"o":105,"t":"2026-10-02T13:00:00Z","v":830,"vw":105},{"c":105.235,"h":105.56,"l":104.57,"n":1601,"o":105.02,"t":"2026-10-02T13:30:00Z","v":101588,"vw":105.115097},{"c":105.41,"h":105.459,"l":104.68,"n":910,"o":105.26,"t":"2026-10-02T13:45:00Z","v":89717,"vw":105.11253},{"c":105.04,"h":105.57,"l":105.04,"n":1341,"o":105.35,"t":"2026-10-02T14:00:00Z","v":129646,"vw":105.350853},{"c":105.36,"h":105.585,"l":105.06,"n":1140,"o":105.06,"t":"2026-10-02T14:15:00Z","v":80621,"vw":105.364313},{"c":105.55,"h":105.64,"l":105.3,"n":1170,"o":105.34,"t":"2026-10-02T14:30:00Z","v":127490,"vw":105.499583},{"c":105.55,"h":105.67,"l":105.3507,"n":795,"o":105.545,"t":"2026-10-02T14:45:00Z","v":52362,"vw":105.513952},{"c":105.02,"h":105.57,"l":104.78,"n":1024,"o":105.52,"t":"2026-10-02T15:00:00Z","v":97978,"vw":105.107384},{"c":105.13,"h":105.1799,"l":104.85,"n":1002,"o":104.99,"t":"2026-10-02T15:15:00Z","v":63623,"vw":105.015408},{"c":105.27,"h":105.325,"l":105.0471,"n":887,"o":105.12,"t":"2026-10-02T15:30:00Z","v":69635,"vw":105.216628},{"c":104.93,"h":105.3701,"l":104.84,"n":862,"o":105.28,"t":"2026-10-02T15:45:00Z","v":70810,"vw":105.134429},{"c":105.16,"h":105.21,"l":104.92,"n":732,"o":104.93,"t":"2026-10-02T16:00:00Z","v":54544,"vw":105.07373},{"c":104.94,"h":105.2,"l":104.93,"n":626,"o":105.17,"t":"2026-10-02T16:15:00Z","v":40147,"vw":105.076758},{"c":104.98,"h":105.15,"l":104.93,"n":741,"o":104.945,"t":"2026-10-02T16:30:00Z","v":55437,"vw":105.023825},{"c":105.11,"h":105.15,"l":104.97,"n":550,"o":104.97,"t":"2026-10-02T16:45:00Z","v":42373,"vw":105.050901},{"c":105.01,"h":105.19,"l":104.97,"n":845,"o":105.115,"t":"2026-10-02T17:00:00Z","v":52924,"vw":105.054054},{"c":104.84,"h":105.12,"l":104.82,"n":613,"o":105.025,"t":"2026-10-02T17:15:00Z","v":68199,"vw":104.949588},{"c":104.9,"h":105.005,"l":104.84,"n":652,"o":104.85,"t":"2026-10-02T17:30:00Z","v":53727,"vw":104.909289},{"c":104.93,"h":104.99,"l":104.8,"n":1008,"o":104.91,"t":"2026-10-02T17:45:00Z","v":124869,"vw":104.848846},{"c":104.89,"h":104.98,"l":104.82,"n":528,"o":104.96,"t":"2026-10-02T18:00:00Z","v":40741,"vw":104.893283},{"c":104.91,"h":104.93,"l":104.795,"n":758,"o":104.89,"t":"2026-10-02T18:15:00Z","v":64977,"vw":104.84835},{"c":104.73,"h":104.88,"l":104.69,"n":730,"o":104.88,"t":"2026-10-02T18:30:00Z","v":63643,"vw":104.754313},{"c":104.78,"h":104.79,"l":104.66,"n":1033,"o":104.73,"t":"2026-10-02T18:45:00Z","v":98899,"vw":104.747804},{"c":104.77,"h":104.825,"l":104.7,"n":812,"o":104.78,"t":"2026-10-02T19:00:00Z","v":56652,"vw":104.758805},{"c":104.72,"h":104.795,"l":104.62,"n":968,"o":104.77,"t":"2026-10-02T19:15:00Z","v":125102,"vw":104.719011},{"c":104.73,"h":104.905,"l":104.66,"n":1134,"o":104.725,"t":"2026-10-02T19:30:00Z","v":133956,"vw":104.765071},{"c":104.69,"h":104.815,"l":104.51,"n":2576,"o":104.77,"t":"2026-10-02T19:45:00Z","v":299577,"vw":104.678707},{"c":104.7017,"h":104.9878,"l":104.7,"n":39,"o":104.7,"t":"2026-10-02T20:00:00Z","v":210874,"vw":104.702753},{"c":104.801,"h":104.801,"l":104.801,"n":2,"o":104.801,"t":"2026-10-02T20:15:00Z","v":155,"vw":104.801},{"c":104.9,"h":104.9,"l":104.83,"n":5,"o":104.85,"t":"2026-10-02T20:30:00Z","v":670,"vw":104.857268},{"c":105,"h":105,"l":105,"n":3,"o":105,"t":"2026-10-02T21:00:00Z","v":1095,"vw":105},{"c":104.9597,"h":104.9597,"l":104.94,"n":2,"o":104.94,"t":"2026-10-02T22:30:00Z","v":240,"vw":104.94985},{"c":104.9551,"h":104.9551,"l":104.9551,"n":1,"o":104.9551,"t":"2026-10-02T23:15:00Z","v":100,"vw":104.9551},{"c":104.96,"h":104.96,"l":104.67,"n":51,"o":104.67,"t":"2026-10-05T08:00:00Z","v":662,"vw":104.776667},{"c":106,"h":106,"l":106,"n":2,"o":106,"t":"2026-10-05T08:15:00Z","v":102,"vw":106},{"c":104.99,"h":104.99,"l":104.99,"n":3,"o":104.99,"t":"2026-10-05T09:15:00Z","v":186,"vw":104.99},{"c":104.93,"h":104.93,"l":104.93,"n":8,"o":104.93,"t":"2026-10-05T10:00:00Z","v":381,"vw":104.93},{"c":105.22,"h":105.22,"l":105.22,"n":17,"o":105.22,"t":"2026-10-05T11:30:00Z","v":451,"vw":105.22},{"c":105.12,"h":105.2225,"l":105.12,"n":10,"o":105.2225,"t":"2026-10-05T11:45:00Z","v":526,"vw":105.1815},{"c":105,"h":105.3,"l":104.91,"n":25,"o":105.05,"t":"2026-10-05T12:30:00Z","v":1891,"vw":105.116269},{"c":105,"h":105,"l":105,"n":6,"o":105,"t":"2026-10-05T13:15:00Z","v":462,"vw":105},{"c":105.384,"h":105.384,"l":104.39,"n":1624,"o":104.92,"t":"2026-10-05T13:30:00Z","v":102630,"vw":104.963446},{"c":105.44,"h":105.6094,"l":105.09,"n":960,"o":105.405,"t":"2026-10-05T13:45:00Z","v":91413,"vw":105.323393},{"c":105.52,"h":105.535,"l":105.11,"n":806,"o":105.47,"t":"2026-10-05T14:00:00Z","v":66176,"vw":105.356628},{"c":105.635,"h":105.76,"l":105.34,"n":707,"o":105.55,"t":"2026-10-05T14:15:00Z","v":42237,"vw":105.584646},{"c":105.455,"h":105.65,"l":105.275,"n":612,"o":105.64,"t":"2026-10-05T14:30:00Z","v":24497,"vw":105.477771},{"c":105.715,"h":105.76,"l":105.36,"n":552,"o":105.42,"t":"2026-10-05T14:45:00Z","v":544508,"vw":105.625268},{"c":105.63,"h":105.7494,"l":105.47,"n":754,"o":105.7,"t":"2026-10-05T15:00:00Z","v":56754,"vw":105.585032},{"c":105.68,"h":105.85,"l":105.57,"n":688,"o":105.615,"t":"2026-10-05T15:15:00Z","v":45259,"vw":105.719087},{"c":105.74,"h":105.762,"l":105.51,"n":533,"o":105.6999,"t":"2026-10-05T15:30:00Z","v":275464,"vw":105.66865},{"c":105.69,"h":105.9,"l":105.6004,"n":776,"o":105.74,"t":"2026-10-05T15:45:00Z","v":455392,"vw":105.864978},{"c":105.55,"h":105.81,"l":105.55,"n":502,"o":105.71,"t":"2026-10-05T16:00:00Z","v":43701,"vw":105.712698},{"c":105.675,"h":105.7499,"l":105.5,"n":518,"o":105.57,"t":"2026-10-05T16:15:00Z","v":54870,"vw":105.615111},{"c":105.7068,"h":105.8299,"l":105.6,"n":428,"o":105.675,"t":"2026-10-05T16:30:00Z","v":30828,"vw":105.701185},{"c":105.605,"h":105.7499,"l":105.56,"n":412,"o":105.725,"t":"2026-10-05T16:45:00Z","v":27356,"vw":105.662594},{"c":105.79,"h":105.803,"l":105.55,"n":350,"o":105.6225,"t":"2026-10-05T17:00:00Z","v":33874,"vw":105.637345},{"c":105.85,"h":105.875,"l":105.72,"n":815,"o":105.81,"t":"2026-10-05T17:15:00Z","v":67702,"vw":105.825481},{"c":105.974,"h":105.98,"l":105.83,"n":1130,"o":105.86,"t":"2026-10-05T17:30:00Z","v":99207,"vw":105.893452},{"c":106.05,"h":106.0895,"l":105.94,"n":1158,"o":105.98,"t":"2026-10-05T17:45:00Z","v":72148,"vw":106.012766},{"c":106.02,"h":106.0989,"l":105.94,"n":704,"o":106.04,"t":"2026-10-05T18:00:00Z","v":55047,"vw":106.008134},{"c":106.125,"h":106.16,"l":105.99,"n":580,"o":106,"t":"2026-10-05T18:15:00Z","v":62342,"vw":106.04259},{"c":106.23,"h":106.2999,"l":106.05,"n":563,"o":106.12,"t":"2026-10-05T18:30:00Z","v":44606,"vw":106.197593},{"c":106.21,"h":106.32,"l":106.155,"n":588,"o":106.2699,"t":"2026-10-05T18:45:00Z","v":43253,"vw":106.224836},{"c":106.11,"h":106.27,"l":106.07,"n":635,"o":106.2,"t":"2026-10-05T19:00:00Z","v":62298,"vw":106.187747},{"c":106.21,"h":106.21,"l":106,"n":754,"o":106.1,"t":"2026-10-05T19:15:00Z","v":67606,"vw":106.083501},{"c":106.07,"h":106.26,"l":106.04,"n":866,"o":106.205,"t":"2026-10-05T19:30:00Z","v":86250,"vw":106.149254},{"c":106.02,"h":106.11,"l":105.88,"n":1328,"o":106.05,"t":"2026-10-05T19:45:00Z","v":92275,"vw":105.985909},{"c":106.9,"h":106.9,"l":106.01,"n":18,"o":106.01,"t":"2026-10-05T20:00:00Z","v":21278,"vw":106.053043},{"c":106.26,"h":106.26,"l":106.2131,"n":5,"o":106.2131,"t":"2026-10-05T20:15:00Z","v":133978,"vw":106.259965},{"c":106.26,"h":106.26,"l":106.26,"n":1,"o":106.26,"t":"2026-10-05T20:30:00Z","v":570,"vw":106.26},{"c":106.33,"h":106.33,"l":106.33,"n":7,"o":106.33,"t":"2026-10-05T21:45:00Z","v":180,"vw":106.33},{"c":106.7422,"h":106.7422,"l":106.6939,"n":7,"o":106.6939,"t":"2026-10-05T22:15:00Z","v":321,"vw":106.7261},{"c":106.6607,"h":106.6607,"l":105.9247,"n":4,"o":106.49,"t":"2026-10-05T22:30:00Z","v":476,"vw":106.434025},{"c":106.53,"h":106.53,"l":106.0006,"n":110,"o":106.15,"t":"2026-10-06T08:00:00Z","v":2946,"vw":106.13557},{"c":106.75,"h":106.77,"l":106.54,"n":25,"o":106.54,"t":"2026-10-06T08:45:00Z","v":761,"vw":106.71828},{"c":106.99,"h":106.99,"l":106.9,"n":13,"o":106.92,"t":"2026-10-06T09:15:00Z","v":1210,"vw":106.928929},{"c":107.05,"h":107.05,"l":107.05,"n":12,"o":107.05,"t":"2026-10-06T09:30:00Z","v":278,"vw":107.05},{"c":107.25,"h":107.25,"l":107.25,"n":1,"o":107.25,"t":"2026-10-06T09:45:00Z","v":100,"vw":107.25},{"c":107.5,"h":107.51,"l":107.5,"n":6,"o":107.5,"t":"2026-10-06T10:00:00Z","v":1201,"vw":107.501667},{"c":107.36,"h":107.65,"l":107.36,"n":2,"o":107.65,"t":"2026-10-06T10:15:00Z","v":350,"vw":107.525714},{"c":107.8176,"h":107.8176,"l":107.75,"n":4,"o":107.75,"t":"2026-10-06T11:00:00Z","v":508,"vw":107.804134},{"c":107.76,"h":107.76,"l":107.76,"n":6,"o":107.76,"t":"2026-10-06T11:15:00Z","v":304,"vw":107.76},{"c":107.83,"h":107.83,"l":107.83,"n":5,"o":107.83,"t":"2026-10-06T11:30:00Z","v":106,"vw":107.83},{"c":107.26,"h":107.98,"l":107.26,"n":122,"o":107.8229,"t":"2026-10-06T11:45:00Z","v":3855,"vw":107.526223},{"c":107.9,"h":107.9,"l":107.9,"n":5,"o":107.9,"t":"2026-10-06T12:00:00Z","v":229,"vw":107.9},{"c":107.9,"h":108,"l":107.9,"n":9,"o":108,"t":"2026-10-06T12:15:00Z","v":645,"vw":107.943823},{"c":108.01,"h":108.01,"l":107.8,"n":14,"o":107.8,"t":"2026-10-06T12:45:00Z","v":643,"vw":107.917318},{"c":108.06,"h":108.31,"l":107.4,"n":24,"o":108.01,"t":"2026-10-06T13:00:00Z","v":1553,"vw":107.933741},{"c":107.63,"h":108.58,"l":107.4,"n":97,"o":108.21,"t":"2026-10-06T13:15:00Z","v":10980,"vw":108.057341},{"c":108.495,"h":108.78,"l":107.1,"n":4042,"o":107.538,"t":"2026-10-06T13:30:00Z","v":348078,"vw":108.128303},{"c":108.81,"h":109.07,"l":108.175,"n":3051,"o":108.505,"t":"2026-10-06T13:45:00Z","v":244169,"vw":108.765449},{"c":108.13,"h":108.7975,"l":107.57,"n":2344,"o":108.795,"t":"2026-10-06T14:00:00Z","v":206216,"vw":108.147386},{"c":107.94,"h":108.2,"l":107.82,"n":1369,"o":108.135,"t":"2026-10-06T14:15:00Z","v":81570,"vw":108.06091},{"c":108.156,"h":108.2,"l":107.89,"n":1276,"o":107.9599,"t":"2026-10-06T14:30:00Z","v":77226,"vw":108.028134},{"c":107.99,"h":108.18,"l":107.925,"n":1339,"o":108.125,"t":"2026-10-06T14:45:00Z","v":69915,"vw":108.056889},{"c":108.23,"h":108.31,"l":107.79,"n":1156,"o":107.97,"t":"2026-10-06T15:00:00Z","v":70663,"vw":108.049181},{"c":108.035,"h":108.35,"l":107.9,"n":1687,"o":108.24,"t":"2026-10-06T15:15:00Z","v":134749,"vw":108.143796},{"c":108.05,"h":108.08,"l":107.97,"n":1050,"o":108.075,"t":"2026-10-06T15:30:00Z","v":54490,"vw":108.019264},{"c":108.05,"h":108.21,"l":107.99,"n":978,"o":108.045,"t":"2026-10-06T15:45:00Z","v":56901,"vw":108.100462},{"c":107.69,"h":108.0561,"l":107.65,"n":1090,"o":108.0561,"t":"2026-10-06T16:00:00Z","v":75510,"vw":107.860723},{"c":107.69,"h":107.77,"l":107.61,"n":976,"o":107.665,"t":"2026-10-06T16:15:00Z","v":83486,"vw":107.68948},{"c":107.9,"h":107.95,"l":107.67,"n":1035,"o":107.6834,"t":"2026-10-06T16:30:00Z","v":60864,"vw":107.858794},{"c":107.77,"h":107.91,"l":107.7,"n":921,"o":107.91,"t":"2026-10-06T16:45:00Z","v":49500,"vw":107.761415},{"c":107.75,"h":107.91,"l":107.72,"n":820,"o":107.795,"t":"2026-10-06T17:00:00Z","v":44959,"vw":107.783944},{"c":107.81,"h":107.89,"l":107.69,"n":845,"o":107.86,"t":"2026-10-06T17:15:00Z","v":55381,"vw":107.828642},{"c":107.763,"h":107.8799,"l":107.7,"n":963,"o":107.825,"t":"2026-10-06T17:30:00Z","v":62069,"vw":107.777798},{"c":107.92,"h":107.96,"l":107.6801,"n":943,"o":107.755,"t":"2026-10-06T17:45:00Z","v":49110,"vw":107.810879},{"c":107.9684,"h":108.01,"l":107.85,"n":576,"o":107.92,"t":"2026-10-06T18:00:00Z","v":45607,"vw":107.925293},{"c":108.04,"h":108.1,"l":107.94,"n":659,"o":107.955,"t":"2026-10-06T18:15:00Z","v":32989,"vw":108.013556},{"c":107.865,"h":108.01,"l":107.81,"n":511,"o":108,"t":"2026-10-06T18:30:00Z","v":37156,"vw":107.880981},{"c":107.755,"h":107.8714,"l":107.61,"n":1070,"o":107.84,"t":"2026-10-06T18:45:00Z","v":76241,"vw":107.786998},{"c":107.93,"h":108.009,"l":107.73,"n":560,"o":107.76,"t":"2026-10-06T19:00:00Z","v":44342,"vw":107.919347},{"c":107.975,"h":108.1,"l":107.86,"n":783,"o":107.93,"t":"2026-10-06T19:15:00Z","v":64975,"vw":107.967655},{"c":108.035,"h":108.105,"l":107.92,"n":1027,"o":107.975,"t":"2026-10-06T19:30:00Z","v":84829,"vw":108.027876},{"c":108.1231,"h":108.185,"l":107.97,"n":1690,"o":108.01,"t":"2026-10-06T19:45:00Z","v":141400,"vw":108.102541},{"c":108.32,"h":108.3869,"l":108.13,"n":51,"o":108.13,"t":"2026-10-06T20:00:00Z","v":25959,"vw":108.133775},{"c":108.42,"h":108.42,"l":108.42,"n":2,"o":108.42,"t":"2026-10-06T20:15:00Z","v":455,"vw":108.42},{"c":108.5,"h":108.5,"l":108.5,"n":17,"o":108.5,"t":"2026-10-06T20:30:00Z","v":273,"vw":108.5},{"c":108.5,"h":108.5,"l":108.5,"n":2,"o":108.5,"t":"2026-10-06T20:45:00Z","v":101,"vw":108.5},{"c":108.7,"h":108.7,"l":108.34,"n":6,"o":108.5,"t":"2026-10-06T21:00:00Z","v":953,"vw":108.625587},{"c":108.61,"h":109.05,"l":108.61,"n":4,"o":109.05,"t":"2026-10-06T21:15:00Z","v":740,"vw":108.91137},{"c":108.808,"h":108.808,"l":108.808,"n":1,"o":108.808,"t":"2026-10-06T21:30:00Z","v":230,"vw":108.808},{"c":108.6,"h":108.6,"l":108.6,"n":1,"o":108.6,"t":"2026-10-06T21:45:00Z","v":138,"vw":108.6},{"c":108.5,"h":108.5,"l":108.5,"n":3,"o":108.5,"t":"2026-10-06T22:45:00Z","v":157,"vw":108.5},{"c":108.55,"h":108.55,"l":108.55,"n":1,"o":108.55,"t":"2026-10-06T23:00:00Z","v":100,"vw":108.55},{"c":108.55,"h":108.55,"l":108.54,"n":23,"o":108.54,"t":"2026-10-06T23:30:00Z","v":12256,"vw":108.549917},{"c":108.554,"h":108.554,"l":108.554,"n":3,"o":108.554,"t":"2026-10-06T23:45:00Z","v":210,"vw":108.554},{"c":108.7,"h":108.7,"l":108.46,"n":159,"o":108.51,"t":"2026-10-07T08:00:00Z","v":7898,"vw":108.532771},{"c":108.26,"h":108.26,"l":108.2,"n":3,"o":108.2,"t":"2026-10-07T08:30:00Z","v":300,"vw":108.238571},{"c":108.25,"h":108.25,"l":108.25,"n":5,"o":108.25,"t":"2026-10-07T08:45:00Z","v":126,"vw":108.25},{"c":108.25,"h":108.25,"l":108.25,"n":3,"o":108.25,"t":"2026-10-07T09:00:00Z","v":201,"vw":108.25},{"c":108.08,"h":108.08,"l":108.08,"n":7,"o":108.08,"t":"2026-10-07T09:15:00Z","v":205,"vw":108.08},{"c":107.97,"h":107.97,"l":107.97,"n":8,"o":107.97,"t":"2026-10-07T09:30:00Z","v":728,"vw":107.97},{"c":107.75,"h":107.75,"l":107.75,"n":10,"o":107.75,"t":"2026-10-07T09:45:00Z","v":654,"vw":107.75},{"c":107.7,"h":107.7,"l":107.69,"n":5,"o":107.69,"t":"2026-10-07T10:15:00Z","v":517,"vw":107.697782},{"c":107.95,"h":107.95,"l":107.95,"n":1,"o":107.95,"t":"2026-10-07T10:45:00Z","v":100,"vw":107.95},{"c":107.74,"h":108,"l":107.43,"n":32,"o":108,"t":"2026-10-07T11:00:00Z","v":5277,"vw":107.697274},{"c":107.46,"h":107.52,"l":107.43,"n":10,"o":107.43,"t":"2026-10-07T11:15:00Z","v":1019,"vw":107.45949},{"c":107.4563,"h":107.4563,"l":107.4563,"n":1,"o":107.4563,"t":"2026-10-07T11:30:00Z","v":963,"vw":107.4563},{"c":107.5,"h":107.5,"l":107.31,"n":14,"o":107.46,"t":"2026-10-07T11:45:00Z","v":977,"vw":107.416577},{"c":107.51,"h":107.86,"l":107.51,"n":15,"o":107.86,"t":"2026-10-07T12:00:00Z","v":492,"vw":107.739508},{"c":107.53,"h":107.53,"l":107.45,"n":12,"o":107.45,"t":"2026-10-07T12:45:00Z","v":738,"vw":107.516667},{"c":107.87,"h":107.87,"l":107.84,"n":5,"o":107.84,"t":"2026-10-07T13:00:00Z","v":502,"vw":107.848965},{"c":107.75,"h":107.87,"l":107.65,"n":46,"o":107.87,"t":"2026-10-07T13:15:00Z","v":1302,"vw":107.742047},{"c":107.12,"h":107.93,"l":106.895,"n":1982,"o":107.35,"t":"2026-10-07T13:30:00Z","v":331572,"vw":107.414594},{"c":106.78,"h":107.14,"l":106.4946,"n":1222,"o":107.11,"t":"2026-10-07T13:45:00Z","v":77456,"vw":106.715774},{"c":106.59,"h":106.69,"l":106.4,"n":1203,"o":106.69,"t":"2026-10-07T14:00:00Z","v":80228,"vw":106.533734},{"c":106.43,"h":106.96,"l":106.43,"n":843,"o":106.63,"t":"2026-10-07T14:15:00Z","v":48702,"vw":106.741809},{"c":106.49,"h":106.5399,"l":106.23,"n":876,"o":106.4949,"t":"2026-10-07T14:30:00Z","v":41309,"vw":106.402707},{"c":106.4183,"h":106.44,"l":106.3,"n":708,"o":106.41,"t":"2026-10-07T14:45:00Z","v":39203,"vw":106.362998},{"c":106.7,"h":106.71,"l":106.355,"n":745,"o":106.4028,"t":"2026-10-07T15:00:00Z","v":55522,"vw":106.49296},{"c":106.81,"h":106.82,"l":106.63,"n":673,"o":106.695,"t":"2026-10-07T15:15:00Z","v":34508,"vw":106.705605},{"c":106.84,"h":106.84,"l":106.55,"n":689,"o":106.76,"t":"2026-10-07T15:30:00Z","v":38675,"vw":106.657416},{"c":106.765,"h":106.9199,"l":106.74,"n":547,"o":106.84,"t":"2026-10-07T15:45:00Z","v":31258,"vw":106.807831},{"c":106.92,"h":106.97,"l":106.68,"n":608,"o":106.765,"t":"2026-10-07T16:00:00Z","v":56550,"vw":106.845924},{"c":106.775,"h":106.95,"l":106.7,"n":536,"o":106.93,"t":"2026-10-07T16:15:00Z","v":36386,"vw":106.834017},{"c":106.82,"h":106.88,"l":106.74,"n":453,"o":106.74,"t":"2026-10-07T16:30:00Z","v":18643,"vw":106.805825},{"c":106.825,"h":106.91,"l":106.72,"n":452,"o":106.84,"t":"2026-10-07T16:45:00Z","v":22290,"vw":106.825211},{"c":107,"h":107.015,"l":106.82,"n":636,"o":106.82,"t":"2026-10-07T17:00:00Z","v":28776,"vw":106.925752},{"c":106.885,"h":107.05,"l":106.87,"n":526,"o":107.01,"t":"2026-10-07T17:15:00Z","v":26825,"vw":106.976889},{"c":106.99,"h":107.02,"l":106.83,"n":580,"o":106.87,"t":"2026-10-07T17:30:00Z","v":42181,"vw":106.972121},{"c":107.04,"h":107.09,"l":106.99,"n":607,"o":107.01,"t":"2026-10-07T17:45:00Z","v":21897,"vw":107.02797},{"c":106.87,"h":107.06,"l":106.87,"n":436,"o":107.06,"t":"2026-10-07T18:00:00Z","v":54028,"vw":106.928091},{"c":106.83,"h":106.92,"l":106.81,"n":494,"o":106.87,"t":"2026-10-07T18:15:00Z","v":27185,"vw":106.88577},{"c":106.88,"h":106.88,"l":106.71,"n":476,"o":106.83,"t":"2026-10-07T18:30:00Z","v":23584,"vw":106.802377},{"c":106.86,"h":106.9,"l":106.77,"n":498,"o":106.86,"t":"2026-10-07T18:45:00Z","v":23126,"vw":106.838037},{"c":106.675,"h":106.9,"l":106.675,"n":579,"o":106.87,"t":"2026-10-07T19:00:00Z","v":37705,"vw":106.814737},{"c":106.585,"h":106.74,"l":106.56,"n":798,"o":106.6801,"t":"2026-10-07T19:15:00Z","v":90591,"vw":106.62425},{"c":106.6575,"h":106.73,"l":106.57,"n":749,"o":106.59,"t":"2026-10-07T19:30:00Z","v":86172,"vw":106.629515},{"c":106.62,"h":106.7,"l":106.53,"n":1894,"o":106.64,"t":"2026-10-07T19:45:00Z","v":146582,"vw":106.636818},{"c":106.57,"h":106.57,"l":106.57,"n":18,"o":106.57,"t":"2026-10-07T20:00:00Z","v":55008,"vw":106.57},{"c":107.3449,"h":107.3449,"l":106.73,"n":3,"o":106.73,"t":"2026-10-07T20:15:00Z","v":301,"vw":106.93915},{"c":107.417,"h":107.417,"l":106.65,"n":4,"o":106.65,"t":"2026-10-07T20:45:00Z","v":406,"vw":107.047409},{"c":106.75,"h":106.75,"l":106.75,"n":1,"o":106.75,"t":"2026-10-07T22:00:00Z","v":150,"vw":106.75},{"c":106.42,"h":107.7646,"l":106.31,"n":130,"o":106.5,"t":"2026-10-08T08:00:00Z","v":5341,"vw":106.686208},{"c":106.15,"h":106.15,"l":106.14,"n":35,"o":106.15,"t":"2026-10-08T08:45:00Z","v":776,"vw":106.147285},{"c":106.15,"h":106.15,"l":106.15,"n":3,"o":106.15,"t":"2026-10-08T09:00:00Z","v":488,"vw":106.15},{"c":106.18,"h":106.18,"l":106.18,"n":1,"o":106.18,"t":"2026-10-08T09:45:00Z","v":100,"vw":106.18},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-10-08T10:45:00Z","v":100,"vw":106.2},{"c":106.6,"h":106.6,"l":106.6,"n":3,"o":106.6,"t":"2026-10-08T12:00:00Z","v":121,"vw":106.6},{"c":106.15,"h":106.15,"l":106.15,"n":1,"o":106.15,"t":"2026-10-08T12:15:00Z","v":328,"vw":106.15},{"c":106.25,"h":106.25,"l":106.25,"n":2,"o":106.25,"t":"2026-10-08T12:45:00Z","v":550,"vw":106.25},{"c":106.2,"h":106.2,"l":106.2,"n":2,"o":106.2,"t":"2026-10-08T13:15:00Z","v":452,"vw":106.2},{"c":106.63,"h":106.91,"l":106.3,"n":1311,"o":106.44,"t":"2026-10-08T13:30:00Z","v":97929,"vw":106.614672},{"c":107.58,"h":107.71,"l":106.4,"n":1194,"o":106.66,"t":"2026-10-08T13:45:00Z","v":155825,"vw":107.182911},{"c":106.9508,"h":107.6594,"l":106.93,"n":941,"o":107.63,"t":"2026-10-08T14:00:00Z","v":75092,"vw":107.142598},{"c":107.07,"h":107.24,"l":106.945,"n":776,"o":106.95,"t":"2026-10-08T14:15:00Z","v":38404,"vw":107.112151},{"c":107.17,"h":107.2101,"l":107.05,"n":770,"o":107.09,"t":"2026-10-08T14:30:00Z","v":39360,"vw":107.128566},{"c":106.82,"h":107.28,"l":106.8,"n":983,"o":107.175,"t":"2026-10-08T14:45:00Z","v":114180,"vw":106.97836},{"c":106.52,"h":106.91,"l":106.4919,"n":1034,"o":106.85,"t":"2026-10-08T15:00:00Z","v":133313,"vw":106.791425},{"c":106.4799,"h":106.55,"l":106.3,"n":844,"o":106.51,"t":"2026-10-08T15:15:00Z","v":78414,"vw":106.447335},{"c":106.48,"h":106.4899,"l":106.235,"n":802,"o":106.36,"t":"2026-10-08T15:30:00Z","v":92201,"vw":106.447429},{"c":106.64,"h":106.7,"l":106.46,"n":445,"o":106.46,"t":"2026-10-08T15:45:00Z","v":23222,"vw":106.623861},{"c":106.52,"h":106.7,"l":106.48,"n":391,"o":106.65,"t":"2026-10-08T16:00:00Z","v":23313,"vw":106.569898},{"c":106.72,"h":106.82,"l":106.45,"n":522,"o":106.52,"t":"2026-10-08T16:15:00Z","v":26555,"vw":106.654933},{"c":106.49,"h":106.82,"l":106.42,"n":481,"o":106.715,"t":"2026-10-08T16:30:00Z","v":26603,"vw":106.661181},{"c":106,"h":106.69,"l":105.8177,"n":922,"o":106.53,"t":"2026-10-08T16:45:00Z","v":119080,"vw":106.087843},{"c":106.52,"h":106.52,"l":105.9,"n":597,"o":106.04,"t":"2026-10-08T17:00:00Z","v":58889,"vw":106.136098},{"c":105.98,"h":106.66,"l":105.7716,"n":696,"o":106.556,"t":"2026-10-08T17:15:00Z","v":51260,"vw":106.122218},{"c":106.32,"h":106.42,"l":105.94,"n":752,"o":105.98,"t":"2026-10-08T17:30:00Z","v":57934,"vw":106.24971},{"c":106.25,"h":106.355,"l":106.0717,"n":707,"o":106.3,"t":"2026-10-08T17:45:00Z","v":46563,"vw":106.185878},{"c":106.36,"h":106.36,"l":106.075,"n":571,"o":106.25,"t":"2026-10-08T18:00:00Z","v":28273,"vw":106.22564},{"c":106.57,"h":106.65,"l":106.37,"n":605,"o":106.37,"t":"2026-10-08T18:15:00Z","v":35928,"vw":106.511906},{"c":106.03,"h":106.53,"l":106.03,"n":485,"o":106.53,"t":"2026-10-08T18:30:00Z","v":23863,"vw":106.26935},{"c":106.21,"h":106.22,"l":106.02,"n":555,"o":106.09,"t":"2026-10-08T18:45:00Z","v":34661,"vw":106.115367},{"c":105.595,"h":106.22,"l":105.5,"n":953,"o":106.19,"t":"2026-10-08T19:00:00Z","v":111700,"vw":105.915128},{"c":105.9699,"h":106.08,"l":105.5173,"n":924,"o":105.5173,"t":"2026-10-08T19:15:00Z","v":76816,"vw":105.946012},{"c":106.08,"h":106.09,"l":105.808,"n":1047,"o":105.96,"t":"2026-10-08T19:30:00Z","v":104705,"vw":105.969005},{"c":106.2275,"h":106.32,"l":106.03,"n":1095,"o":106.05,"t":"2026-10-08T19:45:00Z","v":79926,"vw":106.17747},{"c":106.2,"h":106.2,"l":106.2,"n":21,"o":106.2,"t":"2026-10-08T20:00:00Z","v":15228,"vw":106.2},{"c":106.36,"h":106.5,"l":106.36,"n":3,"o":106.5,"t":"2026-10-08T20:15:00Z","v":400,"vw":106.431066},{"c":106.55,"h":106.55,"l":106.55,"n":1,"o":106.55,"t":"2026-10-08T20:30:00Z","v":150,"vw":106.55},{"c":106.54,"h":106.54,"l":106.54,"n":5,"o":106.54,"t":"2026-10-08T21:30:00Z","v":313,"vw":106.54},{"c":106.5,"h":106.5,"l":106.5,"n":5,"o":106.5,"t":"2026-10-08T23:00:00Z","v":401,"vw":106.5},{"c":107.07,"h":107.07,"l":106.3,"n":27,"o":106.3,"t":"2026-10-09T08:00:00Z","v":605,"vw":106.816463},{"c":107.21,"h":107.21,"l":107.21,"n":1,"o":107.21,"t":"2026-10-09T09:15:00Z","v":145,"vw":107.21},{"c":107.505,"h":107.505,"l":107.505,"n":8,"o":107.505,"t":"2026-10-09T09:45:00Z","v":700,"vw":107.505},{"c":107.54,"h":107.54,"l":107.54,"n":1,"o":107.54,"t":"2026-10-09T11:00:00Z","v":200,"vw":107.54},{"c":107.822,"h":107.822,"l":107.822,"n":2,"o":107.822,"t":"2026-10-09T11:45:00Z","v":101,"vw":107.822},{"c":107.85,"h":107.85,"l":107.85,"n":15,"o":107.85,"t":"2026-10-09T12:45:00Z","v":366,"vw":107.85},{"c":107.85,"h":107.85,"l":107.85,"n":2,"o":107.85,"t":"2026-10-09T13:15:00Z","v":129,"vw":107.85},{"c":107.04,"h":108.02,"l":106.9,"n":1784,"o":107.365,"t":"2026-10-09T13:30:00Z","v":160394,"vw":107.497652},{"c":107.91,"h":107.955,"l":106.8401,"n":779,"o":106.97,"t":"2026-10-09T13:45:00Z","v":60973,"vw":107.419973},{"c":108,"h":108.21,"l":107.59,"n":960,"o":107.94,"t":"2026-10-09T14:00:00Z","v":74678,"vw":107.932586},{"c":107.87,"h":108.015,"l":107.68,"n":818,"o":108,"t":"2026-10-09T14:15:00Z","v":76670,"vw":107.854369},{"c":107.915,"h":108.11,"l":107.88,"n":979,"o":107.89,"t":"2026-10-09T14:30:00Z","v":58390,"vw":107.979122},{"c":108.215,"h":108.215,"l":107.81,"n":731,"o":107.87,"t":"2026-10-09T14:45:00Z","v":54937,"vw":108.022234},{"c":108.36,"h":108.44,"l":108.155,"n":718,"o":108.18,"t":"2026-10-09T15:00:00Z","v":146645,"vw":108.258273},{"c":108.735,"h":108.83,"l":108.34,"n":681,"o":108.395,"t":"2026-10-09T15:15:00Z","v":48044,"vw":108.508363},{"c":108.67,"h":108.78,"l":108.59,"n":588,"o":108.7433,"t":"2026-10-09T15:30:00Z","v":34135,"vw":108.692129},{"c":108.71,"h":108.88,"l":108.52,"n":578,"o":108.64,"t":"2026-10-09T15:45:00Z","v":30425,"vw":108.713069},{"c":108.78,"h":108.86,"l":108.59,"n":590,"o":108.71,"t":"2026-10-09T16:00:00Z","v":35348,"vw":108.751315},{"c":109.115,"h":109.14,"l":108.81,"n":646,"o":108.81,"t":"2026-10-09T16:15:00Z","v":64096,"vw":108.900401},{"c":109.0999,"h":109.19,"l":109.03,"n":497,"o":109.115,"t":"2026-10-09T16:30:00Z","v":35556,"vw":109.082905},{"c":109.3699,"h":109.37,"l":109.09,"n":709,"o":109.099,"t":"2026-10-09T16:45:00Z","v":44881,"vw":109.235327},{"c":109.365,"h":109.4,"l":109.24,"n":663,"o":109.345,"t":"2026-10-09T17:00:00Z","v":65398,"vw":109.311474},{"c":109.52,"h":109.52,"l":109.24,"n":570,"o":109.355,"t":"2026-10-09T17:15:00Z","v":33625,"vw":109.406573},{"c":109.5469,"h":109.583,"l":109.44,"n":608,"o":109.4601,"t":"2026-10-09T17:30:00Z","v":33851,"vw":109.497704},{"c":109.6199,"h":109.6496,"l":109.5084,"n":762,"o":109.565,"t":"2026-10-09T17:45:00Z","v":51786,"vw":109.587331},{"c":109.55,"h":109.63,"l":109.44,"n":446,"o":109.56,"t":"2026-10-09T18:00:00Z","v":36657,"vw":109.568328},{"c":109.68,"h":109.72,"l":109.5437,"n":906,"o":109.55,"t":"2026-10-09T18:15:00Z","v":57804,"vw":109.611213},{"c":109.71,"h":109.722,"l":109.6008,"n":935,"o":109.675,"t":"2026-10-09T18:30:00Z","v":64974,"vw":109.65208},{"c":109.805,"h":109.83,"l":109.63,"n":748,"o":109.7399,"t":"2026-10-09T18:45:00Z","v":60719,"vw":109.721302},{"c":109.7472,"h":109.81,"l":109.7,"n":864,"o":109.78,"t":"2026-10-09T19:00:00Z","v":52675,"vw":109.759947},{"c":109.81,"h":109.89,"l":109.74,"n":809,"o":109.75,"t":"2026-10-09T19:15:00Z","v":98172,"vw":109.814142},{"c":109.84,"h":109.9972,"l":109.79,"n":1440,"o":109.81,"t":"2026-10-09T19:30:00Z","v":141204,"vw":109.862234},{"c":110.04,"h":110.13,"l":109.78,"n":2266,"o":109.84,"t":"2026-10-09T19:45:00Z","v":189491,"vw":109.935846},{"c":111.23,"h":111.23,"l":110,"n":24,"o":110,"t":"2026-10-09T20:00:00Z","v":35906,"vw":110.017171},{"c":110.1941,"h":110.21,"l":110.1941,"n":10,"o":110.21,"t":"2026-10-09T20:15:00Z","v":491,"vw":110.201367},{"c":110.1874,"h":110.1944,"l":110.1874,"n":8,"o":110.1944,"t":"2026-10-09T20:30:00Z","v":440,"vw":110.191053},{"c":110.2,"h":110.2,"l":110.1936,"n":5,"o":110.1936,"t":"2026-10-09T21:45:00Z","v":303,"vw":110.197867},{"c":110.1,"h":110.1,"l":110.1,"n":1,"o":110.1,"t":"2026-10-09T22:00:00Z","v":125,"vw":110.1},{"c":110.12,"h":110.12,"l":110.12,"n":2,"o":110.12,"t":"2026-10-09T22:30:00Z","v":211,"vw":110.12},{"c":110.129,"h":110.129,"l":110.129,"n":2,"o":110.129,"t":"2026-10-09T22:45:00Z","v":112,"vw":110.129},{"c":110.129,"h":110.1298,"l":110.129,"n":2,"o":110.1298,"t":"2026-10-09T23:00:00Z","v":700,"vw":110.129686},{"c":110.1987,"h":110.2,"l":110.13,"n":30,"o":110.13,"t":"2026-10-09T23:30:00Z","v":753,"vw":110.174706},{"c":110.96,"h":110.9967,"l":110.7,"n":83,"o":110.8756,"t":"2026-10-12T08:00:00Z","v":2440,"vw":110.920365},{"c":110.83,"h":110.83,"l":110.83,"n":1,"o":110.83,"t":"2026-10-12T08:15:00Z","v":100,"vw":110.83},{"c":110.83,"h":110.83,"l":110.83,"n":5,"o":110.83,"t":"2026-10-12T08:45:00Z","v":251,"vw":110.83},{"c":110.59,"h":110.62,"l":110.59,"n":16,"o":110.62,"t":"2026-10-12T09:30:00Z","v":780,"vw":110.603636},{"c":110.8,"h":110.8,"l":110.8,"n":1,"o":110.8,"t":"2026-10-12T09:45:00Z","v":240,"vw":110.8},{"c":110.9,"h":110.91,"l":110.8,"n":20,"o":110.82,"t":"2026-10-12T10:00:00Z","v":1126,"vw":110.86429},{"c":110.935,"h":110.935,"l":110.935,"n":1,"o":110.935,"t":"2026-10-12T10:45:00Z","v":100,"vw":110.935},{"c":110.34,"h":110.5443,"l":110.34,"n":17,"o":110.51,"t":"2026-10-12T11:00:00Z","v":1543,"vw":110.389046},{"c":110.4,"h":110.84,"l":110.4,"n":3,"o":110.84,"t":"2026-10-12T11:15:00Z","v":236,"vw":110.652766},{"c":110.48,"h":110.48,"l":110.48,"n":2,"o":110.48,"t":"2026-10-12T12:00:00Z","v":610,"vw":110.48},{"c":110.8649,"h":110.8649,"l":110.8649,"n":2,"o":110.8649,"t":"2026-10-12T12:15:00Z","v":202,"vw":110.8649},{"c":110.66,"h":110.66,"l":110.66,"n":7,"o":110.66,"t":"2026-10-12T12:30:00Z","v":203,"vw":110.66},{"c":110.65,"h":110.8529,"l":110.65,"n":2,"o":110.8529,"t":"2026-10-12T12:45:00Z","v":324,"vw":110.728279},{"c":110.73,"h":110.73,"l":110.73,"n":3,"o":110.73,"t":"2026-10-12T13:00:00Z","v":202,"vw":110.73},{"c":110.48,"h":110.51,"l":110.48,"n":4,"o":110.51,"t":"2026-10-12T13:15:00Z","v":561,"vw":110.501818},{"c":109.54,"h":110.68,"l":109.54,"n":2032,"o":110.51,"t":"2026-10-12T13:30:00Z","v":126507,"vw":110.184523},{"c":109.165,"h":109.665,"l":108.93,"n":1837,"o":109.57,"t":"2026-10-12T13:45:00Z","v":145505,"vw":109.256531},{"c":108.37,"h":109.22,"l":108.23,"n":1600,"o":109.13,"t":"2026-10-12T14:00:00Z","v":126349,"vw":108.753791},{"c":108.5289,"h":108.7587,"l":108.28,"n":1200,"o":108.34,"t":"2026-10-12T14:15:00Z","v":98791,"vw":108.562054},{"c":108.39,"h":108.62,"l":108.06,"n":921,"o":108.52,"t":"2026-10-12T14:30:00Z","v":54118,"vw":108.352846},{"c":108.395,"h":108.6,"l":108.33,"n":1054,"o":108.385,"t":"2026-10-12T14:45:00Z","v":95086,"vw":108.443471},{"c":108.22,"h":108.52,"l":108.22,"n":750,"o":108.44,"t":"2026-10-12T15:00:00Z","v":39037,"vw":108.418864},{"c":108.25,"h":108.355,"l":108.2,"n":694,"o":108.26,"t":"2026-10-12T15:15:00Z","v":36083,"vw":108.265868},{"c":108.37,"h":108.37,"l":108.17,"n":737,"o":108.245,"t":"2026-10-12T15:30:00Z","v":46432,"vw":108.260777},{"c":108.345,"h":108.49,"l":108.295,"n":736,"o":108.38,"t":"2026-10-12T15:45:00Z","v":81537,"vw":108.460008},{"c":108.21,"h":108.33,"l":108.1624,"n":703,"o":108.3,"t":"2026-10-12T16:00:00Z","v":29710,"vw":108.24353},{"c":108.126,"h":108.2071,"l":108.07,"n":695,"o":108.2,"t":"2026-10-12T16:15:00Z","v":37331,"vw":108.144982},{"c":108.06,"h":108.28,"l":108.05,"n":725,"o":108.15,"t":"2026-10-12T16:30:00Z","v":64172,"vw":108.195124},{"c":107.9425,"h":108.075,"l":107.79,"n":1238,"o":108.07,"t":"2026-10-12T16:45:00Z","v":73640,"vw":107.915593},{"c":107.91,"h":108.04,"l":107.87,"n":704,"o":107.96,"t":"2026-10-12T17:00:00Z","v":48008,"vw":107.945286},{"c":107.94,"h":108.0299,"l":107.86,"n":734,"o":107.905,"t":"2026-10-12T17:15:00Z","v":41739,"vw":107.967935},{"c":107.98,"h":108,"l":107.8,"n":936,"o":107.9301,"t":"2026-10-12T17:30:00Z","v":42784,"vw":107.876604},{"c":107.82,"h":108.02,"l":107.81,"n":1068,"o":107.985,"t":"2026-10-12T17:45:00Z","v":42148,"vw":107.92696},{"c":107.92,"h":107.97,"l":107.79,"n":739,"o":107.82,"t":"2026-10-12T18:00:00Z","v":42372,"vw":107.884813},{"c":107.6194,"h":107.91,"l":107.56,"n":807,"o":107.91,"t":"2026-10-12T18:15:00Z","v":47173,"vw":107.71483},{"c":107.7299,"h":107.73,"l":107.54,"n":679,"o":107.62,"t":"2026-10-12T18:30:00Z","v":34005,"vw":107.616878},{"c":107.67,"h":107.77,"l":107.62,"n":768,"o":107.718,"t":"2026-10-12T18:45:00Z","v":42598,"vw":107.70305},{"c":107.68,"h":107.78,"l":107.63,"n":779,"o":107.67,"t":"2026-10-12T19:00:00Z","v":45126,"vw":107.720507},{"c":107.72,"h":107.77,"l":107.6,"n":904,"o":107.675,"t":"2026-10-12T19:15:00Z","v":56649,"vw":107.694106},{"c":107.79,"h":107.835,"l":107.64,"n":1058,"o":107.7,"t":"2026-10-12T19:30:00Z","v":61612,"vw":107.728308},{"c":107.77,"h":107.85,"l":107.68,"n":1578,"o":107.78,"t":"2026-10-12T19:45:00Z","v":91326,"vw":107.781663},{"c":107.9,"h":108,"l":107.8,"n":33,"o":107.8,"t":"2026-10-12T20:00:00Z","v":15178,"vw":107.805505},{"c":108,"h":108.02,"l":108,"n":16,"o":108,"t":"2026-10-12T20:15:00Z","v":2156,"vw":108.002332},{"c":108.04,"h":108.06,"l":108.04,"n":2,"o":108.06,"t":"2026-10-12T20:30:00Z","v":462,"vw":108.05039},{"c":108.43,"h":108.43,"l":108.43,"n":1,"o":108.43,"t":"2026-10-12T20:45:00Z","v":200,"vw":108.43},{"c":108.7029,"h":108.7029,"l":108.7029,"n":1,"o":108.7029,"t":"2026-10-12T21:00:00Z","v":100,"vw":108.7029},{"c":108.04,"h":108.11,"l":108.04,"n":29,"o":108.11,"t":"2026-10-12T21:30:00Z","v":1432,"vw":108.074694},{"c":107.65,"h":108.7,"l":107.65,"n":36,"o":108.56,"t":"2026-10-12T21:45:00Z","v":2726,"vw":108.354993},{"c":108.1681,"h":108.1681,"l":108.1681,"n":1,"o":108.1681,"t":"2026-10-12T23:30:00Z","v":250,"vw":108.1681},{"c":107.7,"h":107.74,"l":107.52,"n":66,"o":107.52,"t":"2026-10-13T08:00:00Z","v":813,"vw":107.635206},{"c":107.62,"h":107.62,"l":107.62,"n":5,"o":107.62,"t":"2026-10-13T08:45:00Z","v":308,"vw":107.62},{"c":107.6,"h":107.6,"l":107.6,"n":2,"o":107.6,"t":"2026-10-13T10:15:00Z","v":200,"vw":107.6},{"c":109,"h":109,"l":107.8,"n":7,"o":107.86,"t":"2026-10-13T11:00:00Z","v":355,"vw":108.331429},{"c":108.9999,"h":108.9999,"l":107.51,"n":27,"o":107.72,"t":"2026-10-13T11:15:00Z","v":784,"vw":108.072292},{"c":107.3363,"h":107.61,"l":107.3363,"n":8,"o":107.61,"t":"2026-10-13T11:30:00Z","v":361,"vw":107.47315},{"c":107.25,"h":107.25,"l":107.25,"n":8,"o":107.25,"t":"2026-10-13T11:45:00Z","v":152,"vw":107.25},{"c":107,"h":107,"l":107,"n":16,"o":107,"t":"2026-10-13T12:00:00Z","v":211,"vw":107},{"c":106.4562,"h":106.4562,"l":106.4562,"n":3,"o":106.4562,"t":"2026-10-13T12:15:00Z","v":505,"vw":106.4562},{"c":107.245,"h":107.245,"l":106.6991,"n":8,"o":107.11,"t":"2026-10-13T12:45:00Z","v":693,"vw":107.021},{"c":106.7204,"h":106.7204,"l":106.7204,"n":2,"o":106.7204,"t":"2026-10-13T13:15:00Z","v":506,"vw":106.7204},{"c":109.4,"h":109.5,"l":106.682,"n":2683,"o":107.02,"t":"2026-10-13T13:30:00Z","v":263274,"vw":108.374863},{"c":109.065,"h":109.34,"l":108.8,"n":1313,"o":109.34,"t":"2026-10-13T13:45:00Z","v":128063,"vw":108.965522},{"c":108.7,"h":108.99,"l":108.53,"n":976,"o":108.99,"t":"2026-10-13T14:00:00Z","v":84414,"vw":108.76351},{"c":108.34,"h":108.769,"l":108.33,"n":798,"o":108.74,"t":"2026-10-13T14:15:00Z","v":47765,"vw":108.577694},{"c":107.935,"h":108.34,"l":107.87,"n":838,"o":108.296,"t":"2026-10-13T14:30:00Z","v":60865,"vw":108.025963},{"c":107.6144,"h":108.045,"l":107.54,"n":950,"o":107.9172,"t":"2026-10-13T14:45:00Z","v":69737,"vw":107.741547},{"c":107.855,"h":107.94,"l":107.54,"n":971,"o":107.615,"t":"2026-10-13T15:00:00Z","v":92090,"vw":107.763488},{"c":107.79,"h":107.98,"l":107.76,"n":852,"o":107.85,"t":"2026-10-13T15:15:00Z","v":92637,"vw":107.833235},{"c":107.66,"h":107.79,"l":107.58,"n":898,"o":107.79,"t":"2026-10-13T15:30:00Z","v":54977,"vw":107.680607},{"c":107.91,"h":107.96,"l":107.55,"n":834,"o":107.64,"t":"2026-10-13T15:45:00Z","v":52703,"vw":107.699206},{"c":108.165,"h":108.1844,"l":107.91,"n":852,"o":107.94,"t":"2026-10-13T16:00:00Z","v":57608,"vw":108.036788},{"c":108.29,"h":108.29,"l":108.07,"n":648,"o":108.1837,"t":"2026-10-13T16:15:00Z","v":44836,"vw":108.187278},{"c":108.02,"h":108.315,"l":107.89,"n":726,"o":108.3,"t":"2026-10-13T16:30:00Z","v":46603,"vw":108.053941},{"c":107.965,"h":108.04,"l":107.925,"n":475,"o":108,"t":"2026-10-13T16:45:00Z","v":34742,"vw":107.988872},{"c":108.035,"h":108.055,"l":107.835,"n":454,"o":107.92,"t":"2026-10-13T17:00:00Z","v":24105,"vw":107.942774},{"c":107.94,"h":108.0897,"l":107.915,"n":459,"o":108.0897,"t":"2026-10-13T17:15:00Z","v":29191,"vw":107.961591},{"c":108.02,"h":108.0988,"l":107.92,"n":508,"o":107.94,"t":"2026-10-13T17:30:00Z","v":24084,"vw":108.010284},{"c":108.085,"h":108.09,"l":107.89,"n":846,"o":108,"t":"2026-10-13T17:45:00Z","v":32698,"vw":107.968015},{"c":108.04,"h":108.21,"l":108.02,"n":585,"o":108.08,"t":"2026-10-13T18:00:00Z","v":29028,"vw":108.113069},{"c":107.85,"h":108.09,"l":107.85,"n":811,"o":108.05,"t":"2026-10-13T18:15:00Z","v":84506,"vw":107.978005},{"c":107.92,"h":107.9394,"l":107.81,"n":750,"o":107.83,"t":"2026-10-13T18:30:00Z","v":71211,"vw":107.882685},{"c":107.99,"h":108.05,"l":107.8201,"n":540,"o":107.93,"t":"2026-10-13T18:45:00Z","v":35007,"vw":107.917962},{"c":107.97,"h":108,"l":107.94,"n":645,"o":107.98,"t":"2026-10-13T19:00:00Z","v":41387,"vw":107.977877},{"c":107.82,"h":107.99,"l":107.81,"n":1184,"o":107.985,"t":"2026-10-13T19:15:00Z","v":86650,"vw":107.909238},{"c":107.995,"h":108.09,"l":107.83,"n":969,"o":107.85,"t":"2026-10-13T19:30:00Z","v":72538,"vw":107.975681},{"c":107.55,"h":107.995,"l":107.4,"n":3324,"o":107.995,"t":"2026-10-13T19:45:00Z","v":249417,"vw":107.549355},{"c":108.0021,"h":108.0021,"l":107.47,"n":37,"o":107.47,"t":"2026-10-13T20:00:00Z","v":235394,"vw":107.470318},{"c":108.1,"h":108.1,"l":107.85,"n":3,"o":107.85,"t":"2026-10-13T21:45:00Z","v":425,"vw":107.985542},{"c":107.95,"h":108.05,"l":107.95,"n":21,"o":108,"t":"2026-10-13T22:30:00Z","v":1355,"vw":108.007109},{"c":107.55,"h":107.55,"l":107.55,"n":7,"o":107.55,"t":"2026-10-13T23:30:00Z","v":301,"vw":107.55},{"c":107.26,"h":107.86,"l":107.26,"n":80,"o":107.61,"t":"2026-10-14T08:00:00Z","v":1202,"vw":107.558182},{"c":107.85,"h":107.85,"l":107.85,"n":1,"o":107.85,"t":"2026-10-14T11:15:00Z","v":500,"vw":107.85},{"c":106.88,"h":106.9483,"l":106.88,"n":69,"o":106.9483,"t":"2026-10-14T11:30:00Z","v":1220,"vw":106.907679},{"c":106.79,"h":106.79,"l":106.6,"n":19,"o":106.6,"t":"2026-10-14T11:45:00Z","v":989,"vw":106.62378},{"c":106.5,"h":106.5,"l":106.41,"n":16,"o":106.49,"t":"2026-10-14T12:00:00Z","v":1033,"vw":106.483607},{"c":106.7,"h":106.79,"l":106.7,"n":5,"o":106.78,"t":"2026-10-14T12:15:00Z","v":1000,"vw":106.737778},{"c":106.1,"h":106.11,"l":106.1,"n":30,"o":106.11,"t":"2026-10-14T12:30:00Z","v":1073,"vw":106.103608},{"c":106,"h":106,"l":105.92,"n":3,"o":105.92,"t":"2026-10-14T12:45:00Z","v":270,"vw":105.952},{"c":105.72,"h":105.98,"l":105.23,"n":41,"o":105.98,"t":"2026-10-14T13:00:00Z","v":1145,"vw":105.702213},{"c":105.67,"h":105.67,"l":105.5,"n":32,"o":105.51,"t":"2026-10-14T13:15:00Z","v":1662,"vw":105.521596},{"c":106.26,"h":106.42,"l":105.14,"n":2548,"o":105.92,"t":"2026-10-14T13:30:00Z","v":274019,"vw":105.71604},{"c":105.985,"h":106.5799,"l":105.9136,"n":881,"o":106.31,"t":"2026-10-14T13:45:00Z","v":52740,"vw":106.269791},{"c":105.885,"h":106.24,"l":105.51,"n":1266,"o":106.0035,"t":"2026-10-14T14:00:00Z","v":89853,"vw":105.779769},{"c":105.875,"h":106.0952,"l":105.73,"n":1019,"o":105.92,"t":"2026-10-14T14:15:00Z","v":63950,"vw":105.920591},{"c":105.68,"h":105.98,"l":105.5202,"n":962,"o":105.85,"t":"2026-10-14T14:30:00Z","v":54527,"vw":105.723566},{"c":105.8695,"h":105.93,"l":105.4,"n":1389,"o":105.7,"t":"2026-10-14T14:45:00Z","v":78628,"vw":105.606925},{"c":104.96,"h":105.885,"l":104.8,"n":2325,"o":105.885,"t":"2026-10-14T15:00:00Z","v":224843,"vw":105.058982},{"c":104.79,"h":105.24,"l":104.765,"n":1016,"o":104.905,"t":"2026-10-14T15:15:00Z","v":74311,"vw":104.992675},{"c":104.62,"h":104.9599,"l":104.51,"n":1334,"o":104.84,"t":"2026-10-14T15:30:00Z","v":95728,"vw":104.676319},{"c":104.735,"h":104.813,"l":104.45,"n":1264,"o":104.63,"t":"2026-10-14T15:45:00Z","v":108550,"vw":104.651776},{"c":104.4862,"h":104.81,"l":104.48,"n":1217,"o":104.74,"t":"2026-10-14T16:00:00Z","v":98113,"vw":104.718468},{"c":104.53,"h":104.645,"l":104.38,"n":1274,"o":104.48,"t":"2026-10-14T16:15:00Z","v":102896,"vw":104.531011},{"c":104.73,"h":104.7623,"l":104.43,"n":1038,"o":104.535,"t":"2026-10-14T16:30:00Z","v":95553,"vw":104.606434},{"c":104.58,"h":104.8433,"l":104.48,"n":1054,"o":104.74,"t":"2026-10-14T16:45:00Z","v":77821,"vw":104.645555},{"c":104.38,"h":104.68,"l":104.33,"n":712,"o":104.61,"t":"2026-10-14T17:00:00Z","v":40803,"vw":104.495809},{"c":104.125,"h":104.47,"l":104.108,"n":913,"o":104.38,"t":"2026-10-14T17:15:00Z","v":127735,"vw":104.34189},{"c":104.11,"h":104.2999,"l":104.095,"n":797,"o":104.11,"t":"2026-10-14T17:30:00Z","v":54340,"vw":104.169409},{"c":103.93,"h":104.13,"l":103.91,"n":1152,"o":104.09,"t":"2026-10-14T17:45:00Z","v":50443,"vw":103.999062},{"c":104.16,"h":104.2,"l":103.89,"n":860,"o":103.96,"t":"2026-10-14T18:00:00Z","v":59431,"vw":104.054663},{"c":103.92,"h":104.2,"l":103.82,"n":722,"o":104.2,"t":"2026-10-14T18:15:00Z","v":43450,"vw":104.045738},{"c":103.8,"h":103.9,"l":103.74,"n":736,"o":103.9,"t":"2026-10-14T18:30:00Z","v":44623,"vw":103.808708},{"c":103.655,"h":103.89,"l":103.64,"n":877,"o":103.77,"t":"2026-10-14T18:45:00Z","v":54655,"vw":103.777896},{"c":103.8,"h":103.81,"l":103.44,"n":1135,"o":103.64,"t":"2026-10-14T19:00:00Z","v":113681,"vw":103.609163},{"c":104.04,"h":104.1199,"l":103.712,"n":960,"o":103.8,"t":"2026-10-14T19:15:00Z","v":76580,"vw":103.904659},{"c":103.96,"h":104.12,"l":103.8801,"n":812,"o":103.99,"t":"2026-10-14T19:30:00Z","v":60000,"vw":103.993585},{"c":103.74,"h":103.965,"l":103.59,"n":1877,"o":103.91,"t":"2026-10-14T19:45:00Z","v":130579,"vw":103.747921},{"c":103.62,"h":103.74,"l":103.58,"n":25,"o":103.74,"t":"2026-10-14T20:00:00Z","v":30881,"vw":103.735391},{"c":104,"h":104,"l":104,"n":5,"o":104,"t":"2026-10-14T20:15:00Z","v":231,"vw":104},{"c":103.77,"h":104.6944,"l":103.77,"n":8,"o":104,"t":"2026-10-14T21:45:00Z","v":829,"vw":104.363111},{"c":104.6584,"h":104.6584,"l":104.6584,"n":2,"o":104.6584,"t":"2026-10-14T22:00:00Z","v":406,"vw":104.6584},{"c":103.65,"h":103.78,"l":103.65,"n":39,"o":103.78,"t":"2026-10-14T22:15:00Z","v":705,"vw":103.741982},{"c":103.5,"h":103.65,"l":103.5,"n":32,"o":103.65,"t":"2026-10-14T22:30:00Z","v":628,"vw":103.59},{"c":103.13,"h":103.13,"l":103.13,"n":9,"o":103.13,"t":"2026-10-14T22:45:00Z","v":274,"vw":103.13},{"c":103.2,"h":103.2,"l":103.2,"n":5,"o":103.2,"t":"2026-10-14T23:30:00Z","v":240,"vw":103.2},{"c":102.94,"h":102.94,"l":102.44,"n":124,"o":102.9,"t":"2026-10-15T08:00:00Z","v":2308,"vw":102.879859},{"c":101.86,"h":102.01,"l":101.86,"n":25,"o":102.01,"t":"2026-10-15T08:15:00Z","v":877,"vw":101.973483},{"c":102.24,"h":102.24,"l":102.21,"n":7,"o":102.22,"t":"2026-10-15T08:30:00Z","v":556,"vw":102.223015},{"c":102.5,"h":102.52,"l":102.5,"n":30,"o":102.52,"t":"2026-10-15T10:15:00Z","v":1143,"vw":102.507273},{"c":102.23,"h":102.23,"l":102.23,"n":3,"o":102.23,"t":"2026-10-15T10:45:00Z","v":120,"vw":102.23},{"c":102,"h":102,"l":102,"n":2,"o":102,"t":"2026-10-15T11:00:00Z","v":108,"vw":102},{"c":102.9,"h":102.9,"l":102.9,"n":4,"o":102.9,"t":"2026-10-15T11:15:00Z","v":295,"vw":102.9},{"c":102.39,"h":102.41,"l":102.39,"n":5,"o":102.41,"t":"2026-10-15T11:30:00Z","v":311,"vw":102.403333},{"c":102.0426,"h":102.0426,"l":102.0426,"n":2,"o":102.0426,"t":"2026-10-15T11:45:00Z","v":155,"vw":102.0426},{"c":102.03,"h":102.35,"l":102.03,"n":4,"o":102.35,"t":"2026-10-15T12:00:00Z","v":326,"vw":102.149373},{"c":101.89,"h":102.06,"l":101.89,"n":118,"o":102.06,"t":"2026-10-15T12:15:00Z","v":9326,"vw":101.991397},{"c":102,"h":102.0635,"l":101.6476,"n":49,"o":101.7678,"t":"2026-10-15T12:30:00Z","v":4730,"vw":101.852606},{"c":101.6,"h":102.0425,"l":101.51,"n":73,"o":102.0425,"t":"2026-10-15T12:45:00Z","v":15047,"vw":101.810138},{"c":101.5,"h":101.56,"l":101.46,"n":39,"o":101.51,"t":"2026-10-15T13:00:00Z","v":3154,"vw":101.513375},{"c":101.6775,"h":101.6906,"l":101.6,"n":57,"o":101.6,"t":"2026-10-15T13:15:00Z","v":1179,"vw":101.641611},{"c":102.89,"h":102.95,"l":101.15,"n":3060,"o":101.88,"t":"2026-10-15T13:30:00Z","v":341515,"vw":102.172454},{"c":101.86,"h":102.99,"l":101.27,"n":1693,"o":102.88,"t":"2026-10-15T13:45:00Z","v":143559,"vw":102.126794},{"c":102.37,"h":102.75,"l":101.79,"n":1779,"o":101.83,"t":"2026-10-15T14:00:00Z","v":186982,"vw":102.36512},{"c":101.93,"h":102.42,"l":101.915,"n":1809,"o":102.36,"t":"2026-10-15T14:15:00Z","v":217655,"vw":102.076685},{"c":102.15,"h":102.28,"l":101.36,"n":1287,"o":101.91,"t":"2026-10-15T14:30:00Z","v":92048,"vw":101.841621},{"c":102.425,"h":102.47,"l":101.85,"n":1179,"o":102.15,"t":"2026-10-15T14:45:00Z","v":104834,"vw":102.095352},{"c":102.55,"h":102.555,"l":102.17,"n":1276,"o":102.45,"t":"2026-10-15T15:00:00Z","v":124450,"vw":102.305946},{"c":102.37,"h":102.74,"l":102.37,"n":1110,"o":102.595,"t":"2026-10-15T15:15:00Z","v":112021,"vw":102.542387},{"c":102.465,"h":102.52,"l":102.23,"n":1044,"o":102.345,"t":"2026-10-15T15:30:00Z","v":74527,"vw":102.389125},{"c":102.67,"h":102.6891,"l":102.3,"n":880,"o":102.43,"t":"2026-10-15T15:45:00Z","v":75711,"vw":102.514189},{"c":102.64,"h":102.8699,"l":102.57,"n":812,"o":102.65,"t":"2026-10-15T16:00:00Z","v":75491,"vw":102.676285},{"c":102.43,"h":102.66,"l":102.32,"n":971,"o":102.64,"t":"2026-10-15T16:15:00Z","v":73171,"vw":102.485568},{"c":102.83,"h":102.84,"l":102.4,"n":814,"o":102.43,"t":"2026-10-15T16:30:00Z","v":73907,"vw":102.66378},{"c":102.845,"h":102.895,"l":102.57,"n":734,"o":102.84,"t":"2026-10-15T16:45:00Z","v":53116,"vw":102.723005},{"c":102.48,"h":102.935,"l":102.36,"n":1136,"o":102.845,"t":"2026-10-15T17:00:00Z","v":95040,"vw":102.72448},{"c":102.55,"h":102.64,"l":102.395,"n":885,"o":102.55,"t":"2026-10-15T17:15:00Z","v":78655,"vw":102.510554},{"c":102.66,"h":102.79,"l":102.47,"n":911,"o":102.51,"t":"2026-10-15T17:30:00Z","v":79345,"vw":102.66313},{"c":102.66,"h":102.715,"l":102.59,"n":1156,"o":102.655,"t":"2026-10-15T17:45:00Z","v":62952,"vw":102.6489},{"c":102.44,"h":102.695,"l":102.42,"n":1005,"o":102.63,"t":"2026-10-15T18:00:00Z","v":84389,"vw":102.507305},{"c":102.42,"h":102.52,"l":102.27,"n":981,"o":102.46,"t":"2026-10-15T18:15:00Z","v":82998,"vw":102.3488},{"c":102.47,"h":102.515,"l":102.365,"n":801,"o":102.43,"t":"2026-10-15T18:30:00Z","v":70228,"vw":102.439161},{"c":102.69,"h":102.7099,"l":102.46,"n":832,"o":102.47,"t":"2026-10-15T18:45:00Z","v":62545,"vw":102.580625},{"c":102.965,"h":102.9999,"l":102.66,"n":751,"o":102.68,"t":"2026-10-15T19:00:00Z","v":66747,"vw":102.87815},{"c":103.2,"h":103.39,"l":102.95,"n":1095,"o":102.965,"t":"2026-10-15T19:15:00Z","v":87564,"vw":103.169754},{"c":103.39,"h":103.3979,"l":103.0252,"n":1092,"o":103.2,"t":"2026-10-15T19:30:00Z","v":104605,"vw":103.160961},{"c":103.545,"h":103.625,"l":103.265,"n":1526,"o":103.36,"t":"2026-10-15T19:45:00Z","v":105666,"vw":103.446186},{"c":104.5332,"h":104.5332,"l":103.434,"n":24,"o":103.53,"t":"2026-10-15T20:00:00Z","v":17714,"vw":103.551048},{"c":103.2,"h":103.2,"l":103.2,"n":1,"o":103.2,"t":"2026-10-15T21:30:00Z","v":100,"vw":103.2},{"c":104.6496,"h":104.6496,"l":104,"n":7,"o":104,"t":"2026-10-15T21:45:00Z","v":269,"vw":104.256759},{"c":104.45,"h":104.45,"l":104.45,"n":2,"o":104.45,"t":"2026-10-15T22:30:00Z","v":1705,"vw":104.45},{"c":104.05,"h":104.1,"l":104.05,"n":48,"o":104.1,"t":"2026-10-16T08:00:00Z","v":645,"vw":104.075},{"c":104.43,"h":104.43,"l":104.43,"n":5,"o":104.43,"t":"2026-10-16T08:45:00Z","v":210,"vw":104.43},{"c":104.57,"h":104.59,"l":104.57,"n":13,"o":104.57,"t":"2026-10-16T09:15:00Z","v":892,"vw":104.577246},{"c":104.46,"h":104.46,"l":104.46,"n":2,"o":104.46,"t":"2026-10-16T10:45:00Z","v":201,"vw":104.46},{"c":104.49,"h":104.9641,"l":104.49,"n":5,"o":104.9641,"t":"2026-10-16T11:15:00Z","v":311,"vw":104.648033},{"c":104.09,"h":104.36,"l":104.09,"n":11,"o":104.36,"t":"2026-10-16T11:45:00Z","v":510,"vw":104.144},{"c":105.65,"h":105.65,"l":104.6848,"n":2,"o":104.6848,"t":"2026-10-16T12:00:00Z","v":200,"vw":105.1674},{"c":104.19,"h":104.19,"l":104.01,"n":16,"o":104.09,"t":"2026-10-16T12:30:00Z","v":391,"vw":104.096667},{"c":104,"h":104,"l":104,"n":38,"o":104,"t":"2026-10-16T12:45:00Z","v":319,"vw":104},{"c":103.8,"h":103.94,"l":103.8,"n":4,"o":103.94,"t":"2026-10-16T13:00:00Z","v":374,"vw":103.847895},{"c":103.78,"h":103.78,"l":103.78,"n":2,"o":103.78,"t":"2026-10-16T13:15:00Z","v":101,"vw":103.78},{"c":101.0619,"h":104.3631,"l":100.82,"n":2192,"o":104.04,"t":"2026-10-16T13:30:00Z","v":173615,"vw":101.991382},{"c":100.49,"h":101.4,"l":100.3201,"n":2487,"o":101.1,"t":"2026-10-16T13:45:00Z","v":170885,"vw":100.853559},{"c":100.8669,"h":100.968,"l":100.3,"n":2206,"o":100.39,"t":"2026-10-16T14:00:00Z","v":202994,"vw":100.532366},{"c":99.91,"h":101.09,"l":99.85,"n":2664,"o":100.9,"t":"2026-10-16T14:15:00Z","v":145428,"vw":100.531241},{"c":100.97,"h":100.99,"l":99.69,"n":1688,"o":99.93,"t":"2026-10-16T14:30:00Z","v":124512,"vw":100.247647},{"c":100.205,"h":101.23,"l":100.17,"n":1134,"o":100.965,"t":"2026-10-16T14:45:00Z","v":51408,"vw":100.862381},{"c":99.23,"h":100.27,"l":99.11,"n":2001,"o":100.19,"t":"2026-10-16T15:00:00Z","v":228572,"vw":99.294826},{"c":98.91,"h":99.25,"l":98.65,"n":2258,"o":99.225,"t":"2026-10-16T15:15:00Z","v":160563,"vw":99.003717},{"c":99,"h":99.13,"l":98.72,"n":1519,"o":98.88,"t":"2026-10-16T15:30:00Z","v":86125,"vw":98.958415},{"c":98.42,"h":99.0473,"l":98.38,"n":1661,"o":98.98,"t":"2026-10-16T15:45:00Z","v":103596,"vw":98.648676},{"c":99.1,"h":99.165,"l":98.33,"n":1463,"o":98.415,"t":"2026-10-16T16:00:00Z","v":83699,"vw":98.680906},{"c":98.81,"h":99.245,"l":98.65,"n":1187,"o":99.135,"t":"2026-10-16T16:15:00Z","v":55329,"vw":98.877242},{"c":98.94,"h":98.98,"l":98.67,"n":1404,"o":98.76,"t":"2026-10-16T16:30:00Z","v":176729,"vw":98.806455},{"c":98.825,"h":99.06,"l":98.6,"n":1083,"o":98.95,"t":"2026-10-16T16:45:00Z","v":78133,"vw":98.675694},{"c":98.41,"h":98.845,"l":98.33,"n":1280,"o":98.84,"t":"2026-10-16T17:00:00Z","v":453678,"vw":98.442366},{"c":98.27,"h":98.41,"l":98.08,"n":1524,"o":98.4,"t":"2026-10-16T17:15:00Z","v":71352,"vw":98.209402},{"c":98.53,"h":98.665,"l":98.22,"n":1666,"o":98.22,"t":"2026-10-16T17:30:00Z","v":115010,"vw":98.438445},{"c":98.37,"h":98.5026,"l":98.24,"n":1364,"o":98.47,"t":"2026-10-16T17:45:00Z","v":1907427,"vw":98.242457},{"c":98.555,"h":98.635,"l":98.23,"n":1706,"o":98.31,"t":"2026-10-16T18:00:00Z","v":115265,"vw":98.450705},{"c":98.75,"h":98.75,"l":98.5,"n":1480,"o":98.58,"t":"2026-10-16T18:15:00Z","v":116251,"vw":98.642573},{"c":98.59,"h":98.765,"l":98.53,"n":1225,"o":98.73,"t":"2026-10-16T18:30:00Z","v":65578,"vw":98.636126},{"c":98.45,"h":98.615,"l":98.27,"n":1540,"o":98.605,"t":"2026-10-16T18:45:00Z","v":146017,"vw":98.425532},{"c":98.68,"h":98.68,"l":98.21,"n":1060,"o":98.405,"t":"2026-10-16T19:00:00Z","v":47351,"vw":98.397281},{"c":98.845,"h":98.86,"l":98.43,"n":1228,"o":98.66,"t":"2026-10-16T19:15:00Z","v":82872,"vw":98.649749},{"c":98.4,"h":98.925,"l":98.4,"n":1596,"o":98.825,"t":"2026-10-16T19:30:00Z","v":105458,"vw":98.586156},{"c":98.835,"h":98.835,"l":98.415,"n":3347,"o":98.44,"t":"2026-10-16T19:45:00Z","v":346719,"vw":98.675364},{"c":98.91,"h":99.47,"l":98.82,"n":32,"o":98.82,"t":"2026-10-16T20:00:00Z","v":40385,"vw":98.82257},{"c":98.462,"h":98.75,"l":98.462,"n":6,"o":98.7,"t":"2026-10-16T20:15:00Z","v":456,"vw":98.593702},{"c":98.4,"h":99.3,"l":98.4,"n":12,"o":98.8,"t":"2026-10-16T20:30:00Z","v":716,"vw":98.818117},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-16T20:45:00Z","v":500,"vw":99},{"c":98.4001,"h":98.4001,"l":98.4001,"n":1,"o":98.4001,"t":"2026-10-16T21:15:00Z","v":194,"vw":98.4001},{"c":99.3,"h":99.3,"l":99.3,"n":2,"o":99.3,"t":"2026-10-16T21:30:00Z","v":102,"vw":99.3},{"c":98.4,"h":98.4,"l":98.4,"n":7,"o":98.4,"t":"2026-10-16T22:30:00Z","v":502,"vw":98.4},{"c":98.8,"h":98.8,"l":98.8,"n":1,"o":98.8,"t":"2026-10-16T23:15:00Z","v":100,"vw":98.8},{"c":98.4535,"h":98.4535,"l":98.4535,"n":2,"o":98.4535,"t":"2026-10-16T23:30:00Z","v":101,"vw":98.4535},{"c":99.86,"h":99.97,"l":99.79,"n":49,"o":99.85,"t":"2026-10-19T08:00:00Z","v":1177,"vw":99.861407},{"c":100.16,"h":100.16,"l":100.16,"n":1,"o":100.16,"t":"2026-10-19T08:15:00Z","v":200,"vw":100.16},{"c":99.98,"h":99.98,"l":99.89,"n":3,"o":99.89,"t":"2026-10-19T08:45:00Z","v":397,"vw":99.93557},{"c":99.79,"h":99.79,"l":99.79,"n":2,"o":99.79,"t":"2026-10-19T10:00:00Z","v":101,"vw":99.79},{"c":99.8,"h":100.07,"l":99.8,"n":17,"o":100.07,"t":"2026-10-19T11:00:00Z","v":1734,"vw":99.981147},{"c":100.0831,"h":100.0831,"l":100.0831,"n":4,"o":100.0831,"t":"2026-10-19T11:30:00Z","v":195,"vw":100.0831},{"c":100.1309,"h":100.17,"l":100.1309,"n":3,"o":100.17,"t":"2026-10-19T12:15:00Z","v":225,"vw":100.15045},{"c":100.08,"h":100.17,"l":100.08,"n":12,"o":100.1511,"t":"2026-10-19T12:30:00Z","v":950,"vw":100.119219},{"c":100.15,"h":100.17,"l":99.96,"n":25,"o":99.96,"t":"2026-10-19T12:45:00Z","v":1413,"vw":100.120445},{"c":100.34,"h":100.34,"l":100.11,"n":18,"o":100.11,"t":"2026-10-19T13:00:00Z","v":10877,"vw":100.116847},{"c":100.2,"h":100.22,"l":100.2,"n":4,"o":100.22,"t":"2026-10-19T13:15:00Z","v":425,"vw":100.209975},{"c":99.52,"h":100.68,"l":99.36,"n":2288,"o":100.12,"t":"2026-10-19T13:30:00Z","v":153371,"vw":100.061906},{"c":99.45,"h":99.66,"l":99.22,"n":1705,"o":99.44,"t":"2026-10-19T13:45:00Z","v":130468,"vw":99.471656},{"c":99.8,"h":99.84,"l":99.28,"n":1391,"o":99.41,"t":"2026-10-19T14:00:00Z","v":125569,"vw":99.53359},{"c":99.83,"h":99.93,"l":99.56,"n":2315,"o":99.74,"t":"2026-10-19T14:15:00Z","v":205967,"vw":99.705406},{"c":99.74,"h":99.9,"l":99.62,"n":1056,"o":99.84,"t":"2026-10-19T14:30:00Z","v":64345,"vw":99.734594},{"c":100.09,"h":100.16,"l":99.77,"n":1250,"o":99.77,"t":"2026-10-19T14:45:00Z","v":82696,"vw":100.020167},{"c":100,"h":100.25,"l":99.93,"n":1277,"o":100.055,"t":"2026-10-19T15:00:00Z","v":87040,"vw":100.096646},{"c":100.5,"h":100.51,"l":100.035,"n":1290,"o":100.035,"t":"2026-10-19T15:15:00Z","v":85349,"vw":100.248865},{"c":100.78,"h":100.8296,"l":100.4,"n":962,"o":100.475,"t":"2026-10-19T15:30:00Z","v":65696,"vw":100.587964},{"c":100.69,"h":100.77,"l":100.65,"n":833,"o":100.77,"t":"2026-10-19T15:45:00Z","v":46084,"vw":100.697975},{"c":100.59,"h":100.72,"l":100.45,"n":859,"o":100.695,"t":"2026-10-19T16:00:00Z","v":132070,"vw":100.560828},{"c":100.4075,"h":100.59,"l":100.325,"n":532,"o":100.59,"t":"2026-10-19T16:15:00Z","v":30495,"vw":100.414895},{"c":100.42,"h":100.43,"l":100.251,"n":526,"o":100.4,"t":"2026-10-19T16:30:00Z","v":30405,"vw":100.369785},{"c":100.23,"h":100.45,"l":100.19,"n":671,"o":100.44,"t":"2026-10-19T16:45:00Z","v":53842,"vw":100.3292},{"c":100.5475,"h":100.5475,"l":100.195,"n":557,"o":100.22,"t":"2026-10-19T17:00:00Z","v":35838,"vw":100.328882},{"c":100.53,"h":100.6,"l":100.45,"n":582,"o":100.55,"t":"2026-10-19T17:15:00Z","v":46140,"vw":100.531266},{"c":100.48,"h":100.58,"l":100.44,"n":681,"o":100.52,"t":"2026-10-19T17:30:00Z","v":41621,"vw":100.510321},{"c":100.365,"h":100.4868,"l":100.26,"n":926,"o":100.47,"t":"2026-10-19T17:45:00Z","v":51585,"vw":100.349014},{"c":100.27,"h":100.425,"l":100.24,"n":676,"o":100.38,"t":"2026-10-19T18:00:00Z","v":47517,"vw":100.317953},{"c":100.09,"h":100.31,"l":100.05,"n":607,"o":100.27,"t":"2026-10-19T18:15:00Z","v":39545,"vw":100.198286},{"c":100.255,"h":100.27,"l":100.07,"n":614,"o":100.09,"t":"2026-10-19T18:30:00Z","v":39505,"vw":100.168045},{"c":100.27,"h":100.349,"l":100.23,"n":658,"o":100.26,"t":"2026-10-19T18:45:00Z","v":40185,"vw":100.277981},{"c":100.29,"h":100.42,"l":100.28,"n":706,"o":100.28,"t":"2026-10-19T19:00:00Z","v":54142,"vw":100.347573},{"c":100.28,"h":100.455,"l":100.265,"n":1116,"o":100.3,"t":"2026-10-19T19:15:00Z","v":117108,"vw":100.317453},{"c":100.23,"h":100.33,"l":100.2,"n":919,"o":100.28,"t":"2026-10-19T19:30:00Z","v":58431,"vw":100.27339},{"c":99.95,"h":100.2599,"l":99.86,"n":1472,"o":100.22,"t":"2026-10-19T19:45:00Z","v":96676,"vw":99.96784},{"c":99.89,"h":99.92,"l":99.89,"n":17,"o":99.92,"t":"2026-10-19T20:00:00Z","v":27193,"vw":99.919858},{"c":100,"h":100.05,"l":99.9,"n":17,"o":100.05,"t":"2026-10-20T08:00:00Z","v":1187,"vw":99.995455},{"c":99.37,"h":99.37,"l":99.37,"n":1,"o":99.37,"t":"2026-10-20T09:00:00Z","v":100,"vw":99.37},{"c":99.52,"h":99.52,"l":99.52,"n":1,"o":99.52,"t":"2026-10-20T10:00:00Z","v":200,"vw":99.52},{"c":99.7,"h":99.7,"l":99.7,"n":5,"o":99.7,"t":"2026-10-20T10:45:00Z","v":401,"vw":99.7},{"c":99.99,"h":100,"l":99.85,"n":9,"o":100,"t":"2026-10-20T11:00:00Z","v":1134,"vw":99.927273},{"c":99.3664,"h":99.3664,"l":99.3664,"n":1,"o":99.3664,"t":"2026-10-20T12:00:00Z","v":757,"vw":99.3664},{"c":99,"h":99.2442,"l":99,"n":34,"o":99.21,"t":"2026-10-20T12:15:00Z","v":1691,"vw":99.159036},{"c":99.1504,"h":99.1504,"l":99.1504,"n":1,"o":99.1504,"t":"2026-10-20T12:30:00Z","v":200,"vw":99.1504},{"c":98.235,"h":99.97,"l":98.19,"n":1863,"o":99.61,"t":"2026-10-20T13:30:00Z","v":159877,"vw":99.040191},{"c":99.68,"h":99.745,"l":98.16,"n":850,"o":98.23,"t":"2026-10-20T13:45:00Z","v":70980,"vw":99.006953},{"c":100.08,"h":100.3312,"l":99.6883,"n":1255,"o":99.745,"t":"2026-10-20T14:00:00Z","v":173496,"vw":100.101958},{"c":100.58,"h":100.67,"l":99.9901,"n":1004,"o":100.12,"t":"2026-10-20T14:15:00Z","v":99526,"vw":100.367204},{"c":100.17,"h":100.7097,"l":100.11,"n":1446,"o":100.57,"t":"2026-10-20T14:30:00Z","v":104229,"vw":100.428541},{"c":100.36,"h":100.54,"l":100.165,"n":1243,"o":100.1856,"t":"2026-10-20T14:45:00Z","v":111871,"vw":100.288526},{"c":99.99,"h":100.4593,"l":99.82,"n":1387,"o":100.345,"t":"2026-10-20T15:00:00Z","v":97974,"vw":100.14575},{"c":100.03,"h":100.32,"l":99.95,"n":911,"o":100.02,"t":"2026-10-20T15:15:00Z","v":77214,"vw":100.146658},{"c":99.94,"h":100.06,"l":99.795,"n":1183,"o":100.04,"t":"2026-10-20T15:30:00Z","v":86593,"vw":99.911814},{"c":100.075,"h":100.085,"l":99.8817,"n":828,"o":99.95,"t":"2026-10-20T15:45:00Z","v":54181,"vw":99.998001},{"c":100.235,"h":100.26,"l":100.04,"n":946,"o":100.07,"t":"2026-10-20T16:00:00Z","v":66682,"vw":100.113304},{"c":100.211,"h":100.25,"l":100.02,"n":951,"o":100.235,"t":"2026-10-20T16:15:00Z","v":57968,"vw":100.130724},{"c":100.3,"h":100.365,"l":100.165,"n":699,"o":100.26,"t":"2026-10-20T16:30:00Z","v":37217,"vw":100.272975},{"c":100.142,"h":100.34,"l":100.04,"n":637,"o":100.33,"t":"2026-10-20T16:45:00Z","v":33889,"vw":100.176154},{"c":100.175,"h":100.215,"l":100.1,"n":776,"o":100.17,"t":"2026-10-20T17:00:00Z","v":47401,"vw":100.148367},{"c":100.35,"h":100.36,"l":100.14,"n":784,"o":100.1825,"t":"2026-10-20T17:15:00Z","v":48093,"vw":100.267719},{"c":100.32,"h":100.39,"l":100.31,"n":753,"o":100.34,"t":"2026-10-20T17:30:00Z","v":52302,"vw":100.359753},{"c":100.48,"h":100.5199,"l":100.325,"n":727,"o":100.33,"t":"2026-10-20T17:45:00Z","v":35872,"vw":100.399475},{"c":100.619,"h":100.62,"l":100.485,"n":504,"o":100.485,"t":"2026-10-20T18:00:00Z","v":33860,"vw":100.539875},{"c":100.57,"h":100.655,"l":100.49,"n":543,"o":100.62,"t":"2026-10-20T18:15:00Z","v":32883,"vw":100.581893},{"c":100.33,"h":100.6394,"l":100.3217,"n":782,"o":100.57,"t":"2026-10-20T18:30:00Z","v":42200,"vw":100.486928},{"c":100.5125,"h":100.53,"l":100.33,"n":554,"o":100.33,"t":"2026-10-20T18:45:00Z","v":38845,"vw":100.421734},{"c":100.4,"h":100.6,"l":100.4,"n":568,"o":100.549,"t":"2026-10-20T19:00:00Z","v":58026,"vw":100.480393},{"c":100.33,"h":100.465,"l":100.29,"n":627,"o":100.38,"t":"2026-10-20T19:15:00Z","v":131973,"vw":100.363709},{"c":100.38,"h":100.47,"l":100.3,"n":597,"o":100.38,"t":"2026-10-20T19:30:00Z","v":41071,"vw":100.376824},{"c":100.4,"h":100.52,"l":100.286,"n":945,"o":100.4,"t":"2026-10-20T19:45:00Z","v":56275,"vw":100.408432},{"c":100.38,"h":100.4,"l":100.38,"n":17,"o":100.4,"t":"2026-10-20T20:00:00Z","v":6736,"vw":100.39958},{"c":101.0386,"h":101.0386,"l":101.0386,"n":1,"o":101.0386,"t":"2026-10-20T20:30:00Z","v":100,"vw":101.0386},{"c":101.28,"h":101.28,"l":101.28,"n":1,"o":101.28,"t":"2026-10-20T21:00:00Z","v":100,"vw":101.28},{"c":101.2,"h":101.24,"l":101.2,"n":10,"o":101.2,"t":"2026-10-20T22:00:00Z","v":826,"vw":101.207273},{"c":101.2,"h":101.2,"l":101.2,"n":2,"o":101.2,"t":"2026-10-20T22:15:00Z","v":428,"vw":101.2},{"c":101.11,"h":101.11,"l":101.11,"n":3,"o":101.11,"t":"2026-10-20T23:15:00Z","v":443,"vw":101.11},{"c":101.1,"h":101.1,"l":101.1,"n":1,"o":101.1,"t":"2026-10-20T23:45:00Z","v":374,"vw":101.1},{"c":100.53,"h":101.56,"l":100.45,"n":135,"o":100.45,"t":"2026-10-21T08:00:00Z","v":4561,"vw":100.717528},{"c":100.4,"h":100.71,"l":100.4,"n":20,"o":100.71,"t":"2026-10-21T08:30:00Z","v":688,"vw":100.456667},{"c":100.4,"h":100.4,"l":100.4,"n":11,"o":100.4,"t":"2026-10-21T09:30:00Z","v":233,"vw":100.4},{"c":100.65,"h":100.65,"l":100.65,"n":1,"o":100.65,"t":"2026-10-21T11:00:00Z","v":120,"vw":100.65},{"c":100.2807,"h":100.6,"l":100.2807,"n":8,"o":100.6,"t":"2026-10-21T11:15:00Z","v":529,"vw":100.40842},{"c":100.7662,"h":100.7662,"l":100.7662,"n":1,"o":100.7662,"t":"2026-10-21T12:00:00Z","v":100,"vw":100.7662},{"c":100.86,"h":100.86,"l":100.86,"n":2,"o":100.86,"t":"2026-10-21T12:15:00Z","v":123,"vw":100.86},{"c":100.83,"h":100.83,"l":100.83,"n":1,"o":100.83,"t":"2026-10-21T12:45:00Z","v":100,"vw":100.83},{"c":100.83,"h":100.83,"l":100.6,"n":29,"o":100.6,"t":"2026-10-21T13:15:00Z","v":1674,"vw":100.701618},{"c":101.47,"h":101.825,"l":100.43,"n":1180,"o":100.715,"t":"2026-10-21T13:30:00Z","v":175054,"vw":100.894212},{"c":101.74,"h":102.09,"l":101.35,"n":1261,"o":101.415,"t":"2026-10-21T13:45:00Z","v":146465,"vw":101.791031},{"c":102.1686,"h":102.21,"l":101.75,"n":925,"o":101.79,"t":"2026-10-21T14:00:00Z","v":70314,"vw":101.975329},{"c":102.71,"h":102.83,"l":102.12,"n":1147,"o":102.125,"t":"2026-10-21T14:15:00Z","v":86788,"vw":102.577408},{"c":102.57,"h":103.03,"l":102.405,"n":880,"o":102.72,"t":"2026-10-21T14:30:00Z","v":58063,"vw":102.77134},{"c":102.47,"h":102.61,"l":102.3,"n":609,"o":102.58,"t":"2026-10-21T14:45:00Z","v":44201,"vw":102.441529},{"c":102.74,"h":102.77,"l":102.44,"n":623,"o":102.51,"t":"2026-10-21T15:00:00Z","v":44192,"vw":102.651801},{"c":102.5801,"h":102.78,"l":102.45,"n":666,"o":102.78,"t":"2026-10-21T15:15:00Z","v":38117,"vw":102.597365},{"c":102.8,"h":102.8,"l":102.42,"n":644,"o":102.62,"t":"2026-10-21T15:30:00Z","v":37212,"vw":102.632075},{"c":102.97,"h":103.07,"l":102.725,"n":653,"o":102.73,"t":"2026-10-21T15:45:00Z","v":40058,"vw":102.946214},{"c":102.885,"h":103.0299,"l":102.79,"n":605,"o":103.0299,"t":"2026-10-21T16:00:00Z","v":38040,"vw":102.913555},{"c":102.885,"h":102.93,"l":102.71,"n":608,"o":102.93,"t":"2026-10-21T16:15:00Z","v":40982,"vw":102.846393},{"c":103.16,"h":103.22,"l":102.9,"n":646,"o":102.91,"t":"2026-10-21T16:30:00Z","v":41265,"vw":103.036574},{"c":103.34,"h":103.37,"l":103.05,"n":560,"o":103.15,"t":"2026-10-21T16:45:00Z","v":31556,"vw":103.282785},{"c":103.48,"h":103.56,"l":103.0301,"n":651,"o":103.32,"t":"2026-10-21T17:00:00Z","v":41817,"vw":103.375509},{"c":103.49,"h":103.67,"l":103.44,"n":713,"o":103.454,"t":"2026-10-21T17:15:00Z","v":45159,"vw":103.574735},{"c":103.54,"h":103.6399,"l":103.49,"n":633,"o":103.4901,"t":"2026-10-21T17:30:00Z","v":50656,"vw":103.566886},{"c":103.18,"h":103.55,"l":103.18,"n":976,"o":103.55,"t":"2026-10-21T17:45:00Z","v":77987,"vw":103.291132},{"c":103.42,"h":103.43,"l":103.15,"n":706,"o":103.18,"t":"2026-10-21T18:00:00Z","v":43754,"vw":103.313657},{"c":103.38,"h":103.5,"l":103.27,"n":497,"o":103.4,"t":"2026-10-21T18:15:00Z","v":37747,"vw":103.389136},{"c":103.28,"h":103.45,"l":103.16,"n":444,"o":103.38,"t":"2026-10-21T18:30:00Z","v":33439,"vw":103.312205},{"c":102.95,"h":103.3,"l":102.91,"n":745,"o":103.28,"t":"2026-10-21T18:45:00Z","v":57002,"vw":103.085632},{"c":102.75,"h":102.915,"l":102.64,"n":738,"o":102.91,"t":"2026-10-21T19:00:00Z","v":53637,"vw":102.795102},{"c":103.01,"h":103.0499,"l":102.79,"n":843,"o":102.79,"t":"2026-10-21T19:15:00Z","v":50977,"vw":102.965166},{"c":103.21,"h":103.275,"l":103,"n":954,"o":103.02,"t":"2026-10-21T19:30:00Z","v":71274,"vw":103.152293},{"c":103.07,"h":103.3614,"l":103.0308,"n":1191,"o":103.22,"t":"2026-10-21T19:45:00Z","v":74185,"vw":103.236135},{"c":103.51,"h":103.51,"l":103.13,"n":21,"o":103.13,"t":"2026-10-21T20:00:00Z","v":21442,"vw":103.148569},{"c":103.6,"h":103.6,"l":103.2,"n":10,"o":103.25,"t":"2026-10-21T20:15:00Z","v":693,"vw":103.413333},{"c":103.5,"h":103.5,"l":103.5,"n":3,"o":103.5,"t":"2026-10-21T21:00:00Z","v":216,"vw":103.5},{"c":103.64,"h":103.64,"l":103.64,"n":4,"o":103.64,"t":"2026-10-21T21:30:00Z","v":181,"vw":103.64},{"c":103.85,"h":103.85,"l":103.83,"n":4,"o":103.83,"t":"2026-10-21T21:45:00Z","v":291,"vw":103.840909},{"c":103.8,"h":103.8,"l":103.63,"n":19,"o":103.69,"t":"2026-10-21T22:00:00Z","v":2059,"vw":103.733647},{"c":103.44,"h":103.44,"l":103.44,"n":2,"o":103.44,"t":"2026-10-21T22:45:00Z","v":171,"vw":103.44},{"c":103.2,"h":103.2,"l":103.2,"n":4,"o":103.2,"t":"2026-10-21T23:00:00Z","v":204,"vw":103.2},{"c":103.13,"h":103.45,"l":103.04,"n":19,"o":103.45,"t":"2026-10-21T23:15:00Z","v":1148,"vw":103.176788},{"c":102.536,"h":102.536,"l":102.536,"n":1,"o":102.536,"t":"2026-10-21T23:30:00Z","v":100,"vw":102.536},{"c":102.6,"h":102.6,"l":102.6,"n":4,"o":102.6,"t":"2026-10-21T23:45:00Z","v":302,"vw":102.6},{"c":101.8,"h":102.61,"l":101.8,"n":98,"o":102.61,"t":"2026-10-22T08:00:00Z","v":4423,"vw":102.323007},{"c":101.19,"h":101.19,"l":101.19,"n":4,"o":101.19,"t":"2026-10-22T08:15:00Z","v":272,"vw":101.19},{"c":101.2,"h":101.2,"l":101.2,"n":1,"o":101.2,"t":"2026-10-22T08:30:00Z","v":100,"vw":101.2},{"c":101.23,"h":101.23,"l":101.23,"n":2,"o":101.23,"t":"2026-10-22T09:00:00Z","v":101,"vw":101.23},{"c":101.69,"h":101.69,"l":101.69,"n":1,"o":101.69,"t":"2026-10-22T09:15:00Z","v":100,"vw":101.69},{"c":101.65,"h":101.65,"l":101.65,"n":1,"o":101.65,"t":"2026-10-22T10:45:00Z","v":100,"vw":101.65},{"c":101.1,"h":101.1,"l":101.1,"n":8,"o":101.1,"t":"2026-10-22T11:00:00Z","v":245,"vw":101.1},{"c":102.59,"h":102.59,"l":101.84,"n":40,"o":101.85,"t":"2026-10-22T11:45:00Z","v":1904,"vw":102.347468},{"c":102.7,"h":102.7,"l":102.53,"n":7,"o":102.56,"t":"2026-10-22T12:00:00Z","v":1291,"vw":102.625895},{"c":102.7,"h":102.7,"l":102.7,"n":3,"o":102.7,"t":"2026-10-22T12:15:00Z","v":324,"vw":102.7},{"c":102.72,"h":102.72,"l":102.69,"n":7,"o":102.69,"t":"2026-10-22T12:30:00Z","v":631,"vw":102.709091},{"c":102.86,"h":102.923,"l":102.86,"n":7,"o":102.91,"t":"2026-10-22T12:45:00Z","v":501,"vw":102.888974},{"c":102.88,"h":102.88,"l":102.6483,"n":12,"o":102.75,"t":"2026-10-22T13:00:00Z","v":767,"vw":102.80493},{"c":103.12,"h":103.12,"l":102.79,"n":7,"o":102.79,"t":"2026-10-22T13:15:00Z","v":558,"vw":103},{"c":104.075,"h":104.26,"l":102.875,"n":2192,"o":102.875,"t":"2026-10-22T13:30:00Z","v":200311,"vw":103.60853},{"c":102.69,"h":104,"l":102.62,"n":1107,"o":104,"t":"2026-10-22T13:45:00Z","v":99336,"vw":103.178912},{"c":102.71,"h":103.11,"l":102.52,"n":1167,"o":102.61,"t":"2026-10-22T14:00:00Z","v":97543,"vw":102.802111},{"c":102.01,"h":102.7673,"l":101.84,"n":1173,"o":102.745,"t":"2026-10-22T14:15:00Z","v":85542,"vw":102.378233},{"c":102.2,"h":102.3,"l":101.74,"n":1022,"o":101.96,"t":"2026-10-22T14:30:00Z","v":79996,"vw":102.026328},{"c":102.67,"h":102.67,"l":102.04,"n":702,"o":102.17,"t":"2026-10-22T14:45:00Z","v":52568,"vw":102.284884},{"c":102.35,"h":102.64,"l":102.21,"n":764,"o":102.64,"t":"2026-10-22T15:00:00Z","v":54629,"vw":102.390517},{"c":102.54,"h":102.83,"l":102.44,"n":574,"o":102.44,"t":"2026-10-22T15:15:00Z","v":24626,"vw":102.643135},{"c":102.52,"h":102.66,"l":102.43,"n":477,"o":102.55,"t":"2026-10-22T15:30:00Z","v":26416,"vw":102.526476},{"c":102.92,"h":102.9899,"l":102.5,"n":487,"o":102.52,"t":"2026-10-22T15:45:00Z","v":27173,"vw":102.718696},{"c":103.325,"h":103.3416,"l":102.935,"n":611,"o":102.935,"t":"2026-10-22T16:00:00Z","v":31019,"vw":103.122987},{"c":103.32,"h":103.5,"l":103.2,"n":531,"o":103.36,"t":"2026-10-22T16:15:00Z","v":44851,"vw":103.396127},{"c":102.65,"h":103.31,"l":102.6,"n":599,"o":103.31,"t":"2026-10-22T16:30:00Z","v":42369,"vw":102.902748},{"c":102.88,"h":102.88,"l":102.31,"n":879,"o":102.7,"t":"2026-10-22T16:45:00Z","v":51269,"vw":102.592875},{"c":102.765,"h":102.895,"l":102.54,"n":400,"o":102.88,"t":"2026-10-22T17:00:00Z","v":26877,"vw":102.667486},{"c":102.61,"h":102.83,"l":102.435,"n":698,"o":102.82,"t":"2026-10-22T17:15:00Z","v":41704,"vw":102.651257},{"c":102.74,"h":102.8,"l":102.52,"n":713,"o":102.555,"t":"2026-10-22T17:30:00Z","v":60071,"vw":102.656768},{"c":102.49,"h":102.7488,"l":102.47,"n":1188,"o":102.69,"t":"2026-10-22T17:45:00Z","v":107587,"vw":102.570593},{"c":102.54,"h":102.675,"l":102.0685,"n":1257,"o":102.49,"t":"2026-10-22T18:00:00Z","v":153573,"vw":102.338652},{"c":102.7,"h":102.935,"l":102.445,"n":1021,"o":102.56,"t":"2026-10-22T18:15:00Z","v":78323,"vw":102.732204},{"c":102.795,"h":102.795,"l":102.5075,"n":1088,"o":102.68,"t":"2026-10-22T18:30:00Z","v":94542,"vw":102.61965},{"c":102.58,"h":102.78,"l":102.5,"n":1289,"o":102.75,"t":"2026-10-22T18:45:00Z","v":170930,"vw":102.634392},{"c":102.775,"h":102.85,"l":102.35,"n":1171,"o":102.58,"t":"2026-10-22T19:00:00Z","v":99107,"vw":102.558747},{"c":102.945,"h":102.986,"l":102.76,"n":1332,"o":102.765,"t":"2026-10-22T19:15:00Z","v":116043,"vw":102.884047},{"c":102.61,"h":102.99,"l":102.51,"n":2279,"o":102.93,"t":"2026-10-22T19:30:00Z","v":175251,"vw":102.711611},{"c":102.76,"h":102.88,"l":102.4,"n":2339,"o":102.58,"t":"2026-10-22T19:45:00Z","v":207117,"vw":102.685098},{"c":103.26,"h":103.26,"l":102.61,"n":50,"o":102.73,"t":"2026-10-22T20:00:00Z","v":462192,"vw":102.817525},{"c":102.81,"h":102.81,"l":102.81,"n":1,"o":102.81,"t":"2026-10-22T20:30:00Z","v":486,"vw":102.81},{"c":103.0353,"h":103.0353,"l":103.0353,"n":1,"o":103.0353,"t":"2026-10-22T21:15:00Z","v":100,"vw":103.0353},{"c":103.14,"h":103.14,"l":103.14,"n":2,"o":103.14,"t":"2026-10-22T21:45:00Z","v":108,"vw":103.14},{"c":102.94,"h":102.94,"l":102.94,"n":8,"o":102.94,"t":"2026-10-22T22:00:00Z","v":209,"vw":102.94},{"c":102.8665,"h":102.8665,"l":102.8665,"n":1,"o":102.8665,"t":"2026-10-22T22:30:00Z","v":194,"vw":102.8665},{"c":102.52,"h":102.52,"l":102.52,"n":1,"o":102.52,"t":"2026-10-22T22:45:00Z","v":5000,"vw":102.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4779200819672132,"strike":118.26844262295081,"iv":0.36663975409836064,"gamma":0.016601229508196723,"theta":-0.032566598360655744,"vega":0.050260450819672134,"rho":0.00730592772475289,"breakevenPct":15.827509466365626},{"delta":0.15,"premium":0.724784276126558,"strike":114.13231064237776,"iv":0.3354144774688399,"gamma":0.023851869606903164,"theta":-0.03983863854266539,"vega":0.0664549376797699,"rho":0.010988289899577052,"breakevenPct":12.033842097643697},{"delta":0.2,"premium":1.0004314477468843,"strike":111.73537871524448,"iv":0.3224710450623202,"gamma":0.029796260786193674,"theta":-0.04602272291466923,"vega":0.07959012464046021,"rho":0.014691972722600262,"breakevenPct":9.964699729800406},{"delta":0.25,"premium":1.3068339562199682,"strike":109.63160704751735,"iv":0.3129673785371062,"gamma":0.03479257875066738,"theta":-0.05157570742124934,"vega":0.09087565403096637,"rho":0.018394715587907295,"breakevenPct":8.211510928343081},{"delta":0.3,"premium":1.6939135077415912,"strike":108.29684997330486,"iv":0.3124868659903898,"gamma":0.03730192205018686,"theta":-0.055473198077949815,"vega":0.09730918312867058,"rho":0.022094992767031314,"breakevenPct":7.287127858999666},{"delta":0.35,"premium":2.080993059263214,"strike":106.96209289909237,"iv":0.3120063534436733,"gamma":0.03981126534970635,"theta":-0.0593706887346503,"vega":0.1037427122263748,"rho":0.025795269946155337,"breakevenPct":6.362744789656251},{"delta":0.4,"premium":2.4680726107848376,"strike":105.62733582487988,"iv":0.3115258408969568,"gamma":0.042320608649225835,"theta":-0.06326817939135078,"vega":0.11017624132407902,"rho":0.02949554712527936,"breakevenPct":5.438361720312835},{"delta":0.45,"premium":3.0467844869906733,"strike":104.34953362788414,"iv":0.3180908689248896,"gamma":0.04252430044182621,"theta":-0.06636190476190477,"vega":0.11270564555719194,"rho":0.033105832955923425,"breakevenPct":4.756455437841226},{"delta":0.5,"premium":3.7954344624447716,"strike":103.12223858615612,"iv":0.3309038291605302,"gamma":0.04068335787923416,"theta":-0.06874285714285715,"vega":0.11177290132547864,"rho":0.03663631513791546,"breakevenPct":4.28957573995405},{"delta":0.55,"premium":4.544084437898872,"strike":101.89494354442807,"iv":0.34371678939617084,"gamma":0.038842415316642113,"theta":-0.07112380952380953,"vega":0.11084015709376534,"rho":0.0401667973199075,"breakevenPct":3.822696042066874},{"delta":0.6,"premium":5.292734413352969,"strike":100.66764850270005,"iv":0.3565297496318115,"gamma":0.03700147275405007,"theta":-0.0735047619047619,"vega":0.10990741286205204,"rho":0.04369727950189953,"breakevenPct":3.355816344179698},{"delta":0.65,"premium":5.965688390159689,"strike":99.50798446266724,"iv":0.3544272334915839,"gamma":0.03526197669400086,"theta":-0.07125748813120414,"vega":0.10500138109624513,"rho":0.047282282427882946,"breakevenPct":2.8810698915596356},{"delta":0.7,"premium":6.548338368580059,"strike":98.42900302114803,"iv":0.3345308157099698,"gamma":0.03364350453172205,"theta":-0.06348882175226586,"vega":0.09535528700906344,"rho":0.050932327644943785,"breakevenPct":2.3969385385564816},{"delta":0.75,"premium":7.1309883470004305,"strike":97.35002157962883,"iv":0.3146343979283556,"gamma":0.03202503236944325,"theta":-0.055720155373327585,"vega":0.08570919292188174,"rho":0.05458237286200464,"breakevenPct":1.9128071855533268},{"delta":0.8,"premium":7.713638325420803,"strike":96.27104013810963,"iv":0.29473798014674146,"gamma":0.030406560207164434,"theta":-0.047951488994389294,"vega":0.07606309883470003,"rho":0.058232418079065484,"breakevenPct":1.4286758325501716},{"delta":0.85,"premium":8.296288303841173,"strike":95.19205869659042,"iv":0.2748415623651273,"gamma":0.02878808804488563,"theta":-0.040182822615451017,"vega":0.06641700474751834,"rho":0.06188246329612633,"breakevenPct":0.9445444795470177},{"delta":0.9,"premium":16.23785578747629,"strike":87.20113851992409,"iv":0.4729005692599623,"gamma":0.01446204933586336,"theta":-0.04784667931688806,"vega":0.050350094876660326,"rho":0.060028043520818336,"breakevenPct":0.8964049038240217}],"put":[{"delta":0.1,"premium":0.505772391125719,"strike":91.12982744453575,"iv":0.3377822514379622,"gamma":0.01720534100246508,"theta":-0.02737460969597371,"vega":0.048848233360723095,"rho":-0.008967366301461742,"breakevenPct":11.603535843337859},{"delta":0.15,"premium":0.8344494658997534,"strike":93.18405916187346,"iv":0.3419317995069844,"gamma":0.0226695973705834,"theta":-0.03678299096138044,"vega":0.0651177485620378,"rho":-0.013438581941253965,"breakevenPct":9.920396316841877},{"delta":0.2,"premium":1.1665295551492991,"strike":95.17672151127361,"iv":0.34438415600243755,"gamma":0.027994820231566117,"theta":-0.04540396099939062,"vega":0.08050377818403413,"rho":-0.017909704311291574,"breakevenPct":8.300632114588062},{"delta":0.25,"premium":1.5245429616087751,"strike":96.70018281535648,"iv":0.3339027422303473,"gamma":0.03226051188299817,"theta":-0.04802431444241316,"vega":0.08915703839122487,"rho":-0.02238011590147501,"breakevenPct":7.1638315901797505},{"delta":0.3,"premium":1.8825563680682507,"strike":98.22364411943937,"iv":0.32342132845825716,"gamma":0.03652620353443023,"theta":-0.05064466788543571,"vega":0.0978102985984156,"rho":-0.02685052749165845,"breakevenPct":6.027031065771439},{"delta":0.35,"premium":2.2405697745277267,"strike":99.74710542352224,"iv":0.31293991468616694,"gamma":0.04079189518586228,"theta":-0.053265021328458256,"vega":0.10646355880560633,"rho":-0.031320939081841886,"breakevenPct":4.890230541363128},{"delta":0.4,"premium":2.9402674591381874,"strike":101.03268945022289,"iv":0.3220638930163447,"gamma":0.0406738484398217,"theta":-0.055971916790490336,"vega":0.10915988112927191,"rho":-0.035949280099981336,"breakevenPct":4.318745619308721},{"delta":0.45,"premium":3.707974244675582,"strike":102.27092620108965,"iv":0.3350901436354631,"gamma":0.03968325903912828,"theta":-0.058696037642397225,"vega":0.11067052996532938,"rho":-0.040609055512654,"breakevenPct":3.8597815485621645},{"delta":0.5,"premium":4.475681030212977,"strike":103.50916295195641,"iv":0.34811639425458146,"gamma":0.038692669638434866,"theta":-0.0614201584943041,"vega":0.11218117880138682,"rho":-0.04526883092532666,"breakevenPct":3.4008174778156093},{"delta":0.55,"premium":5.243387815750372,"strike":104.74739970282317,"iv":0.36114264487369985,"gamma":0.03770208023774146,"theta":-0.06414427934621099,"vega":0.11369182763744429,"rho":-0.04992860633799933,"breakevenPct":2.941853407069053},{"delta":0.6,"premium":5.816454657365614,"strike":105.81657775954042,"iv":0.34805638079606077,"gamma":0.037222363561756254,"theta":-0.05855933524825605,"vega":0.10844727123512517,"rho":-0.05444389956358338,"breakevenPct":2.4579368882415107},{"delta":0.65,"premium":6.339638900287239,"strike":106.84242921624949,"iv":0.3282779647107099,"gamma":0.03687357406647517,"theta":-0.05084493229380385,"vega":0.10147148132950348,"rho":-0.058922164690968844,"breakevenPct":1.9676255209107998},{"delta":0.7,"premium":6.862823143208863,"strike":107.86828067295855,"iv":0.30849954862535905,"gamma":0.03652478457119409,"theta":-0.04313052933935166,"vega":0.09449569142388183,"rho":-0.0634004298183543,"breakevenPct":1.4773141535800898},{"delta":0.75,"premium":7.386007386130489,"strike":108.89413212966763,"iv":0.2887211325400082,"gamma":0.03617599507591301,"theta":-0.035416126384899466,"vega":0.08751990151826015,"rho":-0.06787869494573975,"breakevenPct":0.9870027862493791},{"delta":0.8,"premium":7.909191629052114,"strike":109.91998358637669,"iv":0.26894271645465734,"gamma":0.035827205580631925,"theta":-0.02770172343044726,"vega":0.08054411161263847,"rho":-0.07235696007312523,"breakevenPct":0.49669141891866797},{"delta":0.85,"premium":11.81527655838455,"strike":114.04741000877964,"iv":0.3126500438981563,"gamma":0.026895697980684804,"theta":-0.02289069359086918,"vega":0.06538884986830552,"rho":-0.07930274891023549,"breakevenPct":0.2807906258338999},{"delta":0.9,"premium":16.007550482879726,"strike":118.43722563652327,"iv":0.36172818261633016,"gamma":0.0172381035996488,"theta":-0.018325285338015796,"vega":0.04954161545215099,"rho":-0.08645728704166088,"breakevenPct":0.08810461017991539}]},"raw":{"call":[{"delta":0.1,"premium":0.4779200819672132,"strike":118.26844262295081,"iv":0.36663975409836064,"gamma":0.016601229508196723,"theta":-0.032566598360655744,"vega":0.050260450819672134,"rho":0.00730592772475289,"breakevenPct":15.827509466365626},{"delta":0.15,"premium":0.724784276126558,"strike":114.13231064237776,"iv":0.3354144774688399,"gamma":0.023851869606903164,"theta":-0.03983863854266539,"vega":0.0664549376797699,"rho":0.010988289899577052,"breakevenPct":12.033842097643697},{"delta":0.2,"premium":1.0004314477468843,"strike":111.73537871524448,"iv":0.3224710450623202,"gamma":0.029796260786193674,"theta":-0.04602272291466923,"vega":0.07959012464046021,"rho":0.014691972722600262,"breakevenPct":9.964699729800406},{"delta":0.25,"premium":1.3068339562199682,"strike":109.63160704751735,"iv":0.3129673785371062,"gamma":0.03479257875066738,"theta":-0.05157570742124934,"vega":0.09087565403096637,"rho":0.018394715587907295,"breakevenPct":8.211510928343081},{"delta":0.3,"premium":1.6939135077415912,"strike":108.29684997330486,"iv":0.3124868659903898,"gamma":0.03730192205018686,"theta":-0.055473198077949815,"vega":0.09730918312867058,"rho":0.022094992767031314,"breakevenPct":7.287127858999666},{"delta":0.35,"premium":2.080993059263214,"strike":106.96209289909237,"iv":0.3120063534436733,"gamma":0.03981126534970635,"theta":-0.0593706887346503,"vega":0.1037427122263748,"rho":0.025795269946155337,"breakevenPct":6.362744789656251},{"delta":0.4,"premium":2.4680726107848376,"strike":105.62733582487988,"iv":0.3115258408969568,"gamma":0.042320608649225835,"theta":-0.06326817939135078,"vega":0.11017624132407902,"rho":0.02949554712527936,"breakevenPct":5.438361720312835},{"delta":0.45,"premium":3.0467844869906733,"strike":104.34953362788414,"iv":0.3180908689248896,"gamma":0.04252430044182621,"theta":-0.06636190476190477,"vega":0.11270564555719194,"rho":0.033105832955923425,"breakevenPct":4.756455437841226},{"delta":0.5,"premium":3.7954344624447716,"strike":103.12223858615612,"iv":0.3309038291605302,"gamma":0.04068335787923416,"theta":-0.06874285714285715,"vega":0.11177290132547864,"rho":0.03663631513791546,"breakevenPct":4.28957573995405},{"delta":0.55,"premium":4.544084437898872,"strike":101.89494354442807,"iv":0.34371678939617084,"gamma":0.038842415316642113,"theta":-0.07112380952380953,"vega":0.11084015709376534,"rho":0.0401667973199075,"breakevenPct":3.822696042066874},{"delta":0.6,"premium":5.292734413352969,"strike":100.66764850270005,"iv":0.3565297496318115,"gamma":0.03700147275405007,"theta":-0.0735047619047619,"vega":0.10990741286205204,"rho":0.04369727950189953,"breakevenPct":3.355816344179698},{"delta":0.65,"premium":5.965688390159689,"strike":99.50798446266724,"iv":0.3544272334915839,"gamma":0.03526197669400086,"theta":-0.07125748813120414,"vega":0.10500138109624513,"rho":0.047282282427882946,"breakevenPct":2.8810698915596356},{"delta":0.7,"premium":6.548338368580059,"strike":98.42900302114803,"iv":0.3345308157099698,"gamma":0.03364350453172205,"theta":-0.06348882175226586,"vega":0.09535528700906344,"rho":0.050932327644943785,"breakevenPct":2.3969385385564816},{"delta":0.75,"premium":7.1309883470004305,"strike":97.35002157962883,"iv":0.3146343979283556,"gamma":0.03202503236944325,"theta":-0.055720155373327585,"vega":0.08570919292188174,"rho":0.05458237286200464,"breakevenPct":1.9128071855533268},{"delta":0.8,"premium":7.713638325420803,"strike":96.27104013810963,"iv":0.29473798014674146,"gamma":0.030406560207164434,"theta":-0.047951488994389294,"vega":0.07606309883470003,"rho":0.058232418079065484,"breakevenPct":1.4286758325501716},{"delta":0.85,"premium":8.296288303841173,"strike":95.19205869659042,"iv":0.2748415623651273,"gamma":0.02878808804488563,"theta":-0.040182822615451017,"vega":0.06641700474751834,"rho":0.06188246329612633,"breakevenPct":0.9445444795470177},{"delta":0.9,"premium":16.23785578747629,"strike":87.20113851992409,"iv":0.4729005692599623,"gamma":0.01446204933586336,"theta":-0.04784667931688806,"vega":0.050350094876660326,"rho":0.060028043520818336,"breakevenPct":0.8964049038240217}],"put":[{"delta":0.1,"premium":0.505772391125719,"strike":91.12982744453575,"iv":0.3377822514379622,"gamma":0.01720534100246508,"theta":-0.02737460969597371,"vega":0.048848233360723095,"rho":-0.008967366301461742,"breakevenPct":11.603535843337859},{"delta":0.15,"premium":0.8344494658997534,"strike":93.18405916187346,"iv":0.3419317995069844,"gamma":0.0226695973705834,"theta":-0.03678299096138044,"vega":0.0651177485620378,"rho":-0.013438581941253965,"breakevenPct":9.920396316841877},{"delta":0.2,"premium":1.1665295551492991,"strike":95.17672151127361,"iv":0.34438415600243755,"gamma":0.027994820231566117,"theta":-0.04540396099939062,"vega":0.08050377818403413,"rho":-0.017909704311291574,"breakevenPct":8.300632114588062},{"delta":0.25,"premium":1.5245429616087751,"strike":96.70018281535648,"iv":0.3339027422303473,"gamma":0.03226051188299817,"theta":-0.04802431444241316,"vega":0.08915703839122487,"rho":-0.02238011590147501,"breakevenPct":7.1638315901797505},{"delta":0.3,"premium":1.8825563680682507,"strike":98.22364411943937,"iv":0.32342132845825716,"gamma":0.03652620353443023,"theta":-0.05064466788543571,"vega":0.0978102985984156,"rho":-0.02685052749165845,"breakevenPct":6.027031065771439},{"delta":0.35,"premium":2.2405697745277267,"strike":99.74710542352224,"iv":0.31293991468616694,"gamma":0.04079189518586228,"theta":-0.053265021328458256,"vega":0.10646355880560633,"rho":-0.031320939081841886,"breakevenPct":4.890230541363128},{"delta":0.4,"premium":2.9402674591381874,"strike":101.03268945022289,"iv":0.3220638930163447,"gamma":0.0406738484398217,"theta":-0.055971916790490336,"vega":0.10915988112927191,"rho":-0.035949280099981336,"breakevenPct":4.318745619308721},{"delta":0.45,"premium":3.707974244675582,"strike":102.27092620108965,"iv":0.3350901436354631,"gamma":0.03968325903912828,"theta":-0.058696037642397225,"vega":0.11067052996532938,"rho":-0.040609055512654,"breakevenPct":3.8597815485621645},{"delta":0.5,"premium":4.475681030212977,"strike":103.50916295195641,"iv":0.34811639425458146,"gamma":0.038692669638434866,"theta":-0.0614201584943041,"vega":0.11218117880138682,"rho":-0.04526883092532666,"breakevenPct":3.4008174778156093},{"delta":0.55,"premium":5.243387815750372,"strike":104.74739970282317,"iv":0.36114264487369985,"gamma":0.03770208023774146,"theta":-0.06414427934621099,"vega":0.11369182763744429,"rho":-0.04992860633799933,"breakevenPct":2.941853407069053},{"delta":0.6,"premium":5.816454657365614,"strike":105.81657775954042,"iv":0.34805638079606077,"gamma":0.037222363561756254,"theta":-0.05855933524825605,"vega":0.10844727123512517,"rho":-0.05444389956358338,"breakevenPct":2.4579368882415107},{"delta":0.65,"premium":6.339638900287239,"strike":106.84242921624949,"iv":0.3282779647107099,"gamma":0.03687357406647517,"theta":-0.05084493229380385,"vega":0.10147148132950348,"rho":-0.058922164690968844,"breakevenPct":1.9676255209107998},{"delta":0.7,"premium":6.862823143208863,"strike":107.86828067295855,"iv":0.30849954862535905,"gamma":0.03652478457119409,"theta":-0.04313052933935166,"vega":0.09449569142388183,"rho":-0.0634004298183543,"breakevenPct":1.4773141535800898},{"delta":0.75,"premium":7.386007386130489,"strike":108.89413212966763,"iv":0.2887211325400082,"gamma":0.03617599507591301,"theta":-0.035416126384899466,"vega":0.08751990151826015,"rho":-0.06787869494573975,"breakevenPct":0.9870027862493791},{"delta":0.8,"premium":7.909191629052114,"strike":109.91998358637669,"iv":0.26894271645465734,"gamma":0.035827205580631925,"theta":-0.02770172343044726,"vega":0.08054411161263847,"rho":-0.07235696007312523,"breakevenPct":0.49669141891866797},{"delta":0.85,"premium":11.81527655838455,"strike":114.04741000877964,"iv":0.3126500438981563,"gamma":0.026895697980684804,"theta":-0.02289069359086918,"vega":0.06538884986830552,"rho":-0.07930274891023549,"breakevenPct":0.2807906258338999},{"delta":0.9,"premium":16.007550482879726,"strike":118.43722563652327,"iv":0.36172818261633016,"gamma":0.0172381035996488,"theta":-0.018325285338015796,"vega":0.04954161545215099,"rho":-0.08645728704166088,"breakevenPct":0.08810461017991539}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}