{"symbol":"CPT","url":"https://intraalpha.com/companies/CPT","capturedAt":"2026-10-23T00:20:21.282Z","state":"partial","quote":{"symbol":"CPT","last_price":102.74,"prev_close":100.19,"regular_close":102.74,"change":2.55,"change_pct":2.5452,"regular_change":2.55,"regular_change_pct":2.5452,"extended_change":0,"extended_change_pct":0,"bid":100.55,"ask":104.7,"bid_size":100,"ask_size":100,"volume":1618176,"vwap":102.400201,"open":100.5,"high":102.83,"low":99.67,"close":102.74,"trade_count":20113,"last_trade_at":"2026-10-22T23:00:00.002531315Z","last_quote_at":"2026-10-23T00:00:00.207410046Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:20.222764455-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:34.198Z","bars":[{"c":98.39,"h":98.78,"l":98.16,"n":32,"o":98.67,"t":"2026-10-16T13:30:00Z","v":28882,"vw":98.671462},{"c":98.71,"h":98.82,"l":98.39,"n":118,"o":98.39,"t":"2026-10-16T13:35:00Z","v":3667,"vw":98.641588},{"c":98.38,"h":98.75,"l":98.31,"n":206,"o":98.75,"t":"2026-10-16T13:40:00Z","v":9672,"vw":98.500466},{"c":98.72,"h":98.72,"l":98.36,"n":164,"o":98.36,"t":"2026-10-16T13:45:00Z","v":7325,"vw":98.489418},{"c":98.69,"h":98.815,"l":98.64,"n":122,"o":98.79,"t":"2026-10-16T13:50:00Z","v":4072,"vw":98.744892},{"c":98.76,"h":98.84,"l":98.76,"n":138,"o":98.78,"t":"2026-10-16T13:55:00Z","v":3598,"vw":98.801662},{"c":98.7901,"h":98.83,"l":98.68,"n":196,"o":98.755,"t":"2026-10-16T14:00:00Z","v":9568,"vw":98.774144},{"c":98.56,"h":98.89,"l":98.52,"n":217,"o":98.89,"t":"2026-10-16T14:05:00Z","v":5355,"vw":98.709506},{"c":98.41,"h":98.7,"l":98.41,"n":177,"o":98.62,"t":"2026-10-16T14:10:00Z","v":5050,"vw":98.593043},{"c":98.24,"h":98.31,"l":98.24,"n":40,"o":98.31,"t":"2026-10-16T14:15:00Z","v":571,"vw":98.275},{"c":98.6,"h":98.62,"l":98.28,"n":166,"o":98.28,"t":"2026-10-16T14:20:00Z","v":7171,"vw":98.465792},{"c":98.71,"h":98.75,"l":98.57,"n":208,"o":98.57,"t":"2026-10-16T14:25:00Z","v":15365,"vw":98.713881},{"c":98.4341,"h":98.67,"l":98.4341,"n":164,"o":98.67,"t":"2026-10-16T14:30:00Z","v":5859,"vw":98.643575},{"c":98.285,"h":98.285,"l":98.265,"n":45,"o":98.265,"t":"2026-10-16T14:35:00Z","v":870,"vw":98.271667},{"c":98.05,"h":98.24,"l":97.98,"n":395,"o":98.18,"t":"2026-10-16T14:40:00Z","v":29416,"vw":98.132211},{"c":98.02,"h":98.15,"l":98.0175,"n":257,"o":98.02,"t":"2026-10-16T14:45:00Z","v":25400,"vw":98.098699},{"c":98.29,"h":98.3,"l":98.08,"n":210,"o":98.08,"t":"2026-10-16T14:50:00Z","v":6299,"vw":98.192849},{"c":98.29,"h":98.39,"l":98.29,"n":97,"o":98.35,"t":"2026-10-16T14:55:00Z","v":2245,"vw":98.327204},{"c":98.47,"h":98.5,"l":98.34,"n":238,"o":98.36,"t":"2026-10-16T15:00:00Z","v":6944,"vw":98.400114},{"c":98.66,"h":98.66,"l":98.52,"n":233,"o":98.55,"t":"2026-10-16T15:05:00Z","v":5578,"vw":98.605769},{"c":98.75,"h":98.8,"l":98.645,"n":176,"o":98.7,"t":"2026-10-16T15:10:00Z","v":4098,"vw":98.730724},{"c":98.86,"h":98.92,"l":98.77,"n":180,"o":98.77,"t":"2026-10-16T15:15:00Z","v":3488,"vw":98.848782},{"c":98.85,"h":98.88,"l":98.8,"n":252,"o":98.81,"t":"2026-10-16T15:20:00Z","v":9925,"vw":98.847305},{"c":98.765,"h":98.91,"l":98.765,"n":148,"o":98.82,"t":"2026-10-16T15:25:00Z","v":4519,"vw":98.86754},{"c":98.675,"h":98.79,"l":98.65,"n":142,"o":98.79,"t":"2026-10-16T15:30:00Z","v":2788,"vw":98.683197},{"c":98.855,"h":98.855,"l":98.73,"n":212,"o":98.73,"t":"2026-10-16T15:35:00Z","v":6250,"vw":98.800517},{"c":98.7,"h":98.85,"l":98.7,"n":219,"o":98.85,"t":"2026-10-16T15:40:00Z","v":11434,"vw":98.77355},{"c":98.45,"h":98.585,"l":98.45,"n":138,"o":98.585,"t":"2026-10-16T15:45:00Z","v":3834,"vw":98.487281},{"c":98.42,"h":98.515,"l":98.34,"n":220,"o":98.34,"t":"2026-10-16T15:50:00Z","v":10613,"vw":98.466481},{"c":98.34,"h":98.59,"l":98.34,"n":181,"o":98.48,"t":"2026-10-16T15:55:00Z","v":5631,"vw":98.479943},{"c":98.45,"h":98.45,"l":98.2001,"n":261,"o":98.29,"t":"2026-10-16T16:00:00Z","v":16904,"vw":98.26568},{"c":98.37,"h":98.51,"l":98.36,"n":114,"o":98.49,"t":"2026-10-16T16:05:00Z","v":4518,"vw":98.413006},{"c":98.31,"h":98.42,"l":98.28,"n":155,"o":98.36,"t":"2026-10-16T16:10:00Z","v":5547,"vw":98.33684},{"c":98.295,"h":98.31,"l":98.27,"n":69,"o":98.31,"t":"2026-10-16T16:15:00Z","v":2095,"vw":98.295556},{"c":98.35,"h":98.445,"l":98.33,"n":215,"o":98.34,"t":"2026-10-16T16:20:00Z","v":9011,"vw":98.39234},{"c":98.305,"h":98.42,"l":98.305,"n":127,"o":98.41,"t":"2026-10-16T16:25:00Z","v":4316,"vw":98.3724},{"c":98.32,"h":98.365,"l":98.305,"n":117,"o":98.305,"t":"2026-10-16T16:30:00Z","v":3465,"vw":98.33275},{"c":98.165,"h":98.32,"l":98.115,"n":251,"o":98.32,"t":"2026-10-16T16:35:00Z","v":12084,"vw":98.234747},{"c":98.225,"h":98.26,"l":98.2,"n":117,"o":98.2,"t":"2026-10-16T16:40:00Z","v":6165,"vw":98.230582},{"c":98.13,"h":98.225,"l":98.12,"n":204,"o":98.225,"t":"2026-10-16T16:45:00Z","v":11015,"vw":98.176534},{"c":98.26,"h":98.26,"l":98.055,"n":160,"o":98.09,"t":"2026-10-16T16:50:00Z","v":5455,"vw":98.161065},{"c":98.215,"h":98.215,"l":98.185,"n":75,"o":98.2,"t":"2026-10-16T16:55:00Z","v":1894,"vw":98.195},{"c":98.12,"h":98.215,"l":98.09,"n":149,"o":98.215,"t":"2026-10-16T17:00:00Z","v":8878,"vw":98.138878},{"c":98.03,"h":98.035,"l":97.9625,"n":263,"o":98.03,"t":"2026-10-16T17:05:00Z","v":14808,"vw":98.001419},{"c":97.945,"h":98.02,"l":97.945,"n":91,"o":97.98,"t":"2026-10-16T17:10:00Z","v":2235,"vw":97.982671},{"c":97.92,"h":98.03,"l":97.92,"n":213,"o":97.96,"t":"2026-10-16T17:15:00Z","v":16219,"vw":97.985597},{"c":98.02,"h":98.03,"l":97.95,"n":254,"o":97.96,"t":"2026-10-16T17:20:00Z","v":7904,"vw":97.975984},{"c":98.02,"h":98.05,"l":98.015,"n":68,"o":98.015,"t":"2026-10-16T17:25:00Z","v":2125,"vw":98.029},{"c":98.075,"h":98.09,"l":98,"n":122,"o":98.005,"t":"2026-10-16T17:30:00Z","v":4577,"vw":98.050396},{"c":98.13,"h":98.19,"l":98.1,"n":236,"o":98.1,"t":"2026-10-16T17:35:00Z","v":11862,"vw":98.145853},{"c":98.14,"h":98.14,"l":98.012,"n":200,"o":98.05,"t":"2026-10-16T17:40:00Z","v":8239,"vw":98.063204},{"c":98.125,"h":98.155,"l":98.125,"n":99,"o":98.13,"t":"2026-10-16T17:45:00Z","v":2661,"vw":98.134607},{"c":97.96,"h":98.115,"l":97.96,"n":145,"o":98.115,"t":"2026-10-16T17:50:00Z","v":4075,"vw":98.05625},{"c":98.03,"h":98.05,"l":97.97,"n":181,"o":98.02,"t":"2026-10-16T17:55:00Z","v":8344,"vw":98.020092},{"c":98,"h":98.06,"l":97.995,"n":129,"o":98.03,"t":"2026-10-16T18:00:00Z","v":4954,"vw":98.035598},{"c":98.18,"h":98.18,"l":98.005,"n":171,"o":98.01,"t":"2026-10-16T18:05:00Z","v":5218,"vw":98.079879},{"c":98.21,"h":98.25,"l":98.16,"n":92,"o":98.23,"t":"2026-10-16T18:10:00Z","v":3119,"vw":98.218291},{"c":98.17,"h":98.22,"l":98.17,"n":105,"o":98.17,"t":"2026-10-16T18:15:00Z","v":1589,"vw":98.192},{"c":98.12,"h":98.15,"l":98.05,"n":241,"o":98.12,"t":"2026-10-16T18:20:00Z","v":8238,"vw":98.11685},{"c":98.025,"h":98.145,"l":98.025,"n":130,"o":98.14,"t":"2026-10-16T18:25:00Z","v":5455,"vw":98.078353},{"c":98.05,"h":98.075,"l":97.94,"n":185,"o":98.025,"t":"2026-10-16T18:30:00Z","v":6985,"vw":98.016545},{"c":98.12,"h":98.12,"l":98.06,"n":95,"o":98.06,"t":"2026-10-16T18:35:00Z","v":3915,"vw":98.089491},{"c":98.14,"h":98.15,"l":98.07,"n":173,"o":98.13,"t":"2026-10-16T18:40:00Z","v":6045,"vw":98.113994},{"c":98.13,"h":98.17,"l":98.11,"n":179,"o":98.16,"t":"2026-10-16T18:45:00Z","v":6252,"vw":98.142551},{"c":98.27,"h":98.27,"l":98.15,"n":182,"o":98.15,"t":"2026-10-16T18:50:00Z","v":6519,"vw":98.190513},{"c":98.24,"h":98.29,"l":98.23,"n":220,"o":98.245,"t":"2026-10-16T18:55:00Z","v":8518,"vw":98.256981},{"c":98.245,"h":98.25,"l":98.17,"n":203,"o":98.235,"t":"2026-10-16T19:00:00Z","v":8093,"vw":98.224416},{"c":98.26,"h":98.28,"l":98.23,"n":161,"o":98.245,"t":"2026-10-16T19:05:00Z","v":6039,"vw":98.249312},{"c":98.39,"h":98.41,"l":98.26,"n":277,"o":98.26,"t":"2026-10-16T19:10:00Z","v":8587,"vw":98.345494},{"c":98.245,"h":98.43,"l":98.245,"n":183,"o":98.389,"t":"2026-10-16T19:15:00Z","v":4937,"vw":98.377992},{"c":98.44,"h":98.44,"l":98.245,"n":277,"o":98.27,"t":"2026-10-16T19:20:00Z","v":10409,"vw":98.377537},{"c":98.49,"h":98.49,"l":98.39,"n":249,"o":98.46,"t":"2026-10-16T19:25:00Z","v":8611,"vw":98.435257},{"c":98.62,"h":98.62,"l":98.49,"n":329,"o":98.49,"t":"2026-10-16T19:30:00Z","v":8838,"vw":98.584795},{"c":98.64,"h":98.65,"l":98.61,"n":246,"o":98.63,"t":"2026-10-16T19:35:00Z","v":6296,"vw":98.63688},{"c":98.71,"h":98.71,"l":98.615,"n":419,"o":98.64,"t":"2026-10-16T19:40:00Z","v":13158,"vw":98.660744},{"c":98.66,"h":98.705,"l":98.595,"n":510,"o":98.7,"t":"2026-10-16T19:45:00Z","v":18716,"vw":98.644693},{"c":98.68,"h":98.75,"l":98.64,"n":529,"o":98.68,"t":"2026-10-16T19:50:00Z","v":20397,"vw":98.702028},{"c":98.61,"h":98.74,"l":98.52,"n":1938,"o":98.69,"t":"2026-10-16T19:55:00Z","v":81890,"vw":98.620268},{"c":98.59,"h":98.59,"l":98.59,"n":42,"o":98.59,"t":"2026-10-16T20:00:00Z","v":221693,"vw":98.59},{"c":98.23,"h":98.635,"l":97.86,"n":143,"o":98.11,"t":"2026-10-19T13:30:00Z","v":14671,"vw":98.135945},{"c":98.29,"h":98.35,"l":98.04,"n":122,"o":98.29,"t":"2026-10-19T13:35:00Z","v":4750,"vw":98.203593},{"c":97.9325,"h":98.33,"l":97.9325,"n":125,"o":98.33,"t":"2026-10-19T13:40:00Z","v":5715,"vw":98.112534},{"c":97.8975,"h":97.985,"l":97.85,"n":110,"o":97.905,"t":"2026-10-19T13:45:00Z","v":4993,"vw":97.915469},{"c":97.78,"h":97.9,"l":97.65,"n":130,"o":97.9,"t":"2026-10-19T13:50:00Z","v":6906,"vw":97.737288},{"c":97.935,"h":97.935,"l":97.9,"n":78,"o":97.9,"t":"2026-10-19T13:55:00Z","v":4652,"vw":97.904211},{"c":97.765,"h":97.87,"l":97.66,"n":124,"o":97.87,"t":"2026-10-19T14:00:00Z","v":3854,"vw":97.749984},{"c":97.89,"h":97.89,"l":97.66,"n":110,"o":97.855,"t":"2026-10-19T14:05:00Z","v":4930,"vw":97.781836},{"c":97.9999,"h":98.055,"l":97.7971,"n":112,"o":97.98,"t":"2026-10-19T14:10:00Z","v":6273,"vw":97.870908},{"c":97.78,"h":98.035,"l":97.78,"n":93,"o":97.94,"t":"2026-10-19T14:15:00Z","v":2599,"vw":97.976},{"c":97.725,"h":97.84,"l":97.7,"n":84,"o":97.78,"t":"2026-10-19T14:20:00Z","v":3012,"vw":97.771428},{"c":97.55,"h":97.725,"l":97.55,"n":95,"o":97.725,"t":"2026-10-19T14:25:00Z","v":6067,"vw":97.611481},{"c":97.555,"h":97.675,"l":97.45,"n":99,"o":97.6287,"t":"2026-10-19T14:30:00Z","v":4451,"vw":97.573603},{"c":97.565,"h":97.575,"l":97.4301,"n":56,"o":97.575,"t":"2026-10-19T14:35:00Z","v":1821,"vw":97.526244},{"c":97.525,"h":97.61,"l":97.38,"n":137,"o":97.49,"t":"2026-10-19T14:40:00Z","v":4276,"vw":97.49948},{"c":97.445,"h":97.59,"l":97.445,"n":136,"o":97.51,"t":"2026-10-19T14:45:00Z","v":7394,"vw":97.522403},{"c":97.38,"h":97.52,"l":97.38,"n":110,"o":97.45,"t":"2026-10-19T14:50:00Z","v":8183,"vw":97.449984},{"c":97.52,"h":97.57,"l":97.335,"n":94,"o":97.335,"t":"2026-10-19T14:55:00Z","v":8141,"vw":97.46205},{"c":97.555,"h":97.62,"l":97.505,"n":109,"o":97.57,"t":"2026-10-19T15:00:00Z","v":3690,"vw":97.55577},{"c":97.535,"h":97.56,"l":97.5,"n":143,"o":97.56,"t":"2026-10-19T15:05:00Z","v":3938,"vw":97.531838},{"c":97.61,"h":97.61,"l":97.535,"n":144,"o":97.535,"t":"2026-10-19T15:10:00Z","v":4042,"vw":97.567409},{"c":97.58,"h":97.63,"l":97.4701,"n":147,"o":97.61,"t":"2026-10-19T15:15:00Z","v":3456,"vw":97.584759},{"c":97.6,"h":97.61,"l":97.52,"n":199,"o":97.57,"t":"2026-10-19T15:20:00Z","v":5274,"vw":97.554237},{"c":97.51,"h":97.69,"l":97.49,"n":168,"o":97.66,"t":"2026-10-19T15:25:00Z","v":6813,"vw":97.564305},{"c":97.555,"h":97.5741,"l":97.51,"n":74,"o":97.525,"t":"2026-10-19T15:30:00Z","v":5158,"vw":97.557109},{"c":97.685,"h":97.74,"l":97.59,"n":156,"o":97.62,"t":"2026-10-19T15:35:00Z","v":6787,"vw":97.674031},{"c":97.7597,"h":97.7597,"l":97.685,"n":86,"o":97.685,"t":"2026-10-19T15:40:00Z","v":4595,"vw":97.701778},{"c":97.67,"h":97.77,"l":97.64,"n":136,"o":97.67,"t":"2026-10-19T15:45:00Z","v":4205,"vw":97.7132},{"c":97.61,"h":97.675,"l":97.595,"n":115,"o":97.675,"t":"2026-10-19T15:50:00Z","v":4783,"vw":97.630993},{"c":97.73,"h":97.75,"l":97.595,"n":134,"o":97.595,"t":"2026-10-19T15:55:00Z","v":5472,"vw":97.706411},{"c":97.61,"h":97.76,"l":97.61,"n":105,"o":97.76,"t":"2026-10-19T16:00:00Z","v":4349,"vw":97.699739},{"c":97.66,"h":97.68,"l":97.62,"n":69,"o":97.625,"t":"2026-10-19T16:05:00Z","v":1476,"vw":97.65004},{"c":97.76,"h":97.84,"l":97.685,"n":185,"o":97.685,"t":"2026-10-19T16:10:00Z","v":5911,"vw":97.767695},{"c":97.765,"h":97.765,"l":97.735,"n":45,"o":97.755,"t":"2026-10-19T16:15:00Z","v":2823,"vw":97.744348},{"c":97.85,"h":97.85,"l":97.78,"n":113,"o":97.78,"t":"2026-10-19T16:20:00Z","v":2864,"vw":97.808868},{"c":97.85,"h":97.85,"l":97.79,"n":89,"o":97.82,"t":"2026-10-19T16:25:00Z","v":2760,"vw":97.806504},{"c":97.88,"h":97.88,"l":97.805,"n":67,"o":97.83,"t":"2026-10-19T16:30:00Z","v":1713,"vw":97.832143},{"c":97.81,"h":97.86,"l":97.81,"n":101,"o":97.84,"t":"2026-10-19T16:35:00Z","v":3316,"vw":97.832381},{"c":97.84,"h":97.92,"l":97.805,"n":166,"o":97.805,"t":"2026-10-19T16:45:00Z","v":5777,"vw":97.848181},{"c":97.925,"h":97.925,"l":97.925,"n":21,"o":97.925,"t":"2026-10-19T16:50:00Z","v":405,"vw":97.925},{"c":97.89,"h":97.89,"l":97.88,"n":43,"o":97.88,"t":"2026-10-19T16:55:00Z","v":1032,"vw":97.883333},{"c":97.84,"h":97.895,"l":97.84,"n":56,"o":97.88,"t":"2026-10-19T17:00:00Z","v":1432,"vw":97.862222},{"c":97.91,"h":97.91,"l":97.86,"n":116,"o":97.88,"t":"2026-10-19T17:05:00Z","v":3594,"vw":97.886639},{"c":97.9,"h":97.91,"l":97.86,"n":114,"o":97.91,"t":"2026-10-19T17:10:00Z","v":4329,"vw":97.890612},{"c":97.97,"h":97.973,"l":97.8958,"n":166,"o":97.8958,"t":"2026-10-19T17:15:00Z","v":5852,"vw":97.942073},{"c":97.9807,"h":98.02,"l":97.91,"n":81,"o":97.96,"t":"2026-10-19T17:20:00Z","v":3065,"vw":97.951617},{"c":98.07,"h":98.07,"l":98.02,"n":81,"o":98.02,"t":"2026-10-19T17:25:00Z","v":1717,"vw":98.038465},{"c":98.015,"h":98.065,"l":98.01,"n":153,"o":98.065,"t":"2026-10-19T17:30:00Z","v":5828,"vw":98.038735},{"c":98.03,"h":98.08,"l":97.99,"n":171,"o":98.01,"t":"2026-10-19T17:35:00Z","v":5929,"vw":98.043038},{"c":98.03,"h":98.03,"l":97.895,"n":160,"o":97.99,"t":"2026-10-19T17:40:00Z","v":3990,"vw":97.966658},{"c":98.04,"h":98.05,"l":98.02,"n":85,"o":98.04,"t":"2026-10-19T17:45:00Z","v":2800,"vw":98.03552},{"c":98.18,"h":98.18,"l":98.08,"n":105,"o":98.08,"t":"2026-10-19T17:50:00Z","v":1916,"vw":98.130655},{"c":98.21,"h":98.23,"l":98.2,"n":153,"o":98.21,"t":"2026-10-19T17:55:00Z","v":8863,"vw":98.209858},{"c":98.16,"h":98.21,"l":98.125,"n":128,"o":98.18,"t":"2026-10-19T18:00:00Z","v":3968,"vw":98.164722},{"c":98.12,"h":98.19,"l":98.12,"n":73,"o":98.19,"t":"2026-10-19T18:05:00Z","v":2498,"vw":98.158495},{"c":98.01,"h":98.11,"l":98.01,"n":127,"o":98.09,"t":"2026-10-19T18:10:00Z","v":3902,"vw":98.071697},{"c":98.01,"h":98.01,"l":97.99,"n":80,"o":98.01,"t":"2026-10-19T18:15:00Z","v":2936,"vw":98.0075},{"c":98.005,"h":98.04,"l":98.005,"n":157,"o":98.02,"t":"2026-10-19T18:20:00Z","v":3361,"vw":98.020882},{"c":98,"h":98.02,"l":97.9101,"n":137,"o":98.005,"t":"2026-10-19T18:25:00Z","v":3951,"vw":97.985728},{"c":98.055,"h":98.06,"l":97.965,"n":188,"o":98.025,"t":"2026-10-19T18:30:00Z","v":4909,"vw":98.006602},{"c":97.95,"h":98.03,"l":97.94,"n":126,"o":98.03,"t":"2026-10-19T18:35:00Z","v":3436,"vw":97.994595},{"c":97.9,"h":97.98,"l":97.89,"n":144,"o":97.955,"t":"2026-10-19T18:40:00Z","v":6848,"vw":97.930065},{"c":98.015,"h":98.015,"l":97.88,"n":148,"o":97.9,"t":"2026-10-19T18:45:00Z","v":5074,"vw":97.94197},{"c":98.025,"h":98.035,"l":98.02,"n":71,"o":98.025,"t":"2026-10-19T18:50:00Z","v":2154,"vw":98.026237},{"c":97.98,"h":98.05,"l":97.98,"n":202,"o":98.05,"t":"2026-10-19T18:55:00Z","v":7284,"vw":98.013804},{"c":97.99,"h":98,"l":97.935,"n":126,"o":98,"t":"2026-10-19T19:00:00Z","v":4291,"vw":97.959829},{"c":97.945,"h":97.99,"l":97.94,"n":145,"o":97.99,"t":"2026-10-19T19:05:00Z","v":3833,"vw":97.969689},{"c":97.97,"h":98,"l":97.94,"n":127,"o":97.96,"t":"2026-10-19T19:10:00Z","v":3160,"vw":97.965207},{"c":98.005,"h":98.01,"l":97.93,"n":227,"o":97.955,"t":"2026-10-19T19:15:00Z","v":9266,"vw":97.960387},{"c":97.935,"h":98,"l":97.935,"n":272,"o":97.96,"t":"2026-10-19T19:20:00Z","v":7621,"vw":97.967213},{"c":97.98,"h":97.98,"l":97.9,"n":155,"o":97.935,"t":"2026-10-19T19:25:00Z","v":4943,"vw":97.921766},{"c":97.89,"h":97.94,"l":97.84,"n":312,"o":97.94,"t":"2026-10-19T19:30:00Z","v":11215,"vw":97.901864},{"c":98.015,"h":98.03,"l":97.91,"n":179,"o":97.94,"t":"2026-10-19T19:35:00Z","v":5402,"vw":97.968999},{"c":97.97,"h":98.03,"l":97.93,"n":269,"o":98.03,"t":"2026-10-19T19:40:00Z","v":9514,"vw":97.986368},{"c":98.07,"h":98.09,"l":97.93,"n":326,"o":97.975,"t":"2026-10-19T19:45:00Z","v":13081,"vw":98.004219},{"c":98.12,"h":98.18,"l":98.03,"n":614,"o":98.06,"t":"2026-10-19T19:50:00Z","v":28181,"vw":98.113348},{"c":97.86,"h":98.16,"l":97.83,"n":1501,"o":98.13,"t":"2026-10-19T19:55:00Z","v":63144,"vw":97.948064},{"c":97.85,"h":97.85,"l":97.85,"n":57,"o":97.85,"t":"2026-10-19T20:00:00Z","v":167139,"vw":97.85},{"c":98.15,"h":98.15,"l":98.15,"n":3,"o":98.15,"t":"2026-10-20T10:15:00Z","v":601,"vw":98.15},{"c":98.87,"h":98.92,"l":97.2535,"n":133,"o":98.25,"t":"2026-10-20T13:30:00Z","v":10510,"vw":98.342406},{"c":99.12,"h":99.225,"l":98.82,"n":146,"o":98.975,"t":"2026-10-20T13:35:00Z","v":5640,"vw":99.011546},{"c":99.62,"h":99.665,"l":99.1037,"n":191,"o":99.1037,"t":"2026-10-20T13:40:00Z","v":10705,"vw":99.464085},{"c":100.13,"h":100.21,"l":99.67,"n":295,"o":99.67,"t":"2026-10-20T13:45:00Z","v":22811,"vw":99.997786},{"c":99.74,"h":100.19,"l":99.74,"n":251,"o":100.0654,"t":"2026-10-20T13:50:00Z","v":32436,"vw":99.919885},{"c":99.48,"h":99.75,"l":99.435,"n":125,"o":99.75,"t":"2026-10-20T13:55:00Z","v":4306,"vw":99.53017},{"c":99.215,"h":99.42,"l":99.14,"n":207,"o":99.42,"t":"2026-10-20T14:00:00Z","v":10177,"vw":99.251666},{"c":99.25,"h":99.3,"l":98.965,"n":192,"o":99.12,"t":"2026-10-20T14:05:00Z","v":9753,"vw":99.156747},{"c":99.39,"h":99.5,"l":99.305,"n":164,"o":99.305,"t":"2026-10-20T14:10:00Z","v":5922,"vw":99.385652},{"c":99.63,"h":99.68,"l":99.48,"n":180,"o":99.48,"t":"2026-10-20T14:15:00Z","v":5402,"vw":99.589746},{"c":99.92,"h":99.92,"l":99.595,"n":126,"o":99.6496,"t":"2026-10-20T14:20:00Z","v":3993,"vw":99.786096},{"c":99.67,"h":99.89,"l":99.64,"n":122,"o":99.82,"t":"2026-10-20T14:25:00Z","v":4845,"vw":99.720143},{"c":99.7996,"h":99.7996,"l":99.66,"n":98,"o":99.66,"t":"2026-10-20T14:30:00Z","v":1981,"vw":99.728514},{"c":99.71,"h":99.825,"l":99.71,"n":91,"o":99.8,"t":"2026-10-20T14:35:00Z","v":2426,"vw":99.768929},{"c":99.78,"h":99.795,"l":99.68,"n":69,"o":99.73,"t":"2026-10-20T14:40:00Z","v":2037,"vw":99.724808},{"c":99.715,"h":99.79,"l":99.67,"n":129,"o":99.73,"t":"2026-10-20T14:45:00Z","v":3195,"vw":99.71723},{"c":99.77,"h":99.82,"l":99.77,"n":106,"o":99.78,"t":"2026-10-20T14:50:00Z","v":2815,"vw":99.789667},{"c":99.83,"h":99.87,"l":99.77,"n":177,"o":99.78,"t":"2026-10-20T14:55:00Z","v":8280,"vw":99.813732},{"c":99.64,"h":99.76,"l":99.64,"n":98,"o":99.76,"t":"2026-10-20T15:00:00Z","v":1717,"vw":99.705},{"c":99.625,"h":99.63,"l":99.52,"n":93,"o":99.58,"t":"2026-10-20T15:05:00Z","v":3098,"vw":99.573471},{"c":99.61,"h":99.63,"l":99.58,"n":103,"o":99.62,"t":"2026-10-20T15:10:00Z","v":3249,"vw":99.598206},{"c":99.62,"h":99.69,"l":99.62,"n":120,"o":99.64,"t":"2026-10-20T15:15:00Z","v":3070,"vw":99.645},{"c":99.605,"h":99.71,"l":99.605,"n":91,"o":99.68,"t":"2026-10-20T15:20:00Z","v":2845,"vw":99.689737},{"c":99.51,"h":99.605,"l":99.51,"n":63,"o":99.605,"t":"2026-10-20T15:25:00Z","v":1604,"vw":99.550833},{"c":99.61,"h":99.62,"l":99.535,"n":81,"o":99.57,"t":"2026-10-20T15:30:00Z","v":1863,"vw":99.5725},{"c":99.64,"h":99.64,"l":99.47,"n":121,"o":99.54,"t":"2026-10-20T15:35:00Z","v":4038,"vw":99.582752},{"c":99.72,"h":99.72,"l":99.63,"n":60,"o":99.63,"t":"2026-10-20T15:40:00Z","v":1779,"vw":99.659},{"c":99.62,"h":99.72,"l":99.6,"n":70,"o":99.72,"t":"2026-10-20T15:45:00Z","v":1522,"vw":99.665714},{"c":99.38,"h":99.6109,"l":99.38,"n":134,"o":99.585,"t":"2026-10-20T15:55:00Z","v":5675,"vw":99.449839},{"c":99.37,"h":99.425,"l":99.37,"n":46,"o":99.41,"t":"2026-10-20T16:00:00Z","v":1424,"vw":99.390717},{"c":99.295,"h":99.33,"l":99.295,"n":75,"o":99.33,"t":"2026-10-20T16:05:00Z","v":1483,"vw":99.319},{"c":99.3566,"h":99.3566,"l":99.295,"n":36,"o":99.295,"t":"2026-10-20T16:10:00Z","v":639,"vw":99.314744},{"c":99.29,"h":99.4,"l":99.28,"n":92,"o":99.38,"t":"2026-10-20T16:15:00Z","v":2362,"vw":99.346329},{"c":99.1825,"h":99.2901,"l":99.1825,"n":75,"o":99.29,"t":"2026-10-20T16:20:00Z","v":2236,"vw":99.258726},{"c":99.3,"h":99.3,"l":99.24,"n":72,"o":99.25,"t":"2026-10-20T16:25:00Z","v":1885,"vw":99.273849},{"c":99.31,"h":99.35,"l":99.3,"n":36,"o":99.3,"t":"2026-10-20T16:30:00Z","v":1068,"vw":99.32451},{"c":99.33,"h":99.37,"l":99.295,"n":68,"o":99.31,"t":"2026-10-20T16:35:00Z","v":1824,"vw":99.328456},{"c":99.32,"h":99.35,"l":99.3,"n":76,"o":99.34,"t":"2026-10-20T16:40:00Z","v":3190,"vw":99.33382},{"c":99.28,"h":99.32,"l":99.2601,"n":23,"o":99.2601,"t":"2026-10-20T16:45:00Z","v":1078,"vw":99.271945},{"c":99.25,"h":99.35,"l":99.25,"n":115,"o":99.3,"t":"2026-10-20T16:50:00Z","v":3292,"vw":99.290845},{"c":99.36,"h":99.36,"l":99.31,"n":71,"o":99.33,"t":"2026-10-20T16:55:00Z","v":2146,"vw":99.344119},{"c":99.42,"h":99.42,"l":99.4,"n":48,"o":99.4,"t":"2026-10-20T17:00:00Z","v":1408,"vw":99.413889},{"c":99.27,"h":99.475,"l":99.27,"n":152,"o":99.43,"t":"2026-10-20T17:05:00Z","v":6183,"vw":99.387185},{"c":99.45,"h":99.45,"l":99.33,"n":86,"o":99.33,"t":"2026-10-20T17:10:00Z","v":3209,"vw":99.376885},{"c":99.355,"h":99.42,"l":99.355,"n":61,"o":99.4,"t":"2026-10-20T17:15:00Z","v":1691,"vw":99.389587},{"c":99.26,"h":99.385,"l":99.26,"n":207,"o":99.35,"t":"2026-10-20T17:20:00Z","v":8401,"vw":99.297439},{"c":99.3,"h":99.32,"l":99.25,"n":64,"o":99.32,"t":"2026-10-20T17:25:00Z","v":3619,"vw":99.295116},{"c":99.24,"h":99.3,"l":99.24,"n":89,"o":99.3,"t":"2026-10-20T17:30:00Z","v":1992,"vw":99.272285},{"c":99.265,"h":99.3,"l":99.21,"n":71,"o":99.21,"t":"2026-10-20T17:35:00Z","v":3558,"vw":99.240192},{"c":99.26,"h":99.27,"l":99.22,"n":88,"o":99.27,"t":"2026-10-20T17:40:00Z","v":2531,"vw":99.256667},{"c":99.315,"h":99.315,"l":99.295,"n":17,"o":99.295,"t":"2026-10-20T17:45:00Z","v":443,"vw":99.302606},{"c":99.28,"h":99.33,"l":99.27,"n":82,"o":99.33,"t":"2026-10-20T17:50:00Z","v":2095,"vw":99.288889},{"c":99.28,"h":99.32,"l":99.28,"n":91,"o":99.28,"t":"2026-10-20T17:55:00Z","v":2598,"vw":99.301388},{"c":99.22,"h":99.32,"l":99.22,"n":93,"o":99.27,"t":"2026-10-20T18:00:00Z","v":2828,"vw":99.280933},{"c":99.375,"h":99.375,"l":99.275,"n":115,"o":99.28,"t":"2026-10-20T18:05:00Z","v":2895,"vw":99.311839},{"c":99.3,"h":99.35,"l":99.3,"n":100,"o":99.35,"t":"2026-10-20T18:10:00Z","v":2964,"vw":99.33},{"c":99.29,"h":99.32,"l":99.28,"n":124,"o":99.3,"t":"2026-10-20T18:15:00Z","v":5068,"vw":99.288572},{"c":99.275,"h":99.31,"l":99.26,"n":157,"o":99.29,"t":"2026-10-20T18:20:00Z","v":4179,"vw":99.278502},{"c":99.42,"h":99.42,"l":99.3,"n":127,"o":99.3,"t":"2026-10-20T18:25:00Z","v":4123,"vw":99.362219},{"c":99.41,"h":99.44,"l":99.365,"n":84,"o":99.44,"t":"2026-10-20T18:30:00Z","v":2631,"vw":99.405417},{"c":99.425,"h":99.43,"l":99.4,"n":73,"o":99.43,"t":"2026-10-20T18:35:00Z","v":1966,"vw":99.417048},{"c":99.45,"h":99.48,"l":99.425,"n":113,"o":99.425,"t":"2026-10-20T18:40:00Z","v":3516,"vw":99.451523},{"c":99.51,"h":99.51,"l":99.47,"n":98,"o":99.47,"t":"2026-10-20T18:45:00Z","v":2320,"vw":99.483333},{"c":99.54,"h":99.55,"l":99.52,"n":39,"o":99.52,"t":"2026-10-20T18:50:00Z","v":1437,"vw":99.537544},{"c":99.45,"h":99.56,"l":99.45,"n":164,"o":99.56,"t":"2026-10-20T18:55:00Z","v":5215,"vw":99.483488},{"c":99.47,"h":99.51,"l":99.47,"n":118,"o":99.51,"t":"2026-10-20T19:00:00Z","v":5749,"vw":99.492657},{"c":99.48,"h":99.52,"l":99.43,"n":195,"o":99.49,"t":"2026-10-20T19:05:00Z","v":8101,"vw":99.480061},{"c":99.51,"h":99.54,"l":99.46,"n":216,"o":99.48,"t":"2026-10-20T19:10:00Z","v":10003,"vw":99.490213},{"c":99.59,"h":99.59,"l":99.545,"n":261,"o":99.545,"t":"2026-10-20T19:15:00Z","v":7007,"vw":99.573903},{"c":99.67,"h":99.73,"l":99.575,"n":285,"o":99.575,"t":"2026-10-20T19:20:00Z","v":9752,"vw":99.6761},{"c":99.815,"h":99.815,"l":99.69,"n":199,"o":99.69,"t":"2026-10-20T19:25:00Z","v":8509,"vw":99.766834},{"c":100.005,"h":100.02,"l":99.77,"n":344,"o":99.8,"t":"2026-10-20T19:30:00Z","v":15723,"vw":99.891618},{"c":100.145,"h":100.145,"l":100,"n":431,"o":100.005,"t":"2026-10-20T19:35:00Z","v":16214,"vw":100.041218},{"c":100.24,"h":100.24,"l":100.11,"n":336,"o":100.17,"t":"2026-10-20T19:40:00Z","v":12708,"vw":100.164768},{"c":100.135,"h":100.25,"l":100.13,"n":407,"o":100.21,"t":"2026-10-20T19:45:00Z","v":22136,"vw":100.197729},{"c":99.815,"h":100.12,"l":99.81,"n":506,"o":100.12,"t":"2026-10-20T19:50:00Z","v":23696,"vw":99.989567},{"c":99.77,"h":99.95,"l":99.75,"n":1605,"o":99.85,"t":"2026-10-20T19:55:00Z","v":87271,"vw":99.854337},{"c":99.77,"h":99.77,"l":99.77,"n":42,"o":99.77,"t":"2026-10-20T20:00:00Z","v":191436,"vw":99.77},{"c":100.65,"h":101.12,"l":100.37,"n":134,"o":100.41,"t":"2026-10-21T13:30:00Z","v":18303,"vw":100.442032},{"c":100.69,"h":100.69,"l":100.37,"n":39,"o":100.37,"t":"2026-10-21T13:35:00Z","v":478,"vw":100.515455},{"c":100.36,"h":100.48,"l":100.36,"n":60,"o":100.47,"t":"2026-10-21T13:40:00Z","v":1706,"vw":100.4462},{"c":99.99,"h":100.38,"l":99.97,"n":161,"o":100.35,"t":"2026-10-21T13:45:00Z","v":4356,"vw":100.135791},{"c":100.35,"h":100.35,"l":100.005,"n":64,"o":100.005,"t":"2026-10-21T13:50:00Z","v":1448,"vw":100.118571},{"c":99.84,"h":100.23,"l":99.84,"n":115,"o":100.205,"t":"2026-10-21T13:55:00Z","v":3610,"vw":100.039202},{"c":100.06,"h":100.06,"l":99.74,"n":159,"o":99.74,"t":"2026-10-21T14:00:00Z","v":7618,"vw":99.974656},{"c":100.05,"h":100.05,"l":99.92,"n":151,"o":100.03,"t":"2026-10-21T14:05:00Z","v":3643,"vw":99.978765},{"c":100.205,"h":100.29,"l":100.05,"n":113,"o":100.05,"t":"2026-10-21T14:10:00Z","v":3072,"vw":100.148582},{"c":100.21,"h":100.27,"l":100.07,"n":120,"o":100.17,"t":"2026-10-21T14:15:00Z","v":6089,"vw":100.167556},{"c":100.03,"h":100.14,"l":100.03,"n":95,"o":100.11,"t":"2026-10-21T14:20:00Z","v":1918,"vw":100.101111},{"c":100.075,"h":100.075,"l":99.98,"n":52,"o":99.98,"t":"2026-10-21T14:25:00Z","v":609,"vw":100.0275},{"c":99.84,"h":100.02,"l":99.84,"n":94,"o":99.98,"t":"2026-10-21T14:30:00Z","v":3429,"vw":99.903197},{"c":100.16,"h":100.16,"l":99.68,"n":133,"o":99.68,"t":"2026-10-21T14:35:00Z","v":3275,"vw":99.891729},{"c":100,"h":100.09,"l":100,"n":71,"o":100.09,"t":"2026-10-21T14:40:00Z","v":1199,"vw":100.052116},{"c":100.04,"h":100.07,"l":99.99,"n":88,"o":100.04,"t":"2026-10-21T14:45:00Z","v":1966,"vw":100.04047},{"c":99.88,"h":99.99,"l":99.88,"n":101,"o":99.99,"t":"2026-10-21T14:50:00Z","v":4567,"vw":99.96885},{"c":99.985,"h":99.99,"l":99.87,"n":94,"o":99.87,"t":"2026-10-21T14:55:00Z","v":3313,"vw":99.927292},{"c":99.96,"h":99.96,"l":99.9514,"n":40,"o":99.9514,"t":"2026-10-21T15:00:00Z","v":575,"vw":99.955291},{"c":99.93,"h":99.95,"l":99.9,"n":78,"o":99.95,"t":"2026-10-21T15:05:00Z","v":1790,"vw":99.93},{"c":99.86,"h":99.93,"l":99.86,"n":82,"o":99.9,"t":"2026-10-21T15:10:00Z","v":1728,"vw":99.907778},{"c":99.77,"h":99.85,"l":99.77,"n":199,"o":99.81,"t":"2026-10-21T15:15:00Z","v":4365,"vw":99.811148},{"c":99.855,"h":99.88,"l":99.8,"n":94,"o":99.8,"t":"2026-10-21T15:20:00Z","v":2669,"vw":99.853636},{"c":99.92,"h":99.92,"l":99.87,"n":114,"o":99.9,"t":"2026-10-21T15:25:00Z","v":3551,"vw":99.897524},{"c":99.76,"h":99.885,"l":99.75,"n":88,"o":99.87,"t":"2026-10-21T15:30:00Z","v":2815,"vw":99.808441},{"c":99.86,"h":99.93,"l":99.79,"n":154,"o":99.79,"t":"2026-10-21T15:35:00Z","v":3699,"vw":99.861531},{"c":99.85,"h":99.85,"l":99.81,"n":81,"o":99.82,"t":"2026-10-21T15:40:00Z","v":2794,"vw":99.830588},{"c":99.86,"h":99.88,"l":99.86,"n":85,"o":99.88,"t":"2026-10-21T15:45:00Z","v":1746,"vw":99.87125},{"c":99.92,"h":99.955,"l":99.82,"n":181,"o":99.85,"t":"2026-10-21T15:50:00Z","v":6673,"vw":99.897934},{"c":99.86,"h":99.9,"l":99.86,"n":94,"o":99.9,"t":"2026-10-21T15:55:00Z","v":2778,"vw":99.880185},{"c":99.93,"h":99.94,"l":99.83,"n":237,"o":99.875,"t":"2026-10-21T16:00:00Z","v":7083,"vw":99.894439},{"c":99.91,"h":99.975,"l":99.875,"n":121,"o":99.92,"t":"2026-10-21T16:05:00Z","v":3439,"vw":99.935439},{"c":99.955,"h":99.97,"l":99.9,"n":56,"o":99.9,"t":"2026-10-21T16:10:00Z","v":1570,"vw":99.951716},{"c":99.935,"h":100.035,"l":99.9259,"n":135,"o":100,"t":"2026-10-21T16:15:00Z","v":4407,"vw":99.994737},{"c":100,"h":100,"l":99.89,"n":111,"o":99.935,"t":"2026-10-21T16:20:00Z","v":2733,"vw":99.932941},{"c":100.01,"h":100.02,"l":99.98,"n":69,"o":100.01,"t":"2026-10-21T16:25:00Z","v":1910,"vw":100.007293},{"c":100.04,"h":100.09,"l":99.97,"n":205,"o":100.01,"t":"2026-10-21T16:30:00Z","v":4019,"vw":100.044817},{"c":100.07,"h":100.1,"l":99.9534,"n":176,"o":99.995,"t":"2026-10-21T16:35:00Z","v":5581,"vw":100.008547},{"c":99.98,"h":100.06,"l":99.97,"n":106,"o":100.06,"t":"2026-10-21T16:40:00Z","v":3683,"vw":100.011131},{"c":100.075,"h":100.075,"l":100.03,"n":85,"o":100.06,"t":"2026-10-21T16:45:00Z","v":2182,"vw":100.055},{"c":100.09,"h":100.09,"l":99.995,"n":114,"o":100.04,"t":"2026-10-21T16:50:00Z","v":2716,"vw":100.063249},{"c":100.2,"h":100.2,"l":100.13,"n":91,"o":100.13,"t":"2026-10-21T16:55:00Z","v":2098,"vw":100.167917},{"c":100.155,"h":100.21,"l":100.14,"n":145,"o":100.205,"t":"2026-10-21T17:00:00Z","v":4853,"vw":100.162609},{"c":100.11,"h":100.145,"l":100.08,"n":81,"o":100.145,"t":"2026-10-21T17:05:00Z","v":2806,"vw":100.104789},{"c":100.02,"h":100.12,"l":100.02,"n":122,"o":100.11,"t":"2026-10-21T17:10:00Z","v":4393,"vw":100.099154},{"c":100.035,"h":100.055,"l":100.02,"n":76,"o":100.04,"t":"2026-10-21T17:15:00Z","v":1984,"vw":100.04},{"c":100.17,"h":100.17,"l":100,"n":243,"o":100.01,"t":"2026-10-21T17:20:00Z","v":8245,"vw":100.086019},{"c":100.135,"h":100.2,"l":100.1,"n":206,"o":100.183,"t":"2026-10-21T17:25:00Z","v":12313,"vw":100.149831},{"c":100.12,"h":100.19,"l":100.11,"n":132,"o":100.125,"t":"2026-10-21T17:30:00Z","v":5042,"vw":100.142457},{"c":100.17,"h":100.17,"l":100.12,"n":160,"o":100.12,"t":"2026-10-21T17:35:00Z","v":5451,"vw":100.143736},{"c":100.185,"h":100.2,"l":100.14,"n":143,"o":100.16,"t":"2026-10-21T17:40:00Z","v":5930,"vw":100.184191},{"c":100.26,"h":100.28,"l":100.165,"n":281,"o":100.21,"t":"2026-10-21T17:45:00Z","v":24810,"vw":100.192593},{"c":100.33,"h":100.35,"l":100.25,"n":197,"o":100.25,"t":"2026-10-21T17:50:00Z","v":8244,"vw":100.294319},{"c":100.3,"h":100.325,"l":100.27,"n":106,"o":100.325,"t":"2026-10-21T17:55:00Z","v":2673,"vw":100.298},{"c":100.31,"h":100.32,"l":100.25,"n":168,"o":100.31,"t":"2026-10-21T18:00:00Z","v":5099,"vw":100.279355},{"c":100.4,"h":100.41,"l":100.28,"n":160,"o":100.29,"t":"2026-10-21T18:05:00Z","v":3847,"vw":100.359625},{"c":100.375,"h":100.42,"l":100.375,"n":94,"o":100.42,"t":"2026-10-21T18:10:00Z","v":4515,"vw":100.40688},{"c":100.38,"h":100.41,"l":100.36,"n":141,"o":100.37,"t":"2026-10-21T18:15:00Z","v":4142,"vw":100.38},{"c":100.355,"h":100.395,"l":100.27,"n":174,"o":100.395,"t":"2026-10-21T18:20:00Z","v":4264,"vw":100.328182},{"c":100.41,"h":100.43,"l":100.39,"n":99,"o":100.39,"t":"2026-10-21T18:25:00Z","v":2374,"vw":100.415},{"c":100.4,"h":100.42,"l":100.38,"n":112,"o":100.38,"t":"2026-10-21T18:30:00Z","v":3116,"vw":100.409531},{"c":100.35,"h":100.4,"l":100.31,"n":141,"o":100.4,"t":"2026-10-21T18:35:00Z","v":4578,"vw":100.364355},{"c":100.45,"h":100.53,"l":100.42,"n":157,"o":100.42,"t":"2026-10-21T18:40:00Z","v":5098,"vw":100.456053},{"c":100.475,"h":100.56,"l":100.42,"n":243,"o":100.435,"t":"2026-10-21T18:45:00Z","v":10094,"vw":100.474364},{"c":100.45,"h":100.51,"l":100.44,"n":102,"o":100.494,"t":"2026-10-21T18:50:00Z","v":4912,"vw":100.463324},{"c":100.375,"h":100.48,"l":100.36,"n":253,"o":100.45,"t":"2026-10-21T18:55:00Z","v":8929,"vw":100.425487},{"c":100.38,"h":100.38,"l":100.29,"n":286,"o":100.34,"t":"2026-10-21T19:00:00Z","v":7928,"vw":100.331995},{"c":100.26,"h":100.37,"l":100.26,"n":276,"o":100.345,"t":"2026-10-21T19:05:00Z","v":8034,"vw":100.311478},{"c":100.05,"h":100.28,"l":100.05,"n":361,"o":100.25,"t":"2026-10-21T19:10:00Z","v":14773,"vw":100.176429},{"c":100.28,"h":100.28,"l":100,"n":301,"o":100.04,"t":"2026-10-21T19:15:00Z","v":9911,"vw":100.132787},{"c":100.39,"h":100.39,"l":100.28,"n":280,"o":100.28,"t":"2026-10-21T19:20:00Z","v":9393,"vw":100.349603},{"c":100.46,"h":100.5,"l":100.39,"n":331,"o":100.415,"t":"2026-10-21T19:25:00Z","v":12357,"vw":100.431407},{"c":100.335,"h":100.52,"l":100.335,"n":307,"o":100.52,"t":"2026-10-21T19:30:00Z","v":11320,"vw":100.432491},{"c":100.395,"h":100.42,"l":100.23,"n":302,"o":100.335,"t":"2026-10-21T19:35:00Z","v":9637,"vw":100.316382},{"c":100.47,"h":100.47,"l":100.34,"n":390,"o":100.395,"t":"2026-10-21T19:40:00Z","v":14904,"vw":100.413476},{"c":100.37,"h":100.51,"l":100.32,"n":552,"o":100.47,"t":"2026-10-21T19:45:00Z","v":29761,"vw":100.432573},{"c":100.37,"h":100.43,"l":100.29,"n":848,"o":100.37,"t":"2026-10-21T19:50:00Z","v":40414,"vw":100.361417},{"c":100.22,"h":100.41,"l":100.19,"n":2276,"o":100.39,"t":"2026-10-21T19:55:00Z","v":130628,"vw":100.281317},{"c":100.19,"h":100.19,"l":100.19,"n":71,"o":100.19,"t":"2026-10-21T20:00:00Z","v":274513,"vw":100.19},{"c":100.88,"h":100.9,"l":99.67,"n":84,"o":100.5,"t":"2026-10-22T13:30:00Z","v":10783,"vw":100.434888},{"c":100.75,"h":100.885,"l":100.68,"n":134,"o":100.885,"t":"2026-10-22T13:35:00Z","v":20015,"vw":100.775969},{"c":101.03,"h":101.16,"l":100.79,"n":230,"o":100.82,"t":"2026-10-22T13:40:00Z","v":14989,"vw":100.91305},{"c":101.29,"h":101.41,"l":100.91,"n":299,"o":100.995,"t":"2026-10-22T13:45:00Z","v":15477,"vw":101.111706},{"c":100.97,"h":101.48,"l":100.97,"n":278,"o":101.24,"t":"2026-10-22T13:50:00Z","v":13427,"vw":101.319126},{"c":101.52,"h":101.56,"l":101.04,"n":100,"o":101.04,"t":"2026-10-22T13:55:00Z","v":3662,"vw":101.273794},{"c":101.18,"h":101.53,"l":101.18,"n":101,"o":101.53,"t":"2026-10-22T14:00:00Z","v":2959,"vw":101.350025},{"c":101.82,"h":101.82,"l":101.375,"n":138,"o":101.375,"t":"2026-10-22T14:05:00Z","v":12214,"vw":101.415885},{"c":101.875,"h":101.9,"l":101.71,"n":104,"o":101.82,"t":"2026-10-22T14:10:00Z","v":3132,"vw":101.783922},{"c":101.87,"h":102.04,"l":101.87,"n":172,"o":102,"t":"2026-10-22T14:15:00Z","v":3765,"vw":101.930101},{"c":102.22,"h":102.305,"l":101.895,"n":108,"o":101.895,"t":"2026-10-22T14:20:00Z","v":2243,"vw":102.095247},{"c":102.26,"h":102.4599,"l":102.225,"n":92,"o":102.225,"t":"2026-10-22T14:25:00Z","v":4690,"vw":102.399465},{"c":101.935,"h":102.31,"l":101.91,"n":136,"o":102.17,"t":"2026-10-22T14:30:00Z","v":4615,"vw":102.148006},{"c":102.06,"h":102.2,"l":101.88,"n":187,"o":101.88,"t":"2026-10-22T14:35:00Z","v":12604,"vw":102.006434},{"c":101.995,"h":102.12,"l":101.97,"n":126,"o":102.05,"t":"2026-10-22T14:40:00Z","v":4475,"vw":102.024039},{"c":102.15,"h":102.32,"l":102.09,"n":122,"o":102.09,"t":"2026-10-22T14:45:00Z","v":4824,"vw":102.186572},{"c":102.15,"h":102.19,"l":102.06,"n":214,"o":102.13,"t":"2026-10-22T14:50:00Z","v":7936,"vw":102.102281},{"c":102.23,"h":102.26,"l":102.12,"n":106,"o":102.12,"t":"2026-10-22T14:55:00Z","v":6295,"vw":102.225408},{"c":102.36,"h":102.36,"l":102.15,"n":129,"o":102.25,"t":"2026-10-22T15:00:00Z","v":5464,"vw":102.260887},{"c":102.42,"h":102.43,"l":102.3325,"n":175,"o":102.37,"t":"2026-10-22T15:05:00Z","v":9338,"vw":102.385139},{"c":102.475,"h":102.5,"l":102.38,"n":148,"o":102.4,"t":"2026-10-22T15:10:00Z","v":5925,"vw":102.436377},{"c":102.37,"h":102.55,"l":102.32,"n":203,"o":102.475,"t":"2026-10-22T15:15:00Z","v":10297,"vw":102.457739},{"c":102.2,"h":102.38,"l":102.18,"n":147,"o":102.38,"t":"2026-10-22T15:20:00Z","v":5119,"vw":102.302713},{"c":102.16,"h":102.26,"l":102.08,"n":132,"o":102.26,"t":"2026-10-22T15:25:00Z","v":9188,"vw":102.146092},{"c":102.41,"h":102.41,"l":102.11,"n":205,"o":102.2,"t":"2026-10-22T15:30:00Z","v":8617,"vw":102.272786},{"c":102.49,"h":102.49,"l":102.305,"n":233,"o":102.41,"t":"2026-10-22T15:35:00Z","v":12515,"vw":102.391566},{"c":102.49,"h":102.49,"l":102.23,"n":192,"o":102.43,"t":"2026-10-22T15:40:00Z","v":26972,"vw":102.399734},{"c":102.325,"h":102.46,"l":102.3,"n":227,"o":102.45,"t":"2026-10-22T15:45:00Z","v":11528,"vw":102.376053},{"c":102.315,"h":102.44,"l":102.28,"n":217,"o":102.345,"t":"2026-10-22T15:50:00Z","v":8378,"vw":102.346806},{"c":102.48,"h":102.555,"l":102.32,"n":206,"o":102.32,"t":"2026-10-22T15:55:00Z","v":12978,"vw":102.425761},{"c":102.4,"h":102.55,"l":102.39,"n":171,"o":102.48,"t":"2026-10-22T16:00:00Z","v":5209,"vw":102.450454},{"c":102.55,"h":102.55,"l":102.38,"n":215,"o":102.38,"t":"2026-10-22T16:05:00Z","v":9628,"vw":102.429516},{"c":102.26,"h":102.61,"l":102.24,"n":433,"o":102.53,"t":"2026-10-22T16:10:00Z","v":16801,"vw":102.367247},{"c":102.17,"h":102.335,"l":102.17,"n":128,"o":102.28,"t":"2026-10-22T16:15:00Z","v":4315,"vw":102.24258},{"c":102.345,"h":102.4,"l":102.215,"n":255,"o":102.215,"t":"2026-10-22T16:20:00Z","v":14253,"vw":102.311255},{"c":102.28,"h":102.355,"l":102.21,"n":160,"o":102.33,"t":"2026-10-22T16:25:00Z","v":5282,"vw":102.301925},{"c":102.27,"h":102.33,"l":102.225,"n":254,"o":102.3,"t":"2026-10-22T16:30:00Z","v":11380,"vw":102.292442},{"c":102.32,"h":102.32,"l":102.16,"n":178,"o":102.16,"t":"2026-10-22T16:35:00Z","v":5459,"vw":102.255744},{"c":102.28,"h":102.37,"l":102.23,"n":218,"o":102.32,"t":"2026-10-22T16:40:00Z","v":11907,"vw":102.279911},{"c":102.41,"h":102.46,"l":102.25,"n":379,"o":102.3,"t":"2026-10-22T16:45:00Z","v":29821,"vw":102.311933},{"c":102.41,"h":102.545,"l":102.41,"n":220,"o":102.41,"t":"2026-10-22T16:50:00Z","v":9964,"vw":102.46593},{"c":102.5,"h":102.575,"l":102.41,"n":187,"o":102.41,"t":"2026-10-22T16:55:00Z","v":7819,"vw":102.476085},{"c":102.48,"h":102.53,"l":102.39,"n":177,"o":102.45,"t":"2026-10-22T17:00:00Z","v":9781,"vw":102.47258},{"c":102.595,"h":102.63,"l":102.47,"n":258,"o":102.51,"t":"2026-10-22T17:05:00Z","v":17585,"vw":102.543173},{"c":102.525,"h":102.595,"l":102.46,"n":224,"o":102.55,"t":"2026-10-22T17:10:00Z","v":9888,"vw":102.531557},{"c":102.51,"h":102.63,"l":102.47,"n":238,"o":102.47,"t":"2026-10-22T17:15:00Z","v":15303,"vw":102.552138},{"c":102.235,"h":102.58,"l":102.16,"n":262,"o":102.51,"t":"2026-10-22T17:20:00Z","v":14908,"vw":102.335395},{"c":102.41,"h":102.44,"l":102.17,"n":213,"o":102.17,"t":"2026-10-22T17:25:00Z","v":19963,"vw":102.305601},{"c":102.515,"h":102.54,"l":102.4,"n":218,"o":102.4,"t":"2026-10-22T17:30:00Z","v":15485,"vw":102.456283},{"c":102.53,"h":102.605,"l":102.47,"n":167,"o":102.48,"t":"2026-10-22T17:35:00Z","v":5688,"vw":102.513737},{"c":102.58,"h":102.58,"l":102.43,"n":194,"o":102.535,"t":"2026-10-22T17:40:00Z","v":14448,"vw":102.502214},{"c":102.575,"h":102.58,"l":102.445,"n":179,"o":102.545,"t":"2026-10-22T17:45:00Z","v":7087,"vw":102.507926},{"c":102.37,"h":102.56,"l":102.36,"n":395,"o":102.55,"t":"2026-10-22T17:50:00Z","v":27713,"vw":102.403119},{"c":102.43,"h":102.47,"l":102.33,"n":386,"o":102.385,"t":"2026-10-22T17:55:00Z","v":22737,"vw":102.409063},{"c":102.32,"h":102.52,"l":102.32,"n":209,"o":102.47,"t":"2026-10-22T18:00:00Z","v":6222,"vw":102.397097},{"c":102.29,"h":102.41,"l":102.29,"n":149,"o":102.345,"t":"2026-10-22T18:05:00Z","v":4003,"vw":102.355258},{"c":102.35,"h":102.37,"l":102.2385,"n":217,"o":102.31,"t":"2026-10-22T18:10:00Z","v":6942,"vw":102.306017},{"c":102.38,"h":102.46,"l":102.3,"n":200,"o":102.405,"t":"2026-10-22T18:15:00Z","v":7859,"vw":102.392028},{"c":102.38,"h":102.5,"l":102.38,"n":163,"o":102.39,"t":"2026-10-22T18:20:00Z","v":4602,"vw":102.448333},{"c":102.31,"h":102.445,"l":102.31,"n":180,"o":102.43,"t":"2026-10-22T18:25:00Z","v":5515,"vw":102.396135},{"c":102.365,"h":102.425,"l":102.355,"n":215,"o":102.39,"t":"2026-10-22T18:30:00Z","v":11070,"vw":102.390018},{"c":102.37,"h":102.39,"l":102.3,"n":154,"o":102.36,"t":"2026-10-22T18:35:00Z","v":5404,"vw":102.343968},{"c":102.29,"h":102.345,"l":102.29,"n":169,"o":102.33,"t":"2026-10-22T18:40:00Z","v":7658,"vw":102.315154},{"c":102.475,"h":102.475,"l":102.265,"n":151,"o":102.265,"t":"2026-10-22T18:45:00Z","v":6332,"vw":102.376379},{"c":102.43,"h":102.49,"l":102.37,"n":219,"o":102.43,"t":"2026-10-22T18:50:00Z","v":11952,"vw":102.440039},{"c":102.425,"h":102.465,"l":102.41,"n":161,"o":102.44,"t":"2026-10-22T18:55:00Z","v":3790,"vw":102.429423},{"c":102.49,"h":102.51,"l":102.46,"n":298,"o":102.47,"t":"2026-10-22T19:00:00Z","v":15351,"vw":102.481894},{"c":102.735,"h":102.735,"l":102.49,"n":412,"o":102.51,"t":"2026-10-22T19:05:00Z","v":19524,"vw":102.569151},{"c":102.51,"h":102.735,"l":102.51,"n":241,"o":102.735,"t":"2026-10-22T19:10:00Z","v":8670,"vw":102.627772},{"c":102.61,"h":102.67,"l":102.505,"n":485,"o":102.505,"t":"2026-10-22T19:15:00Z","v":18905,"vw":102.58525},{"c":102.61,"h":102.68,"l":102.58,"n":278,"o":102.665,"t":"2026-10-22T19:20:00Z","v":11701,"vw":102.625211},{"c":102.635,"h":102.68,"l":102.57,"n":260,"o":102.62,"t":"2026-10-22T19:25:00Z","v":11034,"vw":102.611931},{"c":102.62,"h":102.63,"l":102.56,"n":312,"o":102.6,"t":"2026-10-22T19:30:00Z","v":10652,"vw":102.599336},{"c":102.58,"h":102.65,"l":102.42,"n":491,"o":102.6,"t":"2026-10-22T19:35:00Z","v":21238,"vw":102.542224},{"c":102.44,"h":102.57,"l":102.36,"n":510,"o":102.57,"t":"2026-10-22T19:40:00Z","v":29001,"vw":102.467927},{"c":102.44,"h":102.44,"l":102.23,"n":583,"o":102.42,"t":"2026-10-22T19:45:00Z","v":28523,"vw":102.319181},{"c":102.53,"h":102.63,"l":102.43,"n":731,"o":102.43,"t":"2026-10-22T19:50:00Z","v":35267,"vw":102.512155},{"c":102.72,"h":102.83,"l":102.49,"n":2451,"o":102.5,"t":"2026-10-22T19:55:00Z","v":147682,"vw":102.64798},{"c":102.74,"h":102.74,"l":102.72,"n":63,"o":102.72,"t":"2026-10-22T20:00:00Z","v":256635,"vw":102.739898}],"history":[{"c":118.07,"h":120.25,"l":117.7,"n":17926,"o":120.25,"t":"2024-10-21T04:00:00Z","v":1160967,"vw":118.28113},{"c":119.24,"h":119.81,"l":117.2,"n":11700,"o":117.86,"t":"2024-10-22T04:00:00Z","v":678059,"vw":119.227729},{"c":120.63,"h":121.73,"l":119.6,"n":17517,"o":119.6,"t":"2024-10-23T04:00:00Z","v":1503638,"vw":120.590694},{"c":120.35,"h":121.64,"l":120.305,"n":13444,"o":121.1,"t":"2024-10-24T04:00:00Z","v":684877,"vw":120.719369},{"c":118.29,"h":121.23,"l":118.1,"n":11727,"o":121.23,"t":"2024-10-25T04:00:00Z","v":474585,"vw":118.795199},{"c":118.7,"h":119.98,"l":118.2012,"n":11631,"o":119.08,"t":"2024-10-28T04:00:00Z","v":547724,"vw":118.73003},{"c":117.42,"h":118.91,"l":117.06,"n":15670,"o":118.29,"t":"2024-10-29T04:00:00Z","v":825021,"vw":117.718569},{"c":117.36,"h":118.42,"l":117.0101,"n":12400,"o":117.33,"t":"2024-10-30T04:00:00Z","v":666859,"vw":117.543021},{"c":115.79,"h":117.55,"l":115.55,"n":23791,"o":116.37,"t":"2024-10-31T04:00:00Z","v":1843061,"vw":116.167301},{"c":113.73,"h":114.43,"l":109.24,"n":33614,"o":109.79,"t":"2024-11-01T04:00:00Z","v":2430518,"vw":113.269066},{"c":115.91,"h":115.99,"l":114,"n":19134,"o":114.07,"t":"2024-11-04T05:00:00Z","v":979234,"vw":115.275803},{"c":118,"h":118,"l":115.0425,"n":14969,"o":115.24,"t":"2024-11-05T05:00:00Z","v":662146,"vw":117.312416},{"c":117.44,"h":119.605,"l":114.4,"n":26205,"o":119.36,"t":"2024-11-06T05:00:00Z","v":1471664,"vw":116.920135},{"c":118.59,"h":118.84,"l":117.29,"n":15743,"o":117.8,"t":"2024-11-07T05:00:00Z","v":633743,"vw":118.422721},{"c":121.74,"h":122.82,"l":119.085,"n":17152,"o":119.29,"t":"2024-11-08T05:00:00Z","v":1111471,"vw":121.792538},{"c":121.95,"h":123.14,"l":121.51,"n":15497,"o":121.51,"t":"2024-11-11T05:00:00Z","v":756382,"vw":122.153355},{"c":120.8,"h":122.85,"l":120.74,"n":16634,"o":121.66,"t":"2024-11-12T05:00:00Z","v":1106872,"vw":121.411804},{"c":123.28,"h":123.76,"l":120.99,"n":15320,"o":120.99,"t":"2024-11-13T05:00:00Z","v":923747,"vw":123.163522},{"c":120.35,"h":123.19,"l":120.24,"n":12741,"o":122.96,"t":"2024-11-14T05:00:00Z","v":877886,"vw":120.845046},{"c":119.77,"h":120.85,"l":118.79,"n":19432,"o":119.73,"t":"2024-11-15T05:00:00Z","v":864418,"vw":119.92566},{"c":119.89,"h":120.18,"l":118.97,"n":14555,"o":118.97,"t":"2024-11-18T05:00:00Z","v":749628,"vw":119.759088},{"c":121.29,"h":121.62,"l":118.7,"n":13272,"o":119.48,"t":"2024-11-19T05:00:00Z","v":746647,"vw":121.022314},{"c":120.56,"h":121.465,"l":119.965,"n":10594,"o":120.5,"t":"2024-11-20T05:00:00Z","v":537551,"vw":120.712678},{"c":121.99,"h":122.47,"l":120.375,"n":9562,"o":120.59,"t":"2024-11-21T05:00:00Z","v":477548,"vw":121.867249},{"c":122.9,"h":123.34,"l":122.24,"n":10888,"o":122.35,"t":"2024-11-22T05:00:00Z","v":452826,"vw":122.896769},{"c":123.92,"h":124.595,"l":123.435,"n":12182,"o":124,"t":"2024-11-25T05:00:00Z","v":941620,"vw":123.916445},{"c":125.76,"h":126.155,"l":123.6,"n":17975,"o":123.92,"t":"2024-11-26T05:00:00Z","v":881507,"vw":125.498842},{"c":127.03,"h":127.65,"l":126.42,"n":11825,"o":126.51,"t":"2024-11-27T05:00:00Z","v":581320,"vw":127.15362},{"c":125.8,"h":127.3,"l":125.61,"n":7405,"o":127.03,"t":"2024-11-29T05:00:00Z","v":428802,"vw":126.067873},{"c":123.95,"h":125.1,"l":123.36,"n":13429,"o":125.01,"t":"2024-12-02T05:00:00Z","v":651182,"vw":123.925473},{"c":122.61,"h":124.23,"l":122.53,"n":12627,"o":124.09,"t":"2024-12-03T05:00:00Z","v":494416,"vw":122.956297},{"c":122.14,"h":122.7,"l":121.56,"n":10930,"o":122.62,"t":"2024-12-04T05:00:00Z","v":505050,"vw":122.082935},{"c":121.47,"h":121.925,"l":120.25,"n":11370,"o":121.48,"t":"2024-12-05T05:00:00Z","v":562814,"vw":121.387114},{"c":121.9,"h":122.205,"l":120.82,"n":11874,"o":121.89,"t":"2024-12-06T05:00:00Z","v":492992,"vw":121.786415},{"c":122.77,"h":122.95,"l":121.05,"n":14618,"o":121.52,"t":"2024-12-09T05:00:00Z","v":643184,"vw":122.357091},{"c":121.93,"h":123.29,"l":121.315,"n":14054,"o":123.23,"t":"2024-12-10T05:00:00Z","v":668428,"vw":121.999769},{"c":120.46,"h":123,"l":120.1,"n":11289,"o":122.56,"t":"2024-12-11T05:00:00Z","v":1169208,"vw":120.542173},{"c":120.95,"h":122.265,"l":119.92,"n":12607,"o":120.48,"t":"2024-12-12T05:00:00Z","v":760494,"vw":121.14685},{"c":120.17,"h":121.02,"l":119.52,"n":10285,"o":120.58,"t":"2024-12-13T05:00:00Z","v":611481,"vw":120.126519},{"c":120.36,"h":122.075,"l":119.64,"n":11799,"o":119.91,"t":"2024-12-16T05:00:00Z","v":445952,"vw":120.678529},{"c":118.59,"h":120.22,"l":118.1,"n":21477,"o":119.17,"t":"2024-12-17T05:00:00Z","v":1042057,"vw":118.715199},{"c":113.35,"h":119.07,"l":113.28,"n":15196,"o":117.31,"t":"2024-12-18T05:00:00Z","v":693980,"vw":114.815782},{"c":112.52,"h":115.06,"l":112.41,"n":16389,"o":113.33,"t":"2024-12-19T05:00:00Z","v":696036,"vw":113.203862},{"c":114.91,"h":115.62,"l":113.08,"n":13556,"o":113.08,"t":"2024-12-20T05:00:00Z","v":1757135,"vw":114.538402},{"c":115.25,"h":115.41,"l":113.86,"n":10731,"o":114.32,"t":"2024-12-23T05:00:00Z","v":507402,"vw":115.052747},{"c":116.43,"h":116.51,"l":115,"n":5661,"o":115.24,"t":"2024-12-24T05:00:00Z","v":225259,"vw":116.154762},{"c":116.4,"h":116.69,"l":115.73,"n":7274,"o":115.73,"t":"2024-12-26T05:00:00Z","v":295903,"vw":116.390387},{"c":115.23,"h":116.69,"l":114.91,"n":7817,"o":115.92,"t":"2024-12-27T05:00:00Z","v":301649,"vw":115.411344},{"c":114.77,"h":115.01,"l":113.2,"n":9412,"o":114.33,"t":"2024-12-30T05:00:00Z","v":359108,"vw":114.561162},{"c":116.04,"h":116.13,"l":114.59,"n":10135,"o":115.73,"t":"2024-12-31T05:00:00Z","v":502876,"vw":115.805081},{"c":114.68,"h":116.155,"l":114.25,"n":13778,"o":115.66,"t":"2025-01-02T05:00:00Z","v":547444,"vw":114.879349},{"c":117.07,"h":117.2,"l":114.26,"n":11962,"o":114.55,"t":"2025-01-03T05:00:00Z","v":540451,"vw":116.685647},{"c":113.46,"h":117.02,"l":112.98,"n":17970,"o":116.8,"t":"2025-01-06T05:00:00Z","v":861979,"vw":113.991702},{"c":110.31,"h":115,"l":110.01,"n":26162,"o":114.07,"t":"2025-01-07T05:00:00Z","v":1619746,"vw":111.225499},{"c":111.04,"h":111.18,"l":109.02,"n":16445,"o":110.23,"t":"2025-01-08T05:00:00Z","v":882140,"vw":110.42},{"c":109.16,"h":110.85,"l":108.46,"n":14421,"o":109.35,"t":"2025-01-10T05:00:00Z","v":1106857,"vw":109.324135},{"c":111.66,"h":111.82,"l":108.92,"n":11387,"o":108.92,"t":"2025-01-13T05:00:00Z","v":537754,"vw":111.196237},{"c":112.52,"h":113.015,"l":111.66,"n":13904,"o":111.66,"t":"2025-01-14T05:00:00Z","v":491326,"vw":112.480874},{"c":111.84,"h":115.6,"l":111.77,"n":13412,"o":115.6,"t":"2025-01-15T05:00:00Z","v":643154,"vw":112.30823},{"c":112.65,"h":112.71,"l":110.81,"n":17482,"o":112.2,"t":"2025-01-16T05:00:00Z","v":973174,"vw":111.996837},{"c":112.6,"h":112.91,"l":111.73,"n":16766,"o":112.57,"t":"2025-01-17T05:00:00Z","v":1064948,"vw":112.449452},{"c":112.77,"h":114.1,"l":111.78,"n":12358,"o":113.01,"t":"2025-01-21T05:00:00Z","v":861397,"vw":112.66793},{"c":110.98,"h":112.09,"l":110.61,"n":14226,"o":111.83,"t":"2025-01-22T05:00:00Z","v":1066490,"vw":111.119399},{"c":110.01,"h":110.95,"l":108.8,"n":16884,"o":110.8,"t":"2025-01-23T05:00:00Z","v":914680,"vw":109.655952},{"c":110.64,"h":111.7,"l":109.52,"n":11733,"o":109.95,"t":"2025-01-24T05:00:00Z","v":543118,"vw":110.864807},{"c":113.98,"h":114.36,"l":111.235,"n":17789,"o":111.34,"t":"2025-01-27T05:00:00Z","v":662604,"vw":113.64127},{"c":112.59,"h":114.64,"l":112.31,"n":12109,"o":114.09,"t":"2025-01-28T05:00:00Z","v":660645,"vw":112.887553},{"c":110.58,"h":113.16,"l":110.16,"n":13588,"o":113,"t":"2025-01-29T05:00:00Z","v":756186,"vw":110.907403},{"c":113.2,"h":114.145,"l":111.48,"n":19536,"o":112.14,"t":"2025-01-30T05:00:00Z","v":1101150,"vw":113.192187},{"c":113.71,"h":114.79,"l":113.05,"n":16381,"o":113.18,"t":"2025-01-31T05:00:00Z","v":916780,"vw":113.836218},{"c":113.5,"h":114.12,"l":111.42,"n":14361,"o":113.2,"t":"2025-02-03T05:00:00Z","v":761958,"vw":113.496958},{"c":114.26,"h":114.78,"l":111.66,"n":15335,"o":112.76,"t":"2025-02-04T05:00:00Z","v":885263,"vw":114.134997},{"c":116.27,"h":116.7,"l":114.34,"n":13999,"o":115.23,"t":"2025-02-05T05:00:00Z","v":708925,"vw":116.031492},{"c":117.7,"h":118,"l":116.28,"n":23406,"o":116.99,"t":"2025-02-06T05:00:00Z","v":1192275,"vw":117.190106},{"c":119.16,"h":121.12,"l":117.28,"n":24263,"o":117.7,"t":"2025-02-07T05:00:00Z","v":1576857,"vw":119.230897},{"c":119.34,"h":119.8,"l":117.2601,"n":17295,"o":118.89,"t":"2025-02-10T05:00:00Z","v":852671,"vw":119.095244},{"c":119.83,"h":120.12,"l":118.16,"n":18844,"o":118.3,"t":"2025-02-11T05:00:00Z","v":1571866,"vw":119.520939},{"c":118.4,"h":119.12,"l":116.69,"n":17967,"o":116.85,"t":"2025-02-12T05:00:00Z","v":1147300,"vw":118.354482},{"c":119.16,"h":120.28,"l":118.16,"n":17118,"o":118.53,"t":"2025-02-13T05:00:00Z","v":817661,"vw":119.286699},{"c":119.07,"h":120.77,"l":119.02,"n":11939,"o":119.78,"t":"2025-02-14T05:00:00Z","v":604305,"vw":119.496007},{"c":119.37,"h":119.93,"l":118.68,"n":16965,"o":118.97,"t":"2025-02-18T05:00:00Z","v":936266,"vw":119.283508},{"c":118.9,"h":119.73,"l":117.56,"n":16724,"o":119.09,"t":"2025-02-19T05:00:00Z","v":1012448,"vw":118.811632},{"c":120.84,"h":121.5,"l":118.275,"n":15110,"o":118.95,"t":"2025-02-20T05:00:00Z","v":835491,"vw":120.559717},{"c":119.89,"h":121.08,"l":118.22,"n":15602,"o":120.84,"t":"2025-02-21T05:00:00Z","v":805397,"vw":119.615197},{"c":121.18,"h":121.48,"l":119.535,"n":18593,"o":120.07,"t":"2025-02-24T05:00:00Z","v":936272,"vw":120.919447},{"c":122.04,"h":122.85,"l":121.28,"n":17752,"o":121.48,"t":"2025-02-25T05:00:00Z","v":1155031,"vw":122.056741},{"c":121.1,"h":122.445,"l":120.76,"n":13842,"o":122.26,"t":"2025-02-26T05:00:00Z","v":669480,"vw":121.276216},{"c":123.23,"h":124.07,"l":120.54,"n":18575,"o":120.81,"t":"2025-02-27T05:00:00Z","v":1139957,"vw":123.178239},{"c":124.06,"h":125.31,"l":122.64,"n":20322,"o":125.05,"t":"2025-02-28T05:00:00Z","v":1539757,"vw":123.951525},{"c":125.53,"h":126.01,"l":123.56,"n":19077,"o":123.86,"t":"2025-03-03T05:00:00Z","v":1129963,"vw":125.28358},{"c":123.24,"h":126.55,"l":123.03,"n":17185,"o":126.06,"t":"2025-03-04T05:00:00Z","v":866234,"vw":123.806534},{"c":124.42,"h":124.61,"l":121.52,"n":14924,"o":121.67,"t":"2025-03-05T05:00:00Z","v":1589010,"vw":123.180434},{"c":121.82,"h":124.11,"l":120.82,"n":13894,"o":123.37,"t":"2025-03-06T05:00:00Z","v":694526,"vw":121.858929},{"c":121.49,"h":123.49,"l":120.93,"n":15223,"o":122.34,"t":"2025-03-07T05:00:00Z","v":731214,"vw":121.680512},{"c":122.03,"h":124.595,"l":121.62,"n":24301,"o":122.79,"t":"2025-03-10T04:00:00Z","v":1451274,"vw":122.764404},{"c":120.48,"h":122.32,"l":119.445,"n":18906,"o":122.21,"t":"2025-03-11T04:00:00Z","v":938973,"vw":120.743566},{"c":118.4,"h":121.04,"l":117.88,"n":18667,"o":120.55,"t":"2025-03-12T04:00:00Z","v":797003,"vw":118.726755},{"c":116.75,"h":119.195,"l":116.11,"n":18195,"o":118.68,"t":"2025-03-13T04:00:00Z","v":898004,"vw":116.861607},{"c":118.09,"h":118.68,"l":116.38,"n":14319,"o":117.26,"t":"2025-03-14T04:00:00Z","v":1018400,"vw":118.097806},{"c":120.13,"h":120.44,"l":117.57,"n":15452,"o":117.57,"t":"2025-03-17T04:00:00Z","v":705861,"vw":119.972484},{"c":119.59,"h":120.65,"l":118.93,"n":12455,"o":119.91,"t":"2025-03-18T04:00:00Z","v":632594,"vw":119.660332},{"c":119.84,"h":120.78,"l":118.5,"n":18934,"o":119.67,"t":"2025-03-19T04:00:00Z","v":1051030,"vw":119.888441},{"c":120.05,"h":120.66,"l":118.79,"n":21034,"o":120.01,"t":"2025-03-20T04:00:00Z","v":789156,"vw":120.10184},{"c":119.21,"h":119.825,"l":117.41,"n":19711,"o":119.53,"t":"2025-03-21T04:00:00Z","v":1697207,"vw":119.071498},{"c":121.63,"h":121.875,"l":119.48,"n":13217,"o":119.86,"t":"2025-03-24T04:00:00Z","v":717734,"vw":121.410216},{"c":121.23,"h":123.11,"l":120.325,"n":13924,"o":123,"t":"2025-03-25T04:00:00Z","v":745574,"vw":121.5315},{"c":122.21,"h":122.29,"l":121.06,"n":15602,"o":121.76,"t":"2025-03-26T04:00:00Z","v":971723,"vw":122.058222},{"c":121.94,"h":123.83,"l":121.83,"n":12864,"o":122.54,"t":"2025-03-27T04:00:00Z","v":643661,"vw":122.281136},{"c":122.3,"h":123.56,"l":120.67,"n":21962,"o":123.56,"t":"2025-03-28T04:00:00Z","v":1151150,"vw":121.768027},{"c":122.3,"h":124.32,"l":121.48,"n":25536,"o":122.04,"t":"2025-03-31T04:00:00Z","v":1480334,"vw":122.462539},{"c":121.92,"h":122.46,"l":120.28,"n":21056,"o":122.3,"t":"2025-04-01T04:00:00Z","v":1350925,"vw":121.812573},{"c":122.8,"h":123.135,"l":121.25,"n":16241,"o":121.95,"t":"2025-04-02T04:00:00Z","v":844559,"vw":122.498069},{"c":118.89,"h":123.305,"l":118.67,"n":19733,"o":121.53,"t":"2025-04-03T04:00:00Z","v":1079786,"vw":119.917509},{"c":110.43,"h":117.63,"l":110.27,"n":40170,"o":117.63,"t":"2025-04-04T04:00:00Z","v":1960475,"vw":113.64161},{"c":108.05,"h":112.1,"l":105.09,"n":37358,"o":108.51,"t":"2025-04-07T04:00:00Z","v":1920489,"vw":107.981391},{"c":106.53,"h":111.13,"l":105.49,"n":32625,"o":110.68,"t":"2025-04-08T04:00:00Z","v":1748676,"vw":107.719631},{"c":111.71,"h":112.75,"l":102.35,"n":44676,"o":105,"t":"2025-04-09T04:00:00Z","v":2349890,"vw":109.04719},{"c":108.06,"h":112.22,"l":105.835,"n":37154,"o":110.72,"t":"2025-04-10T04:00:00Z","v":1832147,"vw":108.482753},{"c":107.93,"h":108.36,"l":105,"n":28673,"o":106.81,"t":"2025-04-11T04:00:00Z","v":1358654,"vw":107.083006},{"c":111.18,"h":111.71,"l":108.6875,"n":20439,"o":108.94,"t":"2025-04-14T04:00:00Z","v":1094450,"vw":110.841117},{"c":111.34,"h":112.54,"l":110.825,"n":15377,"o":111.81,"t":"2025-04-15T04:00:00Z","v":978998,"vw":111.36937},{"c":110.2,"h":112.49,"l":109.675,"n":17138,"o":111.41,"t":"2025-04-16T04:00:00Z","v":851448,"vw":110.655663},{"c":112.28,"h":113.48,"l":110.71,"n":13732,"o":110.71,"t":"2025-04-17T04:00:00Z","v":581672,"vw":112.312319},{"c":110.81,"h":112.22,"l":109.52,"n":14703,"o":111.1,"t":"2025-04-21T04:00:00Z","v":785070,"vw":110.701098},{"c":113.16,"h":114.27,"l":111.99,"n":18634,"o":112.46,"t":"2025-04-22T04:00:00Z","v":862479,"vw":113.234299},{"c":114.03,"h":116.01,"l":113.42,"n":19587,"o":114.09,"t":"2025-04-23T04:00:00Z","v":815275,"vw":114.29614},{"c":114.02,"h":115.295,"l":113.45,"n":17705,"o":114.44,"t":"2025-04-24T04:00:00Z","v":684708,"vw":114.311872},{"c":114,"h":114.68,"l":113.28,"n":18656,"o":114.08,"t":"2025-04-25T04:00:00Z","v":950781,"vw":114.064152},{"c":114.22,"h":114.7175,"l":112.8249,"n":23658,"o":113.68,"t":"2025-04-28T04:00:00Z","v":960084,"vw":113.869336},{"c":113,"h":114.115,"l":112.37,"n":18491,"o":113.69,"t":"2025-04-29T04:00:00Z","v":1243655,"vw":113.102326},{"c":113.8,"h":114.25,"l":111.34,"n":21096,"o":113.12,"t":"2025-04-30T04:00:00Z","v":1061912,"vw":113.318856},{"c":114.83,"h":115.89,"l":112.97,"n":19057,"o":114.11,"t":"2025-05-01T04:00:00Z","v":1089489,"vw":114.875856},{"c":120.87,"h":121.275,"l":117.46,"n":28027,"o":118.31,"t":"2025-05-02T04:00:00Z","v":1793705,"vw":120.062284},{"c":119.21,"h":121.33,"l":118.89,"n":19010,"o":120.54,"t":"2025-05-05T04:00:00Z","v":975262,"vw":119.620648},{"c":118.99,"h":119.72,"l":118.1962,"n":12780,"o":118.94,"t":"2025-05-06T04:00:00Z","v":753604,"vw":119.110329},{"c":118.99,"h":120.15,"l":118.67,"n":14385,"o":118.94,"t":"2025-05-07T04:00:00Z","v":931402,"vw":119.157588},{"c":117.49,"h":119.595,"l":117.22,"n":16102,"o":119.39,"t":"2025-05-08T04:00:00Z","v":1418701,"vw":118.120797},{"c":117.98,"h":118.52,"l":117.07,"n":14592,"o":117.33,"t":"2025-05-09T04:00:00Z","v":763524,"vw":117.869565},{"c":118.95,"h":119.22,"l":117.9,"n":13518,"o":119.06,"t":"2025-05-12T04:00:00Z","v":562499,"vw":118.723235},{"c":117.23,"h":118.95,"l":116.41,"n":18261,"o":118.72,"t":"2025-05-13T04:00:00Z","v":949926,"vw":117.22468},{"c":115.74,"h":117.02,"l":114.995,"n":16731,"o":116.73,"t":"2025-05-14T04:00:00Z","v":684517,"vw":115.866603},{"c":117.99,"h":118.14,"l":116.5,"n":16815,"o":116.5,"t":"2025-05-15T04:00:00Z","v":796140,"vw":117.624303},{"c":119.63,"h":119.89,"l":117.765,"n":13906,"o":118.47,"t":"2025-05-16T04:00:00Z","v":1922093,"vw":119.49786},{"c":119.06,"h":119.74,"l":117.79,"n":13243,"o":118.24,"t":"2025-05-19T04:00:00Z","v":692936,"vw":119.059381},{"c":118.83,"h":119.33,"l":117.95,"n":11396,"o":117.95,"t":"2025-05-20T04:00:00Z","v":574910,"vw":118.825525},{"c":115.53,"h":118.4501,"l":115.32,"n":11884,"o":118.16,"t":"2025-05-21T04:00:00Z","v":522946,"vw":116.345196},{"c":114.4,"h":115.62,"l":113.7,"n":15022,"o":115.62,"t":"2025-05-22T04:00:00Z","v":1234375,"vw":114.421101},{"c":113.03,"h":114.46,"l":111.9,"n":18035,"o":114.22,"t":"2025-05-23T04:00:00Z","v":1289508,"vw":112.902159},{"c":115.08,"h":115.39,"l":113.02,"n":15453,"o":114.24,"t":"2025-05-27T04:00:00Z","v":801400,"vw":114.768799},{"c":115.59,"h":116.08,"l":114.453,"n":13012,"o":115.4,"t":"2025-05-28T04:00:00Z","v":631335,"vw":115.477358},{"c":116.91,"h":117.41,"l":115.41,"n":13294,"o":115.51,"t":"2025-05-29T04:00:00Z","v":790120,"vw":116.523536},{"c":117.49,"h":117.83,"l":115.76,"n":14911,"o":116.41,"t":"2025-05-30T04:00:00Z","v":1314352,"vw":117.347607},{"c":117.83,"h":117.97,"l":115.71,"n":12176,"o":116.52,"t":"2025-06-02T04:00:00Z","v":528563,"vw":117.52968},{"c":117.7,"h":118.36,"l":115.595,"n":21177,"o":117.25,"t":"2025-06-03T04:00:00Z","v":1774341,"vw":117.659763},{"c":117.58,"h":118.255,"l":116.6,"n":14623,"o":117.83,"t":"2025-06-04T04:00:00Z","v":662052,"vw":117.612},{"c":115.74,"h":117.59,"l":115.43,"n":12485,"o":117.59,"t":"2025-06-05T04:00:00Z","v":674070,"vw":116.095109},{"c":115.83,"h":117.18,"l":114.71,"n":14432,"o":116.59,"t":"2025-06-06T04:00:00Z","v":595131,"vw":115.724478},{"c":117.54,"h":118.37,"l":115.23,"n":21607,"o":115.71,"t":"2025-06-09T04:00:00Z","v":1409233,"vw":116.851473},{"c":118.11,"h":119,"l":117.32,"n":18964,"o":118.27,"t":"2025-06-10T04:00:00Z","v":1002985,"vw":117.994693},{"c":117.42,"h":118.49,"l":116.78,"n":16460,"o":118.38,"t":"2025-06-11T04:00:00Z","v":767797,"vw":117.590908},{"c":118.49,"h":118.59,"l":117.035,"n":10926,"o":117.49,"t":"2025-06-12T04:00:00Z","v":594485,"vw":118.191678},{"c":116.12,"h":118.27,"l":115.08,"n":15810,"o":117.59,"t":"2025-06-13T04:00:00Z","v":696865,"vw":116.356214},{"c":116.16,"h":117.48,"l":115.87,"n":12373,"o":116.57,"t":"2025-06-16T04:00:00Z","v":470253,"vw":116.386796},{"c":115.9,"h":116.31,"l":115.33,"n":12761,"o":116.05,"t":"2025-06-17T04:00:00Z","v":635895,"vw":115.889825},{"c":115.62,"h":116.86,"l":115.2093,"n":18561,"o":115.69,"t":"2025-06-18T04:00:00Z","v":759086,"vw":116.031232},{"c":115.59,"h":116.37,"l":114.95,"n":17954,"o":115.63,"t":"2025-06-20T04:00:00Z","v":1585761,"vw":115.631539},{"c":116.26,"h":117.5,"l":114.65,"n":15979,"o":115.98,"t":"2025-06-23T04:00:00Z","v":857684,"vw":116.043258},{"c":115.53,"h":116.855,"l":115.02,"n":20198,"o":116.41,"t":"2025-06-24T04:00:00Z","v":941241,"vw":115.722217},{"c":113.06,"h":115.2,"l":112.84,"n":26137,"o":114.66,"t":"2025-06-25T04:00:00Z","v":1629916,"vw":113.385622},{"c":114.33,"h":114.415,"l":112.56,"n":18664,"o":113.43,"t":"2025-06-26T04:00:00Z","v":954179,"vw":113.912963},{"c":113.76,"h":115.16,"l":113.34,"n":19839,"o":114.3,"t":"2025-06-27T04:00:00Z","v":1151230,"vw":114.048124},{"c":112.69,"h":113.41,"l":110.81,"n":35933,"o":112.72,"t":"2025-06-30T04:00:00Z","v":2825465,"vw":111.785602},{"c":112.97,"h":114.31,"l":111.18,"n":26846,"o":112.47,"t":"2025-07-01T04:00:00Z","v":1694004,"vw":113.10685},{"c":113.4,"h":113.65,"l":111.53,"n":19046,"o":112.88,"t":"2025-07-02T04:00:00Z","v":1025159,"vw":113.081291},{"c":114.01,"h":114.65,"l":113.01,"n":10335,"o":113.34,"t":"2025-07-03T04:00:00Z","v":610676,"vw":114.096129},{"c":113.36,"h":115.5322,"l":112.8,"n":14940,"o":113.66,"t":"2025-07-07T04:00:00Z","v":880318,"vw":113.45487},{"c":113.31,"h":114.19,"l":112.32,"n":15205,"o":112.6,"t":"2025-07-08T04:00:00Z","v":947051,"vw":113.547136},{"c":113.01,"h":114.295,"l":112.895,"n":13695,"o":113.51,"t":"2025-07-09T04:00:00Z","v":713633,"vw":113.28223},{"c":113.41,"h":114.5,"l":112.725,"n":15021,"o":112.85,"t":"2025-07-10T04:00:00Z","v":866543,"vw":113.627876},{"c":113.76,"h":114.23,"l":111.91,"n":12061,"o":112.24,"t":"2025-07-11T04:00:00Z","v":599372,"vw":113.528694},{"c":114.1,"h":115.07,"l":113.63,"n":14550,"o":113.76,"t":"2025-07-14T04:00:00Z","v":753272,"vw":114.1456},{"c":112.48,"h":114.2,"l":112.15,"n":13700,"o":114.2,"t":"2025-07-15T04:00:00Z","v":587206,"vw":112.67432},{"c":114.1,"h":114.28,"l":112.49,"n":12510,"o":112.59,"t":"2025-07-16T04:00:00Z","v":595909,"vw":113.786032},{"c":114.15,"h":114.98,"l":113.645,"n":11795,"o":114.44,"t":"2025-07-17T04:00:00Z","v":619313,"vw":114.188828},{"c":113.93,"h":114.94,"l":113.54,"n":13347,"o":114.15,"t":"2025-07-18T04:00:00Z","v":654902,"vw":114.063456},{"c":113.24,"h":115.55,"l":113.13,"n":14184,"o":114.16,"t":"2025-07-21T04:00:00Z","v":693118,"vw":113.613778},{"c":115.69,"h":115.83,"l":113.2,"n":11464,"o":113.41,"t":"2025-07-22T04:00:00Z","v":525208,"vw":115.249786},{"c":115.2,"h":115.91,"l":114.56,"n":15129,"o":115.73,"t":"2025-07-23T04:00:00Z","v":841704,"vw":115.295391},{"c":113.6,"h":115.23,"l":113.55,"n":14362,"o":115.23,"t":"2025-07-24T04:00:00Z","v":874783,"vw":114.011039},{"c":113.54,"h":114.72,"l":112.6,"n":14278,"o":113.76,"t":"2025-07-25T04:00:00Z","v":804699,"vw":113.492023},{"c":112.23,"h":113.56,"l":112.17,"n":14372,"o":113.49,"t":"2025-07-28T04:00:00Z","v":712692,"vw":112.606048},{"c":114.72,"h":114.84,"l":112.2,"n":18284,"o":112.89,"t":"2025-07-29T04:00:00Z","v":962324,"vw":114.118782},{"c":112.12,"h":114.385,"l":111.26,"n":22948,"o":114.27,"t":"2025-07-30T04:00:00Z","v":1162377,"vw":112.894358},{"c":109.2,"h":112.26,"l":108.64,"n":27309,"o":111.32,"t":"2025-07-31T04:00:00Z","v":1855914,"vw":109.789966},{"c":106.95,"h":110.57,"l":106.47,"n":36990,"o":110.42,"t":"2025-08-01T04:00:00Z","v":2037602,"vw":107.860237},{"c":105.77,"h":107.71,"l":105.63,"n":19276,"o":107.15,"t":"2025-08-04T04:00:00Z","v":847807,"vw":106.255444},{"c":107.67,"h":107.969,"l":105.54,"n":26163,"o":106.225,"t":"2025-08-05T04:00:00Z","v":1549806,"vw":107.382715},{"c":106.47,"h":108.33,"l":106.18,"n":14655,"o":107.86,"t":"2025-08-06T04:00:00Z","v":1020652,"vw":106.664767},{"c":106.97,"h":107.44,"l":106.15,"n":14362,"o":106.86,"t":"2025-08-07T04:00:00Z","v":753585,"vw":106.963503},{"c":105.52,"h":107.25,"l":105.28,"n":13490,"o":107.15,"t":"2025-08-08T04:00:00Z","v":646339,"vw":105.913868},{"c":104.05,"h":105.645,"l":104.01,"n":23366,"o":105.5,"t":"2025-08-11T04:00:00Z","v":782692,"vw":104.348181},{"c":104.85,"h":104.915,"l":103.38,"n":18409,"o":104.02,"t":"2025-08-12T04:00:00Z","v":787014,"vw":104.511159},{"c":107,"h":107.16,"l":104.34,"n":25322,"o":105.09,"t":"2025-08-13T04:00:00Z","v":1113404,"vw":106.249487},{"c":106.02,"h":106.47,"l":105.29,"n":17410,"o":105.96,"t":"2025-08-14T04:00:00Z","v":892691,"vw":105.85532},{"c":106.82,"h":107.24,"l":105.815,"n":14825,"o":106.35,"t":"2025-08-15T04:00:00Z","v":789526,"vw":106.732059},{"c":105.77,"h":107.3232,"l":105.76,"n":17881,"o":107.09,"t":"2025-08-18T04:00:00Z","v":1086806,"vw":106.121627},{"c":108.28,"h":108.32,"l":106.44,"n":19294,"o":106.47,"t":"2025-08-19T04:00:00Z","v":988462,"vw":107.703047},{"c":108.43,"h":109.45,"l":107.9975,"n":15619,"o":108.96,"t":"2025-08-20T04:00:00Z","v":877481,"vw":108.560589},{"c":108.02,"h":108.8,"l":107.455,"n":12376,"o":107.94,"t":"2025-08-21T04:00:00Z","v":577705,"vw":107.983517},{"c":109.44,"h":110,"l":108.54,"n":15005,"o":108.92,"t":"2025-08-22T04:00:00Z","v":864766,"vw":109.431117},{"c":108.87,"h":109.655,"l":108.36,"n":12374,"o":109.39,"t":"2025-08-25T04:00:00Z","v":581719,"vw":108.898023},{"c":109.2,"h":109.99,"l":108.86,"n":20089,"o":109.5,"t":"2025-08-26T04:00:00Z","v":1549854,"vw":109.347092},{"c":110.56,"h":110.88,"l":109.22,"n":15042,"o":109.51,"t":"2025-08-27T04:00:00Z","v":705278,"vw":110.340184},{"c":110.74,"h":110.84,"l":109.63,"n":12937,"o":110.71,"t":"2025-08-28T04:00:00Z","v":604190,"vw":110.468876},{"c":111.98,"h":112.2,"l":110.05,"n":15718,"o":110.71,"t":"2025-08-29T04:00:00Z","v":714202,"vw":111.904171},{"c":108.58,"h":111.425,"l":108.37,"n":19020,"o":111.06,"t":"2025-09-02T04:00:00Z","v":890638,"vw":109.065277},{"c":109.41,"h":109.52,"l":107.95,"n":14268,"o":107.95,"t":"2025-09-03T04:00:00Z","v":774659,"vw":109.302082},{"c":110.34,"h":110.48,"l":109.17,"n":12536,"o":109.91,"t":"2025-09-04T04:00:00Z","v":644197,"vw":109.962141},{"c":111.36,"h":112.27,"l":110.76,"n":20481,"o":111,"t":"2025-09-05T04:00:00Z","v":995352,"vw":111.510393},{"c":110.92,"h":111,"l":109.995,"n":14771,"o":110,"t":"2025-09-08T04:00:00Z","v":651230,"vw":110.717197},{"c":111.63,"h":111.8,"l":109.86,"n":17142,"o":109.86,"t":"2025-09-09T04:00:00Z","v":1062131,"vw":111.26708},{"c":108.85,"h":112.26,"l":108.66,"n":20019,"o":111.42,"t":"2025-09-10T04:00:00Z","v":1091571,"vw":110.007773},{"c":110.76,"h":110.985,"l":108.85,"n":14725,"o":108.85,"t":"2025-09-11T04:00:00Z","v":607341,"vw":110.393641},{"c":109.51,"h":110.785,"l":109.24,"n":13522,"o":110.72,"t":"2025-09-12T04:00:00Z","v":514761,"vw":109.639793},{"c":108.37,"h":109.91,"l":108.14,"n":19359,"o":109.83,"t":"2025-09-15T04:00:00Z","v":756869,"vw":108.593592},{"c":107.12,"h":108.95,"l":106.9,"n":18453,"o":108.54,"t":"2025-09-16T04:00:00Z","v":935659,"vw":107.437359},{"c":106.47,"h":108.58,"l":106.18,"n":23685,"o":106.46,"t":"2025-09-17T04:00:00Z","v":1182086,"vw":106.967777},{"c":107.32,"h":107.75,"l":106.24,"n":17854,"o":106.31,"t":"2025-09-18T04:00:00Z","v":913644,"vw":107.215003},{"c":107.95,"h":108.83,"l":106.91,"n":16837,"o":107.3,"t":"2025-09-19T04:00:00Z","v":1770844,"vw":107.895533},{"c":108.18,"h":108.38,"l":106.94,"n":15086,"o":107.86,"t":"2025-09-22T04:00:00Z","v":687151,"vw":108.027581},{"c":108.04,"h":108.6,"l":107.36,"n":14908,"o":108.27,"t":"2025-09-23T04:00:00Z","v":762362,"vw":107.902663},{"c":107.2,"h":108.57,"l":107.02,"n":15106,"o":108.13,"t":"2025-09-24T04:00:00Z","v":676867,"vw":107.330578},{"c":106.05,"h":107.84,"l":105.89,"n":16485,"o":107.48,"t":"2025-09-25T04:00:00Z","v":785451,"vw":106.218206},{"c":107,"h":107.64,"l":106.15,"n":16534,"o":106.72,"t":"2025-09-26T04:00:00Z","v":790905,"vw":107.005005},{"c":106.55,"h":106.77,"l":105.96,"n":16418,"o":106.7,"t":"2025-09-29T04:00:00Z","v":762046,"vw":106.447083},{"c":106.78,"h":106.82,"l":105.02,"n":18253,"o":105.69,"t":"2025-09-30T04:00:00Z","v":969377,"vw":106.323576},{"c":105.59,"h":107.11,"l":105.09,"n":19546,"o":106.62,"t":"2025-10-01T04:00:00Z","v":980362,"vw":105.792301},{"c":104.42,"h":105.5,"l":104.14,"n":16286,"o":105.2,"t":"2025-10-02T04:00:00Z","v":675015,"vw":104.538408},{"c":104.2,"h":105.3,"l":104.14,"n":17662,"o":104.78,"t":"2025-10-03T04:00:00Z","v":769166,"vw":104.534934},{"c":102.96,"h":104.965,"l":102.78,"n":18701,"o":104.69,"t":"2025-10-06T04:00:00Z","v":807808,"vw":103.23445},{"c":103.37,"h":104.125,"l":102.36,"n":23525,"o":103,"t":"2025-10-07T04:00:00Z","v":778256,"vw":103.228472},{"c":103.06,"h":103.55,"l":102.54,"n":13624,"o":102.81,"t":"2025-10-08T04:00:00Z","v":597615,"vw":103.043252},{"c":101.94,"h":103.73,"l":101.64,"n":14374,"o":103.38,"t":"2025-10-09T04:00:00Z","v":842599,"vw":102.09835},{"c":101.67,"h":102.51,"l":100.6,"n":14570,"o":101.99,"t":"2025-10-10T04:00:00Z","v":836186,"vw":101.662515},{"c":101.81,"h":102.28,"l":101.395,"n":18962,"o":101.56,"t":"2025-10-13T04:00:00Z","v":1112539,"vw":101.809916},{"c":102.13,"h":102.4326,"l":100.62,"n":22012,"o":101.69,"t":"2025-10-14T04:00:00Z","v":1478346,"vw":101.677605},{"c":101.7,"h":103.47,"l":101.23,"n":17148,"o":102.06,"t":"2025-10-15T04:00:00Z","v":926983,"vw":101.874655},{"c":101.85,"h":102.69,"l":101.395,"n":16314,"o":102.09,"t":"2025-10-16T04:00:00Z","v":871663,"vw":101.892937},{"c":102.4,"h":103.01,"l":101.7,"n":15489,"o":101.97,"t":"2025-10-17T04:00:00Z","v":897964,"vw":102.323704},{"c":103.09,"h":103.43,"l":102.51,"n":12578,"o":102.54,"t":"2025-10-20T04:00:00Z","v":541416,"vw":103.039138},{"c":103.42,"h":104.3,"l":102.81,"n":11890,"o":103.43,"t":"2025-10-21T04:00:00Z","v":546524,"vw":103.474132},{"c":104.4,"h":104.96,"l":102.91,"n":15623,"o":103.76,"t":"2025-10-22T04:00:00Z","v":705806,"vw":104.384286},{"c":104.98,"h":105.16,"l":103.3,"n":18887,"o":104.45,"t":"2025-10-23T04:00:00Z","v":1249426,"vw":104.6916},{"c":105.06,"h":105.955,"l":104.985,"n":19319,"o":105.5,"t":"2025-10-24T04:00:00Z","v":1804319,"vw":105.406781},{"c":104.16,"h":104.925,"l":103.52,"n":16438,"o":104.79,"t":"2025-10-27T04:00:00Z","v":838613,"vw":104.111455},{"c":101.42,"h":103.78,"l":101.105,"n":18193,"o":103.525,"t":"2025-10-28T04:00:00Z","v":1164384,"vw":101.786594},{"c":97.58,"h":100.8,"l":97.17,"n":36764,"o":100.67,"t":"2025-10-29T04:00:00Z","v":2364475,"vw":98.220637},{"c":99.35,"h":99.59,"l":97.39,"n":38441,"o":98.02,"t":"2025-10-30T04:00:00Z","v":2434975,"vw":99.021673},{"c":99.48,"h":100.525,"l":98.78,"n":19226,"o":99.26,"t":"2025-10-31T04:00:00Z","v":1067440,"vw":99.566036},{"c":99.99,"h":100.05,"l":97.88,"n":22032,"o":98.31,"t":"2025-11-03T05:00:00Z","v":1300455,"vw":99.438197},{"c":101.4,"h":101.465,"l":98.9,"n":25135,"o":98.92,"t":"2025-11-04T05:00:00Z","v":2318711,"vw":100.662235},{"c":101.82,"h":102.155,"l":100.78,"n":26946,"o":101.5,"t":"2025-11-05T05:00:00Z","v":1960419,"vw":101.783959},{"c":99.29,"h":101.89,"l":99.25,"n":36013,"o":101.24,"t":"2025-11-06T05:00:00Z","v":2260781,"vw":99.825629},{"c":101.78,"h":102.33,"l":99.44,"n":33686,"o":99.5,"t":"2025-11-07T05:00:00Z","v":2274681,"vw":101.433159},{"c":102.4,"h":102.46,"l":101.04,"n":21445,"o":101.3,"t":"2025-11-10T05:00:00Z","v":1295444,"vw":102.0835},{"c":103.68,"h":103.93,"l":101.81,"n":19873,"o":102.9,"t":"2025-11-11T05:00:00Z","v":1415520,"vw":103.078729},{"c":102.69,"h":103.64,"l":102.23,"n":22464,"o":103.06,"t":"2025-11-12T05:00:00Z","v":1402254,"vw":102.881708},{"c":101.76,"h":102.93,"l":101.56,"n":20878,"o":102.24,"t":"2025-11-13T05:00:00Z","v":1031114,"vw":102.119088},{"c":102.66,"h":102.81,"l":101.26,"n":25922,"o":102.1,"t":"2025-11-14T05:00:00Z","v":1363769,"vw":102.349495},{"c":102.15,"h":103.7816,"l":101.78,"n":21495,"o":103.09,"t":"2025-11-17T05:00:00Z","v":1294000,"vw":102.298763},{"c":102.03,"h":102.57,"l":101.465,"n":19571,"o":102.2,"t":"2025-11-18T05:00:00Z","v":1160747,"vw":102.072252},{"c":102.16,"h":102.65,"l":101.6,"n":19308,"o":102.28,"t":"2025-11-19T05:00:00Z","v":1057438,"vw":102.140471},{"c":103.76,"h":104.3154,"l":102.745,"n":24697,"o":102.78,"t":"2025-11-20T05:00:00Z","v":1492547,"vw":103.775333},{"c":105.23,"h":105.795,"l":103.775,"n":23520,"o":103.88,"t":"2025-11-21T05:00:00Z","v":1599959,"vw":105.193981},{"c":104.64,"h":105.25,"l":104.075,"n":31526,"o":104.98,"t":"2025-11-24T05:00:00Z","v":8295857,"vw":104.64844},{"c":106.18,"h":106.94,"l":104.51,"n":21877,"o":104.73,"t":"2025-11-25T05:00:00Z","v":1141557,"vw":106.125058},{"c":106.03,"h":106.98,"l":105.76,"n":15393,"o":105.76,"t":"2025-11-26T05:00:00Z","v":830378,"vw":106.398595},{"c":106.34,"h":106.815,"l":105.675,"n":8652,"o":105.96,"t":"2025-11-28T05:00:00Z","v":382266,"vw":106.403399},{"c":106.06,"h":106.97,"l":105.71,"n":14867,"o":105.97,"t":"2025-12-01T05:00:00Z","v":626064,"vw":106.261185},{"c":106,"h":106.559,"l":105.47,"n":16861,"o":106.2,"t":"2025-12-02T05:00:00Z","v":920305,"vw":106.006479},{"c":105.56,"h":106.765,"l":105.31,"n":18303,"o":106.13,"t":"2025-12-03T05:00:00Z","v":939513,"vw":105.73073},{"c":104.51,"h":106.43,"l":104.4,"n":16927,"o":105.5,"t":"2025-12-04T05:00:00Z","v":928524,"vw":105.045728},{"c":103.88,"h":105.01,"l":103.46,"n":16431,"o":104,"t":"2025-12-05T05:00:00Z","v":764310,"vw":104.263719},{"c":102.69,"h":103.885,"l":102.4675,"n":18630,"o":103.54,"t":"2025-12-08T05:00:00Z","v":1264005,"vw":102.851436},{"c":101.69,"h":103.79,"l":101.585,"n":20179,"o":103.1,"t":"2025-12-09T05:00:00Z","v":1031684,"vw":101.977175},{"c":103.13,"h":103.77,"l":101.82,"n":20203,"o":101.82,"t":"2025-12-10T05:00:00Z","v":1049952,"vw":103.076832},{"c":104.17,"h":104.51,"l":102.955,"n":21653,"o":103.4,"t":"2025-12-11T05:00:00Z","v":867191,"vw":104.013391},{"c":104.23,"h":105.25,"l":103.695,"n":18946,"o":104.6,"t":"2025-12-12T05:00:00Z","v":979882,"vw":104.220768},{"c":104.65,"h":105,"l":103.4,"n":24601,"o":104.75,"t":"2025-12-15T05:00:00Z","v":2086734,"vw":104.402786},{"c":105.41,"h":105.68,"l":103.98,"n":25603,"o":104.97,"t":"2025-12-16T05:00:00Z","v":1827200,"vw":105.16217},{"c":107.79,"h":108.06,"l":104.53,"n":33648,"o":104.53,"t":"2025-12-17T05:00:00Z","v":2204659,"vw":107.328906},{"c":108.12,"h":108.79,"l":107.665,"n":29311,"o":108.16,"t":"2025-12-18T05:00:00Z","v":2830015,"vw":108.213299},{"c":107.28,"h":108.1,"l":106.98,"n":25820,"o":107.68,"t":"2025-12-19T05:00:00Z","v":3025156,"vw":107.412757},{"c":108.52,"h":108.77,"l":106.51,"n":23569,"o":107.11,"t":"2025-12-22T05:00:00Z","v":1499114,"vw":108.273085},{"c":107.8,"h":108.78,"l":107.06,"n":17773,"o":108.78,"t":"2025-12-23T05:00:00Z","v":1051509,"vw":107.761056},{"c":108.57,"h":109.18,"l":107.77,"n":10115,"o":108.21,"t":"2025-12-24T05:00:00Z","v":405693,"vw":108.646701},{"c":109.26,"h":109.27,"l":108.02,"n":13757,"o":108.29,"t":"2025-12-26T05:00:00Z","v":701705,"vw":108.945984},{"c":109.99,"h":110.2,"l":109.07,"n":16193,"o":109.66,"t":"2025-12-29T05:00:00Z","v":914699,"vw":109.864953},{"c":110.72,"h":110.855,"l":109.365,"n":17506,"o":110.01,"t":"2025-12-30T05:00:00Z","v":927654,"vw":110.493799},{"c":110.08,"h":110.86,"l":110.04,"n":17391,"o":110.71,"t":"2025-12-31T05:00:00Z","v":763651,"vw":110.31875},{"c":110.17,"h":110.7,"l":108.85,"n":22417,"o":109.62,"t":"2026-01-02T05:00:00Z","v":1081799,"vw":109.993238},{"c":109.1,"h":110.92,"l":109,"n":25764,"o":109.99,"t":"2026-01-05T05:00:00Z","v":1433957,"vw":109.512148},{"c":110.31,"h":110.6,"l":108.13,"n":20952,"o":108.13,"t":"2026-01-06T05:00:00Z","v":1121532,"vw":110.221595},{"c":108.23,"h":111.3296,"l":108.16,"n":30174,"o":110.89,"t":"2026-01-07T05:00:00Z","v":2212723,"vw":109.46125},{"c":111.37,"h":111.58,"l":107.4,"n":27046,"o":107.89,"t":"2026-01-08T05:00:00Z","v":1607827,"vw":110.846693},{"c":108.8,"h":111.61,"l":108.41,"n":29878,"o":111.22,"t":"2026-01-09T05:00:00Z","v":2005002,"vw":109.304826},{"c":107.38,"h":109.21,"l":106.66,"n":20462,"o":109.01,"t":"2026-01-12T05:00:00Z","v":1334039,"vw":107.576167},{"c":107.6,"h":108.16,"l":105.69,"n":16590,"o":107.57,"t":"2026-01-13T05:00:00Z","v":2238980,"vw":107.429918},{"c":107.84,"h":108.93,"l":107.23,"n":19492,"o":107.66,"t":"2026-01-14T05:00:00Z","v":1571807,"vw":107.780119},{"c":108.35,"h":108.93,"l":107.505,"n":18508,"o":108.68,"t":"2026-01-15T05:00:00Z","v":1180282,"vw":108.241315},{"c":109.5,"h":110.14,"l":107.082,"n":15689,"o":107.36,"t":"2026-01-16T05:00:00Z","v":802862,"vw":109.123184},{"c":107.25,"h":108.8905,"l":106.825,"n":16333,"o":108.6,"t":"2026-01-20T05:00:00Z","v":1077826,"vw":107.327566},{"c":108.43,"h":108.7,"l":107.31,"n":14655,"o":107.5,"t":"2026-01-21T05:00:00Z","v":784517,"vw":108.266308},{"c":106.47,"h":109.18,"l":106.32,"n":19279,"o":107.31,"t":"2026-01-22T05:00:00Z","v":1153142,"vw":106.954534},{"c":107.86,"h":107.88,"l":106.12,"n":15086,"o":106.12,"t":"2026-01-23T05:00:00Z","v":711873,"vw":107.558839},{"c":108.02,"h":108.32,"l":107.12,"n":16623,"o":108.06,"t":"2026-01-26T05:00:00Z","v":1044818,"vw":107.931118},{"c":108.92,"h":109.225,"l":107.855,"n":22638,"o":107.88,"t":"2026-01-27T05:00:00Z","v":1233127,"vw":108.750586},{"c":107.22,"h":109.42,"l":106.62,"n":18257,"o":109.37,"t":"2026-01-28T05:00:00Z","v":1014880,"vw":107.700986},{"c":109,"h":109.015,"l":106.86,"n":19264,"o":107.97,"t":"2026-01-29T05:00:00Z","v":2103551,"vw":108.775059},{"c":109.05,"h":109.545,"l":107.26,"n":20166,"o":108.15,"t":"2026-01-30T05:00:00Z","v":1470753,"vw":108.786433},{"c":107.3,"h":109.37,"l":107.26,"n":21558,"o":108.96,"t":"2026-02-02T05:00:00Z","v":1607927,"vw":107.69194},{"c":106.92,"h":108.26,"l":106.165,"n":20705,"o":107.13,"t":"2026-02-03T05:00:00Z","v":1247380,"vw":106.882862},{"c":108.71,"h":110.21,"l":106.79,"n":24124,"o":107.59,"t":"2026-02-04T05:00:00Z","v":1561096,"vw":108.97501},{"c":106.57,"h":108.91,"l":104.85,"n":28969,"o":108.91,"t":"2026-02-05T05:00:00Z","v":1910622,"vw":106.442723},{"c":106.63,"h":109.095,"l":105.075,"n":32754,"o":107.13,"t":"2026-02-06T05:00:00Z","v":2418949,"vw":106.619994},{"c":107.88,"h":108.13,"l":106.165,"n":22341,"o":106.72,"t":"2026-02-09T05:00:00Z","v":1817847,"vw":107.75641},{"c":110.41,"h":110.75,"l":107.46,"n":17030,"o":107.85,"t":"2026-02-10T05:00:00Z","v":936098,"vw":110.004748},{"c":110.76,"h":112.5,"l":109.5,"n":21870,"o":110.67,"t":"2026-02-11T05:00:00Z","v":1122733,"vw":111.31399},{"c":107.48,"h":111.88,"l":105.975,"n":26779,"o":111.88,"t":"2026-02-12T05:00:00Z","v":1786930,"vw":107.707437},{"c":108.53,"h":109.35,"l":107.56,"n":25093,"o":107.97,"t":"2026-02-13T05:00:00Z","v":1388741,"vw":108.564347},{"c":108.37,"h":109.64,"l":107.13,"n":17030,"o":109.44,"t":"2026-02-17T05:00:00Z","v":1127840,"vw":108.150843},{"c":108.57,"h":109.12,"l":108,"n":12968,"o":108.58,"t":"2026-02-18T05:00:00Z","v":611266,"vw":108.571093},{"c":108.59,"h":109.1,"l":107.115,"n":13541,"o":107.8,"t":"2026-02-19T05:00:00Z","v":696523,"vw":108.34843},{"c":107.2,"h":109.16,"l":107.12,"n":18242,"o":108.83,"t":"2026-02-20T05:00:00Z","v":1080503,"vw":107.543379},{"c":108.2,"h":109.61,"l":107.4,"n":22796,"o":107.87,"t":"2026-02-23T05:00:00Z","v":1209684,"vw":108.258125},{"c":108.75,"h":109,"l":107.89,"n":18398,"o":107.93,"t":"2026-02-24T05:00:00Z","v":1069838,"vw":108.577901},{"c":108.84,"h":109.87,"l":107.76,"n":18189,"o":108.75,"t":"2026-02-25T05:00:00Z","v":821324,"vw":108.626799},{"c":110.24,"h":110.895,"l":109.22,"n":15743,"o":109.27,"t":"2026-02-26T05:00:00Z","v":729482,"vw":110.201054},{"c":108.34,"h":110,"l":107.73,"n":15501,"o":109.5,"t":"2026-02-27T05:00:00Z","v":1098740,"vw":108.481057},{"c":109.28,"h":109.48,"l":108.03,"n":18230,"o":108.26,"t":"2026-03-02T05:00:00Z","v":1412807,"vw":109.042125},{"c":108.19,"h":108.8,"l":106.79,"n":15777,"o":108.19,"t":"2026-03-03T05:00:00Z","v":873487,"vw":108.198722},{"c":108.75,"h":108.88,"l":107.01,"n":13538,"o":107.64,"t":"2026-03-04T05:00:00Z","v":610647,"vw":108.49008},{"c":108.64,"h":108.95,"l":107.74,"n":14231,"o":107.78,"t":"2026-03-05T05:00:00Z","v":637187,"vw":108.528621},{"c":106.53,"h":107.92,"l":105.64,"n":19759,"o":107.63,"t":"2026-03-06T05:00:00Z","v":914203,"vw":106.462647},{"c":105.11,"h":105.91,"l":103.11,"n":26379,"o":105.28,"t":"2026-03-09T04:00:00Z","v":1045116,"vw":104.563108},{"c":103.61,"h":104.9,"l":102.685,"n":19201,"o":104.52,"t":"2026-03-10T04:00:00Z","v":864875,"vw":103.845976},{"c":101.84,"h":102.865,"l":100.68,"n":20483,"o":102.78,"t":"2026-03-11T04:00:00Z","v":815392,"vw":101.669219},{"c":101.74,"h":102.94,"l":101.105,"n":19827,"o":101.45,"t":"2026-03-12T04:00:00Z","v":1171288,"vw":102.064574},{"c":100.61,"h":103.77,"l":100.39,"n":17679,"o":103.17,"t":"2026-03-13T04:00:00Z","v":722045,"vw":100.945726},{"c":100.78,"h":101.94,"l":100.74,"n":18302,"o":101.49,"t":"2026-03-16T04:00:00Z","v":960358,"vw":101.044435},{"c":101.81,"h":102.32,"l":100.89,"n":16543,"o":100.89,"t":"2026-03-17T04:00:00Z","v":827961,"vw":101.808249},{"c":100.35,"h":101.37,"l":100.1,"n":17394,"o":101.06,"t":"2026-03-18T04:00:00Z","v":803088,"vw":100.601295},{"c":99.68,"h":101.63,"l":98.95,"n":19758,"o":101.63,"t":"2026-03-19T04:00:00Z","v":982785,"vw":99.739629},{"c":97.36,"h":99.85,"l":96.71,"n":21348,"o":99.24,"t":"2026-03-20T04:00:00Z","v":2117833,"vw":97.787471},{"c":98.15,"h":99.68,"l":97.99,"n":18566,"o":99,"t":"2026-03-23T04:00:00Z","v":2538120,"vw":98.41118},{"c":97.91,"h":98.745,"l":96.97,"n":22594,"o":97.44,"t":"2026-03-24T04:00:00Z","v":927280,"vw":98.056032},{"c":97.34,"h":98.62,"l":97.13,"n":19168,"o":98.62,"t":"2026-03-25T04:00:00Z","v":810794,"vw":97.545025},{"c":97.67,"h":98.5599,"l":97.14,"n":16701,"o":97.14,"t":"2026-03-26T04:00:00Z","v":1022075,"vw":97.787689},{"c":96.96,"h":97.98,"l":96.53,"n":27545,"o":97.06,"t":"2026-03-27T04:00:00Z","v":1366320,"vw":97.122038},{"c":97.84,"h":98.81,"l":96.95,"n":25694,"o":97.91,"t":"2026-03-30T04:00:00Z","v":1361384,"vw":97.811921},{"c":97.66,"h":98.67,"l":97.04,"n":31017,"o":98.16,"t":"2026-03-31T04:00:00Z","v":1695202,"vw":97.653659},{"c":98.27,"h":98.96,"l":97.55,"n":24555,"o":98.31,"t":"2026-04-01T04:00:00Z","v":1475749,"vw":98.356659},{"c":100.76,"h":100.94,"l":97.4,"n":26920,"o":97.51,"t":"2026-04-02T04:00:00Z","v":1414594,"vw":100.347685},{"c":101.09,"h":102.01,"l":100.36,"n":21911,"o":100.76,"t":"2026-04-06T04:00:00Z","v":1169441,"vw":101.343469},{"c":100.83,"h":102.075,"l":100.46,"n":25890,"o":101.08,"t":"2026-04-07T04:00:00Z","v":1377858,"vw":101.148314},{"c":102.27,"h":102.71,"l":101.49,"n":23664,"o":101.89,"t":"2026-04-08T04:00:00Z","v":1298752,"vw":102.130377},{"c":100.84,"h":102.22,"l":100.5,"n":24718,"o":101.82,"t":"2026-04-09T04:00:00Z","v":1277858,"vw":101.150455},{"c":101.95,"h":102.335,"l":100.73,"n":16241,"o":100.96,"t":"2026-04-10T04:00:00Z","v":928904,"vw":101.879506},{"c":100.82,"h":101.62,"l":99.73,"n":18093,"o":101.62,"t":"2026-04-13T04:00:00Z","v":839031,"vw":100.517898},{"c":101.78,"h":102.13,"l":100.04,"n":16152,"o":101.18,"t":"2026-04-14T04:00:00Z","v":1054025,"vw":101.661164},{"c":101.38,"h":101.925,"l":100.46,"n":18660,"o":101.68,"t":"2026-04-15T04:00:00Z","v":951187,"vw":101.327084},{"c":100.18,"h":101.94,"l":99.69,"n":15633,"o":101.19,"t":"2026-04-16T04:00:00Z","v":1380235,"vw":100.315472},{"c":103.4,"h":103.85,"l":100.52,"n":20471,"o":100.52,"t":"2026-04-17T04:00:00Z","v":1372121,"vw":103.153295},{"c":104.76,"h":104.95,"l":102.575,"n":21230,"o":102.97,"t":"2026-04-20T04:00:00Z","v":945162,"vw":104.528358},{"c":102.48,"h":104.7,"l":102.39,"n":14368,"o":104.53,"t":"2026-04-21T04:00:00Z","v":946864,"vw":102.727296},{"c":101.48,"h":103,"l":101.08,"n":17340,"o":102.85,"t":"2026-04-22T04:00:00Z","v":1110330,"vw":101.555396},{"c":102.43,"h":102.94,"l":100.72,"n":15822,"o":100.72,"t":"2026-04-23T04:00:00Z","v":737954,"vw":102.513815},{"c":101.75,"h":102.92,"l":101.275,"n":16847,"o":102.44,"t":"2026-04-24T04:00:00Z","v":859389,"vw":101.720396},{"c":101.6,"h":102.385,"l":101.1,"n":15548,"o":101.76,"t":"2026-04-27T04:00:00Z","v":1049343,"vw":101.601304},{"c":105.93,"h":106.16,"l":101.91,"n":20691,"o":102.43,"t":"2026-04-28T04:00:00Z","v":1455432,"vw":105.142484},{"c":105.32,"h":106.9,"l":105.015,"n":26093,"o":105.54,"t":"2026-04-29T04:00:00Z","v":1544790,"vw":105.814467},{"c":105.02,"h":106.48,"l":104.48,"n":24683,"o":106.045,"t":"2026-04-30T04:00:00Z","v":1396365,"vw":105.157977},{"c":104.45,"h":106.31,"l":102.8,"n":27195,"o":106.06,"t":"2026-05-01T04:00:00Z","v":1792043,"vw":104.612077},{"c":104.38,"h":106.04,"l":103.53,"n":20788,"o":103.93,"t":"2026-05-04T04:00:00Z","v":834781,"vw":104.60504},{"c":104.73,"h":105.76,"l":103.69,"n":17122,"o":104.41,"t":"2026-05-05T04:00:00Z","v":900117,"vw":104.918187},{"c":104.81,"h":105.88,"l":104.55,"n":22606,"o":105.08,"t":"2026-05-06T04:00:00Z","v":1501310,"vw":104.950428},{"c":104.07,"h":105.07,"l":103.91,"n":17678,"o":104.08,"t":"2026-05-07T04:00:00Z","v":2001241,"vw":104.144816},{"c":103.77,"h":104.505,"l":103.08,"n":14646,"o":104.06,"t":"2026-05-08T04:00:00Z","v":1085037,"vw":103.85422},{"c":104.92,"h":105.45,"l":104.13,"n":18079,"o":104.65,"t":"2026-05-11T04:00:00Z","v":1047724,"vw":104.872124},{"c":105.23,"h":105.48,"l":104,"n":15030,"o":105.38,"t":"2026-05-12T04:00:00Z","v":756095,"vw":105.087},{"c":105.35,"h":105.54,"l":104.03,"n":18191,"o":104.6,"t":"2026-05-13T04:00:00Z","v":710742,"vw":105.060942},{"c":103.99,"h":104.98,"l":103.33,"n":19865,"o":104.7,"t":"2026-05-14T04:00:00Z","v":1385849,"vw":104.116653},{"c":102.59,"h":104.64,"l":102.51,"n":16585,"o":104.21,"t":"2026-05-15T04:00:00Z","v":1694382,"vw":103.021978},{"c":104.61,"h":104.73,"l":102.775,"n":15722,"o":102.94,"t":"2026-05-18T04:00:00Z","v":834502,"vw":104.329428},{"c":105.06,"h":105.4,"l":103.7,"n":18851,"o":104.5,"t":"2026-05-19T04:00:00Z","v":1354857,"vw":104.88509},{"c":106.29,"h":107.285,"l":104.51,"n":18208,"o":105.32,"t":"2026-05-20T04:00:00Z","v":1129790,"vw":106.341996},{"c":106.17,"h":106.56,"l":104.085,"n":13730,"o":106.01,"t":"2026-05-21T04:00:00Z","v":754818,"vw":105.97868},{"c":107.47,"h":108,"l":105.95,"n":20668,"o":106.46,"t":"2026-05-22T04:00:00Z","v":1251879,"vw":107.391433},{"c":107.74,"h":108.48,"l":107.01,"n":19106,"o":108.1,"t":"2026-05-26T04:00:00Z","v":855207,"vw":107.907075},{"c":108.09,"h":109.11,"l":107.87,"n":20781,"o":108.01,"t":"2026-05-27T04:00:00Z","v":1228777,"vw":108.361463},{"c":108.02,"h":108.8,"l":107.47,"n":17904,"o":108.07,"t":"2026-05-28T04:00:00Z","v":819125,"vw":108.167099},{"c":106.56,"h":107.895,"l":106.032,"n":17987,"o":107.6,"t":"2026-05-29T04:00:00Z","v":1696523,"vw":106.658092},{"c":106.08,"h":108.15,"l":105.75,"n":18657,"o":106,"t":"2026-06-01T04:00:00Z","v":1007429,"vw":106.62338},{"c":106.1,"h":106.46,"l":104.9745,"n":20926,"o":106.25,"t":"2026-06-02T04:00:00Z","v":1117557,"vw":105.995716},{"c":108.89,"h":109.35,"l":105.625,"n":22045,"o":105.73,"t":"2026-06-03T04:00:00Z","v":1042839,"vw":108.422602},{"c":112.01,"h":112.04,"l":108.935,"n":27557,"o":110,"t":"2026-06-04T04:00:00Z","v":1345787,"vw":111.385016},{"c":112.6,"h":113.57,"l":111.15,"n":29084,"o":111.6,"t":"2026-06-05T04:00:00Z","v":1606957,"vw":112.698533},{"c":112.97,"h":113.73,"l":112.12,"n":30678,"o":112.71,"t":"2026-06-08T04:00:00Z","v":1998405,"vw":113.051846},{"c":115.4,"h":115.53,"l":112.82,"n":30639,"o":113.43,"t":"2026-06-09T04:00:00Z","v":1785246,"vw":115.038058},{"c":115.31,"h":116.57,"l":114.29,"n":20660,"o":114.66,"t":"2026-06-10T04:00:00Z","v":1030307,"vw":115.556241},{"c":114.44,"h":116.59,"l":113.95,"n":22729,"o":115.31,"t":"2026-06-11T04:00:00Z","v":1091620,"vw":114.814499},{"c":114.98,"h":116.16,"l":114.39,"n":22884,"o":114.66,"t":"2026-06-12T04:00:00Z","v":989070,"vw":115.1117},{"c":113.5,"h":115.475,"l":113.25,"n":21590,"o":114.67,"t":"2026-06-15T04:00:00Z","v":1221420,"vw":114.115509},{"c":112.36,"h":114.39,"l":111.56,"n":24004,"o":113.49,"t":"2026-06-16T04:00:00Z","v":1308956,"vw":112.397511},{"c":109.35,"h":112.45,"l":108.54,"n":25804,"o":112.19,"t":"2026-06-17T04:00:00Z","v":1616366,"vw":109.545439},{"c":108.99,"h":111.26,"l":108.9,"n":21835,"o":111.26,"t":"2026-06-18T04:00:00Z","v":2829047,"vw":109.391495},{"c":108.98,"h":109.98,"l":107.9675,"n":20659,"o":109.98,"t":"2026-06-22T04:00:00Z","v":1182509,"vw":109.064219},{"c":110.5,"h":110.62,"l":109.14,"n":18096,"o":109.76,"t":"2026-06-23T04:00:00Z","v":936565,"vw":110.23371},{"c":111.26,"h":111.95,"l":110.27,"n":17662,"o":110.54,"t":"2026-06-24T04:00:00Z","v":876829,"vw":111.151698},{"c":113.59,"h":113.83,"l":111.49,"n":18127,"o":111.49,"t":"2026-06-25T04:00:00Z","v":939034,"vw":113.2304},{"c":116.31,"h":116.37,"l":114.23,"n":16718,"o":114.31,"t":"2026-06-26T04:00:00Z","v":1370515,"vw":116.061789},{"c":116.74,"h":116.75,"l":115.375,"n":19362,"o":115.96,"t":"2026-06-29T04:00:00Z","v":745752,"vw":116.296061},{"c":114.49,"h":115.63,"l":113.875,"n":17693,"o":114.76,"t":"2026-06-30T04:00:00Z","v":847155,"vw":114.664942},{"c":115.66,"h":117.56,"l":114.9,"n":20883,"o":114.9,"t":"2026-07-01T04:00:00Z","v":1147705,"vw":116.253013},{"c":117.25,"h":117.33,"l":115.29,"n":16120,"o":115.97,"t":"2026-07-02T04:00:00Z","v":808986,"vw":116.931102},{"c":116.95,"h":117.15,"l":116.12,"n":15490,"o":116.93,"t":"2026-07-06T04:00:00Z","v":572021,"vw":116.815374},{"c":117.58,"h":119.81,"l":117.48,"n":17434,"o":118,"t":"2026-07-07T04:00:00Z","v":776366,"vw":118.157194},{"c":113.98,"h":117,"l":113.88,"n":17472,"o":117,"t":"2026-07-08T04:00:00Z","v":943951,"vw":114.510292},{"c":113.29,"h":114.8,"l":113.1,"n":16698,"o":114.44,"t":"2026-07-09T04:00:00Z","v":706800,"vw":113.546486},{"c":112.96,"h":114.16,"l":112.56,"n":15536,"o":113.83,"t":"2026-07-10T04:00:00Z","v":670599,"vw":112.954585},{"c":114.19,"h":114.6,"l":112.76,"n":17165,"o":113.55,"t":"2026-07-13T04:00:00Z","v":712901,"vw":114.020398},{"c":112.98,"h":114.42,"l":112.79,"n":21269,"o":114.24,"t":"2026-07-14T04:00:00Z","v":1234965,"vw":113.334281},{"c":111.87,"h":113.7,"l":111.47,"n":20783,"o":113.65,"t":"2026-07-15T04:00:00Z","v":1076293,"vw":112.09072},{"c":114.57,"h":114.86,"l":112.19,"n":27002,"o":112.7,"t":"2026-07-16T04:00:00Z","v":2115916,"vw":113.925373},{"c":112.97,"h":115.64,"l":111.94,"n":22395,"o":115,"t":"2026-07-17T04:00:00Z","v":1047163,"vw":113.089764},{"c":112.86,"h":113.82,"l":112.49,"n":15775,"o":113.21,"t":"2026-07-20T04:00:00Z","v":782984,"vw":112.938412},{"c":112.09,"h":112.95,"l":111.88,"n":15718,"o":112.69,"t":"2026-07-21T04:00:00Z","v":836987,"vw":112.110811},{"c":112.01,"h":112.495,"l":111.49,"n":15726,"o":112.32,"t":"2026-07-22T04:00:00Z","v":730116,"vw":111.920209},{"c":112.84,"h":113.83,"l":112.06,"n":18252,"o":112.06,"t":"2026-07-23T04:00:00Z","v":713910,"vw":112.872741},{"c":113.73,"h":113.91,"l":112.68,"n":19317,"o":113.63,"t":"2026-07-24T04:00:00Z","v":792941,"vw":113.49062},{"c":112.84,"h":113.92,"l":112.61,"n":18008,"o":113.55,"t":"2026-07-27T04:00:00Z","v":614154,"vw":112.979893},{"c":115.04,"h":115.75,"l":113.885,"n":24710,"o":113.92,"t":"2026-07-28T04:00:00Z","v":1315112,"vw":115.063291},{"c":116.37,"h":116.84,"l":115.05,"n":21159,"o":115.59,"t":"2026-07-29T04:00:00Z","v":1071553,"vw":116.168895},{"c":113.29,"h":115.35,"l":112.65,"n":30368,"o":115.17,"t":"2026-07-30T04:00:00Z","v":1804590,"vw":113.932122},{"c":110.81,"h":113.24,"l":108.96,"n":29632,"o":111.67,"t":"2026-07-31T04:00:00Z","v":1874185,"vw":110.737031},{"c":110.72,"h":111.9172,"l":109.86,"n":25788,"o":110.74,"t":"2026-08-03T04:00:00Z","v":1213245,"vw":110.659972},{"c":111.03,"h":111.22,"l":109.225,"n":22096,"o":109.68,"t":"2026-08-04T04:00:00Z","v":1067789,"vw":110.55806},{"c":111.91,"h":111.99,"l":110.39,"n":16321,"o":111.51,"t":"2026-08-05T04:00:00Z","v":695702,"vw":111.575325},{"c":110.74,"h":113.15,"l":110.2,"n":12814,"o":113.15,"t":"2026-08-06T04:00:00Z","v":613738,"vw":110.828011},{"c":111.93,"h":112.15,"l":110.435,"n":14466,"o":111.24,"t":"2026-08-07T04:00:00Z","v":767813,"vw":111.826297},{"c":109.08,"h":111.5,"l":108.81,"n":17019,"o":111.5,"t":"2026-08-10T04:00:00Z","v":755212,"vw":109.237932},{"c":108.29,"h":109.24,"l":108.25,"n":20418,"o":108.67,"t":"2026-08-11T04:00:00Z","v":775634,"vw":108.596612},{"c":108.38,"h":108.93,"l":107.38,"n":17889,"o":107.91,"t":"2026-08-12T04:00:00Z","v":767911,"vw":108.406383},{"c":110.47,"h":111.04,"l":108.78,"n":15883,"o":109.05,"t":"2026-08-13T04:00:00Z","v":796068,"vw":110.433076},{"c":110.36,"h":111.2466,"l":109.66,"n":13924,"o":109.66,"t":"2026-08-14T04:00:00Z","v":781497,"vw":110.441578},{"c":108.26,"h":110.02,"l":108.02,"n":18235,"o":110.02,"t":"2026-08-17T04:00:00Z","v":617520,"vw":108.474447},{"c":107.28,"h":109.35,"l":107.23,"n":16225,"o":109.31,"t":"2026-08-18T04:00:00Z","v":619508,"vw":107.694769},{"c":108.4,"h":109.2,"l":107.52,"n":16624,"o":108.63,"t":"2026-08-19T04:00:00Z","v":709582,"vw":108.252583},{"c":107.92,"h":109.33,"l":107.84,"n":16433,"o":108.49,"t":"2026-08-20T04:00:00Z","v":1055721,"vw":108.407536},{"c":107.59,"h":108.5,"l":107.25,"n":20147,"o":108.08,"t":"2026-08-21T04:00:00Z","v":1246370,"vw":107.675976},{"c":109.15,"h":109.39,"l":107.69,"n":17346,"o":107.96,"t":"2026-08-24T04:00:00Z","v":744223,"vw":108.812705},{"c":108.28,"h":109.1,"l":107.7625,"n":15001,"o":108.5,"t":"2026-08-25T04:00:00Z","v":798071,"vw":108.354146},{"c":107.61,"h":108.605,"l":107.2,"n":13626,"o":107.56,"t":"2026-08-26T04:00:00Z","v":558892,"vw":107.832485},{"c":105.79,"h":107.44,"l":105.64,"n":14129,"o":106.93,"t":"2026-08-27T04:00:00Z","v":659502,"vw":106.025708},{"c":106.35,"h":106.56,"l":105.79,"n":15277,"o":106.34,"t":"2026-08-28T04:00:00Z","v":868859,"vw":106.297289},{"c":105.8,"h":106.26,"l":104.965,"n":17271,"o":106.08,"t":"2026-08-31T04:00:00Z","v":1300755,"vw":105.847647},{"c":105.96,"h":106.52,"l":105.465,"n":20721,"o":106.1,"t":"2026-09-01T04:00:00Z","v":864504,"vw":105.881221},{"c":105.54,"h":106.44,"l":104.93,"n":17024,"o":106.44,"t":"2026-09-02T04:00:00Z","v":785828,"vw":105.582888},{"c":105.6,"h":106.23,"l":105.335,"n":19089,"o":106.17,"t":"2026-09-03T04:00:00Z","v":1040523,"vw":105.701119},{"c":105.69,"h":106.16,"l":104.7,"n":13641,"o":104.78,"t":"2026-09-04T04:00:00Z","v":811087,"vw":105.764136},{"c":104.71,"h":106.54,"l":104.63,"n":19741,"o":105.69,"t":"2026-09-08T04:00:00Z","v":1278062,"vw":105.080875},{"c":104.11,"h":105.615,"l":103.46,"n":20772,"o":105.04,"t":"2026-09-09T04:00:00Z","v":1097719,"vw":104.20835},{"c":102.5,"h":104.71,"l":102.205,"n":19059,"o":104.5,"t":"2026-09-10T04:00:00Z","v":782507,"vw":102.872308},{"c":103.01,"h":103.69,"l":102.085,"n":17209,"o":102.92,"t":"2026-09-11T04:00:00Z","v":987513,"vw":102.9599},{"c":103.83,"h":103.83,"l":101.99,"n":17522,"o":103.24,"t":"2026-09-14T04:00:00Z","v":686185,"vw":103.404851},{"c":102.84,"h":103.965,"l":102.55,"n":15413,"o":103.54,"t":"2026-09-15T04:00:00Z","v":804376,"vw":102.942408},{"c":101.3,"h":103.255,"l":100.43,"n":17656,"o":102.78,"t":"2026-09-16T04:00:00Z","v":967493,"vw":101.519476},{"c":100.93,"h":101.87,"l":100.85,"n":19632,"o":101.83,"t":"2026-09-17T04:00:00Z","v":962824,"vw":101.136809},{"c":99.12,"h":101.025,"l":99.1,"n":18276,"o":100.56,"t":"2026-09-18T04:00:00Z","v":2100365,"vw":99.604126},{"c":98.82,"h":99.45,"l":98.28,"n":20925,"o":99.2,"t":"2026-09-21T04:00:00Z","v":1513437,"vw":98.847252},{"c":99.31,"h":100.16,"l":98.7,"n":18570,"o":99.1,"t":"2026-09-22T04:00:00Z","v":873545,"vw":99.404875},{"c":97.68,"h":99.685,"l":97.62,"n":19637,"o":98.73,"t":"2026-09-23T04:00:00Z","v":1369404,"vw":98.272439},{"c":97.41,"h":99.17,"l":96.9,"n":29339,"o":97.65,"t":"2026-09-24T04:00:00Z","v":1877240,"vw":97.406603},{"c":98.12,"h":98.51,"l":96.89,"n":24638,"o":97.33,"t":"2026-09-25T04:00:00Z","v":1550608,"vw":97.932327},{"c":98.4,"h":98.69,"l":97,"n":25291,"o":98.16,"t":"2026-09-28T04:00:00Z","v":1454577,"vw":98.00625},{"c":98.46,"h":99.19,"l":97.63,"n":21336,"o":98.19,"t":"2026-09-29T04:00:00Z","v":1352423,"vw":98.314547},{"c":96.73,"h":97.82,"l":96.7,"n":18807,"o":97.75,"t":"2026-09-30T04:00:00Z","v":1274727,"vw":96.98207},{"c":96.62,"h":96.92,"l":95.63,"n":22911,"o":96.5,"t":"2026-10-01T04:00:00Z","v":1364523,"vw":96.459829},{"c":95.96,"h":97.55,"l":95.45,"n":20243,"o":97.32,"t":"2026-10-02T04:00:00Z","v":1053556,"vw":96.025694},{"c":97.37,"h":97.615,"l":95.51,"n":21865,"o":96.01,"t":"2026-10-05T04:00:00Z","v":960302,"vw":97.203782},{"c":97.65,"h":99.06,"l":97.24,"n":17321,"o":97.24,"t":"2026-10-06T04:00:00Z","v":948240,"vw":97.966485},{"c":95.8,"h":97.9,"l":95.775,"n":16022,"o":97.67,"t":"2026-10-07T04:00:00Z","v":775739,"vw":96.115369},{"c":96.76,"h":97.315,"l":95.3,"n":14930,"o":95.93,"t":"2026-10-08T04:00:00Z","v":1019058,"vw":96.677809},{"c":97.58,"h":98.0199,"l":96.68,"n":14185,"o":97.51,"t":"2026-10-09T04:00:00Z","v":604938,"vw":97.579114},{"c":97.6,"h":97.96,"l":96.41,"n":16770,"o":97.69,"t":"2026-10-12T04:00:00Z","v":834851,"vw":97.437677},{"c":98,"h":98.52,"l":96.54,"n":13488,"o":98.52,"t":"2026-10-13T04:00:00Z","v":706365,"vw":97.816767},{"c":97.24,"h":98.0725,"l":96.715,"n":13557,"o":97.46,"t":"2026-10-14T04:00:00Z","v":680588,"vw":97.233556},{"c":98.19,"h":98.9,"l":97.58,"n":17909,"o":98.89,"t":"2026-10-15T04:00:00Z","v":847257,"vw":98.20546},{"c":98.59,"h":98.92,"l":97.92,"n":17607,"o":98.67,"t":"2026-10-16T04:00:00Z","v":917358,"vw":98.447594},{"c":97.85,"h":98.635,"l":97.335,"n":13175,"o":98.11,"t":"2026-10-19T04:00:00Z","v":729396,"vw":97.863448},{"c":99.77,"h":100.25,"l":97.2535,"n":13353,"o":98.25,"t":"2026-10-20T04:00:00Z","v":732162,"vw":99.705692},{"c":100.19,"h":101.12,"l":99.68,"n":16585,"o":100.41,"t":"2026-10-21T04:00:00Z","v":887970,"vw":100.221604},{"c":102.74,"h":102.83,"l":99.67,"n":20113,"o":100.5,"t":"2026-10-22T04:00:00Z","v":1618176,"vw":102.400201}],"volatilityBars":[{"c":98.82,"h":98.82,"l":98.82,"n":5,"o":98.82,"t":"2026-09-22T11:00:00Z","v":228,"vw":98.82},{"c":98.97,"h":98.97,"l":98.97,"n":15,"o":98.97,"t":"2026-09-22T12:45:00Z","v":400,"vw":98.97},{"c":98.88,"h":99.25,"l":98.7,"n":204,"o":99.1,"t":"2026-09-22T13:30:00Z","v":8692,"vw":99.038799},{"c":98.99,"h":99.13,"l":98.74,"n":315,"o":98.84,"t":"2026-09-22T13:45:00Z","v":7855,"vw":98.941077},{"c":99.05,"h":99.27,"l":98.9,"n":544,"o":99.13,"t":"2026-09-22T14:00:00Z","v":22579,"vw":99.10506},{"c":98.995,"h":99.18,"l":98.9,"n":337,"o":98.98,"t":"2026-09-22T14:15:00Z","v":12547,"vw":99.049626},{"c":99.09,"h":99.19,"l":98.74,"n":397,"o":98.92,"t":"2026-09-22T14:30:00Z","v":15516,"vw":98.900605},{"c":99.145,"h":99.2,"l":99,"n":331,"o":99.13,"t":"2026-09-22T14:45:00Z","v":7260,"vw":99.107927},{"c":99.4,"h":99.4,"l":99.175,"n":547,"o":99.18,"t":"2026-09-22T15:00:00Z","v":17282,"vw":99.250445},{"c":99.51,"h":99.57,"l":99.32,"n":511,"o":99.405,"t":"2026-09-22T15:15:00Z","v":12927,"vw":99.419086},{"c":99.48,"h":99.51,"l":99.32,"n":448,"o":99.48,"t":"2026-09-22T15:30:00Z","v":11160,"vw":99.405289},{"c":99.66,"h":99.68,"l":99.48,"n":350,"o":99.51,"t":"2026-09-22T15:45:00Z","v":7403,"vw":99.5807},{"c":99.815,"h":99.815,"l":99.71,"n":358,"o":99.73,"t":"2026-09-22T16:00:00Z","v":12880,"vw":99.746866},{"c":99.87,"h":99.87,"l":99.64,"n":475,"o":99.78,"t":"2026-09-22T16:15:00Z","v":11021,"vw":99.778724},{"c":99.975,"h":100.04,"l":99.85,"n":435,"o":99.85,"t":"2026-09-22T16:30:00Z","v":13387,"vw":99.939704},{"c":100.105,"h":100.16,"l":99.95,"n":658,"o":100,"t":"2026-09-22T16:45:00Z","v":28783,"vw":100.082},{"c":99.74,"h":100.12,"l":99.735,"n":574,"o":100.105,"t":"2026-09-22T17:00:00Z","v":17476,"vw":99.913764},{"c":99.61,"h":99.82,"l":99.6,"n":454,"o":99.81,"t":"2026-09-22T17:15:00Z","v":17615,"vw":99.740389},{"c":99.58,"h":99.745,"l":99.56,"n":528,"o":99.61,"t":"2026-09-22T17:30:00Z","v":17921,"vw":99.650587},{"c":99.725,"h":99.74,"l":99.54,"n":569,"o":99.58,"t":"2026-09-22T17:45:00Z","v":21399,"vw":99.655519},{"c":99.72,"h":99.82,"l":99.665,"n":637,"o":99.725,"t":"2026-09-22T18:00:00Z","v":22324,"vw":99.718793},{"c":99.44,"h":99.7,"l":99.4,"n":592,"o":99.695,"t":"2026-09-22T18:15:00Z","v":19685,"vw":99.549545},{"c":99.28,"h":99.45,"l":99.245,"n":532,"o":99.45,"t":"2026-09-22T18:30:00Z","v":18152,"vw":99.339949},{"c":99.42,"h":99.425,"l":99.22,"n":800,"o":99.275,"t":"2026-09-22T18:45:00Z","v":24350,"vw":99.32661},{"c":99.48,"h":99.535,"l":99.35,"n":976,"o":99.425,"t":"2026-09-22T19:00:00Z","v":36810,"vw":99.431465},{"c":99.48,"h":99.505,"l":99.33,"n":840,"o":99.505,"t":"2026-09-22T19:15:00Z","v":28164,"vw":99.426344},{"c":99.575,"h":99.69,"l":99.46,"n":1322,"o":99.49,"t":"2026-09-22T19:30:00Z","v":50328,"vw":99.592175},{"c":99.3,"h":99.58,"l":99.19,"n":3648,"o":99.54,"t":"2026-09-22T19:45:00Z","v":196455,"vw":99.31814},{"c":99.31,"h":99.31,"l":99.31,"n":55,"o":99.31,"t":"2026-09-22T20:00:00Z","v":187632,"vw":99.31},{"c":99.31,"h":99.31,"l":99.31,"n":1,"o":99.31,"t":"2026-09-22T20:30:00Z","v":1000,"vw":99.31},{"c":99.18,"h":99.51,"l":98.73,"n":612,"o":98.73,"t":"2026-09-23T13:30:00Z","v":24536,"vw":99.138907},{"c":99.1,"h":99.15,"l":98.8808,"n":311,"o":99.045,"t":"2026-09-23T13:45:00Z","v":12476,"vw":99.054938},{"c":99.51,"h":99.6,"l":98.9415,"n":575,"o":99.135,"t":"2026-09-23T14:00:00Z","v":46407,"vw":99.302743},{"c":99.28,"h":99.685,"l":99.2,"n":442,"o":99.4825,"t":"2026-09-23T14:15:00Z","v":26551,"vw":99.415087},{"c":99.03,"h":99.41,"l":98.89,"n":578,"o":99.35,"t":"2026-09-23T14:30:00Z","v":31508,"vw":99.165788},{"c":98.89,"h":99.02,"l":98.72,"n":548,"o":99.01,"t":"2026-09-23T14:45:00Z","v":18149,"vw":98.894765},{"c":98.76,"h":98.93,"l":98.7,"n":577,"o":98.84,"t":"2026-09-23T15:00:00Z","v":15823,"vw":98.805928},{"c":98.785,"h":98.87,"l":98.7,"n":441,"o":98.74,"t":"2026-09-23T15:15:00Z","v":17255,"vw":98.773095},{"c":99.005,"h":99.005,"l":98.74,"n":504,"o":98.75,"t":"2026-09-23T15:30:00Z","v":15513,"vw":98.846661},{"c":99.18,"h":99.18,"l":98.96,"n":465,"o":99.03,"t":"2026-09-23T15:45:00Z","v":18812,"vw":99.077036},{"c":99.005,"h":99.185,"l":99,"n":583,"o":99.14,"t":"2026-09-23T16:00:00Z","v":40897,"vw":99.139165},{"c":98.8621,"h":99.015,"l":98.71,"n":488,"o":98.98,"t":"2026-09-23T16:15:00Z","v":39476,"vw":98.964534},{"c":98.87,"h":98.98,"l":98.745,"n":309,"o":98.92,"t":"2026-09-23T16:30:00Z","v":12197,"vw":98.877998},{"c":98.69,"h":98.875,"l":98.66,"n":441,"o":98.875,"t":"2026-09-23T16:45:00Z","v":19043,"vw":98.725087},{"c":98.61,"h":98.74,"l":98.53,"n":486,"o":98.7,"t":"2026-09-23T17:00:00Z","v":18416,"vw":98.653734},{"c":98.57,"h":98.57,"l":98.45,"n":402,"o":98.52,"t":"2026-09-23T17:15:00Z","v":15118,"vw":98.515384},{"c":98.65,"h":98.67,"l":98.52,"n":360,"o":98.54,"t":"2026-09-23T17:30:00Z","v":10772,"vw":98.58593},{"c":98.705,"h":98.71,"l":98.5,"n":427,"o":98.67,"t":"2026-09-23T17:45:00Z","v":13848,"vw":98.605662},{"c":98.58,"h":98.8,"l":98.57,"n":484,"o":98.695,"t":"2026-09-23T18:00:00Z","v":17979,"vw":98.709553},{"c":98.5,"h":98.61,"l":98.42,"n":554,"o":98.61,"t":"2026-09-23T18:15:00Z","v":16595,"vw":98.497299},{"c":98.41,"h":98.53,"l":98.33,"n":536,"o":98.4401,"t":"2026-09-23T18:30:00Z","v":18896,"vw":98.424998},{"c":98.31,"h":98.49,"l":98.31,"n":677,"o":98.405,"t":"2026-09-23T18:45:00Z","v":22980,"vw":98.404679},{"c":98.35,"h":98.41,"l":98.24,"n":833,"o":98.305,"t":"2026-09-23T19:00:00Z","v":33572,"vw":98.328886},{"c":98.29,"h":98.455,"l":98.19,"n":1128,"o":98.37,"t":"2026-09-23T19:15:00Z","v":42771,"vw":98.311198},{"c":98.305,"h":98.42,"l":98.19,"n":1200,"o":98.3,"t":"2026-09-23T19:30:00Z","v":45515,"vw":98.282767},{"c":97.65,"h":98.315,"l":97.62,"n":4677,"o":98.29,"t":"2026-09-23T19:45:00Z","v":253538,"vw":97.826856},{"c":97.68,"h":97.72,"l":97.68,"n":76,"o":97.72,"t":"2026-09-23T20:00:00Z","v":295606,"vw":97.680015},{"c":97.68,"h":97.68,"l":97.68,"n":2,"o":97.68,"t":"2026-09-23T20:15:00Z","v":19282,"vw":97.68},{"c":97.68,"h":97.68,"l":97.68,"n":1,"o":97.68,"t":"2026-09-23T20:30:00Z","v":348,"vw":97.68},{"c":97.94,"h":99.17,"l":97.65,"n":425,"o":97.65,"t":"2026-09-24T13:30:00Z","v":22983,"vw":97.848317},{"c":97.94,"h":98.1,"l":97.79,"n":391,"o":97.85,"t":"2026-09-24T13:45:00Z","v":17404,"vw":97.937399},{"c":97.51,"h":97.87,"l":97.2518,"n":701,"o":97.87,"t":"2026-09-24T14:00:00Z","v":25383,"vw":97.518992},{"c":97.295,"h":97.49,"l":97.26,"n":577,"o":97.42,"t":"2026-09-24T14:15:00Z","v":38831,"vw":97.350992},{"c":97.395,"h":97.44,"l":97.12,"n":621,"o":97.29,"t":"2026-09-24T14:30:00Z","v":38983,"vw":97.323128},{"c":97.288,"h":97.35,"l":97.15,"n":624,"o":97.33,"t":"2026-09-24T14:45:00Z","v":19826,"vw":97.214443},{"c":97.175,"h":97.24,"l":97.05,"n":772,"o":97.24,"t":"2026-09-24T15:00:00Z","v":40972,"vw":97.137407},{"c":97.25,"h":97.31,"l":97.07,"n":698,"o":97.175,"t":"2026-09-24T15:15:00Z","v":43692,"vw":97.200815},{"c":97.06,"h":97.44,"l":97.03,"n":1018,"o":97.28,"t":"2026-09-24T15:30:00Z","v":43407,"vw":97.177519},{"c":97.06,"h":97.17,"l":96.965,"n":691,"o":97.06,"t":"2026-09-24T15:45:00Z","v":34206,"vw":97.084303},{"c":96.975,"h":97.13,"l":96.945,"n":800,"o":97.025,"t":"2026-09-24T16:00:00Z","v":45697,"vw":97.025771},{"c":97.585,"h":97.59,"l":96.99,"n":1268,"o":97.01,"t":"2026-09-24T16:15:00Z","v":62352,"vw":97.386439},{"c":98.03,"h":98.04,"l":97.58,"n":752,"o":97.58,"t":"2026-09-24T16:30:00Z","v":34574,"vw":97.741546},{"c":98.29,"h":98.3,"l":97.95,"n":871,"o":97.99,"t":"2026-09-24T16:45:00Z","v":35685,"vw":98.107272},{"c":98.365,"h":98.365,"l":98.06,"n":1276,"o":98.28,"t":"2026-09-24T17:00:00Z","v":61323,"vw":98.179628},{"c":97.88,"h":98.34,"l":97.815,"n":879,"o":98.34,"t":"2026-09-24T17:15:00Z","v":44161,"vw":97.962806},{"c":97.61,"h":98.13,"l":97.5875,"n":808,"o":97.85,"t":"2026-09-24T17:30:00Z","v":60590,"vw":97.727568},{"c":97.5,"h":97.635,"l":97.42,"n":935,"o":97.635,"t":"2026-09-24T17:45:00Z","v":50873,"vw":97.509072},{"c":97.23,"h":97.52,"l":97.18,"n":1121,"o":97.5,"t":"2026-09-24T18:00:00Z","v":54350,"vw":97.335042},{"c":97.175,"h":97.32,"l":96.98,"n":1252,"o":97.23,"t":"2026-09-24T18:15:00Z","v":69248,"vw":97.114613},{"c":97.16,"h":97.42,"l":97.15,"n":936,"o":97.19,"t":"2026-09-24T18:30:00Z","v":38969,"vw":97.271374},{"c":96.925,"h":97.31,"l":96.925,"n":1051,"o":97.16,"t":"2026-09-24T18:45:00Z","v":46391,"vw":97.119183},{"c":97.08,"h":97.09,"l":96.9,"n":1315,"o":96.96,"t":"2026-09-24T19:00:00Z","v":98840,"vw":96.991832},{"c":97.19,"h":97.23,"l":97.02,"n":1386,"o":97.02,"t":"2026-09-24T19:15:00Z","v":59955,"vw":97.127112},{"c":97.46,"h":97.49,"l":97.03,"n":1755,"o":97.17,"t":"2026-09-24T19:30:00Z","v":85797,"vw":97.290732},{"c":97.4,"h":97.73,"l":97.35,"n":6097,"o":97.46,"t":"2026-09-24T19:45:00Z","v":358747,"vw":97.490287},{"c":98,"h":98,"l":97.4,"n":80,"o":97.4,"t":"2026-09-24T20:00:00Z","v":293764,"vw":97.411755},{"c":97.08,"h":97.84,"l":96.89,"n":365,"o":97.33,"t":"2026-09-25T13:30:00Z","v":19043,"vw":97.18708},{"c":97.14,"h":97.36,"l":96.94,"n":447,"o":96.96,"t":"2026-09-25T13:45:00Z","v":19101,"vw":97.123344},{"c":97.24,"h":97.24,"l":96.96,"n":558,"o":97.24,"t":"2026-09-25T14:00:00Z","v":22032,"vw":97.068763},{"c":97.23,"h":97.37,"l":97.08,"n":506,"o":97.26,"t":"2026-09-25T14:15:00Z","v":22614,"vw":97.221228},{"c":97.2,"h":97.23,"l":97.04,"n":431,"o":97.23,"t":"2026-09-25T14:30:00Z","v":14966,"vw":97.147011},{"c":97.15,"h":97.3,"l":97.11,"n":607,"o":97.27,"t":"2026-09-25T14:45:00Z","v":26056,"vw":97.229508},{"c":97.03,"h":97.3,"l":97.01,"n":642,"o":97.16,"t":"2026-09-25T15:00:00Z","v":24607,"vw":97.122079},{"c":97.45,"h":97.45,"l":97.04,"n":906,"o":97.04,"t":"2026-09-25T15:15:00Z","v":69050,"vw":97.171426},{"c":97.5,"h":97.6,"l":97.36,"n":997,"o":97.46,"t":"2026-09-25T15:30:00Z","v":47159,"vw":97.487346},{"c":97.64,"h":97.64,"l":97.265,"n":685,"o":97.5,"t":"2026-09-25T15:45:00Z","v":34048,"vw":97.403505},{"c":97.96,"h":97.995,"l":97.64,"n":741,"o":97.72,"t":"2026-09-25T16:00:00Z","v":35595,"vw":97.804479},{"c":97.79,"h":97.92,"l":97.5775,"n":686,"o":97.92,"t":"2026-09-25T16:15:00Z","v":39896,"vw":97.735853},{"c":98,"h":98.045,"l":97.65,"n":789,"o":97.82,"t":"2026-09-25T16:30:00Z","v":103616,"vw":97.818909},{"c":97.85,"h":98.06,"l":97.745,"n":1358,"o":98.02,"t":"2026-09-25T16:45:00Z","v":121305,"vw":97.922446},{"c":98.09,"h":98.14,"l":97.85,"n":592,"o":97.85,"t":"2026-09-25T17:00:00Z","v":26720,"vw":98.027244},{"c":98.14,"h":98.2,"l":97.97,"n":646,"o":98.115,"t":"2026-09-25T17:15:00Z","v":31121,"vw":98.044348},{"c":98.29,"h":98.3024,"l":98.085,"n":684,"o":98.14,"t":"2026-09-25T17:30:00Z","v":23589,"vw":98.1739},{"c":98.07,"h":98.3,"l":98.01,"n":877,"o":98.255,"t":"2026-09-25T17:45:00Z","v":32654,"vw":98.165054},{"c":98.06,"h":98.15,"l":97.98,"n":696,"o":98.02,"t":"2026-09-25T18:00:00Z","v":27947,"vw":98.043349},{"c":98.065,"h":98.11,"l":97.98,"n":1041,"o":98.03,"t":"2026-09-25T18:15:00Z","v":50921,"vw":98.037715},{"c":98.215,"h":98.23,"l":98.035,"n":1069,"o":98.09,"t":"2026-09-25T18:30:00Z","v":72746,"vw":98.097779},{"c":98.28,"h":98.34,"l":98.18,"n":780,"o":98.19,"t":"2026-09-25T18:45:00Z","v":23995,"vw":98.258952},{"c":98.34,"h":98.3875,"l":98.2,"n":1093,"o":98.315,"t":"2026-09-25T19:00:00Z","v":46594,"vw":98.290842},{"c":98.195,"h":98.35,"l":98.195,"n":1060,"o":98.35,"t":"2026-09-25T19:15:00Z","v":42138,"vw":98.262094},{"c":98.38,"h":98.42,"l":98.13,"n":1545,"o":98.19,"t":"2026-09-25T19:30:00Z","v":77251,"vw":98.283358},{"c":98.145,"h":98.51,"l":98.13,"n":4241,"o":98.4,"t":"2026-09-25T19:45:00Z","v":223839,"vw":98.34005},{"c":98.12,"h":98.18,"l":97.47,"n":76,"o":98.18,"t":"2026-09-25T20:00:00Z","v":264941,"vw":98.119178},{"c":97.91,"h":98.17,"l":97.445,"n":311,"o":98.16,"t":"2026-09-28T13:30:00Z","v":15582,"vw":97.949057},{"c":97.91,"h":98.34,"l":97.89,"n":503,"o":97.89,"t":"2026-09-28T13:45:00Z","v":22919,"vw":98.126632},{"c":97.9239,"h":98.19,"l":97.65,"n":571,"o":97.82,"t":"2026-09-28T14:00:00Z","v":16165,"vw":97.970284},{"c":97.85,"h":98.02,"l":97.655,"n":622,"o":97.93,"t":"2026-09-28T14:15:00Z","v":18306,"vw":97.845376},{"c":97.52,"h":97.84,"l":97.51,"n":651,"o":97.84,"t":"2026-09-28T14:30:00Z","v":25157,"vw":97.678716},{"c":97.28,"h":97.57,"l":97.2,"n":698,"o":97.56,"t":"2026-09-28T14:45:00Z","v":28693,"vw":97.408589},{"c":97.18,"h":97.45,"l":97.095,"n":810,"o":97.23,"t":"2026-09-28T15:00:00Z","v":30097,"vw":97.258448},{"c":97.1,"h":97.28,"l":97.065,"n":1113,"o":97.15,"t":"2026-09-28T15:15:00Z","v":40560,"vw":97.198179},{"c":97.17,"h":97.185,"l":97.02,"n":1072,"o":97.13,"t":"2026-09-28T15:30:00Z","v":45710,"vw":97.132536},{"c":97.02,"h":97.23,"l":97.02,"n":879,"o":97.17,"t":"2026-09-28T15:45:00Z","v":32001,"vw":97.164569},{"c":97.19,"h":97.305,"l":97,"n":839,"o":97.03,"t":"2026-09-28T16:00:00Z","v":39591,"vw":97.150573},{"c":97.5325,"h":97.69,"l":97.2,"n":932,"o":97.235,"t":"2026-09-28T16:15:00Z","v":34462,"vw":97.407626},{"c":97.325,"h":97.53,"l":97.29,"n":613,"o":97.5,"t":"2026-09-28T16:30:00Z","v":19414,"vw":97.419198},{"c":97.4196,"h":97.465,"l":97.22,"n":581,"o":97.34,"t":"2026-09-28T16:45:00Z","v":22958,"vw":97.343341},{"c":97.4,"h":97.62,"l":97.265,"n":957,"o":97.38,"t":"2026-09-28T17:00:00Z","v":42290,"vw":97.377259},{"c":97.42,"h":97.48,"l":97.25,"n":616,"o":97.41,"t":"2026-09-28T17:15:00Z","v":23517,"vw":97.374977},{"c":97.64,"h":97.64,"l":97.35,"n":685,"o":97.425,"t":"2026-09-28T17:30:00Z","v":25266,"vw":97.43952},{"c":97.805,"h":97.84,"l":97.64,"n":702,"o":97.64,"t":"2026-09-28T17:45:00Z","v":27488,"vw":97.730633},{"c":97.58,"h":97.85,"l":97.48,"n":760,"o":97.77,"t":"2026-09-28T18:00:00Z","v":33212,"vw":97.689533},{"c":97.9,"h":97.9,"l":97.55,"n":617,"o":97.6,"t":"2026-09-28T18:15:00Z","v":31493,"vw":97.720512},{"c":98,"h":98.03,"l":97.85,"n":776,"o":97.9,"t":"2026-09-28T18:30:00Z","v":39663,"vw":97.934025},{"c":98.045,"h":98.11,"l":97.86,"n":751,"o":97.995,"t":"2026-09-28T18:45:00Z","v":31692,"vw":97.988272},{"c":98.135,"h":98.2,"l":97.97,"n":786,"o":98.045,"t":"2026-09-28T19:00:00Z","v":38643,"vw":98.095024},{"c":98.27,"h":98.29,"l":98,"n":1207,"o":98.13,"t":"2026-09-28T19:15:00Z","v":60314,"vw":98.156559},{"c":98.63,"h":98.65,"l":98.27,"n":1809,"o":98.27,"t":"2026-09-28T19:30:00Z","v":99038,"vw":98.493783},{"c":98.38,"h":98.69,"l":98.18,"n":4845,"o":98.61,"t":"2026-09-28T19:45:00Z","v":267338,"vw":98.400121},{"c":98.4,"h":98.4,"l":98.4,"n":56,"o":98.4,"t":"2026-09-28T20:00:00Z","v":322870,"vw":98.4},{"c":98.4,"h":98.4,"l":98.4,"n":1,"o":98.4,"t":"2026-09-28T20:15:00Z","v":10000,"vw":98.4},{"c":98.975,"h":99.19,"l":97.84,"n":513,"o":98.19,"t":"2026-09-29T13:30:00Z","v":25723,"vw":98.45371},{"c":98.55,"h":99.07,"l":98.47,"n":398,"o":99.06,"t":"2026-09-29T13:45:00Z","v":12449,"vw":98.752698},{"c":98.87,"h":98.945,"l":98.41,"n":555,"o":98.42,"t":"2026-09-29T14:00:00Z","v":22892,"vw":98.725512},{"c":98.57,"h":98.92,"l":98.48,"n":442,"o":98.76,"t":"2026-09-29T14:15:00Z","v":14600,"vw":98.689218},{"c":98.24,"h":98.58,"l":98.18,"n":515,"o":98.58,"t":"2026-09-29T14:30:00Z","v":17226,"vw":98.319605},{"c":98.31,"h":98.37,"l":98.13,"n":584,"o":98.235,"t":"2026-09-29T14:45:00Z","v":20877,"vw":98.26432},{"c":98.09,"h":98.31,"l":98.085,"n":626,"o":98.3,"t":"2026-09-29T15:00:00Z","v":27774,"vw":98.22021},{"c":98.13,"h":98.26,"l":98.05,"n":635,"o":98.09,"t":"2026-09-29T15:15:00Z","v":21184,"vw":98.134405},{"c":97.87,"h":98.15,"l":97.8025,"n":848,"o":98.15,"t":"2026-09-29T15:30:00Z","v":29783,"vw":97.998988},{"c":97.805,"h":98.09,"l":97.79,"n":576,"o":97.925,"t":"2026-09-29T15:45:00Z","v":16311,"vw":97.935495},{"c":97.94,"h":98.04,"l":97.81,"n":619,"o":97.88,"t":"2026-09-29T16:00:00Z","v":18935,"vw":97.930677},{"c":97.93,"h":98.0401,"l":97.865,"n":644,"o":97.925,"t":"2026-09-29T16:15:00Z","v":28236,"vw":97.958773},{"c":97.735,"h":98.01,"l":97.71,"n":462,"o":97.87,"t":"2026-09-29T16:30:00Z","v":14862,"vw":97.857533},{"c":97.805,"h":97.82,"l":97.63,"n":460,"o":97.735,"t":"2026-09-29T16:45:00Z","v":14918,"vw":97.727108},{"c":97.84,"h":97.91,"l":97.805,"n":548,"o":97.805,"t":"2026-09-29T17:00:00Z","v":17897,"vw":97.862022},{"c":97.835,"h":97.87,"l":97.77,"n":455,"o":97.82,"t":"2026-09-29T17:15:00Z","v":25211,"vw":97.823855},{"c":98.01,"h":98.09,"l":97.84,"n":545,"o":97.84,"t":"2026-09-29T17:30:00Z","v":24758,"vw":97.946685},{"c":97.87,"h":98.07,"l":97.865,"n":656,"o":98.01,"t":"2026-09-29T17:45:00Z","v":30111,"vw":97.993785},{"c":97.86,"h":97.95,"l":97.65,"n":698,"o":97.865,"t":"2026-09-29T18:00:00Z","v":28344,"vw":97.798529},{"c":98.11,"h":98.12,"l":97.865,"n":782,"o":97.865,"t":"2026-09-29T18:15:00Z","v":35592,"vw":98.040714},{"c":98.03,"h":98.15,"l":97.875,"n":795,"o":98.11,"t":"2026-09-29T18:30:00Z","v":33491,"vw":98.015243},{"c":98.13,"h":98.14,"l":97.935,"n":770,"o":98.065,"t":"2026-09-29T18:45:00Z","v":28538,"vw":98.049547},{"c":98.135,"h":98.27,"l":98.05,"n":856,"o":98.14,"t":"2026-09-29T19:00:00Z","v":37487,"vw":98.176445},{"c":98.35,"h":98.4065,"l":98.1,"n":977,"o":98.135,"t":"2026-09-29T19:15:00Z","v":45111,"vw":98.267585},{"c":98.61,"h":98.62,"l":98.22,"n":1431,"o":98.39,"t":"2026-09-29T19:30:00Z","v":65636,"vw":98.464546},{"c":98.48,"h":98.69,"l":98.41,"n":4114,"o":98.62,"t":"2026-09-29T19:45:00Z","v":215409,"vw":98.52661},{"c":98.46,"h":98.46,"l":98.46,"n":55,"o":98.46,"t":"2026-09-29T20:00:00Z","v":403404,"vw":98.46},{"c":98.3154,"h":98.3154,"l":98.3154,"n":5,"o":98.3154,"t":"2026-09-29T20:15:00Z","v":715,"vw":98.3154},{"c":97.63,"h":97.63,"l":97.63,"n":1,"o":97.63,"t":"2026-09-30T10:15:00Z","v":100,"vw":97.63},{"c":97.095,"h":97.82,"l":96.82,"n":307,"o":97.75,"t":"2026-09-30T13:30:00Z","v":24832,"vw":97.47766},{"c":96.97,"h":97.17,"l":96.9575,"n":373,"o":97.095,"t":"2026-09-30T13:45:00Z","v":19512,"vw":97.050208},{"c":97.33,"h":97.49,"l":96.75,"n":612,"o":96.91,"t":"2026-09-30T14:00:00Z","v":33591,"vw":97.265548},{"c":97.315,"h":97.64,"l":97.28,"n":502,"o":97.365,"t":"2026-09-30T14:15:00Z","v":32327,"vw":97.418324},{"c":97.44,"h":97.52,"l":97.23,"n":407,"o":97.28,"t":"2026-09-30T14:30:00Z","v":19818,"vw":97.362605},{"c":97.6,"h":97.645,"l":97.405,"n":567,"o":97.48,"t":"2026-09-30T14:45:00Z","v":25023,"vw":97.538405},{"c":97.29,"h":97.6,"l":97.06,"n":663,"o":97.6,"t":"2026-09-30T15:00:00Z","v":30205,"vw":97.385608},{"c":97.265,"h":97.48,"l":97.2,"n":312,"o":97.36,"t":"2026-09-30T15:15:00Z","v":19358,"vw":97.27246},{"c":97.085,"h":97.32,"l":97.07,"n":542,"o":97.265,"t":"2026-09-30T15:30:00Z","v":24863,"vw":97.190814},{"c":97,"h":97.11,"l":96.965,"n":559,"o":97.07,"t":"2026-09-30T15:45:00Z","v":45251,"vw":97.012935},{"c":97.265,"h":97.31,"l":96.97,"n":505,"o":97,"t":"2026-09-30T16:00:00Z","v":33870,"vw":97.061267},{"c":97.2,"h":97.35,"l":97.14,"n":449,"o":97.22,"t":"2026-09-30T16:15:00Z","v":13756,"vw":97.255957},{"c":97.4,"h":97.4,"l":97.23,"n":405,"o":97.23,"t":"2026-09-30T16:30:00Z","v":14911,"vw":97.314663},{"c":97.39,"h":97.415,"l":97.255,"n":425,"o":97.39,"t":"2026-09-30T16:45:00Z","v":11902,"vw":97.343744},{"c":97.135,"h":97.3925,"l":97.12,"n":412,"o":97.3925,"t":"2026-09-30T17:00:00Z","v":11602,"vw":97.286462},{"c":97.335,"h":97.335,"l":97.11,"n":385,"o":97.135,"t":"2026-09-30T17:15:00Z","v":11710,"vw":97.183103},{"c":97.29,"h":97.35,"l":97.175,"n":554,"o":97.345,"t":"2026-09-30T17:30:00Z","v":18341,"vw":97.259194},{"c":97.13,"h":97.27,"l":97.085,"n":613,"o":97.27,"t":"2026-09-30T17:45:00Z","v":18229,"vw":97.175981},{"c":97.175,"h":97.255,"l":97.115,"n":519,"o":97.115,"t":"2026-09-30T18:00:00Z","v":16014,"vw":97.193312},{"c":97.13,"h":97.23,"l":97,"n":775,"o":97.2,"t":"2026-09-30T18:15:00Z","v":28887,"vw":97.109362},{"c":97.105,"h":97.12,"l":96.94,"n":596,"o":97.12,"t":"2026-09-30T18:30:00Z","v":20612,"vw":97.027337},{"c":97.15,"h":97.225,"l":96.97,"n":689,"o":97.11,"t":"2026-09-30T18:45:00Z","v":30828,"vw":97.117119},{"c":97.17,"h":97.24,"l":97.0406,"n":715,"o":97.175,"t":"2026-09-30T19:00:00Z","v":25728,"vw":97.153177},{"c":97.23,"h":97.34,"l":97.15,"n":886,"o":97.17,"t":"2026-09-30T19:15:00Z","v":35091,"vw":97.244489},{"c":97.05,"h":97.25,"l":97.02,"n":1375,"o":97.215,"t":"2026-09-30T19:30:00Z","v":67352,"vw":97.176793},{"c":96.76,"h":97.075,"l":96.7,"n":3810,"o":97.05,"t":"2026-09-30T19:45:00Z","v":209197,"vw":96.88085},{"c":96.73,"h":96.73,"l":96.73,"n":94,"o":96.73,"t":"2026-09-30T20:00:00Z","v":398116,"vw":96.73},{"c":95.63,"h":96.5,"l":95.63,"n":381,"o":96.5,"t":"2026-10-01T13:30:00Z","v":22275,"vw":96.30782},{"c":95.94,"h":96.14,"l":95.635,"n":416,"o":95.635,"t":"2026-10-01T13:45:00Z","v":17304,"vw":95.895082},{"c":96.17,"h":96.255,"l":95.835,"n":523,"o":95.85,"t":"2026-10-01T14:00:00Z","v":30084,"vw":95.96424},{"c":96.32,"h":96.67,"l":96.19,"n":662,"o":96.19,"t":"2026-10-01T14:15:00Z","v":36434,"vw":96.43834},{"c":96.355,"h":96.56,"l":96.16,"n":718,"o":96.245,"t":"2026-10-01T14:30:00Z","v":36864,"vw":96.308632},{"c":96.31,"h":96.44,"l":95.945,"n":734,"o":96.42,"t":"2026-10-01T14:45:00Z","v":33042,"vw":96.14117},{"c":96.61,"h":96.82,"l":96.25,"n":731,"o":96.315,"t":"2026-10-01T15:00:00Z","v":43730,"vw":96.473693},{"c":96.275,"h":96.7199,"l":96.22,"n":828,"o":96.6,"t":"2026-10-01T15:15:00Z","v":37746,"vw":96.504812},{"c":96.39,"h":96.7,"l":96.135,"n":697,"o":96.275,"t":"2026-10-01T15:30:00Z","v":36169,"vw":96.425654},{"c":96.49,"h":96.56,"l":96.37,"n":638,"o":96.39,"t":"2026-10-01T15:45:00Z","v":33674,"vw":96.479764},{"c":96.335,"h":96.59,"l":96.305,"n":506,"o":96.49,"t":"2026-10-01T16:00:00Z","v":17131,"vw":96.406486},{"c":96.575,"h":96.63,"l":96.17,"n":538,"o":96.33,"t":"2026-10-01T16:15:00Z","v":14461,"vw":96.42191},{"c":96.54,"h":96.67,"l":96.46,"n":571,"o":96.61,"t":"2026-10-01T16:30:00Z","v":21228,"vw":96.537808},{"c":96.2875,"h":96.545,"l":96.2011,"n":620,"o":96.545,"t":"2026-10-01T16:45:00Z","v":22337,"vw":96.403152},{"c":96.3151,"h":96.45,"l":96.26,"n":620,"o":96.285,"t":"2026-10-01T17:00:00Z","v":27998,"vw":96.32387},{"c":96.3,"h":96.49,"l":96.23,"n":473,"o":96.39,"t":"2026-10-01T17:15:00Z","v":19164,"vw":96.39552},{"c":96.445,"h":96.5,"l":96.31,"n":507,"o":96.35,"t":"2026-10-01T17:30:00Z","v":18471,"vw":96.396754},{"c":96.22,"h":96.49,"l":96.065,"n":675,"o":96.42,"t":"2026-10-01T17:45:00Z","v":21698,"vw":96.22672},{"c":96.29,"h":96.29,"l":96.09,"n":578,"o":96.22,"t":"2026-10-01T18:00:00Z","v":16918,"vw":96.189166},{"c":96.03,"h":96.37,"l":95.97,"n":903,"o":96.33,"t":"2026-10-01T18:15:00Z","v":46958,"vw":96.167669},{"c":96.05,"h":96.11,"l":95.94,"n":775,"o":96.03,"t":"2026-10-01T18:30:00Z","v":35658,"vw":96.017424},{"c":96.09,"h":96.11,"l":95.945,"n":781,"o":96.04,"t":"2026-10-01T18:45:00Z","v":34333,"vw":96.029717},{"c":96.26,"h":96.3,"l":96.06,"n":915,"o":96.09,"t":"2026-10-01T19:00:00Z","v":51495,"vw":96.24781},{"c":96.475,"h":96.525,"l":96.205,"n":1095,"o":96.275,"t":"2026-10-01T19:15:00Z","v":51745,"vw":96.370575},{"c":96.59,"h":96.595,"l":96.32,"n":1379,"o":96.47,"t":"2026-10-01T19:30:00Z","v":69121,"vw":96.462585},{"c":96.65,"h":96.92,"l":96.55,"n":4745,"o":96.59,"t":"2026-10-01T19:45:00Z","v":280821,"vw":96.715549},{"c":96.62,"h":96.66,"l":96.62,"n":82,"o":96.66,"t":"2026-10-01T20:00:00Z","v":274751,"vw":96.62109},{"c":96.67,"h":96.67,"l":96.67,"n":2,"o":96.67,"t":"2026-10-02T11:45:00Z","v":207,"vw":96.67},{"c":97.33,"h":97.33,"l":97.33,"n":2,"o":97.33,"t":"2026-10-02T12:00:00Z","v":500,"vw":97.33},{"c":97.51,"h":97.51,"l":96.56,"n":483,"o":97.32,"t":"2026-10-02T13:30:00Z","v":27770,"vw":97.105072},{"c":96.545,"h":97.55,"l":96.5,"n":592,"o":97.495,"t":"2026-10-02T13:45:00Z","v":34908,"vw":96.917329},{"c":96.35,"h":96.725,"l":96.25,"n":658,"o":96.545,"t":"2026-10-02T14:00:00Z","v":45384,"vw":96.519759},{"c":96.155,"h":96.65,"l":96.155,"n":490,"o":96.37,"t":"2026-10-02T14:15:00Z","v":19351,"vw":96.428033},{"c":96.12,"h":96.25,"l":96.06,"n":569,"o":96.08,"t":"2026-10-02T14:30:00Z","v":22324,"vw":96.153975},{"c":96.12,"h":96.27,"l":96.04,"n":603,"o":96.185,"t":"2026-10-02T14:45:00Z","v":18304,"vw":96.183184},{"c":96.03,"h":96.225,"l":95.9456,"n":594,"o":96.21,"t":"2026-10-02T15:00:00Z","v":23430,"vw":96.104184},{"c":95.835,"h":96.0399,"l":95.82,"n":417,"o":95.99,"t":"2026-10-02T15:15:00Z","v":13999,"vw":95.884051},{"c":95.775,"h":95.88,"l":95.715,"n":544,"o":95.83,"t":"2026-10-02T15:30:00Z","v":16784,"vw":95.800513},{"c":95.81,"h":95.91,"l":95.73,"n":294,"o":95.75,"t":"2026-10-02T15:45:00Z","v":7266,"vw":95.839305},{"c":95.67,"h":95.845,"l":95.6,"n":606,"o":95.77,"t":"2026-10-02T16:00:00Z","v":17409,"vw":95.738415},{"c":95.5,"h":95.745,"l":95.45,"n":517,"o":95.64,"t":"2026-10-02T16:15:00Z","v":18259,"vw":95.648469},{"c":95.805,"h":95.825,"l":95.5,"n":361,"o":95.5,"t":"2026-10-02T16:30:00Z","v":9108,"vw":95.628782},{"c":95.89,"h":95.94,"l":95.765,"n":629,"o":95.82,"t":"2026-10-02T16:45:00Z","v":25610,"vw":95.869934},{"c":95.805,"h":95.94,"l":95.735,"n":603,"o":95.89,"t":"2026-10-02T17:00:00Z","v":17510,"vw":95.821256},{"c":95.61,"h":95.815,"l":95.505,"n":496,"o":95.8,"t":"2026-10-02T17:15:00Z","v":14871,"vw":95.670737},{"c":95.605,"h":95.75,"l":95.5,"n":572,"o":95.56,"t":"2026-10-02T17:30:00Z","v":24857,"vw":95.623726},{"c":95.64,"h":95.75,"l":95.535,"n":684,"o":95.62,"t":"2026-10-02T17:45:00Z","v":25492,"vw":95.648854},{"c":95.8,"h":95.8,"l":95.59,"n":805,"o":95.66,"t":"2026-10-02T18:00:00Z","v":29359,"vw":95.665429},{"c":95.815,"h":95.832,"l":95.71,"n":740,"o":95.83,"t":"2026-10-02T18:15:00Z","v":40644,"vw":95.75279},{"c":95.825,"h":95.88,"l":95.72,"n":762,"o":95.83,"t":"2026-10-02T18:30:00Z","v":30151,"vw":95.79992},{"c":95.845,"h":95.895,"l":95.665,"n":832,"o":95.815,"t":"2026-10-02T18:45:00Z","v":33194,"vw":95.797644},{"c":95.93,"h":96.035,"l":95.785,"n":762,"o":95.85,"t":"2026-10-02T19:00:00Z","v":35860,"vw":95.932636},{"c":96.275,"h":96.4,"l":95.995,"n":1056,"o":95.995,"t":"2026-10-02T19:15:00Z","v":47898,"vw":96.279422},{"c":95.88,"h":96.265,"l":95.87,"n":1080,"o":96.245,"t":"2026-10-02T19:30:00Z","v":39537,"vw":96.080134},{"c":95.99,"h":96.14,"l":95.71,"n":3476,"o":95.88,"t":"2026-10-02T19:45:00Z","v":161690,"vw":95.970419},{"c":95.96,"h":95.96,"l":95.96,"n":59,"o":95.96,"t":"2026-10-02T20:00:00Z","v":234620,"vw":95.96},{"c":95.88,"h":96.21,"l":95.51,"n":343,"o":96.01,"t":"2026-10-05T13:30:00Z","v":18779,"vw":95.894163},{"c":95.87,"h":96.04,"l":95.71,"n":435,"o":95.94,"t":"2026-10-05T13:45:00Z","v":15865,"vw":95.88407},{"c":96.86,"h":96.92,"l":95.92,"n":1328,"o":95.99,"t":"2026-10-05T14:00:00Z","v":61149,"vw":96.651252},{"c":97.14,"h":97.14,"l":96.85,"n":434,"o":96.86,"t":"2026-10-05T14:15:00Z","v":13687,"vw":97.007517},{"c":97.19,"h":97.19,"l":96.955,"n":565,"o":97.12,"t":"2026-10-05T14:30:00Z","v":13541,"vw":97.070627},{"c":96.975,"h":97.26,"l":96.885,"n":715,"o":97.21,"t":"2026-10-05T14:45:00Z","v":17997,"vw":97.082129},{"c":96.83,"h":97,"l":96.8,"n":588,"o":97,"t":"2026-10-05T15:00:00Z","v":13737,"vw":96.884081},{"c":97.04,"h":97.04,"l":96.72,"n":727,"o":96.835,"t":"2026-10-05T15:15:00Z","v":18574,"vw":96.851555},{"c":97.26,"h":97.29,"l":97.02,"n":436,"o":97.08,"t":"2026-10-05T15:30:00Z","v":11002,"vw":97.115955},{"c":97.07,"h":97.33,"l":97.05,"n":574,"o":97.26,"t":"2026-10-05T15:45:00Z","v":12233,"vw":97.218878},{"c":96.935,"h":96.98,"l":96.84,"n":449,"o":96.96,"t":"2026-10-05T16:00:00Z","v":10680,"vw":96.912255},{"c":96.98,"h":96.99,"l":96.84,"n":437,"o":96.935,"t":"2026-10-05T16:15:00Z","v":11641,"vw":96.915158},{"c":97.095,"h":97.095,"l":96.89,"n":446,"o":96.97,"t":"2026-10-05T16:30:00Z","v":9414,"vw":96.997485},{"c":97.1,"h":97.185,"l":97.07,"n":331,"o":97.07,"t":"2026-10-05T16:45:00Z","v":9500,"vw":97.115869},{"c":96.945,"h":97.12,"l":96.9025,"n":494,"o":97.06,"t":"2026-10-05T17:00:00Z","v":20134,"vw":97.046544},{"c":96.81,"h":97,"l":96.81,"n":480,"o":96.94,"t":"2026-10-05T17:15:00Z","v":14942,"vw":96.910456},{"c":97.0225,"h":97.0225,"l":96.67,"n":634,"o":96.8,"t":"2026-10-05T17:30:00Z","v":24071,"vw":96.809078},{"c":97.42,"h":97.445,"l":97.04,"n":584,"o":97.04,"t":"2026-10-05T17:45:00Z","v":19174,"vw":97.254211},{"c":97.38,"h":97.44,"l":97.225,"n":613,"o":97.43,"t":"2026-10-05T18:00:00Z","v":19497,"vw":97.373098},{"c":97.47,"h":97.47,"l":97.28,"n":781,"o":97.38,"t":"2026-10-05T18:15:00Z","v":26282,"vw":97.351541},{"c":97.475,"h":97.51,"l":97.415,"n":633,"o":97.4501,"t":"2026-10-05T18:30:00Z","v":19927,"vw":97.475894},{"c":97.615,"h":97.615,"l":97.46,"n":693,"o":97.51,"t":"2026-10-05T18:45:00Z","v":21749,"vw":97.520206},{"c":97.48,"h":97.57,"l":97.42,"n":826,"o":97.57,"t":"2026-10-05T19:00:00Z","v":27428,"vw":97.505769},{"c":97.42,"h":97.53,"l":97.295,"n":1112,"o":97.48,"t":"2026-10-05T19:15:00Z","v":44578,"vw":97.386182},{"c":97.51,"h":97.59,"l":97.36,"n":1579,"o":97.41,"t":"2026-10-05T19:30:00Z","v":69193,"vw":97.459997},{"c":97.4,"h":97.545,"l":97.12,"n":4482,"o":97.5,"t":"2026-10-05T19:45:00Z","v":201627,"vw":97.372677},{"c":97.37,"h":97.37,"l":97.37,"n":85,"o":97.37,"t":"2026-10-05T20:00:00Z","v":195338,"vw":97.37},{"c":99.27,"h":99.27,"l":99.27,"n":1,"o":99.27,"t":"2026-10-05T20:15:00Z","v":200,"vw":99.27},{"c":97.79,"h":97.79,"l":97.79,"n":2,"o":97.79,"t":"2026-10-05T20:45:00Z","v":105,"vw":97.79},{"c":98.365,"h":98.53,"l":97.24,"n":369,"o":97.24,"t":"2026-10-06T13:30:00Z","v":18370,"vw":98.065152},{"c":98.29,"h":98.44,"l":98.1,"n":278,"o":98.37,"t":"2026-10-06T13:45:00Z","v":9852,"vw":98.293599},{"c":98.64,"h":98.68,"l":98.2,"n":649,"o":98.2,"t":"2026-10-06T14:00:00Z","v":26467,"vw":98.529898},{"c":98.52,"h":98.76,"l":98.4,"n":741,"o":98.64,"t":"2026-10-06T14:15:00Z","v":37227,"vw":98.554336},{"c":98.71,"h":99,"l":98.525,"n":731,"o":98.56,"t":"2026-10-06T14:30:00Z","v":27079,"vw":98.777478},{"c":98.84,"h":99.06,"l":98.66,"n":583,"o":98.71,"t":"2026-10-06T14:45:00Z","v":18115,"vw":98.877274},{"c":98.8,"h":98.955,"l":98.64,"n":818,"o":98.88,"t":"2026-10-06T15:00:00Z","v":51109,"vw":98.807861},{"c":98.89,"h":98.9,"l":98.68,"n":568,"o":98.79,"t":"2026-10-06T15:15:00Z","v":24486,"vw":98.774552},{"c":98.88,"h":98.88,"l":98.73,"n":359,"o":98.875,"t":"2026-10-06T15:30:00Z","v":9254,"vw":98.808391},{"c":98.645,"h":98.88,"l":98.57,"n":439,"o":98.88,"t":"2026-10-06T15:45:00Z","v":16281,"vw":98.723313},{"c":98.45,"h":98.61,"l":98.42,"n":498,"o":98.61,"t":"2026-10-06T16:00:00Z","v":23492,"vw":98.503788},{"c":98.27,"h":98.445,"l":98.19,"n":416,"o":98.42,"t":"2026-10-06T16:15:00Z","v":12043,"vw":98.326292},{"c":98.125,"h":98.32,"l":97.92,"n":430,"o":98.27,"t":"2026-10-06T16:30:00Z","v":17267,"vw":98.058104},{"c":97.81,"h":98.05,"l":97.81,"n":328,"o":98.045,"t":"2026-10-06T16:45:00Z","v":10502,"vw":97.948786},{"c":97.95,"h":98.07,"l":97.805,"n":322,"o":97.805,"t":"2026-10-06T17:00:00Z","v":12484,"vw":97.985798},{"c":97.775,"h":97.92,"l":97.625,"n":397,"o":97.92,"t":"2026-10-06T17:15:00Z","v":16473,"vw":97.78549},{"c":97.91,"h":97.93,"l":97.71,"n":293,"o":97.77,"t":"2026-10-06T17:30:00Z","v":14431,"vw":97.820968},{"c":97.925,"h":98.04,"l":97.92,"n":414,"o":97.93,"t":"2026-10-06T17:45:00Z","v":14097,"vw":97.967952},{"c":97.79,"h":97.97,"l":97.78,"n":462,"o":97.9441,"t":"2026-10-06T18:00:00Z","v":16285,"vw":97.880285},{"c":97.6,"h":97.81,"l":97.52,"n":497,"o":97.79,"t":"2026-10-06T18:15:00Z","v":21195,"vw":97.641459},{"c":97.64,"h":97.73,"l":97.62,"n":494,"o":97.65,"t":"2026-10-06T18:30:00Z","v":22028,"vw":97.682171},{"c":97.87,"h":97.885,"l":97.57,"n":539,"o":97.645,"t":"2026-10-06T18:45:00Z","v":23909,"vw":97.720741},{"c":97.76,"h":97.89,"l":97.76,"n":585,"o":97.865,"t":"2026-10-06T19:00:00Z","v":27297,"vw":97.837297},{"c":97.695,"h":97.885,"l":97.695,"n":890,"o":97.78,"t":"2026-10-06T19:15:00Z","v":37500,"vw":97.807168},{"c":97.575,"h":97.75,"l":97.545,"n":1065,"o":97.68,"t":"2026-10-06T19:30:00Z","v":39350,"vw":97.64657},{"c":97.66,"h":97.795,"l":97.42,"n":3502,"o":97.575,"t":"2026-10-06T19:45:00Z","v":156450,"vw":97.685678},{"c":97.65,"h":97.65,"l":97.65,"n":59,"o":97.65,"t":"2026-10-06T20:00:00Z","v":228164,"vw":97.65},{"c":97.09,"h":97.9,"l":97.09,"n":498,"o":97.24,"t":"2026-10-07T13:30:00Z","v":28056,"vw":97.511515},{"c":96.45,"h":97.22,"l":96.43,"n":368,"o":97.105,"t":"2026-10-07T13:45:00Z","v":13260,"vw":96.757954},{"c":96.43,"h":96.865,"l":96.43,"n":427,"o":96.52,"t":"2026-10-07T14:00:00Z","v":10817,"vw":96.636781},{"c":96.315,"h":96.595,"l":96.315,"n":492,"o":96.435,"t":"2026-10-07T14:15:00Z","v":18302,"vw":96.485507},{"c":96.27,"h":96.48,"l":96.235,"n":607,"o":96.32,"t":"2026-10-07T14:30:00Z","v":42781,"vw":96.416946},{"c":96.525,"h":96.555,"l":96.23,"n":350,"o":96.27,"t":"2026-10-07T14:45:00Z","v":10829,"vw":96.406037},{"c":96.27,"h":96.52,"l":96.235,"n":570,"o":96.51,"t":"2026-10-07T15:00:00Z","v":14346,"vw":96.37633},{"c":96.1975,"h":96.29,"l":96.15,"n":366,"o":96.26,"t":"2026-10-07T15:15:00Z","v":8125,"vw":96.238686},{"c":96.16,"h":96.31,"l":96.11,"n":448,"o":96.22,"t":"2026-10-07T15:30:00Z","v":17134,"vw":96.17864},{"c":95.98,"h":96.135,"l":95.96,"n":351,"o":96.1325,"t":"2026-10-07T15:45:00Z","v":12675,"vw":96.035505},{"c":96.095,"h":96.135,"l":95.96,"n":347,"o":95.985,"t":"2026-10-07T16:00:00Z","v":12118,"vw":96.046821},{"c":96.205,"h":96.235,"l":96.125,"n":339,"o":96.13,"t":"2026-10-07T16:15:00Z","v":10196,"vw":96.184108},{"c":95.96,"h":96.17,"l":95.96,"n":431,"o":96.17,"t":"2026-10-07T16:30:00Z","v":14329,"vw":96.03776},{"c":96.11,"h":96.2,"l":95.98,"n":276,"o":95.98,"t":"2026-10-07T16:45:00Z","v":7634,"vw":96.063675},{"c":96.265,"h":96.32,"l":96.11,"n":444,"o":96.11,"t":"2026-10-07T17:00:00Z","v":15438,"vw":96.213594},{"c":96.23,"h":96.37,"l":96.175,"n":449,"o":96.23,"t":"2026-10-07T17:15:00Z","v":18025,"vw":96.266665},{"c":96.05,"h":96.215,"l":95.9801,"n":302,"o":96.215,"t":"2026-10-07T17:30:00Z","v":13188,"vw":96.07017},{"c":96.07,"h":96.165,"l":96.0398,"n":333,"o":96.045,"t":"2026-10-07T17:45:00Z","v":14917,"vw":96.089815},{"c":95.9251,"h":96.1,"l":95.91,"n":521,"o":96.04,"t":"2026-10-07T18:00:00Z","v":21004,"vw":96.040274},{"c":96.155,"h":96.2195,"l":95.9,"n":340,"o":95.92,"t":"2026-10-07T18:15:00Z","v":11798,"vw":96.092708},{"c":96.1662,"h":96.27,"l":96.15,"n":509,"o":96.15,"t":"2026-10-07T18:30:00Z","v":12636,"vw":96.211321},{"c":96.09,"h":96.2,"l":96.01,"n":351,"o":96.18,"t":"2026-10-07T18:45:00Z","v":9972,"vw":96.105482},{"c":96.175,"h":96.2399,"l":95.98,"n":875,"o":96.15,"t":"2026-10-07T19:00:00Z","v":36978,"vw":96.107368},{"c":96.26,"h":96.295,"l":96.165,"n":732,"o":96.165,"t":"2026-10-07T19:15:00Z","v":28159,"vw":96.234314},{"c":96.13,"h":96.28,"l":96.06,"n":1162,"o":96.27,"t":"2026-10-07T19:30:00Z","v":41266,"vw":96.174082},{"c":95.81,"h":96.14,"l":95.775,"n":2758,"o":96.14,"t":"2026-10-07T19:45:00Z","v":117506,"vw":95.904563},{"c":95.8,"h":95.8,"l":95.8,"n":47,"o":95.8,"t":"2026-10-07T20:00:00Z","v":169445,"vw":95.8},{"c":95.75,"h":95.75,"l":95.75,"n":1,"o":95.75,"t":"2026-10-08T11:45:00Z","v":100,"vw":95.75},{"c":95.85,"h":95.96,"l":95.3,"n":441,"o":95.93,"t":"2026-10-08T13:30:00Z","v":35953,"vw":95.601463},{"c":96.005,"h":96.1699,"l":95.8,"n":253,"o":95.87,"t":"2026-10-08T13:45:00Z","v":8286,"vw":96.033686},{"c":95.97,"h":96.185,"l":95.9563,"n":321,"o":96.1,"t":"2026-10-08T14:00:00Z","v":9219,"vw":96.0874},{"c":95.82,"h":96.04,"l":95.82,"n":249,"o":96,"t":"2026-10-08T14:15:00Z","v":7489,"vw":95.963008},{"c":95.895,"h":95.94,"l":95.75,"n":287,"o":95.87,"t":"2026-10-08T14:30:00Z","v":8356,"vw":95.884383},{"c":95.87,"h":96,"l":95.75,"n":337,"o":95.905,"t":"2026-10-08T14:45:00Z","v":12133,"vw":95.859756},{"c":95.65,"h":95.9,"l":95.645,"n":248,"o":95.86,"t":"2026-10-08T15:00:00Z","v":7426,"vw":95.781571},{"c":95.94,"h":95.94,"l":95.58,"n":365,"o":95.68,"t":"2026-10-08T15:15:00Z","v":9931,"vw":95.769421},{"c":96.175,"h":96.19,"l":95.86,"n":454,"o":95.92,"t":"2026-10-08T15:30:00Z","v":21775,"vw":96.055107},{"c":96.16,"h":96.165,"l":95.97,"n":360,"o":96.15,"t":"2026-10-08T15:45:00Z","v":13257,"vw":96.051704},{"c":96.22,"h":96.2899,"l":96.115,"n":348,"o":96.125,"t":"2026-10-08T16:00:00Z","v":10017,"vw":96.17583},{"c":96.1,"h":96.5,"l":96.07,"n":476,"o":96.26,"t":"2026-10-08T16:15:00Z","v":13834,"vw":96.241431},{"c":96.32,"h":96.325,"l":96.05,"n":323,"o":96.12,"t":"2026-10-08T16:30:00Z","v":12553,"vw":96.155106},{"c":96.915,"h":96.915,"l":96.26,"n":409,"o":96.27,"t":"2026-10-08T16:45:00Z","v":13531,"vw":96.521695},{"c":96.795,"h":96.95,"l":96.6948,"n":847,"o":96.88,"t":"2026-10-08T17:00:00Z","v":40988,"vw":96.829388},{"c":97.03,"h":97.03,"l":96.76,"n":539,"o":96.795,"t":"2026-10-08T17:15:00Z","v":19938,"vw":96.902977},{"c":97.22,"h":97.22,"l":96.95,"n":481,"o":97.065,"t":"2026-10-08T17:30:00Z","v":13023,"vw":97.035945},{"c":97.12,"h":97.27,"l":97.0347,"n":605,"o":97.23,"t":"2026-10-08T17:45:00Z","v":21791,"vw":97.141785},{"c":97.195,"h":97.2,"l":97.04,"n":437,"o":97.12,"t":"2026-10-08T18:00:00Z","v":15725,"vw":97.10762},{"c":96.895,"h":97.17,"l":96.895,"n":456,"o":97.15,"t":"2026-10-08T18:15:00Z","v":14868,"vw":96.989925},{"c":97,"h":97.037,"l":96.84,"n":336,"o":96.895,"t":"2026-10-08T18:30:00Z","v":10523,"vw":96.950799},{"c":96.94,"h":97.06,"l":96.9,"n":457,"o":96.96,"t":"2026-10-08T18:45:00Z","v":17130,"vw":97.002093},{"c":97.14,"h":97.315,"l":96.94,"n":582,"o":96.94,"t":"2026-10-08T19:00:00Z","v":17637,"vw":97.144437},{"c":97.06,"h":97.23,"l":97.06,"n":686,"o":97.14,"t":"2026-10-08T19:15:00Z","v":21672,"vw":97.149801},{"c":96.985,"h":97.15,"l":96.97,"n":995,"o":97.1,"t":"2026-10-08T19:30:00Z","v":38880,"vw":97.053654},{"c":96.76,"h":97.06,"l":96.635,"n":2749,"o":96.985,"t":"2026-10-08T19:45:00Z","v":133378,"vw":96.781189},{"c":96.76,"h":96.76,"l":96.76,"n":43,"o":96.76,"t":"2026-10-08T20:00:00Z","v":458766,"vw":96.76},{"c":97.185,"h":97.6,"l":96.97,"n":220,"o":97.51,"t":"2026-10-09T13:30:00Z","v":11335,"vw":97.312263},{"c":97.16,"h":97.415,"l":96.96,"n":332,"o":97.195,"t":"2026-10-09T13:45:00Z","v":13664,"vw":97.199638},{"c":97.025,"h":97.18,"l":96.8659,"n":546,"o":97.16,"t":"2026-10-09T14:00:00Z","v":13795,"vw":96.995657},{"c":97.05,"h":97.21,"l":96.9001,"n":331,"o":97.05,"t":"2026-10-09T14:15:00Z","v":13343,"vw":97.042796},{"c":96.86,"h":96.94,"l":96.68,"n":338,"o":96.86,"t":"2026-10-09T14:30:00Z","v":10995,"vw":96.758568},{"c":97.38,"h":97.42,"l":96.93,"n":516,"o":96.935,"t":"2026-10-09T14:45:00Z","v":25122,"vw":97.180736},{"c":97.54,"h":97.54,"l":97.38,"n":485,"o":97.39,"t":"2026-10-09T15:00:00Z","v":14236,"vw":97.443814},{"c":97.53,"h":97.59,"l":97.39,"n":410,"o":97.56,"t":"2026-10-09T15:15:00Z","v":11845,"vw":97.480488},{"c":97.51,"h":97.54,"l":97.395,"n":324,"o":97.475,"t":"2026-10-09T15:30:00Z","v":7820,"vw":97.466224},{"c":97.57,"h":97.6,"l":97.455,"n":324,"o":97.54,"t":"2026-10-09T15:45:00Z","v":8164,"vw":97.528521},{"c":97.515,"h":97.6099,"l":97.435,"n":292,"o":97.58,"t":"2026-10-09T16:00:00Z","v":6393,"vw":97.526926},{"c":97.685,"h":97.71,"l":97.4802,"n":364,"o":97.4802,"t":"2026-10-09T16:15:00Z","v":10078,"vw":97.590162},{"c":97.88,"h":97.88,"l":97.68,"n":327,"o":97.695,"t":"2026-10-09T16:30:00Z","v":8981,"vw":97.761761},{"c":97.93,"h":98.0199,"l":97.875,"n":361,"o":97.9,"t":"2026-10-09T16:45:00Z","v":14433,"vw":97.917446},{"c":97.83,"h":97.945,"l":97.83,"n":413,"o":97.93,"t":"2026-10-09T17:00:00Z","v":14919,"vw":97.894335},{"c":97.765,"h":97.795,"l":97.65,"n":279,"o":97.795,"t":"2026-10-09T17:15:00Z","v":10432,"vw":97.707168},{"c":97.845,"h":97.855,"l":97.76,"n":365,"o":97.79,"t":"2026-10-09T17:30:00Z","v":12582,"vw":97.803216},{"c":97.705,"h":97.88,"l":97.705,"n":387,"o":97.835,"t":"2026-10-09T17:45:00Z","v":13127,"vw":97.795614},{"c":97.68,"h":97.76,"l":97.66,"n":424,"o":97.705,"t":"2026-10-09T18:00:00Z","v":15820,"vw":97.712},{"c":97.61,"h":97.696,"l":97.565,"n":353,"o":97.66,"t":"2026-10-09T18:15:00Z","v":9332,"vw":97.636748},{"c":97.77,"h":97.78,"l":97.605,"n":304,"o":97.605,"t":"2026-10-09T18:30:00Z","v":8762,"vw":97.714989},{"c":97.855,"h":97.91,"l":97.74,"n":505,"o":97.76,"t":"2026-10-09T18:45:00Z","v":14868,"vw":97.831594},{"c":97.805,"h":97.93,"l":97.805,"n":544,"o":97.855,"t":"2026-10-09T19:00:00Z","v":20415,"vw":97.873685},{"c":97.785,"h":97.81,"l":97.67,"n":610,"o":97.795,"t":"2026-10-09T19:15:00Z","v":21779,"vw":97.727814},{"c":97.79,"h":97.865,"l":97.72,"n":797,"o":97.73,"t":"2026-10-09T19:30:00Z","v":28480,"vw":97.815871},{"c":97.63,"h":97.815,"l":97.44,"n":2636,"o":97.75,"t":"2026-10-09T19:45:00Z","v":114240,"vw":97.614157},{"c":97.58,"h":97.62,"l":97.58,"n":62,"o":97.62,"t":"2026-10-09T20:00:00Z","v":135501,"vw":97.580125},{"c":96.41,"h":97.96,"l":96.41,"n":404,"o":97.69,"t":"2026-10-12T13:30:00Z","v":19107,"vw":97.350575},{"c":96.805,"h":96.805,"l":96.42,"n":241,"o":96.42,"t":"2026-10-12T13:45:00Z","v":5119,"vw":96.605198},{"c":97.34,"h":97.485,"l":96.645,"n":472,"o":96.67,"t":"2026-10-12T14:00:00Z","v":25498,"vw":97.0123},{"c":97.45,"h":97.55,"l":97.0889,"n":377,"o":97.35,"t":"2026-10-12T14:15:00Z","v":12412,"vw":97.394592},{"c":97.65,"h":97.73,"l":97.45,"n":314,"o":97.5,"t":"2026-10-12T14:30:00Z","v":7172,"vw":97.607329},{"c":97.73,"h":97.84,"l":97.635,"n":322,"o":97.64,"t":"2026-10-12T14:45:00Z","v":7883,"vw":97.742007},{"c":97.29,"h":97.76,"l":97.23,"n":1062,"o":97.73,"t":"2026-10-12T15:00:00Z","v":55209,"vw":97.466451},{"c":97.14,"h":97.285,"l":97.04,"n":519,"o":97.24,"t":"2026-10-12T15:15:00Z","v":17927,"vw":97.169461},{"c":97.32,"h":97.39,"l":97.185,"n":381,"o":97.19,"t":"2026-10-12T15:30:00Z","v":9343,"vw":97.297684},{"c":97.36,"h":97.4,"l":97.25,"n":293,"o":97.32,"t":"2026-10-12T15:45:00Z","v":14136,"vw":97.282614},{"c":97.35,"h":97.41,"l":97.24,"n":412,"o":97.285,"t":"2026-10-12T16:00:00Z","v":13839,"vw":97.279531},{"c":97.21,"h":97.405,"l":97.12,"n":935,"o":97.355,"t":"2026-10-12T16:15:00Z","v":76801,"vw":97.251528},{"c":97.145,"h":97.24,"l":97.07,"n":396,"o":97.12,"t":"2026-10-12T16:30:00Z","v":31974,"vw":97.198037},{"c":97.39,"h":97.39,"l":97.14,"n":390,"o":97.18,"t":"2026-10-12T16:45:00Z","v":14966,"vw":97.222999},{"c":97.64,"h":97.64,"l":97.35,"n":342,"o":97.37,"t":"2026-10-12T17:00:00Z","v":12935,"vw":97.441872},{"c":97.74,"h":97.77,"l":97.61,"n":394,"o":97.64,"t":"2026-10-12T17:15:00Z","v":14701,"vw":97.68833},{"c":97.692,"h":97.74,"l":97.52,"n":413,"o":97.74,"t":"2026-10-12T17:30:00Z","v":12945,"vw":97.645562},{"c":97.685,"h":97.69,"l":97.58,"n":394,"o":97.68,"t":"2026-10-12T17:45:00Z","v":15528,"vw":97.640344},{"c":97.545,"h":97.665,"l":97.51,"n":452,"o":97.65,"t":"2026-10-12T18:00:00Z","v":15382,"vw":97.590029},{"c":97.35,"h":97.52,"l":97.3,"n":539,"o":97.52,"t":"2026-10-12T18:15:00Z","v":16457,"vw":97.405939},{"c":97.36,"h":97.39,"l":97.25,"n":583,"o":97.355,"t":"2026-10-12T18:30:00Z","v":16173,"vw":97.334844},{"c":97.32,"h":97.45,"l":97.21,"n":738,"o":97.355,"t":"2026-10-12T18:45:00Z","v":19522,"vw":97.354054},{"c":97.475,"h":97.475,"l":97.29,"n":606,"o":97.32,"t":"2026-10-12T19:00:00Z","v":20013,"vw":97.395859},{"c":97.46,"h":97.485,"l":97.42,"n":850,"o":97.44,"t":"2026-10-12T19:15:00Z","v":29424,"vw":97.455903},{"c":97.435,"h":97.525,"l":97.365,"n":1155,"o":97.455,"t":"2026-10-12T19:30:00Z","v":42332,"vw":97.431574},{"c":97.56,"h":97.6,"l":97.425,"n":2967,"o":97.43,"t":"2026-10-12T19:45:00Z","v":121624,"vw":97.503056},{"c":97.6,"h":97.6,"l":97.6,"n":51,"o":97.6,"t":"2026-10-12T20:00:00Z","v":180016,"vw":97.6},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-13T11:00:00Z","v":230,"vw":98},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-13T12:00:00Z","v":300,"vw":98},{"c":97.51,"h":98.52,"l":97.51,"n":222,"o":98.52,"t":"2026-10-13T13:30:00Z","v":11999,"vw":98.157329},{"c":97.01,"h":97.52,"l":96.96,"n":106,"o":97.52,"t":"2026-10-13T13:45:00Z","v":2941,"vw":97.226456},{"c":96.96,"h":97.08,"l":96.54,"n":396,"o":96.92,"t":"2026-10-13T14:00:00Z","v":11230,"vw":96.772561},{"c":97.05,"h":97.21,"l":96.965,"n":270,"o":96.995,"t":"2026-10-13T14:15:00Z","v":7587,"vw":97.069405},{"c":97.22,"h":97.22,"l":97.035,"n":331,"o":97.1,"t":"2026-10-13T14:30:00Z","v":10513,"vw":97.157038},{"c":97.295,"h":97.32,"l":97.12,"n":251,"o":97.165,"t":"2026-10-13T14:45:00Z","v":8820,"vw":97.219716},{"c":97.515,"h":97.515,"l":97.25,"n":374,"o":97.28,"t":"2026-10-13T15:00:00Z","v":12754,"vw":97.334467},{"c":97.4,"h":97.6,"l":97.4,"n":425,"o":97.47,"t":"2026-10-13T15:15:00Z","v":21769,"vw":97.490536},{"c":97.605,"h":97.65,"l":97.36,"n":318,"o":97.36,"t":"2026-10-13T15:30:00Z","v":9180,"vw":97.557409},{"c":97.53,"h":97.61,"l":97.5,"n":200,"o":97.58,"t":"2026-10-13T15:45:00Z","v":5635,"vw":97.546269},{"c":97.445,"h":97.53,"l":97.32,"n":262,"o":97.53,"t":"2026-10-13T16:00:00Z","v":7845,"vw":97.417446},{"c":97.46,"h":97.46,"l":97.355,"n":321,"o":97.42,"t":"2026-10-13T16:15:00Z","v":8198,"vw":97.402293},{"c":97.485,"h":97.5,"l":97.3925,"n":238,"o":97.495,"t":"2026-10-13T16:30:00Z","v":11974,"vw":97.464244},{"c":97.57,"h":97.57,"l":97.42,"n":337,"o":97.49,"t":"2026-10-13T16:45:00Z","v":13518,"vw":97.476992},{"c":97.7,"h":97.75,"l":97.5,"n":371,"o":97.55,"t":"2026-10-13T17:00:00Z","v":10395,"vw":97.594219},{"c":97.745,"h":97.835,"l":97.67,"n":444,"o":97.72,"t":"2026-10-13T17:15:00Z","v":22135,"vw":97.76048},{"c":97.73,"h":97.83,"l":97.6601,"n":585,"o":97.785,"t":"2026-10-13T17:30:00Z","v":23614,"vw":97.749137},{"c":97.7,"h":97.7075,"l":97.58,"n":367,"o":97.66,"t":"2026-10-13T17:45:00Z","v":7416,"vw":97.66047},{"c":97.775,"h":97.86,"l":97.63,"n":383,"o":97.63,"t":"2026-10-13T18:00:00Z","v":10371,"vw":97.739911},{"c":97.71,"h":97.78,"l":97.615,"n":412,"o":97.78,"t":"2026-10-13T18:15:00Z","v":13942,"vw":97.711051},{"c":97.82,"h":97.83,"l":97.705,"n":326,"o":97.7299,"t":"2026-10-13T18:30:00Z","v":10140,"vw":97.765527},{"c":97.9,"h":97.93,"l":97.745,"n":420,"o":97.825,"t":"2026-10-13T18:45:00Z","v":11340,"vw":97.801622},{"c":98.105,"h":98.115,"l":97.85,"n":596,"o":97.91,"t":"2026-10-13T19:00:00Z","v":25128,"vw":97.937135},{"c":97.97,"h":98.09,"l":97.86,"n":690,"o":98.09,"t":"2026-10-13T19:15:00Z","v":19845,"vw":97.947524},{"c":97.675,"h":98.02,"l":97.675,"n":962,"o":97.98,"t":"2026-10-13T19:30:00Z","v":37791,"vw":97.854769},{"c":97.99,"h":98.11,"l":97.595,"n":2653,"o":97.65,"t":"2026-10-13T19:45:00Z","v":106795,"vw":97.950463},{"c":98,"h":98,"l":97.97,"n":56,"o":97.97,"t":"2026-10-13T20:00:00Z","v":205486,"vw":97.999291},{"c":98.26,"h":98.26,"l":98.26,"n":2,"o":98.26,"t":"2026-10-14T11:45:00Z","v":127,"vw":98.26},{"c":97.645,"h":98.0725,"l":97.46,"n":183,"o":97.46,"t":"2026-10-14T13:30:00Z","v":18155,"vw":97.665054},{"c":97.6,"h":97.6,"l":97.34,"n":299,"o":97.46,"t":"2026-10-14T13:45:00Z","v":19484,"vw":97.538053},{"c":97.2,"h":97.6,"l":97.2,"n":613,"o":97.58,"t":"2026-10-14T14:00:00Z","v":27571,"vw":97.471051},{"c":97.14,"h":97.28,"l":97.045,"n":243,"o":97.15,"t":"2026-10-14T14:15:00Z","v":6570,"vw":97.148417},{"c":96.9389,"h":97.235,"l":96.83,"n":387,"o":97.235,"t":"2026-10-14T14:30:00Z","v":14533,"vw":97.021783},{"c":96.84,"h":96.89,"l":96.715,"n":345,"o":96.89,"t":"2026-10-14T14:45:00Z","v":9145,"vw":96.822764},{"c":96.99,"h":96.99,"l":96.75,"n":300,"o":96.79,"t":"2026-10-14T15:00:00Z","v":11176,"vw":96.903568},{"c":96.91,"h":97.068,"l":96.87,"n":338,"o":97,"t":"2026-10-14T15:15:00Z","v":9121,"vw":96.972631},{"c":96.87,"h":96.99,"l":96.865,"n":225,"o":96.89,"t":"2026-10-14T15:30:00Z","v":7385,"vw":96.949027},{"c":96.93,"h":96.94,"l":96.83,"n":163,"o":96.83,"t":"2026-10-14T15:45:00Z","v":4457,"vw":96.905424},{"c":97.01,"h":97.03,"l":96.865,"n":281,"o":96.905,"t":"2026-10-14T16:00:00Z","v":11865,"vw":96.933865},{"c":97.14,"h":97.2199,"l":96.89,"n":387,"o":97.01,"t":"2026-10-14T16:15:00Z","v":13692,"vw":97.044855},{"c":97.03,"h":97.24,"l":97.005,"n":346,"o":97.1,"t":"2026-10-14T16:30:00Z","v":10640,"vw":97.120258},{"c":96.85,"h":97.05,"l":96.84,"n":229,"o":97.05,"t":"2026-10-14T16:45:00Z","v":5767,"vw":96.938971},{"c":96.97,"h":97.03,"l":96.84,"n":291,"o":96.895,"t":"2026-10-14T17:00:00Z","v":10240,"vw":96.967717},{"c":97.05,"h":97.06,"l":96.95,"n":333,"o":97.018,"t":"2026-10-14T17:15:00Z","v":13194,"vw":97.018096},{"c":97.16,"h":97.21,"l":97.005,"n":521,"o":97.085,"t":"2026-10-14T17:30:00Z","v":24025,"vw":97.1045},{"c":97.18,"h":97.218,"l":97,"n":430,"o":97.18,"t":"2026-10-14T17:45:00Z","v":16734,"vw":97.088667},{"c":97.3,"h":97.34,"l":97.15,"n":497,"o":97.18,"t":"2026-10-14T18:00:00Z","v":19259,"vw":97.238361},{"c":97.35,"h":97.46,"l":97.26,"n":477,"o":97.365,"t":"2026-10-14T18:15:00Z","v":15666,"vw":97.377363},{"c":97.295,"h":97.345,"l":97.2,"n":453,"o":97.345,"t":"2026-10-14T18:30:00Z","v":13714,"vw":97.25486},{"c":97.325,"h":97.35,"l":97.22,"n":443,"o":97.3,"t":"2026-10-14T18:45:00Z","v":11889,"vw":97.273118},{"c":97.34,"h":97.455,"l":97.27,"n":618,"o":97.325,"t":"2026-10-14T19:00:00Z","v":22889,"vw":97.363548},{"c":97.28,"h":97.415,"l":97.18,"n":674,"o":97.34,"t":"2026-10-14T19:15:00Z","v":17393,"vw":97.293076},{"c":97.285,"h":97.335,"l":97.12,"n":782,"o":97.325,"t":"2026-10-14T19:30:00Z","v":23200,"vw":97.229826},{"c":97.27,"h":97.335,"l":97.155,"n":2488,"o":97.25,"t":"2026-10-14T19:45:00Z","v":110671,"vw":97.254438},{"c":97.24,"h":97.27,"l":97.24,"n":62,"o":97.27,"t":"2026-10-14T20:00:00Z","v":194437,"vw":97.240412},{"c":97.24,"h":97.24,"l":97.24,"n":1,"o":97.24,"t":"2026-10-14T20:15:00Z","v":3888,"vw":97.24},{"c":98.205,"h":98.9,"l":98.2,"n":800,"o":98.89,"t":"2026-10-15T13:30:00Z","v":29577,"vw":98.601239},{"c":98.39,"h":98.6,"l":98.09,"n":549,"o":98.09,"t":"2026-10-15T13:45:00Z","v":17396,"vw":98.388185},{"c":98.18,"h":98.44,"l":98.14,"n":532,"o":98.27,"t":"2026-10-15T14:00:00Z","v":15501,"vw":98.329586},{"c":98.175,"h":98.4,"l":98.095,"n":353,"o":98.31,"t":"2026-10-15T14:15:00Z","v":8396,"vw":98.215788},{"c":98.49,"h":98.68,"l":98.23,"n":469,"o":98.24,"t":"2026-10-15T14:30:00Z","v":14793,"vw":98.427779},{"c":97.845,"h":98.32,"l":97.845,"n":334,"o":98.32,"t":"2026-10-15T14:45:00Z","v":8999,"vw":98.17193},{"c":97.89,"h":98.03,"l":97.82,"n":296,"o":97.93,"t":"2026-10-15T15:00:00Z","v":7379,"vw":97.942236},{"c":97.74,"h":97.9,"l":97.665,"n":340,"o":97.88,"t":"2026-10-15T15:15:00Z","v":8728,"vw":97.825123},{"c":97.715,"h":97.72,"l":97.58,"n":438,"o":97.71,"t":"2026-10-15T15:30:00Z","v":10806,"vw":97.65986},{"c":97.715,"h":97.95,"l":97.668057,"n":603,"o":97.75,"t":"2026-10-15T15:45:00Z","v":29845,"vw":97.792241},{"c":97.86,"h":97.88,"l":97.66,"n":346,"o":97.77,"t":"2026-10-15T16:00:00Z","v":13394,"vw":97.780617},{"c":98,"h":98,"l":97.83,"n":327,"o":97.835,"t":"2026-10-15T16:15:00Z","v":10810,"vw":97.895228},{"c":98.36,"h":98.36,"l":98.01,"n":320,"o":98.01,"t":"2026-10-15T16:30:00Z","v":10024,"vw":98.213333},{"c":98.47,"h":98.47,"l":98.255,"n":407,"o":98.37,"t":"2026-10-15T16:45:00Z","v":14361,"vw":98.383113},{"c":98.5,"h":98.51,"l":98.39,"n":287,"o":98.47,"t":"2026-10-15T17:00:00Z","v":9629,"vw":98.445316},{"c":98.43,"h":98.47,"l":98.36,"n":350,"o":98.47,"t":"2026-10-15T17:15:00Z","v":12510,"vw":98.426787},{"c":98.25,"h":98.47,"l":98.24,"n":376,"o":98.43,"t":"2026-10-15T17:30:00Z","v":8816,"vw":98.346527},{"c":98.33,"h":98.425,"l":98.17,"n":439,"o":98.24,"t":"2026-10-15T17:45:00Z","v":14116,"vw":98.333587},{"c":98.43,"h":98.52,"l":98.31,"n":409,"o":98.31,"t":"2026-10-15T18:00:00Z","v":12802,"vw":98.42339},{"c":98.4,"h":98.51,"l":98.395,"n":367,"o":98.43,"t":"2026-10-15T18:15:00Z","v":11117,"vw":98.431821},{"c":98.3,"h":98.51,"l":98.3,"n":521,"o":98.42,"t":"2026-10-15T18:30:00Z","v":13292,"vw":98.381839},{"c":98.11,"h":98.385,"l":98.08,"n":445,"o":98.305,"t":"2026-10-15T18:45:00Z","v":18719,"vw":98.231988},{"c":98.25,"h":98.25,"l":98.08,"n":761,"o":98.08,"t":"2026-10-15T19:00:00Z","v":30487,"vw":98.17089},{"c":98.23,"h":98.2399,"l":98.115,"n":807,"o":98.22,"t":"2026-10-15T19:15:00Z","v":38746,"vw":98.185638},{"c":98.3,"h":98.35,"l":98.2,"n":1123,"o":98.23,"t":"2026-10-15T19:30:00Z","v":45561,"vw":98.279038},{"c":98.21,"h":98.36,"l":98.105,"n":3743,"o":98.29,"t":"2026-10-15T19:45:00Z","v":188300,"vw":98.202659},{"c":98.19,"h":98.21,"l":98.19,"n":40,"o":98.21,"t":"2026-10-15T20:00:00Z","v":185830,"vw":98.190035},{"c":98.38,"h":98.82,"l":98.16,"n":356,"o":98.67,"t":"2026-10-16T13:30:00Z","v":42221,"vw":98.632547},{"c":98.76,"h":98.84,"l":98.36,"n":424,"o":98.36,"t":"2026-10-16T13:45:00Z","v":14995,"vw":98.616717},{"c":98.41,"h":98.89,"l":98.41,"n":590,"o":98.755,"t":"2026-10-16T14:00:00Z","v":19973,"vw":98.723633},{"c":98.71,"h":98.75,"l":98.24,"n":414,"o":98.31,"t":"2026-10-16T14:15:00Z","v":23107,"vw":98.641102},{"c":98.05,"h":98.67,"l":97.98,"n":604,"o":98.67,"t":"2026-10-16T14:30:00Z","v":36145,"vw":98.192417},{"c":98.29,"h":98.39,"l":98.0175,"n":564,"o":98.02,"t":"2026-10-16T14:45:00Z","v":33944,"vw":98.121129},{"c":98.75,"h":98.8,"l":98.34,"n":647,"o":98.36,"t":"2026-10-16T15:00:00Z","v":16620,"vw":98.558488},{"c":98.765,"h":98.92,"l":98.765,"n":580,"o":98.77,"t":"2026-10-16T15:15:00Z","v":17932,"vw":98.852569},{"c":98.7,"h":98.855,"l":98.65,"n":573,"o":98.79,"t":"2026-10-16T15:30:00Z","v":20472,"vw":98.770834},{"c":98.34,"h":98.59,"l":98.34,"n":539,"o":98.585,"t":"2026-10-16T15:45:00Z","v":20078,"vw":98.473676},{"c":98.31,"h":98.51,"l":98.2001,"n":530,"o":98.29,"t":"2026-10-16T16:00:00Z","v":26969,"vw":98.300337},{"c":98.305,"h":98.445,"l":98.27,"n":411,"o":98.31,"t":"2026-10-16T16:15:00Z","v":15422,"vw":98.378439},{"c":98.225,"h":98.365,"l":98.115,"n":485,"o":98.305,"t":"2026-10-16T16:30:00Z","v":21714,"vw":98.246723},{"c":98.215,"h":98.26,"l":98.055,"n":439,"o":98.225,"t":"2026-10-16T16:45:00Z","v":18364,"vw":98.173054},{"c":97.945,"h":98.215,"l":97.945,"n":503,"o":98.215,"t":"2026-10-16T17:00:00Z","v":25921,"vw":98.049501},{"c":98.02,"h":98.05,"l":97.92,"n":535,"o":97.96,"t":"2026-10-16T17:15:00Z","v":26248,"vw":97.986682},{"c":98.14,"h":98.19,"l":98,"n":558,"o":98.005,"t":"2026-10-16T17:30:00Z","v":24678,"vw":98.101626},{"c":98.03,"h":98.155,"l":97.96,"n":425,"o":98.13,"t":"2026-10-16T17:45:00Z","v":15080,"vw":98.045332},{"c":98.21,"h":98.25,"l":97.995,"n":392,"o":98.03,"t":"2026-10-16T18:00:00Z","v":13291,"vw":98.097059},{"c":98.025,"h":98.22,"l":98.025,"n":476,"o":98.17,"t":"2026-10-16T18:15:00Z","v":15282,"vw":98.106439},{"c":98.14,"h":98.15,"l":97.94,"n":453,"o":98.025,"t":"2026-10-16T18:30:00Z","v":16945,"vw":98.066004},{"c":98.24,"h":98.29,"l":98.11,"n":581,"o":98.16,"t":"2026-10-16T18:45:00Z","v":21289,"vw":98.200611},{"c":98.39,"h":98.41,"l":98.17,"n":641,"o":98.235,"t":"2026-10-16T19:00:00Z","v":22719,"vw":98.271197},{"c":98.49,"h":98.49,"l":98.245,"n":709,"o":98.389,"t":"2026-10-16T19:15:00Z","v":23957,"vw":98.397218},{"c":98.71,"h":98.71,"l":98.49,"n":994,"o":98.49,"t":"2026-10-16T19:30:00Z","v":28292,"vw":98.632772},{"c":98.61,"h":98.75,"l":98.52,"n":2977,"o":98.7,"t":"2026-10-16T19:45:00Z","v":121003,"vw":98.635717},{"c":98.59,"h":98.59,"l":98.59,"n":42,"o":98.59,"t":"2026-10-16T20:00:00Z","v":221693,"vw":98.59},{"c":97.9325,"h":98.635,"l":97.86,"n":390,"o":98.11,"t":"2026-10-19T13:30:00Z","v":25136,"vw":98.141804},{"c":97.935,"h":97.985,"l":97.65,"n":318,"o":97.905,"t":"2026-10-19T13:45:00Z","v":16551,"vw":97.83431},{"c":97.9999,"h":98.055,"l":97.66,"n":346,"o":97.87,"t":"2026-10-19T14:00:00Z","v":15057,"vw":97.813513},{"c":97.55,"h":98.035,"l":97.55,"n":272,"o":97.94,"t":"2026-10-19T14:15:00Z","v":11678,"vw":97.716989},{"c":97.525,"h":97.675,"l":97.38,"n":292,"o":97.6287,"t":"2026-10-19T14:30:00Z","v":10548,"vw":97.538957},{"c":97.52,"h":97.59,"l":97.335,"n":340,"o":97.51,"t":"2026-10-19T14:45:00Z","v":23718,"vw":97.476606},{"c":97.61,"h":97.62,"l":97.5,"n":396,"o":97.57,"t":"2026-10-19T15:00:00Z","v":11670,"vw":97.550884},{"c":97.51,"h":97.69,"l":97.4701,"n":514,"o":97.61,"t":"2026-10-19T15:15:00Z","v":15543,"vw":97.565567},{"c":97.7597,"h":97.7597,"l":97.51,"n":316,"o":97.525,"t":"2026-10-19T15:30:00Z","v":16540,"vw":97.641995},{"c":97.73,"h":97.77,"l":97.595,"n":385,"o":97.67,"t":"2026-10-19T15:45:00Z","v":14460,"vw":97.679193},{"c":97.76,"h":97.84,"l":97.61,"n":359,"o":97.76,"t":"2026-10-19T16:00:00Z","v":11736,"vw":97.724117},{"c":97.85,"h":97.85,"l":97.735,"n":247,"o":97.755,"t":"2026-10-19T16:15:00Z","v":8447,"vw":97.777248},{"c":97.81,"h":97.88,"l":97.805,"n":168,"o":97.83,"t":"2026-10-19T16:30:00Z","v":5029,"vw":97.832321},{"c":97.89,"h":97.925,"l":97.805,"n":230,"o":97.805,"t":"2026-10-19T16:45:00Z","v":7214,"vw":97.853614},{"c":97.9,"h":97.91,"l":97.84,"n":286,"o":97.88,"t":"2026-10-19T17:00:00Z","v":9355,"vw":97.884304},{"c":98.07,"h":98.07,"l":97.8958,"n":328,"o":97.8958,"t":"2026-10-19T17:15:00Z","v":10634,"vw":97.955292},{"c":98.03,"h":98.08,"l":97.895,"n":484,"o":98.065,"t":"2026-10-19T17:30:00Z","v":15747,"vw":98.025039},{"c":98.21,"h":98.23,"l":98.02,"n":343,"o":98.04,"t":"2026-10-19T17:45:00Z","v":13579,"vw":98.177268},{"c":98.01,"h":98.21,"l":98.01,"n":328,"o":98.18,"t":"2026-10-19T18:00:00Z","v":10368,"vw":98.123861},{"c":98,"h":98.04,"l":97.9101,"n":374,"o":98.01,"t":"2026-10-19T18:15:00Z","v":10248,"vw":98.003253},{"c":97.9,"h":98.06,"l":97.89,"n":458,"o":98.025,"t":"2026-10-19T18:30:00Z","v":15193,"vw":97.958177},{"c":97.98,"h":98.05,"l":97.88,"n":421,"o":97.9,"t":"2026-10-19T18:45:00Z","v":14512,"vw":97.987852},{"c":97.97,"h":98,"l":97.935,"n":398,"o":98,"t":"2026-10-19T19:00:00Z","v":11284,"vw":97.964156},{"c":97.98,"h":98.01,"l":97.9,"n":654,"o":97.955,"t":"2026-10-19T19:15:00Z","v":21830,"vw":97.954373},{"c":97.97,"h":98.03,"l":97.84,"n":760,"o":97.94,"t":"2026-10-19T19:30:00Z","v":26131,"vw":97.945719},{"c":97.86,"h":98.18,"l":97.83,"n":2441,"o":97.975,"t":"2026-10-19T19:45:00Z","v":104406,"vw":98.00093},{"c":97.85,"h":97.85,"l":97.85,"n":57,"o":97.85,"t":"2026-10-19T20:00:00Z","v":167139,"vw":97.85},{"c":98.15,"h":98.15,"l":98.15,"n":3,"o":98.15,"t":"2026-10-20T10:15:00Z","v":601,"vw":98.15},{"c":99.62,"h":99.665,"l":97.2535,"n":470,"o":98.25,"t":"2026-10-20T13:30:00Z","v":26855,"vw":98.917271},{"c":99.48,"h":100.21,"l":99.435,"n":671,"o":99.67,"t":"2026-10-20T13:45:00Z","v":59553,"vw":99.9294},{"c":99.39,"h":99.5,"l":98.965,"n":563,"o":99.42,"t":"2026-10-20T14:00:00Z","v":25852,"vw":99.24087},{"c":99.67,"h":99.92,"l":99.48,"n":428,"o":99.48,"t":"2026-10-20T14:15:00Z","v":14240,"vw":99.698133},{"c":99.78,"h":99.825,"l":99.66,"n":258,"o":99.66,"t":"2026-10-20T14:30:00Z","v":6444,"vw":99.743738},{"c":99.83,"h":99.87,"l":99.67,"n":412,"o":99.73,"t":"2026-10-20T14:45:00Z","v":14290,"vw":99.789715},{"c":99.61,"h":99.76,"l":99.52,"n":294,"o":99.76,"t":"2026-10-20T15:00:00Z","v":8064,"vw":99.6011},{"c":99.51,"h":99.71,"l":99.51,"n":274,"o":99.64,"t":"2026-10-20T15:15:00Z","v":7519,"vw":99.652703},{"c":99.72,"h":99.72,"l":99.47,"n":262,"o":99.57,"t":"2026-10-20T15:30:00Z","v":7680,"vw":99.599385},{"c":99.38,"h":99.72,"l":99.38,"n":204,"o":99.72,"t":"2026-10-20T15:45:00Z","v":7197,"vw":99.481321},{"c":99.3566,"h":99.425,"l":99.295,"n":157,"o":99.41,"t":"2026-10-20T16:00:00Z","v":3546,"vw":99.355783},{"c":99.3,"h":99.4,"l":99.1825,"n":239,"o":99.38,"t":"2026-10-20T16:15:00Z","v":6483,"vw":99.292256},{"c":99.32,"h":99.37,"l":99.295,"n":180,"o":99.3,"t":"2026-10-20T16:30:00Z","v":6082,"vw":99.331023},{"c":99.36,"h":99.36,"l":99.25,"n":209,"o":99.2601,"t":"2026-10-20T16:45:00Z","v":6516,"vw":99.303952},{"c":99.45,"h":99.475,"l":99.27,"n":286,"o":99.4,"t":"2026-10-20T17:00:00Z","v":10800,"vw":99.387851},{"c":99.3,"h":99.42,"l":99.25,"n":332,"o":99.4,"t":"2026-10-20T17:15:00Z","v":13711,"vw":99.309177},{"c":99.26,"h":99.3,"l":99.21,"n":248,"o":99.3,"t":"2026-10-20T17:30:00Z","v":8081,"vw":99.249083},{"c":99.28,"h":99.33,"l":99.27,"n":190,"o":99.295,"t":"2026-10-20T17:45:00Z","v":5136,"vw":99.296693},{"c":99.3,"h":99.375,"l":99.22,"n":308,"o":99.27,"t":"2026-10-20T18:00:00Z","v":8687,"vw":99.30496},{"c":99.42,"h":99.42,"l":99.26,"n":408,"o":99.3,"t":"2026-10-20T18:15:00Z","v":13370,"vw":99.304101},{"c":99.45,"h":99.48,"l":99.365,"n":270,"o":99.44,"t":"2026-10-20T18:30:00Z","v":8113,"vw":99.43184},{"c":99.45,"h":99.56,"l":99.45,"n":301,"o":99.47,"t":"2026-10-20T18:45:00Z","v":8972,"vw":99.491883},{"c":99.51,"h":99.54,"l":99.43,"n":529,"o":99.51,"t":"2026-10-20T19:00:00Z","v":23853,"vw":99.48745},{"c":99.815,"h":99.815,"l":99.545,"n":745,"o":99.545,"t":"2026-10-20T19:15:00Z","v":25268,"vw":99.688452},{"c":100.24,"h":100.24,"l":99.77,"n":1111,"o":99.8,"t":"2026-10-20T19:30:00Z","v":44645,"vw":100.018359},{"c":99.77,"h":100.25,"l":99.75,"n":2518,"o":100.21,"t":"2026-10-20T19:45:00Z","v":133103,"vw":99.935502},{"c":99.77,"h":99.77,"l":99.77,"n":42,"o":99.77,"t":"2026-10-20T20:00:00Z","v":191436,"vw":99.77},{"c":100.36,"h":101.12,"l":100.36,"n":233,"o":100.41,"t":"2026-10-21T13:30:00Z","v":20487,"vw":100.443164},{"c":99.84,"h":100.38,"l":99.84,"n":340,"o":100.35,"t":"2026-10-21T13:45:00Z","v":9414,"vw":100.092352},{"c":100.205,"h":100.29,"l":99.74,"n":423,"o":99.74,"t":"2026-10-21T14:00:00Z","v":14333,"vw":100.014433},{"c":100.075,"h":100.27,"l":99.98,"n":267,"o":100.17,"t":"2026-10-21T14:15:00Z","v":8616,"vw":100.151956},{"c":100,"h":100.16,"l":99.68,"n":298,"o":99.98,"t":"2026-10-21T14:30:00Z","v":7903,"vw":99.914165},{"c":99.985,"h":100.07,"l":99.87,"n":283,"o":100.04,"t":"2026-10-21T14:45:00Z","v":9846,"vw":99.965516},{"c":99.86,"h":99.96,"l":99.86,"n":200,"o":99.9514,"t":"2026-10-21T15:00:00Z","v":4093,"vw":99.922498},{"c":99.92,"h":99.92,"l":99.77,"n":407,"o":99.81,"t":"2026-10-21T15:15:00Z","v":10585,"vw":99.853664},{"c":99.85,"h":99.93,"l":99.75,"n":323,"o":99.87,"t":"2026-10-21T15:30:00Z","v":9308,"vw":99.838455},{"c":99.86,"h":99.955,"l":99.82,"n":360,"o":99.88,"t":"2026-10-21T15:45:00Z","v":11197,"vw":99.890163},{"c":99.955,"h":99.975,"l":99.83,"n":414,"o":99.875,"t":"2026-10-21T16:00:00Z","v":12092,"vw":99.915409},{"c":100.01,"h":100.035,"l":99.89,"n":315,"o":100,"t":"2026-10-21T16:15:00Z","v":9050,"vw":99.979606},{"c":99.98,"h":100.1,"l":99.9534,"n":487,"o":100.01,"t":"2026-10-21T16:30:00Z","v":13283,"vw":100.01767},{"c":100.2,"h":100.2,"l":99.995,"n":290,"o":100.06,"t":"2026-10-21T16:45:00Z","v":6996,"vw":100.092143},{"c":100.02,"h":100.21,"l":100.02,"n":348,"o":100.205,"t":"2026-10-21T17:00:00Z","v":12052,"vw":100.127047},{"c":100.135,"h":100.2,"l":100,"n":525,"o":100.04,"t":"2026-10-21T17:15:00Z","v":22542,"vw":100.127903},{"c":100.185,"h":100.2,"l":100.11,"n":435,"o":100.125,"t":"2026-10-21T17:30:00Z","v":16423,"vw":100.157137},{"c":100.3,"h":100.35,"l":100.165,"n":584,"o":100.21,"t":"2026-10-21T17:45:00Z","v":35727,"vw":100.217936},{"c":100.375,"h":100.42,"l":100.25,"n":422,"o":100.31,"t":"2026-10-21T18:00:00Z","v":13461,"vw":100.350322},{"c":100.41,"h":100.43,"l":100.27,"n":414,"o":100.37,"t":"2026-10-21T18:15:00Z","v":10780,"vw":100.368602},{"c":100.45,"h":100.53,"l":100.31,"n":410,"o":100.38,"t":"2026-10-21T18:30:00Z","v":12792,"vw":100.410585},{"c":100.375,"h":100.56,"l":100.36,"n":598,"o":100.435,"t":"2026-10-21T18:45:00Z","v":23935,"vw":100.455786},{"c":100.05,"h":100.38,"l":100.05,"n":923,"o":100.34,"t":"2026-10-21T19:00:00Z","v":30735,"vw":100.245423},{"c":100.46,"h":100.5,"l":100,"n":912,"o":100.04,"t":"2026-10-21T19:15:00Z","v":31661,"vw":100.31554},{"c":100.47,"h":100.52,"l":100.23,"n":999,"o":100.52,"t":"2026-10-21T19:30:00Z","v":35861,"vw":100.392939},{"c":100.22,"h":100.51,"l":100.19,"n":3676,"o":100.47,"t":"2026-10-21T19:45:00Z","v":200803,"vw":100.319066},{"c":100.19,"h":100.19,"l":100.19,"n":71,"o":100.19,"t":"2026-10-21T20:00:00Z","v":274513,"vw":100.19},{"c":101.03,"h":101.16,"l":99.67,"n":448,"o":100.5,"t":"2026-10-22T13:30:00Z","v":45787,"vw":100.729727},{"c":101.52,"h":101.56,"l":100.91,"n":677,"o":100.995,"t":"2026-10-22T13:45:00Z","v":32566,"vw":101.214836},{"c":101.875,"h":101.9,"l":101.18,"n":343,"o":101.53,"t":"2026-10-22T14:00:00Z","v":18305,"vw":101.454994},{"c":102.26,"h":102.4599,"l":101.87,"n":372,"o":102,"t":"2026-10-22T14:15:00Z","v":10698,"vw":102.21081},{"c":101.995,"h":102.31,"l":101.88,"n":449,"o":102.17,"t":"2026-10-22T14:30:00Z","v":21694,"vw":102.034855},{"c":102.23,"h":102.32,"l":102.06,"n":442,"o":102.09,"t":"2026-10-22T14:45:00Z","v":19055,"vw":102.170493},{"c":102.475,"h":102.5,"l":102.15,"n":452,"o":102.25,"t":"2026-10-22T15:00:00Z","v":20727,"vw":102.366479},{"c":102.16,"h":102.55,"l":102.08,"n":482,"o":102.475,"t":"2026-10-22T15:15:00Z","v":24604,"vw":102.310216},{"c":102.49,"h":102.49,"l":102.11,"n":630,"o":102.2,"t":"2026-10-22T15:30:00Z","v":48104,"vw":102.37839},{"c":102.48,"h":102.555,"l":102.28,"n":650,"o":102.45,"t":"2026-10-22T15:45:00Z","v":32884,"vw":102.389816},{"c":102.26,"h":102.61,"l":102.24,"n":819,"o":102.48,"t":"2026-10-22T16:00:00Z","v":31638,"vw":102.400398},{"c":102.28,"h":102.4,"l":102.17,"n":543,"o":102.28,"t":"2026-10-22T16:15:00Z","v":23850,"vw":102.297568},{"c":102.28,"h":102.37,"l":102.16,"n":650,"o":102.3,"t":"2026-10-22T16:30:00Z","v":28746,"vw":102.281228},{"c":102.5,"h":102.575,"l":102.25,"n":786,"o":102.3,"t":"2026-10-22T16:45:00Z","v":47604,"vw":102.364509},{"c":102.525,"h":102.63,"l":102.39,"n":659,"o":102.45,"t":"2026-10-22T17:00:00Z","v":37254,"vw":102.520825},{"c":102.41,"h":102.63,"l":102.16,"n":713,"o":102.47,"t":"2026-10-22T17:15:00Z","v":50174,"vw":102.385932},{"c":102.58,"h":102.605,"l":102.4,"n":579,"o":102.4,"t":"2026-10-22T17:30:00Z","v":35621,"vw":102.484536},{"c":102.43,"h":102.58,"l":102.33,"n":960,"o":102.545,"t":"2026-10-22T17:45:00Z","v":57537,"vw":102.417191},{"c":102.35,"h":102.52,"l":102.2385,"n":575,"o":102.47,"t":"2026-10-22T18:00:00Z","v":17167,"vw":102.34846},{"c":102.31,"h":102.5,"l":102.3,"n":543,"o":102.405,"t":"2026-10-22T18:15:00Z","v":17976,"vw":102.408543},{"c":102.29,"h":102.425,"l":102.29,"n":538,"o":102.39,"t":"2026-10-22T18:30:00Z","v":24132,"vw":102.356086},{"c":102.425,"h":102.49,"l":102.265,"n":531,"o":102.265,"t":"2026-10-22T18:45:00Z","v":22074,"vw":102.420127},{"c":102.51,"h":102.735,"l":102.46,"n":951,"o":102.47,"t":"2026-10-22T19:00:00Z","v":43545,"vw":102.546995},{"c":102.635,"h":102.68,"l":102.505,"n":1023,"o":102.505,"t":"2026-10-22T19:15:00Z","v":41640,"vw":102.603473},{"c":102.44,"h":102.65,"l":102.36,"n":1313,"o":102.6,"t":"2026-10-22T19:30:00Z","v":60891,"vw":102.511587},{"c":102.72,"h":102.83,"l":102.23,"n":3765,"o":102.42,"t":"2026-10-22T19:45:00Z","v":211472,"vw":102.587896},{"c":102.74,"h":102.74,"l":102.72,"n":63,"o":102.72,"t":"2026-10-22T20:00:00Z","v":256635,"vw":102.739898}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6588047219647553,"strike":113.97011804911888,"iv":0.31664483463042425,"gamma":0.030807686988357483,"theta":-0.037901514399971664,"vega":0.0674250297695785,"rho":0.010855704211288144,"breakevenPct":11.57185397224415},{"delta":0.2,"premium":1.1808666635496405,"strike":114.3501755042181,"iv":0.39705035227906943,"gamma":0.02526192558412014,"theta":-0.05650995259511209,"vega":0.0797676615738387,"rho":0.01462192992134925,"breakevenPct":12.449914510188577},{"delta":0.25,"premium":1.2983622552031746,"strike":111.8765841009858,"iv":0.348095232628522,"gamma":0.035086812995728564,"theta":-0.0533856265117491,"vega":0.08803018496700307,"rho":0.018357982694431542,"breakevenPct":10.156654035613176},{"delta":0.3,"premium":1.415857846856709,"strike":109.40299269775349,"iv":0.2991401129779745,"gamma":0.04491170040733699,"theta":-0.05026130042838611,"vega":0.09629270836016743,"rho":0.022094035467513835,"breakevenPct":7.863393561037776},{"delta":0.35,"premium":1.5333534385102432,"strike":106.9294012945212,"iv":0.25018499332742705,"gamma":0.054736587818945415,"theta":-0.047136974345023126,"vega":0.10455523175333178,"rho":0.025830088240596127,"breakevenPct":5.570133086462375},{"delta":0.4,"premium":1.7228615736206334,"strike":104.82043747959517,"iv":0.2123950375448906,"gamma":0.06210551746653607,"theta":-0.044753868756121445,"vega":0.11065523996082273,"rho":0.02957169284909002,"breakevenPct":3.7018678734823887},{"delta":0.45,"premium":2.167686908259876,"strike":104.00424420502775,"iv":0.21419066274893894,"gamma":0.06076696049624551,"theta":-0.04499872673849167,"vega":0.10908814887365328,"rho":0.033332981237679575,"breakevenPct":3.3404040425225134},{"delta":0.5,"premium":2.6125122428991183,"strike":103.18805093046034,"iv":0.21598628795298727,"gamma":0.059428403525954944,"theta":-0.045243584720861894,"vega":0.10752105778648384,"rho":0.037094269626269126,"breakevenPct":2.978940211562638},{"delta":0.55,"premium":3.057337577538361,"strike":102.37185765589291,"iv":0.2177819131570356,"gamma":0.058089846555664376,"theta":-0.04548844270323212,"vega":0.1059539666993144,"rho":0.040855558014858684,"breakevenPct":2.6174763806027626},{"delta":0.6,"premium":3.502162912177603,"strike":101.5556643813255,"iv":0.2195775383610839,"gamma":0.056751289585373815,"theta":-0.04573330068560235,"vega":0.10438687561214496,"rho":0.04461684640344823,"breakevenPct":2.2560125496428878},{"delta":0.65,"premium":3.946988246816846,"strike":100.73947110675807,"iv":0.22137316356513223,"gamma":0.05541273261508325,"theta":-0.04597815866797257,"vega":0.10281978452497552,"rho":0.048378134792037786,"breakevenPct":1.8945487186830123},{"delta":0.7,"premium":4.44090909090909,"strike":99.88636363636364,"iv":0.22313636363636363,"gamma":0.05355909090909092,"theta":-0.04580454545454546,"vega":0.1002318181818182,"rho":0.052113481230512,"breakevenPct":1.5449413347018954},{"delta":0.75,"premium":5.408027079303674,"strike":98.6774661508704,"iv":0.2245870406189555,"gamma":0.04674090909090909,"theta":-0.041597582205029016,"vega":0.08780435203094779,"rho":0.05559879142638526,"breakevenPct":1.3096099184096563},{"delta":0.8,"premium":6.375145067698259,"strike":97.46856866537718,"iv":0.2260377176015474,"gamma":0.03992272727272727,"theta":-0.03739061895551257,"vega":0.07537688588007736,"rho":0.05908410162225853,"breakevenPct":1.0742785021174175},{"delta":0.85,"premium":7.342263056092842,"strike":96.25967117988395,"iv":0.22748839458413928,"gamma":0.033104545454545456,"theta":-0.03318365570599613,"vega":0.06294941972920698,"rho":0.06256941181813179,"breakevenPct":0.8389470858251789},{"delta":0.9,"premium":8.309381044487427,"strike":95.05077369439071,"iv":0.22893907156673116,"gamma":0.026286363636363635,"theta":-0.02897669245647969,"vega":0.05052195357833656,"rho":0.06605472201400506,"breakevenPct":0.60361566953294}],"put":[{"delta":0.1,"premium":1.1061064822009428,"strike":80.61064822009428,"iv":0.7423958140745038,"gamma":0.00823343640675801,"theta":-0.06357006768618038,"vega":0.050661345357321724,"rho":-0.009265437024743892,"breakevenPct":22.615785733021855},{"delta":0.15,"premium":0.6693301555444053,"strike":95.15554440541896,"iv":0.2826981936778725,"gamma":0.028175965880582035,"theta":-0.030919066733567487,"vega":0.06687235323632715,"rho":-0.01344400452846611,"breakevenPct":8.033663373686426},{"delta":0.2,"premium":1.0268314099347715,"strike":96.40993477170095,"iv":0.28590943301555444,"gamma":0.032014400401404915,"theta":-0.035911540391369796,"vega":0.07713326643251381,"rho":-0.017902556785493916,"breakevenPct":7.160693632697891},{"delta":0.25,"premium":1.3843326643251377,"strike":97.66432513798294,"iv":0.2891206723532363,"gamma":0.035852834922227794,"theta":-0.0409040140491721,"vega":0.08739417962870044,"rho":-0.02236110904252172,"breakevenPct":6.287723891709356},{"delta":0.3,"premium":1.7418339187155039,"strike":98.91871550426492,"iv":0.2923319116909182,"gamma":0.039691269443050674,"theta":-0.04589648770697441,"vega":0.0976550928248871,"rho":-0.026819661299549526,"breakevenPct":5.414754150720821},{"delta":0.35,"premium":2.1158955857385395,"strike":100.14643463497453,"iv":0.29460212224108656,"gamma":0.04316400679117147,"theta":-0.050120925297113754,"vega":0.10669915110356536,"rho":-0.031282458721075435,"breakevenPct":4.583863101775355},{"delta":0.4,"premium":2.5933998302207133,"strike":101.20755517826825,"iv":0.29099431239388796,"gamma":0.04435246179966044,"theta":-0.04954792020373514,"vega":0.10814227504244482,"rho":-0.0357717730396837,"breakevenPct":4.015811419069937},{"delta":0.45,"premium":3.070904074702886,"strike":102.26867572156198,"iv":0.2873865025466893,"gamma":0.0455409168081494,"theta":-0.04897491511035654,"vega":0.10958539898132427,"rho":-0.04026108735829196,"breakevenPct":3.447759736364521},{"delta":0.5,"premium":3.548408319185059,"strike":103.32979626485569,"iv":0.2837786926994907,"gamma":0.04672937181663837,"theta":-0.04840191001697793,"vega":0.11102852292020374,"rho":-0.044750401676900226,"breakevenPct":2.8797080536591046},{"delta":0.55,"premium":4.025912563667233,"strike":104.39091680814941,"iv":0.280170882852292,"gamma":0.04791782682512733,"theta":-0.04782890492359932,"vega":0.11247164685908319,"rho":-0.049239715995508485,"breakevenPct":2.3116563709536875},{"delta":0.6,"premium":4.792305441778818,"strike":105.62317144528964,"iv":0.2835465184318315,"gamma":0.046792802808660036,"theta":-0.0468020479812756,"vega":0.11065775307197191,"rho":-0.05389658332660168,"breakevenPct":1.8582188013326528},{"delta":0.65,"premium":5.947952018724401,"strike":107.0860152135752,"iv":0.29633177296664714,"gamma":0.042550555880631946,"theta":-0.04516366296079578,"vega":0.10445529549444119,"rho":-0.05877921457592577,"breakevenPct":1.559214332440338},{"delta":0.7,"premium":7.103598595669981,"strike":108.54885898186073,"iv":0.3091170275014628,"gamma":0.03830830895260387,"theta":-0.04352527794031598,"vega":0.09825283791691049,"rho":-0.06366184582524984,"breakevenPct":1.260209863548024},{"delta":0.75,"premium":8.274031007751935,"strike":110.02583979328165,"iv":0.32215193798449604,"gamma":0.034041085271317835,"theta":-0.04188656330749354,"vega":0.09200697674418606,"rho":-0.06855556352825957,"breakevenPct":0.9618368838527152},{"delta":0.8,"premium":11.277906976744188,"strike":113.25581395348837,"iv":0.36614418604651167,"gamma":0.026676744186046503,"theta":-0.040206976744186045,"vega":0.08037906976744184,"rho":-0.0748240014882901,"breakevenPct":0.7417685645861518},{"delta":0.85,"premium":14.421075581395346,"strike":116.67151162790698,"iv":0.39668633720930235,"gamma":0.020192732558139536,"theta":-0.03461976744186047,"vega":0.06684563953488372,"rho":-0.081223099102397,"breakevenPct":0.47650764404163115},{"delta":0.9,"premium":19.229661016949155,"strike":121.77966101694916,"iv":0.4388525423728814,"gamma":0.013954237288135591,"theta":-0.026296610169491526,"vega":0.050833898305084745,"rho":-0.0889435589590644,"breakevenPct":0.18493284017909065}]},"raw":{"call":[{"delta":0.15,"premium":0.6588047219647553,"strike":113.97011804911888,"iv":0.31664483463042425,"gamma":0.030807686988357483,"theta":-0.037901514399971664,"vega":0.0674250297695785,"rho":0.010855704211288144,"breakevenPct":11.57185397224415},{"delta":0.2,"premium":1.1808666635496405,"strike":114.3501755042181,"iv":0.39705035227906943,"gamma":0.02526192558412014,"theta":-0.05650995259511209,"vega":0.0797676615738387,"rho":0.01462192992134925,"breakevenPct":12.449914510188577},{"delta":0.25,"premium":1.2983622552031746,"strike":111.8765841009858,"iv":0.348095232628522,"gamma":0.035086812995728564,"theta":-0.0533856265117491,"vega":0.08803018496700307,"rho":0.018357982694431542,"breakevenPct":10.156654035613176},{"delta":0.3,"premium":1.415857846856709,"strike":109.40299269775349,"iv":0.2991401129779745,"gamma":0.04491170040733699,"theta":-0.05026130042838611,"vega":0.09629270836016743,"rho":0.022094035467513835,"breakevenPct":7.863393561037776},{"delta":0.35,"premium":1.5333534385102432,"strike":106.9294012945212,"iv":0.25018499332742705,"gamma":0.054736587818945415,"theta":-0.047136974345023126,"vega":0.10455523175333178,"rho":0.025830088240596127,"breakevenPct":5.570133086462375},{"delta":0.4,"premium":1.7228615736206334,"strike":104.82043747959517,"iv":0.2123950375448906,"gamma":0.06210551746653607,"theta":-0.044753868756121445,"vega":0.11065523996082273,"rho":0.02957169284909002,"breakevenPct":3.7018678734823887},{"delta":0.45,"premium":2.167686908259876,"strike":104.00424420502775,"iv":0.21419066274893894,"gamma":0.06076696049624551,"theta":-0.04499872673849167,"vega":0.10908814887365328,"rho":0.033332981237679575,"breakevenPct":3.3404040425225134},{"delta":0.5,"premium":2.6125122428991183,"strike":103.18805093046034,"iv":0.21598628795298727,"gamma":0.059428403525954944,"theta":-0.045243584720861894,"vega":0.10752105778648384,"rho":0.037094269626269126,"breakevenPct":2.978940211562638},{"delta":0.55,"premium":3.057337577538361,"strike":102.37185765589291,"iv":0.2177819131570356,"gamma":0.058089846555664376,"theta":-0.04548844270323212,"vega":0.1059539666993144,"rho":0.040855558014858684,"breakevenPct":2.6174763806027626},{"delta":0.6,"premium":3.502162912177603,"strike":101.5556643813255,"iv":0.2195775383610839,"gamma":0.056751289585373815,"theta":-0.04573330068560235,"vega":0.10438687561214496,"rho":0.04461684640344823,"breakevenPct":2.2560125496428878},{"delta":0.65,"premium":3.946988246816846,"strike":100.73947110675807,"iv":0.22137316356513223,"gamma":0.05541273261508325,"theta":-0.04597815866797257,"vega":0.10281978452497552,"rho":0.048378134792037786,"breakevenPct":1.8945487186830123},{"delta":0.7,"premium":4.44090909090909,"strike":99.88636363636364,"iv":0.22313636363636363,"gamma":0.05355909090909092,"theta":-0.04580454545454546,"vega":0.1002318181818182,"rho":0.052113481230512,"breakevenPct":1.5449413347018954},{"delta":0.75,"premium":5.408027079303674,"strike":98.6774661508704,"iv":0.2245870406189555,"gamma":0.04674090909090909,"theta":-0.041597582205029016,"vega":0.08780435203094779,"rho":0.05559879142638526,"breakevenPct":1.3096099184096563},{"delta":0.8,"premium":6.375145067698259,"strike":97.46856866537718,"iv":0.2260377176015474,"gamma":0.03992272727272727,"theta":-0.03739061895551257,"vega":0.07537688588007736,"rho":0.05908410162225853,"breakevenPct":1.0742785021174175},{"delta":0.85,"premium":7.342263056092842,"strike":96.25967117988395,"iv":0.22748839458413928,"gamma":0.033104545454545456,"theta":-0.03318365570599613,"vega":0.06294941972920698,"rho":0.06256941181813179,"breakevenPct":0.8389470858251789},{"delta":0.9,"premium":8.309381044487427,"strike":95.05077369439071,"iv":0.22893907156673116,"gamma":0.026286363636363635,"theta":-0.02897669245647969,"vega":0.05052195357833656,"rho":0.06605472201400506,"breakevenPct":0.60361566953294}],"put":[{"delta":0.1,"premium":1.1061064822009428,"strike":80.61064822009428,"iv":0.7423958140745038,"gamma":0.00823343640675801,"theta":-0.06357006768618038,"vega":0.050661345357321724,"rho":-0.009265437024743892,"breakevenPct":22.615785733021855},{"delta":0.15,"premium":0.6693301555444053,"strike":95.15554440541896,"iv":0.2826981936778725,"gamma":0.028175965880582035,"theta":-0.030919066733567487,"vega":0.06687235323632715,"rho":-0.01344400452846611,"breakevenPct":8.033663373686426},{"delta":0.2,"premium":1.0268314099347715,"strike":96.40993477170095,"iv":0.28590943301555444,"gamma":0.032014400401404915,"theta":-0.035911540391369796,"vega":0.07713326643251381,"rho":-0.017902556785493916,"breakevenPct":7.160693632697891},{"delta":0.25,"premium":1.3843326643251377,"strike":97.66432513798294,"iv":0.2891206723532363,"gamma":0.035852834922227794,"theta":-0.0409040140491721,"vega":0.08739417962870044,"rho":-0.02236110904252172,"breakevenPct":6.287723891709356},{"delta":0.3,"premium":1.7418339187155039,"strike":98.91871550426492,"iv":0.2923319116909182,"gamma":0.039691269443050674,"theta":-0.04589648770697441,"vega":0.0976550928248871,"rho":-0.026819661299549526,"breakevenPct":5.414754150720821},{"delta":0.35,"premium":2.1158955857385395,"strike":100.14643463497453,"iv":0.29460212224108656,"gamma":0.04316400679117147,"theta":-0.050120925297113754,"vega":0.10669915110356536,"rho":-0.031282458721075435,"breakevenPct":4.583863101775355},{"delta":0.4,"premium":2.5933998302207133,"strike":101.20755517826825,"iv":0.29099431239388796,"gamma":0.04435246179966044,"theta":-0.04954792020373514,"vega":0.10814227504244482,"rho":-0.0357717730396837,"breakevenPct":4.015811419069937},{"delta":0.45,"premium":3.070904074702886,"strike":102.26867572156198,"iv":0.2873865025466893,"gamma":0.0455409168081494,"theta":-0.04897491511035654,"vega":0.10958539898132427,"rho":-0.04026108735829196,"breakevenPct":3.447759736364521},{"delta":0.5,"premium":3.548408319185059,"strike":103.32979626485569,"iv":0.2837786926994907,"gamma":0.04672937181663837,"theta":-0.04840191001697793,"vega":0.11102852292020374,"rho":-0.044750401676900226,"breakevenPct":2.8797080536591046},{"delta":0.55,"premium":4.025912563667233,"strike":104.39091680814941,"iv":0.280170882852292,"gamma":0.04791782682512733,"theta":-0.04782890492359932,"vega":0.11247164685908319,"rho":-0.049239715995508485,"breakevenPct":2.3116563709536875},{"delta":0.6,"premium":4.792305441778818,"strike":105.62317144528964,"iv":0.2835465184318315,"gamma":0.046792802808660036,"theta":-0.0468020479812756,"vega":0.11065775307197191,"rho":-0.05389658332660168,"breakevenPct":1.8582188013326528},{"delta":0.65,"premium":5.947952018724401,"strike":107.0860152135752,"iv":0.29633177296664714,"gamma":0.042550555880631946,"theta":-0.04516366296079578,"vega":0.10445529549444119,"rho":-0.05877921457592577,"breakevenPct":1.559214332440338},{"delta":0.7,"premium":7.103598595669981,"strike":108.54885898186073,"iv":0.3091170275014628,"gamma":0.03830830895260387,"theta":-0.04352527794031598,"vega":0.09825283791691049,"rho":-0.06366184582524984,"breakevenPct":1.260209863548024},{"delta":0.75,"premium":8.274031007751935,"strike":110.02583979328165,"iv":0.32215193798449604,"gamma":0.034041085271317835,"theta":-0.04188656330749354,"vega":0.09200697674418606,"rho":-0.06855556352825957,"breakevenPct":0.9618368838527152},{"delta":0.8,"premium":11.277906976744188,"strike":113.25581395348837,"iv":0.36614418604651167,"gamma":0.026676744186046503,"theta":-0.040206976744186045,"vega":0.08037906976744184,"rho":-0.0748240014882901,"breakevenPct":0.7417685645861518},{"delta":0.85,"premium":14.421075581395346,"strike":116.67151162790698,"iv":0.39668633720930235,"gamma":0.020192732558139536,"theta":-0.03461976744186047,"vega":0.06684563953488372,"rho":-0.081223099102397,"breakevenPct":0.47650764404163115},{"delta":0.9,"premium":19.229661016949155,"strike":121.77966101694916,"iv":0.4388525423728814,"gamma":0.013954237288135591,"theta":-0.026296610169491526,"vega":0.050833898305084745,"rho":-0.0889435589590644,"breakevenPct":0.18493284017909065}]}},"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"}}