{"symbol":"CWB","url":"https://intraalpha.com/companies/CWB","capturedAt":"2026-10-22T22:19:01.983Z","state":"ready","quote":{"symbol":"CWB","last_price":95.15,"prev_close":96.7,"regular_close":95.15,"change":-1.55,"change_pct":-1.6029,"regular_change":-1.55,"regular_change_pct":-1.6029,"extended_change":0,"extended_change_pct":0,"bid":89.66,"ask":100.52,"bid_size":100,"ask_size":100,"volume":543325,"vwap":95.042797,"open":95.86,"high":95.88,"low":94.7,"close":95.15,"trade_count":3667,"last_trade_at":"2026-10-22T20:10:00.004236625Z","last_quote_at":"2026-10-22T20:00:05.981008967Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:19:01.453855025-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5500000000,"net_expense_ratio":0.004,"portfolio_turnover":0.51,"dividend_yield":0.0161,"inception_date":"2009-04-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:19:01.573325+00:00"},"optionObservedAt":"2026-10-22T19:55:03.040Z","bars":[{"c":95.06,"h":96.5,"l":94.5,"n":60,"o":94.5,"t":"2026-10-15T13:25:00Z","v":9408,"vw":95.254565},{"c":95.0183,"h":95.16,"l":94.475,"n":76,"o":95.16,"t":"2026-10-15T13:30:00Z","v":10906,"vw":95.057682},{"c":95.04,"h":95.125,"l":94.56,"n":206,"o":94.64,"t":"2026-10-15T13:35:00Z","v":28632,"vw":94.901886},{"c":94.89,"h":95.29,"l":94.81,"n":60,"o":95.14,"t":"2026-10-15T13:40:00Z","v":16914,"vw":95.150014},{"c":94.895,"h":94.99,"l":94.755,"n":38,"o":94.755,"t":"2026-10-15T13:45:00Z","v":5759,"vw":94.862688},{"c":94.52,"h":94.96,"l":94.52,"n":104,"o":94.79,"t":"2026-10-15T13:50:00Z","v":17454,"vw":94.771025},{"c":94.5875,"h":94.63,"l":94.49,"n":156,"o":94.51,"t":"2026-10-15T13:55:00Z","v":17892,"vw":94.536231},{"c":94.8,"h":94.84,"l":94.495,"n":81,"o":94.58,"t":"2026-10-15T14:00:00Z","v":115225,"vw":94.516129},{"c":94.87,"h":94.8784,"l":94.76,"n":31,"o":94.84,"t":"2026-10-15T14:05:00Z","v":2679,"vw":94.799229},{"c":95.02,"h":95.05,"l":94.91,"n":57,"o":94.91,"t":"2026-10-15T14:10:00Z","v":5378,"vw":95.007581},{"c":94.825,"h":94.9499,"l":94.825,"n":23,"o":94.835,"t":"2026-10-15T14:15:00Z","v":6436,"vw":94.862088},{"c":94.93,"h":95.03,"l":94.87,"n":146,"o":94.93,"t":"2026-10-15T14:20:00Z","v":20464,"vw":94.938187},{"c":94.92,"h":95.06,"l":94.91,"n":38,"o":94.93,"t":"2026-10-15T14:25:00Z","v":153868,"vw":95.056401},{"c":95.02,"h":95.03,"l":94.84,"n":211,"o":94.85,"t":"2026-10-15T14:30:00Z","v":28650,"vw":94.998089},{"c":95.065,"h":95.065,"l":94.91,"n":44,"o":95,"t":"2026-10-15T14:35:00Z","v":3143,"vw":95.023969},{"c":95.275,"h":95.34,"l":95.15,"n":128,"o":95.15,"t":"2026-10-15T14:40:00Z","v":12906,"vw":95.228952},{"c":95.37,"h":95.39,"l":95.3,"n":107,"o":95.3,"t":"2026-10-15T14:45:00Z","v":13783,"vw":95.376174},{"c":95.44,"h":95.44,"l":95.33,"n":114,"o":95.33,"t":"2026-10-15T14:50:00Z","v":9828,"vw":95.38103},{"c":95.6175,"h":95.6175,"l":95.46,"n":153,"o":95.46,"t":"2026-10-15T14:55:00Z","v":26074,"vw":95.483878},{"c":95.7,"h":95.7,"l":95.48,"n":64,"o":95.62,"t":"2026-10-15T15:00:00Z","v":5323,"vw":95.609392},{"c":95.68,"h":95.69,"l":95.58,"n":53,"o":95.69,"t":"2026-10-15T15:05:00Z","v":5865,"vw":95.609553},{"c":95.845,"h":95.985,"l":95.7251,"n":139,"o":95.74,"t":"2026-10-15T15:10:00Z","v":22271,"vw":95.889114},{"c":95.95,"h":96.06,"l":95.92,"n":100,"o":95.97,"t":"2026-10-15T15:15:00Z","v":11546,"vw":95.991177},{"c":95.9,"h":95.97,"l":95.805,"n":55,"o":95.97,"t":"2026-10-15T15:20:00Z","v":4481,"vw":95.885243},{"c":95.845,"h":95.925,"l":95.73,"n":91,"o":95.9,"t":"2026-10-15T15:25:00Z","v":6410,"vw":95.851859},{"c":95.715,"h":95.845,"l":95.63,"n":83,"o":95.84,"t":"2026-10-15T15:30:00Z","v":9676,"vw":95.722473},{"c":95.815,"h":95.815,"l":95.735,"n":48,"o":95.735,"t":"2026-10-15T15:35:00Z","v":3299,"vw":95.803178},{"c":95.81,"h":95.88,"l":95.76,"n":60,"o":95.815,"t":"2026-10-15T15:40:00Z","v":4225,"vw":95.825938},{"c":95.845,"h":95.845,"l":95.76,"n":47,"o":95.815,"t":"2026-10-15T15:45:00Z","v":3030,"vw":95.811903},{"c":95.861,"h":95.93,"l":95.845,"n":84,"o":95.845,"t":"2026-10-15T15:50:00Z","v":5744,"vw":95.894483},{"c":95.91,"h":95.97,"l":95.79,"n":133,"o":95.89,"t":"2026-10-15T15:55:00Z","v":10333,"vw":95.901427},{"c":95.84,"h":95.94,"l":95.84,"n":88,"o":95.94,"t":"2026-10-15T16:00:00Z","v":8010,"vw":95.885856},{"c":95.795,"h":95.8811,"l":95.795,"n":135,"o":95.87,"t":"2026-10-15T16:05:00Z","v":15060,"vw":95.842671},{"c":95.81,"h":95.935,"l":95.765,"n":107,"o":95.83,"t":"2026-10-15T16:10:00Z","v":11235,"vw":95.867819},{"c":95.82,"h":95.89,"l":95.75,"n":235,"o":95.75,"t":"2026-10-15T16:15:00Z","v":20429,"vw":95.851405},{"c":95.855,"h":95.9,"l":95.8125,"n":201,"o":95.85,"t":"2026-10-15T16:20:00Z","v":20584,"vw":95.868052},{"c":95.86,"h":95.88,"l":95.76,"n":218,"o":95.85,"t":"2026-10-15T16:25:00Z","v":20720,"vw":95.829028},{"c":95.77,"h":95.865,"l":95.76,"n":118,"o":95.865,"t":"2026-10-15T16:30:00Z","v":12101,"vw":95.795649},{"c":95.88,"h":95.91,"l":95.83,"n":97,"o":95.83,"t":"2026-10-15T16:35:00Z","v":7814,"vw":95.865795},{"c":95.97,"h":95.97,"l":95.85,"n":76,"o":95.875,"t":"2026-10-15T16:40:00Z","v":6152,"vw":95.875781},{"c":96.055,"h":96.06,"l":95.94,"n":116,"o":95.98,"t":"2026-10-15T16:45:00Z","v":10678,"vw":96.005465},{"c":96.07,"h":96.09,"l":95.97,"n":147,"o":96.01,"t":"2026-10-15T16:50:00Z","v":22206,"vw":96.036846},{"c":96.14,"h":96.14,"l":96.01,"n":145,"o":96.035,"t":"2026-10-15T16:55:00Z","v":24496,"vw":96.087656},{"c":96.27,"h":96.27,"l":96.075,"n":219,"o":96.13,"t":"2026-10-15T17:00:00Z","v":86766,"vw":96.144123},{"c":96.3,"h":96.33,"l":96.19,"n":364,"o":96.29,"t":"2026-10-15T17:05:00Z","v":43590,"vw":96.292248},{"c":96.22,"h":96.4,"l":96.19,"n":270,"o":96.32,"t":"2026-10-15T17:10:00Z","v":233514,"vw":96.327947},{"c":96.31,"h":96.385,"l":96.21,"n":197,"o":96.26,"t":"2026-10-15T17:15:00Z","v":171236,"vw":96.321063},{"c":96.28,"h":96.325,"l":96.2,"n":160,"o":96.3,"t":"2026-10-15T17:20:00Z","v":15924,"vw":96.273705},{"c":96.38,"h":96.42,"l":96.26,"n":359,"o":96.3,"t":"2026-10-15T17:25:00Z","v":39457,"vw":96.342824},{"c":96.46,"h":96.49,"l":96.345,"n":533,"o":96.37,"t":"2026-10-15T17:30:00Z","v":59895,"vw":96.41961},{"c":96.6,"h":96.61,"l":96.42,"n":488,"o":96.46,"t":"2026-10-15T17:35:00Z","v":104047,"vw":96.511192},{"c":96.5475,"h":96.67,"l":96.54,"n":109,"o":96.54,"t":"2026-10-15T17:40:00Z","v":11908,"vw":96.584787},{"c":96.57,"h":96.59,"l":96.54,"n":79,"o":96.545,"t":"2026-10-15T17:45:00Z","v":11237,"vw":96.571079},{"c":96.55,"h":96.58,"l":96.515,"n":136,"o":96.57,"t":"2026-10-15T17:50:00Z","v":27674,"vw":96.546171},{"c":96.59,"h":96.6,"l":96.5425,"n":48,"o":96.5425,"t":"2026-10-15T17:55:00Z","v":3974,"vw":96.573072},{"c":96.455,"h":96.555,"l":96.45,"n":283,"o":96.55,"t":"2026-10-15T18:00:00Z","v":34584,"vw":96.537827},{"c":96.5,"h":96.55,"l":96.42,"n":286,"o":96.455,"t":"2026-10-15T18:05:00Z","v":46409,"vw":96.522235},{"c":96.395,"h":96.52,"l":96.395,"n":394,"o":96.5,"t":"2026-10-15T18:10:00Z","v":127914,"vw":96.487054},{"c":96.33,"h":96.44,"l":96.2743,"n":55,"o":96.44,"t":"2026-10-15T18:15:00Z","v":7531,"vw":96.347624},{"c":96.275,"h":96.32,"l":96.275,"n":50,"o":96.3,"t":"2026-10-15T18:20:00Z","v":3238,"vw":96.28818},{"c":96.42,"h":96.46,"l":96.26,"n":93,"o":96.27,"t":"2026-10-15T18:25:00Z","v":6911,"vw":96.32357},{"c":96.355,"h":96.38,"l":96.32,"n":55,"o":96.32,"t":"2026-10-15T18:30:00Z","v":2924,"vw":96.356694},{"c":96.4,"h":96.43,"l":96.355,"n":121,"o":96.37,"t":"2026-10-15T18:35:00Z","v":25512,"vw":96.397248},{"c":96.55,"h":96.55,"l":96.41,"n":55,"o":96.41,"t":"2026-10-15T18:40:00Z","v":5533,"vw":96.449443},{"c":96.49,"h":96.514167,"l":96.44,"n":82,"o":96.514167,"t":"2026-10-15T18:45:00Z","v":5170,"vw":96.472217},{"c":96.53,"h":96.53,"l":96.5,"n":93,"o":96.51,"t":"2026-10-15T18:50:00Z","v":7211,"vw":96.507946},{"c":96.585,"h":96.585,"l":96.52,"n":68,"o":96.54,"t":"2026-10-15T18:55:00Z","v":6113,"vw":96.564377},{"c":96.71,"h":96.7725,"l":96.58,"n":93,"o":96.61,"t":"2026-10-15T19:00:00Z","v":7362,"vw":96.670465},{"c":96.7499,"h":96.77,"l":96.66,"n":56,"o":96.71,"t":"2026-10-15T19:05:00Z","v":4186,"vw":96.728595},{"c":96.82,"h":96.9,"l":96.705,"n":116,"o":96.705,"t":"2026-10-15T19:10:00Z","v":8349,"vw":96.77587},{"c":96.93,"h":96.93,"l":96.815,"n":103,"o":96.815,"t":"2026-10-15T19:15:00Z","v":8114,"vw":96.876718},{"c":96.97,"h":96.98,"l":96.91,"n":123,"o":96.91,"t":"2026-10-15T19:20:00Z","v":10812,"vw":96.951879},{"c":96.9,"h":97.0779,"l":96.9,"n":199,"o":96.92,"t":"2026-10-15T19:25:00Z","v":16675,"vw":96.980281},{"c":96.95,"h":96.97,"l":96.87,"n":124,"o":96.91,"t":"2026-10-15T19:30:00Z","v":8848,"vw":96.936129},{"c":96.98,"h":97.05,"l":96.92,"n":99,"o":96.95,"t":"2026-10-15T19:35:00Z","v":8998,"vw":96.960035},{"c":96.98,"h":97.09,"l":96.96,"n":123,"o":96.995,"t":"2026-10-15T19:40:00Z","v":9175,"vw":97.019386},{"c":97.03,"h":97.125,"l":96.99,"n":158,"o":97.02,"t":"2026-10-15T19:45:00Z","v":12841,"vw":97.055119},{"c":97.08,"h":97.12,"l":96.97,"n":216,"o":97.03,"t":"2026-10-15T19:50:00Z","v":12873,"vw":97.028768},{"c":97.09,"h":97.255,"l":97.04,"n":398,"o":97.09,"t":"2026-10-15T19:55:00Z","v":32778,"vw":97.135506},{"c":97.09,"h":97.09,"l":97.09,"n":6,"o":97.09,"t":"2026-10-15T20:00:00Z","v":9839,"vw":97.09},{"c":96.01,"h":96.01,"l":96.01,"n":1,"o":96.01,"t":"2026-10-16T13:00:00Z","v":414,"vw":96.01},{"c":96.35,"h":97.35,"l":96.35,"n":45,"o":96.78,"t":"2026-10-16T13:30:00Z","v":8636,"vw":96.774081},{"c":96.15,"h":96.29,"l":96.15,"n":38,"o":96.29,"t":"2026-10-16T13:35:00Z","v":1709,"vw":96.202485},{"c":96.26,"h":96.3,"l":96.175,"n":72,"o":96.22,"t":"2026-10-16T13:40:00Z","v":7105,"vw":96.231595},{"c":96.185,"h":96.25,"l":96.17,"n":80,"o":96.25,"t":"2026-10-16T13:45:00Z","v":9552,"vw":96.227821},{"c":95.92,"h":96.1,"l":95.825,"n":35,"o":96.1,"t":"2026-10-16T13:50:00Z","v":1789,"vw":95.893231},{"c":95.91,"h":96.1,"l":95.84,"n":59,"o":95.98,"t":"2026-10-16T13:55:00Z","v":8807,"vw":95.98621},{"c":96.11,"h":96.13,"l":95.915,"n":175,"o":95.95,"t":"2026-10-16T14:00:00Z","v":16342,"vw":96.082236},{"c":96.02,"h":96.18,"l":96,"n":365,"o":96.14,"t":"2026-10-16T14:05:00Z","v":33831,"vw":96.118102},{"c":95.935,"h":96.16,"l":95.9,"n":349,"o":96.09,"t":"2026-10-16T14:10:00Z","v":35525,"vw":96.085242},{"c":96.115,"h":96.16,"l":95.97,"n":49,"o":95.97,"t":"2026-10-16T14:15:00Z","v":4330,"vw":96.073362},{"c":96,"h":96,"l":95.98,"n":24,"o":96,"t":"2026-10-16T14:20:00Z","v":1236,"vw":95.988},{"c":95.92,"h":96,"l":95.92,"n":37,"o":95.99,"t":"2026-10-16T14:25:00Z","v":1244,"vw":95.985},{"c":96.11,"h":96.13,"l":95.905,"n":22,"o":95.9572,"t":"2026-10-16T14:30:00Z","v":2161,"vw":96.003237},{"c":96.1878,"h":96.1878,"l":96.03,"n":14,"o":96.07,"t":"2026-10-16T14:35:00Z","v":1308,"vw":96.061775},{"c":96,"h":96.1997,"l":96,"n":11,"o":96.13,"t":"2026-10-16T14:40:00Z","v":672,"vw":96.088343},{"c":96.165,"h":96.1956,"l":96.12,"n":30,"o":96.15,"t":"2026-10-16T14:45:00Z","v":3161,"vw":96.159677},{"c":95.915,"h":96.2,"l":95.915,"n":61,"o":96.2,"t":"2026-10-16T14:50:00Z","v":5363,"vw":96.085375},{"c":95.905,"h":95.915,"l":95.885,"n":16,"o":95.915,"t":"2026-10-16T14:55:00Z","v":2673,"vw":95.900009},{"c":95.93,"h":96,"l":95.885,"n":22,"o":95.9,"t":"2026-10-16T15:00:00Z","v":2785,"vw":95.929569},{"c":95.57,"h":95.94,"l":95.5675,"n":82,"o":95.94,"t":"2026-10-16T15:05:00Z","v":218399,"vw":95.688702},{"c":95.73,"h":95.75,"l":95.4901,"n":64,"o":95.63,"t":"2026-10-16T15:10:00Z","v":6233,"vw":95.679266},{"c":95.74,"h":95.8,"l":95.6175,"n":272,"o":95.73,"t":"2026-10-16T15:15:00Z","v":49030,"vw":95.73846},{"c":95.68,"h":95.82,"l":95.575,"n":272,"o":95.76,"t":"2026-10-16T15:20:00Z","v":32212,"vw":95.703278},{"c":95.765,"h":95.8,"l":95.64,"n":272,"o":95.71,"t":"2026-10-16T15:25:00Z","v":36505,"vw":95.740934},{"c":95.7725,"h":95.82,"l":95.7,"n":77,"o":95.7,"t":"2026-10-16T15:30:00Z","v":95751,"vw":95.769835},{"c":95.82,"h":95.82,"l":95.67,"n":21,"o":95.77,"t":"2026-10-16T15:35:00Z","v":2348,"vw":95.771787},{"c":95.7525,"h":95.8,"l":95.7525,"n":28,"o":95.76,"t":"2026-10-16T15:40:00Z","v":3051,"vw":95.770902},{"c":95.755,"h":95.83,"l":95.755,"n":162,"o":95.76,"t":"2026-10-16T15:45:00Z","v":22219,"vw":95.806934},{"c":95.63,"h":95.735,"l":95.62,"n":67,"o":95.72,"t":"2026-10-16T15:50:00Z","v":7360,"vw":95.645049},{"c":95.595,"h":95.63,"l":95.555,"n":82,"o":95.63,"t":"2026-10-16T15:55:00Z","v":8590,"vw":95.595883},{"c":95.62,"h":95.62,"l":95.4,"n":498,"o":95.56,"t":"2026-10-16T16:00:00Z","v":75838,"vw":95.517954},{"c":95.48,"h":95.605,"l":95.475,"n":143,"o":95.575,"t":"2026-10-16T16:05:00Z","v":13196,"vw":95.551096},{"c":95.65,"h":95.65,"l":95.555,"n":45,"o":95.555,"t":"2026-10-16T16:10:00Z","v":2153,"vw":95.593461},{"c":95.595,"h":95.695,"l":95.55,"n":44,"o":95.695,"t":"2026-10-16T16:15:00Z","v":3906,"vw":95.632941},{"c":95.62,"h":95.66,"l":95.605,"n":26,"o":95.61,"t":"2026-10-16T16:20:00Z","v":2169,"vw":95.63093},{"c":95.6,"h":95.63,"l":95.575,"n":34,"o":95.63,"t":"2026-10-16T16:25:00Z","v":208722,"vw":95.593779},{"c":95.545,"h":95.62,"l":95.52,"n":446,"o":95.59,"t":"2026-10-16T16:30:00Z","v":107640,"vw":95.573797},{"c":95.555,"h":95.605,"l":95.46,"n":57,"o":95.52,"t":"2026-10-16T16:35:00Z","v":8895,"vw":95.53869},{"c":95.56,"h":95.59,"l":95.501,"n":58,"o":95.59,"t":"2026-10-16T16:40:00Z","v":6780,"vw":95.538588},{"c":95.48,"h":95.575,"l":95.395,"n":176,"o":95.51,"t":"2026-10-16T16:45:00Z","v":36461,"vw":95.493667},{"c":95.465,"h":95.505,"l":95.39,"n":57,"o":95.445,"t":"2026-10-16T16:50:00Z","v":7331,"vw":95.455541},{"c":95.47,"h":95.49,"l":95.36,"n":152,"o":95.49,"t":"2026-10-16T16:55:00Z","v":21837,"vw":95.440828},{"c":95.325,"h":95.495,"l":95.32,"n":212,"o":95.455,"t":"2026-10-16T17:00:00Z","v":37516,"vw":95.372382},{"c":95.255,"h":95.37,"l":95.17,"n":350,"o":95.32,"t":"2026-10-16T17:05:00Z","v":46000,"vw":95.30308},{"c":95.315,"h":95.33,"l":95.25,"n":64,"o":95.255,"t":"2026-10-16T17:10:00Z","v":7170,"vw":95.295576},{"c":95.215,"h":95.31,"l":95.19,"n":111,"o":95.2956,"t":"2026-10-16T17:15:00Z","v":28470,"vw":95.228234},{"c":95.19,"h":95.225,"l":95.15,"n":67,"o":95.215,"t":"2026-10-16T17:20:00Z","v":8264,"vw":95.183699},{"c":95.27,"h":95.28,"l":95.155,"n":52,"o":95.2,"t":"2026-10-16T17:25:00Z","v":5628,"vw":95.205374},{"c":95.33,"h":95.33,"l":95.24,"n":225,"o":95.305,"t":"2026-10-16T17:30:00Z","v":29510,"vw":95.286363},{"c":95.25,"h":95.37,"l":95.24,"n":59,"o":95.33,"t":"2026-10-16T17:35:00Z","v":8155,"vw":95.320162},{"c":95.39,"h":95.4499,"l":95.24,"n":31,"o":95.24,"t":"2026-10-16T17:40:00Z","v":2685,"vw":95.366918},{"c":95.315,"h":95.42,"l":95.29,"n":39,"o":95.36,"t":"2026-10-16T17:45:00Z","v":5071,"vw":95.331364},{"c":95.26,"h":95.3,"l":95.21,"n":54,"o":95.295,"t":"2026-10-16T17:50:00Z","v":3824,"vw":95.257931},{"c":95.14,"h":95.27,"l":95.1199,"n":91,"o":95.225,"t":"2026-10-16T17:55:00Z","v":12940,"vw":95.164833},{"c":95,"h":95.14,"l":94.96,"n":70,"o":95.13,"t":"2026-10-16T18:00:00Z","v":8732,"vw":95.048784},{"c":95.07,"h":95.1,"l":94.985,"n":49,"o":94.985,"t":"2026-10-16T18:05:00Z","v":3915,"vw":95.035077},{"c":95.05,"h":95.1,"l":94.99,"n":85,"o":95.06,"t":"2026-10-16T18:10:00Z","v":9309,"vw":95.028124},{"c":95.02,"h":95.1,"l":95,"n":37,"o":95.09,"t":"2026-10-16T18:15:00Z","v":5380,"vw":95.048354},{"c":95,"h":95.04,"l":94.96,"n":105,"o":95.04,"t":"2026-10-16T18:20:00Z","v":7547,"vw":95.001156},{"c":94.95,"h":95,"l":94.93,"n":84,"o":95,"t":"2026-10-16T18:25:00Z","v":7589,"vw":94.962976},{"c":94.99,"h":94.99,"l":94.88,"n":81,"o":94.95,"t":"2026-10-16T18:30:00Z","v":6728,"vw":94.945248},{"c":94.9647,"h":94.965,"l":94.89,"n":91,"o":94.95,"t":"2026-10-16T18:35:00Z","v":12563,"vw":94.926031},{"c":94.88,"h":95.04,"l":94.88,"n":93,"o":94.9659,"t":"2026-10-16T18:40:00Z","v":17163,"vw":94.974319},{"c":94.89,"h":94.96,"l":94.88,"n":40,"o":94.95,"t":"2026-10-16T18:45:00Z","v":2901,"vw":94.926034},{"c":94.895,"h":94.93,"l":94.82,"n":45,"o":94.93,"t":"2026-10-16T18:50:00Z","v":4549,"vw":94.885033},{"c":94.9,"h":94.9,"l":94.77,"n":68,"o":94.84,"t":"2026-10-16T18:55:00Z","v":4337,"vw":94.827894},{"c":94.88,"h":94.91,"l":94.83,"n":63,"o":94.91,"t":"2026-10-16T19:00:00Z","v":5542,"vw":94.870793},{"c":94.78,"h":94.87,"l":94.78,"n":34,"o":94.8,"t":"2026-10-16T19:05:00Z","v":3545,"vw":94.826989},{"c":95.03,"h":95.045,"l":94.825,"n":95,"o":94.825,"t":"2026-10-16T19:10:00Z","v":10506,"vw":94.965616},{"c":94.96,"h":95.095,"l":94.9,"n":66,"o":95.08,"t":"2026-10-16T19:15:00Z","v":6627,"vw":95.017311},{"c":95.09,"h":95.09,"l":94.91,"n":41,"o":94.95,"t":"2026-10-16T19:20:00Z","v":4334,"vw":95.007383},{"c":95.08,"h":95.125,"l":95.02,"n":80,"o":95.09,"t":"2026-10-16T19:25:00Z","v":10172,"vw":95.076734},{"c":94.96,"h":95.1,"l":94.9201,"n":74,"o":95.08,"t":"2026-10-16T19:30:00Z","v":8871,"vw":95.024652},{"c":94.94,"h":94.99,"l":94.9,"n":52,"o":94.97,"t":"2026-10-16T19:35:00Z","v":4924,"vw":94.931546},{"c":94.83,"h":94.94,"l":94.83,"n":106,"o":94.93,"t":"2026-10-16T19:40:00Z","v":11283,"vw":94.884281},{"c":94.95,"h":94.95,"l":94.82,"n":63,"o":94.82,"t":"2026-10-16T19:45:00Z","v":4240,"vw":94.876212},{"c":95.05,"h":95.06,"l":94.9,"n":181,"o":94.97,"t":"2026-10-16T19:50:00Z","v":10193,"vw":94.998935},{"c":95,"h":95.1,"l":94.99,"n":287,"o":95.04,"t":"2026-10-16T19:55:00Z","v":26201,"vw":95.019043},{"c":95.04,"h":95.04,"l":95.04,"n":7,"o":95.04,"t":"2026-10-16T20:00:00Z","v":4172,"vw":95.04},{"c":95.32,"h":95.32,"l":94.5,"n":15,"o":94.5,"t":"2026-10-19T13:15:00Z","v":2050,"vw":94.834084},{"c":95.85,"h":96.765,"l":95.8,"n":78,"o":95.93,"t":"2026-10-19T13:30:00Z","v":11506,"vw":96.010862},{"c":95.67,"h":95.84,"l":95.67,"n":42,"o":95.84,"t":"2026-10-19T13:35:00Z","v":6194,"vw":95.750111},{"c":95.69,"h":95.76,"l":95.66,"n":19,"o":95.74,"t":"2026-10-19T13:40:00Z","v":2239,"vw":95.712867},{"c":95.7,"h":95.72,"l":95.6751,"n":41,"o":95.6751,"t":"2026-10-19T13:45:00Z","v":3313,"vw":95.705435},{"c":95.615,"h":95.73,"l":95.61,"n":32,"o":95.69,"t":"2026-10-19T13:50:00Z","v":6398,"vw":95.645734},{"c":95.48,"h":95.55,"l":95.41,"n":16,"o":95.55,"t":"2026-10-19T13:55:00Z","v":1982,"vw":95.463365},{"c":95.32,"h":95.45,"l":95.265,"n":47,"o":95.45,"t":"2026-10-19T14:00:00Z","v":7323,"vw":95.390276},{"c":95.28,"h":95.365,"l":95.28,"n":71,"o":95.36,"t":"2026-10-19T14:05:00Z","v":5485,"vw":95.33192},{"c":95.53,"h":95.54,"l":95.29,"n":53,"o":95.355,"t":"2026-10-19T14:10:00Z","v":6427,"vw":95.442308},{"c":95.66,"h":95.785,"l":95.4501,"n":120,"o":95.53,"t":"2026-10-19T14:15:00Z","v":26804,"vw":95.653578},{"c":95.5301,"h":95.67,"l":95.5301,"n":34,"o":95.66,"t":"2026-10-19T14:20:00Z","v":2609,"vw":95.616934},{"c":95.56,"h":95.56,"l":95.56,"n":6,"o":95.56,"t":"2026-10-19T14:25:00Z","v":174,"vw":95.56},{"c":95.48,"h":95.57,"l":95.46,"n":32,"o":95.57,"t":"2026-10-19T14:30:00Z","v":1005,"vw":95.514},{"c":95.47,"h":95.52,"l":95.4,"n":38,"o":95.5,"t":"2026-10-19T14:35:00Z","v":6245,"vw":95.499797},{"c":95.4416,"h":95.505,"l":95.4416,"n":12,"o":95.5,"t":"2026-10-19T14:40:00Z","v":1116,"vw":95.488111},{"c":95.59,"h":95.65,"l":95.58,"n":18,"o":95.58,"t":"2026-10-19T14:45:00Z","v":2210,"vw":95.63004},{"c":95.61,"h":95.61,"l":95.59,"n":10,"o":95.6,"t":"2026-10-19T14:50:00Z","v":1107,"vw":95.600082},{"c":95.645,"h":95.645,"l":95.62,"n":15,"o":95.62,"t":"2026-10-19T14:55:00Z","v":849,"vw":95.633387},{"c":95.6499,"h":95.6499,"l":95.55,"n":32,"o":95.575,"t":"2026-10-19T15:00:00Z","v":5215,"vw":95.569546},{"c":95.645,"h":95.67,"l":95.6,"n":29,"o":95.64,"t":"2026-10-19T15:05:00Z","v":1778,"vw":95.627675},{"c":95.67,"h":95.67,"l":95.5902,"n":50,"o":95.66,"t":"2026-10-19T15:10:00Z","v":5499,"vw":95.658661},{"c":95.74,"h":95.79,"l":95.71,"n":122,"o":95.71,"t":"2026-10-19T15:15:00Z","v":8697,"vw":95.741746},{"c":95.765,"h":95.83,"l":95.75,"n":19,"o":95.75,"t":"2026-10-19T15:20:00Z","v":2330,"vw":95.765005},{"c":95.86,"h":95.88,"l":95.85,"n":7,"o":95.85,"t":"2026-10-19T15:25:00Z","v":1118,"vw":95.865192},{"c":95.8587,"h":95.86,"l":95.7609,"n":13,"o":95.7609,"t":"2026-10-19T15:30:00Z","v":1202,"vw":95.832478},{"c":95.865,"h":95.865,"l":95.76,"n":3,"o":95.76,"t":"2026-10-19T15:35:00Z","v":418,"vw":95.785485},{"c":95.865,"h":95.9196,"l":95.865,"n":3,"o":95.9196,"t":"2026-10-19T15:40:00Z","v":1043,"vw":95.872441},{"c":95.86,"h":95.86,"l":95.86,"n":6,"o":95.86,"t":"2026-10-19T15:50:00Z","v":333,"vw":95.86},{"c":95.66,"h":95.73,"l":95.59,"n":25,"o":95.73,"t":"2026-10-19T16:00:00Z","v":2145,"vw":95.665882},{"c":95.655,"h":95.75,"l":95.5501,"n":28,"o":95.68,"t":"2026-10-19T16:05:00Z","v":6117,"vw":95.596795},{"c":95.67,"h":95.76,"l":95.655,"n":12,"o":95.655,"t":"2026-10-19T16:10:00Z","v":1287,"vw":95.688891},{"c":95.71,"h":95.71,"l":95.71,"n":4,"o":95.71,"t":"2026-10-19T16:15:00Z","v":321,"vw":95.71},{"c":95.665,"h":95.665,"l":95.665,"n":7,"o":95.665,"t":"2026-10-19T16:20:00Z","v":477,"vw":95.665},{"c":95.625,"h":95.67,"l":95.5201,"n":13,"o":95.6,"t":"2026-10-19T16:25:00Z","v":1804,"vw":95.567432},{"c":95.615,"h":95.735,"l":95.615,"n":7,"o":95.625,"t":"2026-10-19T16:30:00Z","v":660,"vw":95.644608},{"c":95.7099,"h":95.7099,"l":95.56,"n":7,"o":95.56,"t":"2026-10-19T16:35:00Z","v":825,"vw":95.634095},{"c":95.7299,"h":95.7299,"l":95.58,"n":16,"o":95.61,"t":"2026-10-19T16:45:00Z","v":1116,"vw":95.654079},{"c":95.6096,"h":95.6755,"l":95.56,"n":11,"o":95.6755,"t":"2026-10-19T16:50:00Z","v":2303,"vw":95.626},{"c":95.42,"h":95.57,"l":95.42,"n":37,"o":95.465,"t":"2026-10-19T16:55:00Z","v":2351,"vw":95.476629},{"c":95.4,"h":95.4,"l":95.275,"n":14,"o":95.275,"t":"2026-10-19T17:00:00Z","v":1073,"vw":95.3725},{"c":95.36,"h":95.43,"l":95.3325,"n":25,"o":95.41,"t":"2026-10-19T17:05:00Z","v":2314,"vw":95.390606},{"c":95.265,"h":95.4,"l":95.205,"n":21,"o":95.4,"t":"2026-10-19T17:10:00Z","v":4745,"vw":95.326997},{"c":95.44,"h":95.445,"l":95.34,"n":23,"o":95.34,"t":"2026-10-19T17:15:00Z","v":1938,"vw":95.37147},{"c":95.36,"h":95.4475,"l":95.36,"n":8,"o":95.44,"t":"2026-10-19T17:20:00Z","v":2215,"vw":95.431093},{"c":95.445,"h":95.465,"l":95.4439,"n":15,"o":95.45,"t":"2026-10-19T17:25:00Z","v":2302,"vw":95.449168},{"c":95.39,"h":95.47,"l":95.39,"n":13,"o":95.43,"t":"2026-10-19T17:30:00Z","v":963,"vw":95.442973},{"c":95.32,"h":95.4,"l":95.255,"n":30,"o":95.3044,"t":"2026-10-19T17:40:00Z","v":2413,"vw":95.363163},{"c":95.26,"h":95.3,"l":95.26,"n":9,"o":95.3,"t":"2026-10-19T17:45:00Z","v":438,"vw":95.283193},{"c":95.31,"h":95.31,"l":95.28,"n":8,"o":95.28,"t":"2026-10-19T17:50:00Z","v":536,"vw":95.296111},{"c":95.2,"h":95.335,"l":95.18,"n":62,"o":95.25,"t":"2026-10-19T17:55:00Z","v":20842,"vw":95.215807},{"c":95.3,"h":95.3375,"l":95.3,"n":9,"o":95.3375,"t":"2026-10-19T18:00:00Z","v":461,"vw":95.311875},{"c":95.205,"h":95.22,"l":95.205,"n":6,"o":95.22,"t":"2026-10-19T18:05:00Z","v":409,"vw":95.210034},{"c":95.3,"h":95.32,"l":95.3,"n":9,"o":95.32,"t":"2026-10-19T18:10:00Z","v":1929,"vw":95.311041},{"c":95.3,"h":95.34,"l":95.3,"n":11,"o":95.34,"t":"2026-10-19T18:15:00Z","v":488,"vw":95.32},{"c":95.18,"h":95.32,"l":95.18,"n":17,"o":95.31,"t":"2026-10-19T18:20:00Z","v":1832,"vw":95.274837},{"c":95.09,"h":95.18,"l":95.05,"n":54,"o":95.18,"t":"2026-10-19T18:25:00Z","v":10213,"vw":95.139761},{"c":95.11,"h":95.15,"l":95.0925,"n":13,"o":95.11,"t":"2026-10-19T18:30:00Z","v":1369,"vw":95.119798},{"c":95.2,"h":95.2,"l":95.1151,"n":6,"o":95.185,"t":"2026-10-19T18:35:00Z","v":2193,"vw":95.123625},{"c":95.14,"h":95.14,"l":95.14,"n":1,"o":95.14,"t":"2026-10-19T18:40:00Z","v":200,"vw":95.14},{"c":95.305,"h":95.305,"l":95.19,"n":20,"o":95.19,"t":"2026-10-19T18:45:00Z","v":1595,"vw":95.230769},{"c":95.27,"h":95.28,"l":95.1601,"n":4,"o":95.1601,"t":"2026-10-19T18:50:00Z","v":611,"vw":95.197896},{"c":95.18,"h":95.3999,"l":95.18,"n":12,"o":95.3999,"t":"2026-10-19T18:55:00Z","v":3006,"vw":95.259707},{"c":95.3,"h":95.32,"l":95.265,"n":16,"o":95.265,"t":"2026-10-19T19:00:00Z","v":2069,"vw":95.290669},{"c":95.31,"h":95.3797,"l":95.29,"n":83,"o":95.31,"t":"2026-10-19T19:05:00Z","v":7959,"vw":95.313224},{"c":95.3,"h":95.3001,"l":95.28,"n":16,"o":95.3,"t":"2026-10-19T19:10:00Z","v":1647,"vw":95.297872},{"c":95.36,"h":95.36,"l":95.3,"n":23,"o":95.3,"t":"2026-10-19T19:15:00Z","v":2120,"vw":95.325396},{"c":95.53,"h":95.53,"l":95.35,"n":58,"o":95.35,"t":"2026-10-19T19:20:00Z","v":4253,"vw":95.417928},{"c":95.435,"h":95.53,"l":95.3901,"n":32,"o":95.53,"t":"2026-10-19T19:25:00Z","v":3369,"vw":95.477134},{"c":95.46,"h":95.5,"l":95.44,"n":20,"o":95.44,"t":"2026-10-19T19:30:00Z","v":1530,"vw":95.457336},{"c":95.57,"h":95.57,"l":95.465,"n":31,"o":95.465,"t":"2026-10-19T19:35:00Z","v":5020,"vw":95.507952},{"c":95.47,"h":95.54,"l":95.47,"n":17,"o":95.505,"t":"2026-10-19T19:40:00Z","v":2097,"vw":95.51},{"c":95.47,"h":95.545,"l":95.45,"n":30,"o":95.47,"t":"2026-10-19T19:45:00Z","v":2209,"vw":95.486079},{"c":95.37,"h":95.5,"l":95.34,"n":149,"o":95.455,"t":"2026-10-19T19:50:00Z","v":8720,"vw":95.401557},{"c":95.305,"h":95.4099,"l":95.22,"n":161,"o":95.37,"t":"2026-10-19T19:55:00Z","v":13340,"vw":95.324218},{"c":95.35,"h":95.35,"l":95.35,"n":6,"o":95.35,"t":"2026-10-19T20:00:00Z","v":4390,"vw":95.35},{"c":95.34,"h":95.85,"l":95.34,"n":15,"o":95.85,"t":"2026-10-19T23:25:00Z","v":221,"vw":95.595},{"c":95.71,"h":95.71,"l":95.71,"n":22,"o":95.71,"t":"2026-10-20T13:20:00Z","v":4205,"vw":95.71},{"c":95.34,"h":95.34,"l":95.27,"n":12,"o":95.29,"t":"2026-10-20T13:25:00Z","v":4197,"vw":95.312507},{"c":94.59,"h":95.3156,"l":94.39,"n":93,"o":95.04,"t":"2026-10-20T13:30:00Z","v":9845,"vw":94.804679},{"c":94.67,"h":94.94,"l":94.58,"n":67,"o":94.58,"t":"2026-10-20T13:35:00Z","v":2597,"vw":94.779472},{"c":94.555,"h":94.62,"l":94.5201,"n":39,"o":94.62,"t":"2026-10-20T13:40:00Z","v":1839,"vw":94.571169},{"c":94.77,"h":94.77,"l":94.555,"n":48,"o":94.555,"t":"2026-10-20T13:45:00Z","v":6919,"vw":94.735847},{"c":94.88,"h":94.88,"l":94.695,"n":77,"o":94.71,"t":"2026-10-20T13:50:00Z","v":13116,"vw":94.765863},{"c":94.9,"h":94.9,"l":94.61,"n":36,"o":94.61,"t":"2026-10-20T13:55:00Z","v":2261,"vw":94.85707},{"c":94.95,"h":94.99,"l":94.95,"n":24,"o":94.99,"t":"2026-10-20T14:00:00Z","v":1396,"vw":94.959811},{"c":95.175,"h":95.259,"l":95.07,"n":53,"o":95.07,"t":"2026-10-20T14:05:00Z","v":3017,"vw":95.178295},{"c":95.115,"h":95.195,"l":95.0801,"n":14,"o":95.16,"t":"2026-10-20T14:10:00Z","v":2251,"vw":95.167506},{"c":95.49,"h":95.52,"l":95.255,"n":151,"o":95.255,"t":"2026-10-20T14:15:00Z","v":17729,"vw":95.411751},{"c":95.61,"h":95.61,"l":95.44,"n":122,"o":95.47,"t":"2026-10-20T14:20:00Z","v":18414,"vw":95.546917},{"c":95.73,"h":95.73,"l":95.66,"n":14,"o":95.66,"t":"2026-10-20T14:25:00Z","v":952,"vw":95.700541},{"c":95.81,"h":95.96,"l":95.8,"n":34,"o":95.85,"t":"2026-10-20T14:30:00Z","v":2334,"vw":95.887548},{"c":95.804,"h":95.85,"l":95.7504,"n":22,"o":95.85,"t":"2026-10-20T14:35:00Z","v":2297,"vw":95.783765},{"c":96.02,"h":96.02,"l":95.85,"n":59,"o":95.85,"t":"2026-10-20T14:40:00Z","v":8526,"vw":95.915004},{"c":95.955,"h":96.06,"l":95.94,"n":38,"o":96.035,"t":"2026-10-20T14:45:00Z","v":4333,"vw":96.012063},{"c":95.99,"h":95.99,"l":95.91,"n":59,"o":95.9525,"t":"2026-10-20T14:50:00Z","v":4685,"vw":95.947845},{"c":96.03,"h":96.06,"l":95.9601,"n":111,"o":95.9601,"t":"2026-10-20T14:55:00Z","v":14414,"vw":96.041272},{"c":95.96,"h":96.0325,"l":95.88,"n":201,"o":95.97,"t":"2026-10-20T15:00:00Z","v":32178,"vw":95.974149},{"c":96.06,"h":96.06,"l":95.945,"n":64,"o":95.96,"t":"2026-10-20T15:05:00Z","v":7261,"vw":96.028192},{"c":95.78,"h":96.05,"l":95.71,"n":143,"o":96.04,"t":"2026-10-20T15:10:00Z","v":61133,"vw":95.977261},{"c":95.92,"h":95.92,"l":95.74,"n":4,"o":95.74,"t":"2026-10-20T15:15:00Z","v":751,"vw":95.764129},{"c":95.825,"h":95.94,"l":95.775,"n":73,"o":95.775,"t":"2026-10-20T15:20:00Z","v":11567,"vw":95.869978},{"c":95.84,"h":95.84,"l":95.7754,"n":21,"o":95.84,"t":"2026-10-20T15:25:00Z","v":1203,"vw":95.823321},{"c":95.79,"h":95.87,"l":95.7276,"n":100,"o":95.815,"t":"2026-10-20T15:30:00Z","v":9338,"vw":95.806895},{"c":95.75,"h":95.83,"l":95.64,"n":33,"o":95.83,"t":"2026-10-20T15:35:00Z","v":1797,"vw":95.781227},{"c":95.79,"h":95.79,"l":95.77,"n":12,"o":95.77,"t":"2026-10-20T15:40:00Z","v":1012,"vw":95.787861},{"c":95.8,"h":95.82,"l":95.68,"n":39,"o":95.81,"t":"2026-10-20T15:45:00Z","v":3539,"vw":95.782867},{"c":95.84,"h":95.84,"l":95.7,"n":46,"o":95.79,"t":"2026-10-20T15:50:00Z","v":5120,"vw":95.75872},{"c":95.839,"h":95.86,"l":95.73,"n":80,"o":95.85,"t":"2026-10-20T15:55:00Z","v":3409,"vw":95.817317},{"c":95.82,"h":95.88,"l":95.73,"n":86,"o":95.73,"t":"2026-10-20T16:00:00Z","v":4101,"vw":95.841296},{"c":95.85,"h":95.85,"l":95.73,"n":67,"o":95.73,"t":"2026-10-20T16:05:00Z","v":3251,"vw":95.823591},{"c":95.85,"h":95.85,"l":95.76,"n":41,"o":95.83,"t":"2026-10-20T16:10:00Z","v":2885,"vw":95.811842},{"c":95.67,"h":95.85,"l":95.66,"n":88,"o":95.85,"t":"2026-10-20T16:15:00Z","v":5285,"vw":95.766491},{"c":95.77,"h":95.77,"l":95.7,"n":24,"o":95.7,"t":"2026-10-20T16:20:00Z","v":1408,"vw":95.729167},{"c":95.86,"h":95.88,"l":95.77,"n":18,"o":95.77,"t":"2026-10-20T16:25:00Z","v":977,"vw":95.84563},{"c":95.88,"h":95.88,"l":95.785,"n":33,"o":95.87,"t":"2026-10-20T16:30:00Z","v":3130,"vw":95.84704},{"c":95.87,"h":95.93,"l":95.86,"n":57,"o":95.89,"t":"2026-10-20T16:35:00Z","v":6498,"vw":95.892273},{"c":95.875,"h":95.9496,"l":95.87,"n":85,"o":95.88,"t":"2026-10-20T16:40:00Z","v":19855,"vw":95.892316},{"c":95.85,"h":95.88,"l":95.84,"n":34,"o":95.88,"t":"2026-10-20T16:45:00Z","v":6714,"vw":95.870896},{"c":95.835,"h":95.875,"l":95.8,"n":105,"o":95.86,"t":"2026-10-20T16:50:00Z","v":10534,"vw":95.842359},{"c":95.79,"h":95.8,"l":95.69,"n":9,"o":95.745,"t":"2026-10-20T16:55:00Z","v":1945,"vw":95.753181},{"c":95.77,"h":95.7748,"l":95.7325,"n":94,"o":95.745,"t":"2026-10-20T17:00:00Z","v":12587,"vw":95.755246},{"c":95.745,"h":95.77,"l":95.73,"n":54,"o":95.77,"t":"2026-10-20T17:05:00Z","v":8332,"vw":95.75459},{"c":95.77,"h":95.7772,"l":95.71,"n":18,"o":95.71,"t":"2026-10-20T17:10:00Z","v":2776,"vw":95.754554},{"c":95.86,"h":95.86,"l":95.78,"n":12,"o":95.8,"t":"2026-10-20T17:15:00Z","v":2574,"vw":95.829323},{"c":95.84,"h":95.84,"l":95.77,"n":12,"o":95.78,"t":"2026-10-20T17:20:00Z","v":1159,"vw":95.782275},{"c":95.83,"h":95.88,"l":95.792,"n":53,"o":95.792,"t":"2026-10-20T17:25:00Z","v":11218,"vw":95.82863},{"c":95.868,"h":95.868,"l":95.868,"n":1,"o":95.868,"t":"2026-10-20T17:30:00Z","v":155,"vw":95.868},{"c":95.8676,"h":95.8676,"l":95.8676,"n":3,"o":95.8676,"t":"2026-10-20T17:35:00Z","v":223,"vw":95.8676},{"c":95.83,"h":95.84,"l":95.83,"n":14,"o":95.83,"t":"2026-10-20T17:40:00Z","v":698,"vw":95.833333},{"c":95.81,"h":95.8596,"l":95.81,"n":18,"o":95.82,"t":"2026-10-20T17:45:00Z","v":1217,"vw":95.830958},{"c":95.89,"h":95.89,"l":95.77,"n":88,"o":95.8208,"t":"2026-10-20T17:50:00Z","v":11484,"vw":95.877869},{"c":95.89,"h":95.9,"l":95.88,"n":29,"o":95.9,"t":"2026-10-20T17:55:00Z","v":2573,"vw":95.891852},{"c":95.88,"h":95.9985,"l":95.84,"n":18,"o":95.9985,"t":"2026-10-20T18:00:00Z","v":1448,"vw":95.904699},{"c":95.86,"h":95.88,"l":95.86,"n":10,"o":95.87,"t":"2026-10-20T18:05:00Z","v":804,"vw":95.867226},{"c":95.83,"h":95.83,"l":95.83,"n":3,"o":95.83,"t":"2026-10-20T18:10:00Z","v":213,"vw":95.83},{"c":95.85,"h":95.89,"l":95.8001,"n":56,"o":95.83,"t":"2026-10-20T18:15:00Z","v":4560,"vw":95.870568},{"c":95.774,"h":95.83,"l":95.774,"n":9,"o":95.83,"t":"2026-10-20T18:20:00Z","v":1539,"vw":95.788078},{"c":95.815,"h":95.815,"l":95.81,"n":5,"o":95.81,"t":"2026-10-20T18:25:00Z","v":452,"vw":95.812011},{"c":95.76,"h":95.8,"l":95.76,"n":53,"o":95.77,"t":"2026-10-20T18:30:00Z","v":3425,"vw":95.785087},{"c":95.66,"h":95.7664,"l":95.66,"n":19,"o":95.7664,"t":"2026-10-20T18:35:00Z","v":1085,"vw":95.720173},{"c":95.71,"h":95.71,"l":95.5908,"n":15,"o":95.7,"t":"2026-10-20T18:40:00Z","v":2145,"vw":95.636942},{"c":95.74,"h":95.74,"l":95.615,"n":13,"o":95.64,"t":"2026-10-20T18:45:00Z","v":1274,"vw":95.677325},{"c":95.705,"h":95.77,"l":95.6401,"n":16,"o":95.6401,"t":"2026-10-20T18:50:00Z","v":7039,"vw":95.73501},{"c":95.74,"h":95.74,"l":95.695,"n":7,"o":95.695,"t":"2026-10-20T18:55:00Z","v":1159,"vw":95.699294},{"c":95.785,"h":95.785,"l":95.65,"n":11,"o":95.65,"t":"2026-10-20T19:00:00Z","v":799,"vw":95.717613},{"c":95.795,"h":95.795,"l":95.75,"n":23,"o":95.75,"t":"2026-10-20T19:05:00Z","v":3159,"vw":95.78112},{"c":95.76,"h":95.8,"l":95.72,"n":17,"o":95.72,"t":"2026-10-20T19:10:00Z","v":2298,"vw":95.761984},{"c":95.835,"h":95.835,"l":95.73,"n":59,"o":95.765,"t":"2026-10-20T19:15:00Z","v":13813,"vw":95.812229},{"c":95.77,"h":95.77,"l":95.72,"n":57,"o":95.76,"t":"2026-10-20T19:20:00Z","v":3726,"vw":95.755227},{"c":95.84,"h":95.94,"l":95.76,"n":118,"o":95.77,"t":"2026-10-20T19:25:00Z","v":13874,"vw":95.830244},{"c":95.76,"h":95.92,"l":95.76,"n":90,"o":95.84,"t":"2026-10-20T19:30:00Z","v":25691,"vw":95.870543},{"c":95.84,"h":95.87,"l":95.7695,"n":54,"o":95.795,"t":"2026-10-20T19:35:00Z","v":9681,"vw":95.831821},{"c":95.87,"h":95.885,"l":95.75,"n":167,"o":95.75,"t":"2026-10-20T19:40:00Z","v":50932,"vw":95.86279},{"c":95.87,"h":95.895,"l":95.82,"n":31,"o":95.85,"t":"2026-10-20T19:45:00Z","v":2154,"vw":95.871456},{"c":95.825,"h":95.825,"l":95.745,"n":92,"o":95.765,"t":"2026-10-20T19:50:00Z","v":1595,"vw":95.789015},{"c":95.96,"h":95.96,"l":95.72,"n":345,"o":95.795,"t":"2026-10-20T19:55:00Z","v":83016,"vw":95.771622},{"c":95.77,"h":95.77,"l":95.77,"n":4,"o":95.77,"t":"2026-10-20T20:00:00Z","v":731,"vw":95.77},{"c":95.5,"h":95.5,"l":95.25,"n":2,"o":95.25,"t":"2026-10-21T13:05:00Z","v":200,"vw":95.375},{"c":94.8,"h":94.8,"l":94.8,"n":5,"o":94.8,"t":"2026-10-21T13:10:00Z","v":203,"vw":94.8},{"c":96.42,"h":96.6,"l":95.805,"n":154,"o":96.31,"t":"2026-10-21T13:30:00Z","v":13259,"vw":96.339455},{"c":96.355,"h":96.36,"l":96.29,"n":75,"o":96.33,"t":"2026-10-21T13:35:00Z","v":2801,"vw":96.339383},{"c":96.27,"h":96.425,"l":96.24,"n":340,"o":96.425,"t":"2026-10-21T13:40:00Z","v":114879,"vw":96.341589},{"c":96.49,"h":96.56,"l":96.355,"n":110,"o":96.42,"t":"2026-10-21T13:45:00Z","v":11678,"vw":96.47775},{"c":96.33,"h":96.55,"l":96.18,"n":82,"o":96.55,"t":"2026-10-21T13:50:00Z","v":9106,"vw":96.421064},{"c":96.49,"h":96.49,"l":96.335,"n":57,"o":96.37,"t":"2026-10-21T13:55:00Z","v":7731,"vw":96.408679},{"c":96.555,"h":96.59,"l":96.4124,"n":94,"o":96.44,"t":"2026-10-21T14:00:00Z","v":9613,"vw":96.522402},{"c":96.3625,"h":96.5399,"l":96.26,"n":133,"o":96.45,"t":"2026-10-21T14:05:00Z","v":92953,"vw":96.425026},{"c":96.2701,"h":96.38,"l":96.25,"n":114,"o":96.35,"t":"2026-10-21T14:10:00Z","v":11610,"vw":96.336137},{"c":96.33,"h":96.4235,"l":96.28,"n":61,"o":96.31,"t":"2026-10-21T14:15:00Z","v":6333,"vw":96.332911},{"c":96.5944,"h":96.5944,"l":96.35,"n":69,"o":96.39,"t":"2026-10-21T14:20:00Z","v":5358,"vw":96.453337},{"c":96.47,"h":96.57,"l":96.47,"n":32,"o":96.475,"t":"2026-10-21T14:25:00Z","v":2907,"vw":96.505518},{"c":96.57,"h":96.57,"l":96.47,"n":80,"o":96.485,"t":"2026-10-21T14:30:00Z","v":10584,"vw":96.513071},{"c":96.44,"h":96.5636,"l":96.44,"n":37,"o":96.56,"t":"2026-10-21T14:35:00Z","v":3157,"vw":96.512387},{"c":96.54,"h":96.54,"l":96.485,"n":10,"o":96.485,"t":"2026-10-21T14:40:00Z","v":778,"vw":96.515908},{"c":96.59,"h":96.69,"l":96.53,"n":113,"o":96.56,"t":"2026-10-21T14:45:00Z","v":18868,"vw":96.580638},{"c":96.63,"h":96.66,"l":96.59,"n":21,"o":96.59,"t":"2026-10-21T14:50:00Z","v":2545,"vw":96.616905},{"c":96.55,"h":96.65,"l":96.55,"n":41,"o":96.64,"t":"2026-10-21T14:55:00Z","v":2750,"vw":96.586166},{"c":96.401,"h":96.53,"l":96.401,"n":28,"o":96.515,"t":"2026-10-21T15:00:00Z","v":2826,"vw":96.50728},{"c":96.55,"h":96.56,"l":96.54,"n":13,"o":96.56,"t":"2026-10-21T15:05:00Z","v":1162,"vw":96.553507},{"c":96.57,"h":96.58,"l":96.52,"n":36,"o":96.54,"t":"2026-10-21T15:10:00Z","v":3061,"vw":96.546443},{"c":96.55,"h":96.595,"l":96.48,"n":51,"o":96.56,"t":"2026-10-21T15:15:00Z","v":4119,"vw":96.570269},{"c":96.52,"h":96.555,"l":96.46,"n":38,"o":96.555,"t":"2026-10-21T15:20:00Z","v":2761,"vw":96.494494},{"c":96.495,"h":96.5799,"l":96.495,"n":13,"o":96.525,"t":"2026-10-21T15:25:00Z","v":1766,"vw":96.553971},{"c":96.48,"h":96.5787,"l":96.48,"n":21,"o":96.57,"t":"2026-10-21T15:30:00Z","v":2419,"vw":96.552617},{"c":96.61,"h":96.61,"l":96.56,"n":17,"o":96.57,"t":"2026-10-21T15:35:00Z","v":952,"vw":96.575},{"c":96.53,"h":96.66,"l":96.52,"n":45,"o":96.6357,"t":"2026-10-21T15:40:00Z","v":10051,"vw":96.589147},{"c":96.5888,"h":96.63,"l":96.53,"n":8,"o":96.53,"t":"2026-10-21T15:45:00Z","v":915,"vw":96.581811},{"c":96.6425,"h":96.67,"l":96.61,"n":20,"o":96.62,"t":"2026-10-21T15:50:00Z","v":1503,"vw":96.641757},{"c":96.68,"h":96.73,"l":96.63,"n":68,"o":96.65,"t":"2026-10-21T15:55:00Z","v":23799,"vw":96.638499},{"c":96.62,"h":96.67,"l":96.605,"n":77,"o":96.66,"t":"2026-10-21T16:00:00Z","v":15564,"vw":96.646159},{"c":96.63,"h":96.63,"l":96.59,"n":42,"o":96.63,"t":"2026-10-21T16:05:00Z","v":3881,"vw":96.613938},{"c":96.62,"h":96.635,"l":96.57,"n":36,"o":96.62,"t":"2026-10-21T16:10:00Z","v":2698,"vw":96.616383},{"c":96.635,"h":96.635,"l":96.58,"n":20,"o":96.615,"t":"2026-10-21T16:15:00Z","v":1664,"vw":96.607038},{"c":96.615,"h":96.635,"l":96.58,"n":34,"o":96.63,"t":"2026-10-21T16:20:00Z","v":2609,"vw":96.608238},{"c":96.6299,"h":96.6299,"l":96.55,"n":89,"o":96.61,"t":"2026-10-21T16:25:00Z","v":7904,"vw":96.578909},{"c":96.575,"h":96.62,"l":96.55,"n":37,"o":96.58,"t":"2026-10-21T16:30:00Z","v":3404,"vw":96.591984},{"c":96.69,"h":96.69,"l":96.56,"n":120,"o":96.56,"t":"2026-10-21T16:35:00Z","v":11126,"vw":96.604232},{"c":96.67,"h":96.68,"l":96.65,"n":23,"o":96.67,"t":"2026-10-21T16:40:00Z","v":2024,"vw":96.666626},{"c":96.67,"h":96.69,"l":96.6,"n":96,"o":96.68,"t":"2026-10-21T16:45:00Z","v":8081,"vw":96.668514},{"c":96.66,"h":96.77,"l":96.66,"n":64,"o":96.69,"t":"2026-10-21T16:50:00Z","v":6082,"vw":96.715364},{"c":96.73,"h":96.73,"l":96.66,"n":114,"o":96.73,"t":"2026-10-21T16:55:00Z","v":10803,"vw":96.708566},{"c":96.74,"h":96.77,"l":96.65,"n":163,"o":96.68,"t":"2026-10-21T17:00:00Z","v":17309,"vw":96.70756},{"c":96.81,"h":96.83,"l":96.68,"n":142,"o":96.705,"t":"2026-10-21T17:05:00Z","v":14287,"vw":96.758649},{"c":96.86,"h":96.86,"l":96.79,"n":76,"o":96.83,"t":"2026-10-21T17:10:00Z","v":7085,"vw":96.836754},{"c":96.835,"h":96.9199,"l":96.785,"n":147,"o":96.815,"t":"2026-10-21T17:15:00Z","v":17523,"vw":96.845356},{"c":96.835,"h":96.87,"l":96.815,"n":56,"o":96.86,"t":"2026-10-21T17:20:00Z","v":7850,"vw":96.843422},{"c":96.85,"h":96.86,"l":96.79,"n":115,"o":96.82,"t":"2026-10-21T17:25:00Z","v":13167,"vw":96.8387},{"c":96.82,"h":96.86,"l":96.785,"n":165,"o":96.85,"t":"2026-10-21T17:30:00Z","v":19095,"vw":96.817176},{"c":96.84,"h":96.85,"l":96.76,"n":71,"o":96.825,"t":"2026-10-21T17:35:00Z","v":25481,"vw":96.784438},{"c":96.815,"h":96.86,"l":96.8,"n":70,"o":96.84,"t":"2026-10-21T17:40:00Z","v":6587,"vw":96.825808},{"c":96.825,"h":96.86,"l":96.7975,"n":95,"o":96.83,"t":"2026-10-21T17:45:00Z","v":9708,"vw":96.831361},{"c":96.845,"h":96.85,"l":96.79,"n":112,"o":96.84,"t":"2026-10-21T17:50:00Z","v":11417,"vw":96.825471},{"c":96.82,"h":96.88,"l":96.78,"n":164,"o":96.86,"t":"2026-10-21T17:55:00Z","v":27632,"vw":96.838051},{"c":96.855,"h":96.87,"l":96.82,"n":146,"o":96.86,"t":"2026-10-21T18:00:00Z","v":19067,"vw":96.843912},{"c":96.855,"h":96.87,"l":96.7901,"n":108,"o":96.825,"t":"2026-10-21T18:05:00Z","v":15300,"vw":96.844043},{"c":96.85,"h":96.87,"l":96.825,"n":99,"o":96.86,"t":"2026-10-21T18:10:00Z","v":13876,"vw":96.844651},{"c":96.87,"h":96.9,"l":96.86,"n":55,"o":96.87,"t":"2026-10-21T18:15:00Z","v":4970,"vw":96.875284},{"c":96.8925,"h":96.91,"l":96.84,"n":110,"o":96.88,"t":"2026-10-21T18:20:00Z","v":14186,"vw":96.873783},{"c":96.84,"h":96.915,"l":96.84,"n":101,"o":96.895,"t":"2026-10-21T18:25:00Z","v":10705,"vw":96.862273},{"c":96.88,"h":96.9,"l":96.85,"n":56,"o":96.87,"t":"2026-10-21T18:30:00Z","v":4414,"vw":96.883176},{"c":96.935,"h":96.955,"l":96.87,"n":109,"o":96.88,"t":"2026-10-21T18:35:00Z","v":8044,"vw":96.907216},{"c":96.96,"h":96.96,"l":96.91,"n":100,"o":96.93,"t":"2026-10-21T18:40:00Z","v":11497,"vw":96.933009},{"c":96.75,"h":96.96,"l":96.75,"n":231,"o":96.945,"t":"2026-10-21T18:45:00Z","v":24831,"vw":96.891797},{"c":96.7,"h":96.79,"l":96.69,"n":90,"o":96.755,"t":"2026-10-21T18:50:00Z","v":7612,"vw":96.741458},{"c":96.58,"h":96.725,"l":96.53,"n":152,"o":96.72,"t":"2026-10-21T18:55:00Z","v":17884,"vw":96.589531},{"c":96.46,"h":96.62,"l":96.41,"n":174,"o":96.61,"t":"2026-10-21T19:00:00Z","v":16016,"vw":96.543153},{"c":96.525,"h":96.61,"l":96.425,"n":234,"o":96.425,"t":"2026-10-21T19:05:00Z","v":29839,"vw":96.552903},{"c":96.62,"h":96.62,"l":96.43,"n":83,"o":96.49,"t":"2026-10-21T19:10:00Z","v":8068,"vw":96.491435},{"c":96.63,"h":96.69,"l":96.555,"n":100,"o":96.555,"t":"2026-10-21T19:15:00Z","v":11104,"vw":96.633414},{"c":96.65,"h":96.73,"l":96.62,"n":145,"o":96.62,"t":"2026-10-21T19:20:00Z","v":14030,"vw":96.656788},{"c":96.665,"h":96.74,"l":96.62,"n":203,"o":96.65,"t":"2026-10-21T19:25:00Z","v":26545,"vw":96.666703},{"c":96.76,"h":96.81,"l":96.675,"n":145,"o":96.74,"t":"2026-10-21T19:30:00Z","v":19344,"vw":96.739691},{"c":96.745,"h":96.8,"l":96.6975,"n":134,"o":96.705,"t":"2026-10-21T19:35:00Z","v":18732,"vw":96.738813},{"c":96.76,"h":96.79,"l":96.68,"n":195,"o":96.77,"t":"2026-10-21T19:40:00Z","v":23647,"vw":96.74356},{"c":96.78,"h":96.81,"l":96.72,"n":183,"o":96.77,"t":"2026-10-21T19:45:00Z","v":20903,"vw":96.77826},{"c":96.775,"h":96.84,"l":96.755,"n":383,"o":96.765,"t":"2026-10-21T19:50:00Z","v":48458,"vw":96.77398},{"c":96.66,"h":96.775,"l":96.56,"n":554,"o":96.77,"t":"2026-10-21T19:55:00Z","v":53025,"vw":96.700227},{"c":96.7,"h":96.7,"l":96.7,"n":3,"o":96.7,"t":"2026-10-21T20:00:00Z","v":3379,"vw":96.7},{"c":95.75,"h":96.5,"l":95,"n":67,"o":95,"t":"2026-10-22T08:00:00Z","v":13110,"vw":95.877624},{"c":96.1,"h":96.1,"l":96.1,"n":1,"o":96.1,"t":"2026-10-22T08:15:00Z","v":100,"vw":96.1},{"c":95.75,"h":95.86,"l":95.4194,"n":36,"o":95.86,"t":"2026-10-22T13:30:00Z","v":20444,"vw":95.756971},{"c":95.7049,"h":95.85,"l":95.64,"n":61,"o":95.725,"t":"2026-10-22T13:35:00Z","v":3552,"vw":95.770199},{"c":95.82,"h":95.85,"l":95.74,"n":57,"o":95.77,"t":"2026-10-22T13:40:00Z","v":5712,"vw":95.797466},{"c":95.74,"h":95.74,"l":95.63,"n":68,"o":95.67,"t":"2026-10-22T13:45:00Z","v":5974,"vw":95.673501},{"c":95.58,"h":95.68,"l":95.52,"n":108,"o":95.68,"t":"2026-10-22T13:50:00Z","v":14675,"vw":95.596051},{"c":95.75,"h":95.75,"l":95.65,"n":95,"o":95.65,"t":"2026-10-22T13:55:00Z","v":10008,"vw":95.680364},{"c":95.825,"h":95.88,"l":95.77,"n":111,"o":95.77,"t":"2026-10-22T14:00:00Z","v":18375,"vw":95.82584},{"c":95.63,"h":95.785,"l":95.63,"n":49,"o":95.775,"t":"2026-10-22T14:05:00Z","v":5698,"vw":95.668782},{"c":95.58,"h":95.6151,"l":95.58,"n":35,"o":95.61,"t":"2026-10-22T14:10:00Z","v":2344,"vw":95.612222},{"c":95.5779,"h":95.59,"l":95.46,"n":41,"o":95.55,"t":"2026-10-22T14:15:00Z","v":3411,"vw":95.540187},{"c":95.4212,"h":95.57,"l":95.4212,"n":48,"o":95.57,"t":"2026-10-22T14:20:00Z","v":2762,"vw":95.491009},{"c":95.29,"h":95.36,"l":95.29,"n":16,"o":95.36,"t":"2026-10-22T14:25:00Z","v":951,"vw":95.340769},{"c":95.23,"h":95.23,"l":95.2,"n":20,"o":95.2,"t":"2026-10-22T14:30:00Z","v":2956,"vw":95.22815},{"c":95.105,"h":95.21,"l":95.105,"n":30,"o":95.16,"t":"2026-10-22T14:35:00Z","v":2586,"vw":95.170749},{"c":95.31,"h":95.35,"l":95.11,"n":33,"o":95.11,"t":"2026-10-22T14:40:00Z","v":2637,"vw":95.276674},{"c":95.13,"h":95.38,"l":95.13,"n":14,"o":95.38,"t":"2026-10-22T14:45:00Z","v":851,"vw":95.244918},{"c":95.18,"h":95.22,"l":95.16,"n":58,"o":95.17,"t":"2026-10-22T14:50:00Z","v":3771,"vw":95.191178},{"c":95.195,"h":95.195,"l":95.195,"n":3,"o":95.195,"t":"2026-10-22T14:55:00Z","v":176,"vw":95.195},{"c":95.14,"h":95.28,"l":95.1,"n":50,"o":95.235,"t":"2026-10-22T15:00:00Z","v":3806,"vw":95.166716},{"c":95.005,"h":95.16,"l":95,"n":14,"o":95.16,"t":"2026-10-22T15:05:00Z","v":1061,"vw":95.050854},{"c":94.985,"h":94.985,"l":94.97,"n":15,"o":94.97,"t":"2026-10-22T15:10:00Z","v":16504,"vw":94.9775},{"c":95.19,"h":95.19,"l":95.06,"n":10,"o":95.06,"t":"2026-10-22T15:15:00Z","v":375,"vw":95.125},{"c":95.12,"h":95.18,"l":95.0545,"n":27,"o":95.0555,"t":"2026-10-22T15:20:00Z","v":1990,"vw":95.148809},{"c":95.01,"h":95.21,"l":95.01,"n":17,"o":95.21,"t":"2026-10-22T15:25:00Z","v":901,"vw":95.053645},{"c":95.1,"h":95.1,"l":95.1,"n":12,"o":95.1,"t":"2026-10-22T15:30:00Z","v":506,"vw":95.1},{"c":95.15,"h":95.16,"l":95.0385,"n":61,"o":95.1,"t":"2026-10-22T15:35:00Z","v":2931,"vw":95.129764},{"c":95.05,"h":95.06,"l":94.95,"n":57,"o":95.04,"t":"2026-10-22T15:40:00Z","v":4785,"vw":94.995591},{"c":95.07,"h":95.11,"l":94.96,"n":59,"o":95.0401,"t":"2026-10-22T15:45:00Z","v":3171,"vw":95.027496},{"c":95.1625,"h":95.18,"l":95.035,"n":15,"o":95.035,"t":"2026-10-22T15:50:00Z","v":898,"vw":95.077578},{"c":95.22,"h":95.24,"l":95.22,"n":11,"o":95.24,"t":"2026-10-22T15:55:00Z","v":1421,"vw":95.237671},{"c":95.28,"h":95.28,"l":95.28,"n":2,"o":95.28,"t":"2026-10-22T16:00:00Z","v":106,"vw":95.28},{"c":95.16,"h":95.16,"l":95.16,"n":2,"o":95.16,"t":"2026-10-22T16:05:00Z","v":190,"vw":95.16},{"c":95.25,"h":95.26,"l":95.25,"n":10,"o":95.26,"t":"2026-10-22T16:10:00Z","v":1069,"vw":95.255556},{"c":95.28,"h":95.28,"l":95.28,"n":10,"o":95.28,"t":"2026-10-22T16:15:00Z","v":312,"vw":95.28},{"c":95.29,"h":95.33,"l":95.28,"n":23,"o":95.28,"t":"2026-10-22T16:20:00Z","v":1439,"vw":95.30561},{"c":95.29,"h":95.31,"l":95.27,"n":25,"o":95.31,"t":"2026-10-22T16:25:00Z","v":1630,"vw":95.286079},{"c":95.165,"h":95.26,"l":95.11,"n":49,"o":95.24,"t":"2026-10-22T16:30:00Z","v":8932,"vw":95.187957},{"c":95.11,"h":95.2,"l":95.11,"n":60,"o":95.155,"t":"2026-10-22T16:35:00Z","v":26485,"vw":95.14007},{"c":95.03,"h":95.075,"l":95.03,"n":32,"o":95.07,"t":"2026-10-22T16:40:00Z","v":4610,"vw":95.069598},{"c":94.9,"h":95.04,"l":94.9,"n":52,"o":94.91,"t":"2026-10-22T16:45:00Z","v":3531,"vw":94.963847},{"c":94.99,"h":94.99,"l":94.86,"n":21,"o":94.93,"t":"2026-10-22T16:50:00Z","v":2537,"vw":94.92393},{"c":95.07,"h":95.12,"l":95.02,"n":47,"o":95.02,"t":"2026-10-22T16:55:00Z","v":9328,"vw":95.096892},{"c":94.96,"h":95.13,"l":94.95,"n":37,"o":95.08,"t":"2026-10-22T17:00:00Z","v":3395,"vw":95.037241},{"c":94.935,"h":95.04,"l":94.935,"n":48,"o":94.97,"t":"2026-10-22T17:05:00Z","v":3487,"vw":95.001281},{"c":94.97,"h":94.97,"l":94.96,"n":4,"o":94.96,"t":"2026-10-22T17:10:00Z","v":241,"vw":94.965},{"c":94.99,"h":95.02,"l":94.955,"n":25,"o":95.02,"t":"2026-10-22T17:15:00Z","v":1738,"vw":94.999615},{"c":95.02,"h":95.03,"l":94.93,"n":24,"o":94.99,"t":"2026-10-22T17:20:00Z","v":4186,"vw":94.955824},{"c":94.95,"h":94.99,"l":94.91,"n":19,"o":94.91,"t":"2026-10-22T17:25:00Z","v":2456,"vw":94.953},{"c":94.99,"h":94.99,"l":94.97,"n":17,"o":94.97,"t":"2026-10-22T17:30:00Z","v":504,"vw":94.98},{"c":94.93,"h":94.93,"l":94.8837,"n":2,"o":94.8837,"t":"2026-10-22T17:35:00Z","v":361,"vw":94.897552},{"c":94.93,"h":94.99,"l":94.93,"n":14,"o":94.93,"t":"2026-10-22T17:40:00Z","v":1393,"vw":94.965},{"c":94.94,"h":94.96,"l":94.87,"n":5,"o":94.96,"t":"2026-10-22T17:45:00Z","v":636,"vw":94.899307},{"c":94.88,"h":94.89,"l":94.84,"n":39,"o":94.87,"t":"2026-10-22T17:50:00Z","v":1730,"vw":94.879178},{"c":94.87,"h":94.89,"l":94.87,"n":6,"o":94.89,"t":"2026-10-22T17:55:00Z","v":465,"vw":94.885204},{"c":94.735,"h":94.88,"l":94.72,"n":55,"o":94.87,"t":"2026-10-22T18:00:00Z","v":4880,"vw":94.817073},{"c":94.835,"h":94.835,"l":94.79,"n":65,"o":94.81,"t":"2026-10-22T18:05:00Z","v":5702,"vw":94.817016},{"c":94.9,"h":94.9,"l":94.76,"n":61,"o":94.835,"t":"2026-10-22T18:10:00Z","v":55795,"vw":94.877839},{"c":94.92,"h":94.92,"l":94.86,"n":8,"o":94.88,"t":"2026-10-22T18:15:00Z","v":1104,"vw":94.895556},{"c":94.96,"h":94.98,"l":94.94,"n":10,"o":94.98,"t":"2026-10-22T18:20:00Z","v":914,"vw":94.9625},{"c":94.815,"h":94.92,"l":94.815,"n":38,"o":94.92,"t":"2026-10-22T18:25:00Z","v":2885,"vw":94.854706},{"c":94.86,"h":94.86,"l":94.7548,"n":29,"o":94.76,"t":"2026-10-22T18:30:00Z","v":2676,"vw":94.810115},{"c":94.88,"h":94.88,"l":94.81,"n":74,"o":94.81,"t":"2026-10-22T18:35:00Z","v":14897,"vw":94.842029},{"c":94.9,"h":94.9,"l":94.79,"n":95,"o":94.88,"t":"2026-10-22T18:40:00Z","v":16887,"vw":94.846704},{"c":94.87,"h":94.9,"l":94.87,"n":32,"o":94.9,"t":"2026-10-22T18:45:00Z","v":2562,"vw":94.883044},{"c":94.85,"h":94.88,"l":94.85,"n":28,"o":94.88,"t":"2026-10-22T18:50:00Z","v":2358,"vw":94.861669},{"c":94.83,"h":94.91,"l":94.82,"n":22,"o":94.85,"t":"2026-10-22T18:55:00Z","v":2155,"vw":94.86166},{"c":94.76,"h":94.83,"l":94.755,"n":41,"o":94.82,"t":"2026-10-22T19:00:00Z","v":3990,"vw":94.802638},{"c":94.87,"h":94.88,"l":94.79,"n":99,"o":94.82,"t":"2026-10-22T19:05:00Z","v":16433,"vw":94.853119},{"c":94.92,"h":94.92,"l":94.86,"n":21,"o":94.86,"t":"2026-10-22T19:10:00Z","v":1579,"vw":94.888002},{"c":94.94,"h":94.965,"l":94.83,"n":42,"o":94.91,"t":"2026-10-22T19:15:00Z","v":5325,"vw":94.908807},{"c":94.96,"h":95,"l":94.7,"n":61,"o":94.94,"t":"2026-10-22T19:20:00Z","v":112062,"vw":94.706951},{"c":95.03,"h":95.05,"l":95,"n":14,"o":95,"t":"2026-10-22T19:25:00Z","v":668,"vw":95.03},{"c":94.91,"h":95.05,"l":94.91,"n":52,"o":95,"t":"2026-10-22T19:30:00Z","v":7932,"vw":94.989322},{"c":94.85,"h":94.91,"l":94.85,"n":33,"o":94.87,"t":"2026-10-22T19:35:00Z","v":1958,"vw":94.888269},{"c":94.885,"h":94.885,"l":94.81,"n":47,"o":94.83,"t":"2026-10-22T19:40:00Z","v":2077,"vw":94.850555},{"c":94.84,"h":94.9,"l":94.79,"n":71,"o":94.855,"t":"2026-10-22T19:45:00Z","v":7450,"vw":94.857007},{"c":95.06,"h":95.07,"l":94.89,"n":202,"o":94.89,"t":"2026-10-22T19:50:00Z","v":9181,"vw":94.973213},{"c":95.17,"h":95.23,"l":95.09,"n":203,"o":95.11,"t":"2026-10-22T19:55:00Z","v":13243,"vw":95.144414},{"c":95.15,"h":95.15,"l":95.15,"n":7,"o":95.15,"t":"2026-10-22T20:00:00Z","v":2166,"vw":95.15}],"history":[{"c":77.47,"h":77.69,"l":77.19,"n":2778,"o":77.69,"t":"2024-10-21T04:00:00Z","v":271710,"vw":77.410145},{"c":77.49,"h":77.49,"l":77.27,"n":3216,"o":77.27,"t":"2024-10-22T04:00:00Z","v":312343,"vw":77.372859},{"c":77.02,"h":77.39,"l":76.79,"n":5227,"o":77.37,"t":"2024-10-23T04:00:00Z","v":1926969,"vw":77.085886},{"c":77.31,"h":77.42,"l":77.02,"n":3862,"o":77.26,"t":"2024-10-24T04:00:00Z","v":949224,"vw":77.235422},{"c":77.18,"h":77.63,"l":77.13,"n":2698,"o":77.44,"t":"2024-10-25T04:00:00Z","v":284660,"vw":77.391046},{"c":77.67,"h":77.8503,"l":77.465,"n":2023,"o":77.49,"t":"2024-10-28T04:00:00Z","v":304804,"vw":77.735554},{"c":77.52,"h":77.61,"l":77.41,"n":3608,"o":77.6,"t":"2024-10-29T04:00:00Z","v":550238,"vw":77.533211},{"c":77.39,"h":77.71,"l":77.36,"n":1685,"o":77.39,"t":"2024-10-30T04:00:00Z","v":190574,"vw":77.56352},{"c":76.78,"h":77.35,"l":76.78,"n":4381,"o":77.35,"t":"2024-10-31T04:00:00Z","v":586617,"vw":77.032969},{"c":76.72,"h":77.325,"l":76.54,"n":10930,"o":76.95,"t":"2024-11-01T04:00:00Z","v":1717460,"vw":76.895039},{"c":76.92,"h":77.18,"l":76.73,"n":3643,"o":76.73,"t":"2024-11-04T05:00:00Z","v":432385,"vw":77.034994},{"c":77.45,"h":77.48,"l":77.085,"n":5455,"o":77.17,"t":"2024-11-05T05:00:00Z","v":578952,"vw":77.361993},{"c":78.2,"h":78.91,"l":77.68,"n":6579,"o":78.91,"t":"2024-11-06T05:00:00Z","v":1365062,"vw":78.160808},{"c":78.59,"h":78.825,"l":78.26,"n":5589,"o":78.39,"t":"2024-11-07T05:00:00Z","v":577836,"vw":78.629174},{"c":78.91,"h":78.935,"l":78.465,"n":4088,"o":78.77,"t":"2024-11-08T05:00:00Z","v":445686,"vw":78.786878},{"c":79.94,"h":79.96,"l":79.32,"n":4888,"o":79.46,"t":"2024-11-11T05:00:00Z","v":544811,"vw":79.767184},{"c":79.54,"h":79.82,"l":79.23,"n":5395,"o":79.66,"t":"2024-11-12T05:00:00Z","v":681522,"vw":79.557477},{"c":79.41,"h":80.19,"l":79.32,"n":8611,"o":79.88,"t":"2024-11-13T05:00:00Z","v":1056082,"vw":79.659655},{"c":78.85,"h":79.56,"l":78.84,"n":2784,"o":79.47,"t":"2024-11-14T05:00:00Z","v":254357,"vw":79.066921},{"c":78.74,"h":78.865,"l":78.48,"n":5838,"o":78.79,"t":"2024-11-15T05:00:00Z","v":463005,"vw":78.669233},{"c":79.21,"h":79.34,"l":78.77,"n":4587,"o":78.83,"t":"2024-11-18T05:00:00Z","v":750499,"vw":79.154344},{"c":79.89,"h":79.93,"l":78.98,"n":5374,"o":79.16,"t":"2024-11-19T05:00:00Z","v":721349,"vw":79.706418},{"c":80.27,"h":80.48,"l":79.94,"n":10717,"o":80.14,"t":"2024-11-20T05:00:00Z","v":1055097,"vw":80.263261},{"c":80.56,"h":81.23,"l":80.3702,"n":11672,"o":81.1,"t":"2024-11-21T05:00:00Z","v":1493346,"vw":80.882297},{"c":81.12,"h":81.335,"l":80.57,"n":8511,"o":80.61,"t":"2024-11-22T05:00:00Z","v":1461746,"vw":81.069826},{"c":81.61,"h":81.8,"l":81.27,"n":13274,"o":81.77,"t":"2024-11-25T05:00:00Z","v":1330571,"vw":81.597608},{"c":81.28,"h":81.89,"l":81.08,"n":8675,"o":81.89,"t":"2024-11-26T05:00:00Z","v":1518684,"vw":81.343307},{"c":81.56,"h":81.74,"l":81.28,"n":5152,"o":81.37,"t":"2024-11-27T05:00:00Z","v":1256525,"vw":81.486964},{"c":81.86,"h":82.11,"l":81.77,"n":5413,"o":81.86,"t":"2024-11-29T05:00:00Z","v":634906,"vw":81.992355},{"c":82.24,"h":82.24,"l":81.34,"n":15613,"o":81.5,"t":"2024-12-02T05:00:00Z","v":7763414,"vw":81.577083},{"c":81.3,"h":81.64,"l":81.28,"n":8129,"o":81.37,"t":"2024-12-03T05:00:00Z","v":1455581,"vw":81.397892},{"c":81.64,"h":81.85,"l":81.32,"n":9438,"o":81.43,"t":"2024-12-04T05:00:00Z","v":543830,"vw":81.551718},{"c":81.45,"h":82.185,"l":81.435,"n":5603,"o":82.16,"t":"2024-12-05T05:00:00Z","v":614488,"vw":81.70571},{"c":81.78,"h":82.01,"l":81.57,"n":2365,"o":81.71,"t":"2024-12-06T05:00:00Z","v":263673,"vw":81.833254},{"c":81.42,"h":82.18,"l":81.365,"n":5352,"o":81.89,"t":"2024-12-09T05:00:00Z","v":411358,"vw":81.551557},{"c":80.6,"h":81.21,"l":80.6,"n":7410,"o":80.72,"t":"2024-12-10T05:00:00Z","v":1079749,"vw":81.023101},{"c":81.23,"h":81.32,"l":80.8232,"n":6841,"o":81.1,"t":"2024-12-11T05:00:00Z","v":751209,"vw":81.185962},{"c":81.1,"h":81.51,"l":81.0175,"n":6363,"o":81.41,"t":"2024-12-12T05:00:00Z","v":733866,"vw":81.258666},{"c":81,"h":81.32,"l":80.79,"n":3739,"o":81.21,"t":"2024-12-13T05:00:00Z","v":300396,"vw":80.995763},{"c":81.19,"h":81.56,"l":80.94,"n":7308,"o":81.2,"t":"2024-12-16T05:00:00Z","v":887830,"vw":81.354079},{"c":80.77,"h":81.19,"l":80.73,"n":7318,"o":81.19,"t":"2024-12-17T05:00:00Z","v":1061823,"vw":80.896423},{"c":78.84,"h":80.87,"l":78.69,"n":15207,"o":80.71,"t":"2024-12-18T05:00:00Z","v":1754913,"vw":80.125328},{"c":78.07,"h":79.17,"l":77.94,"n":26925,"o":78.8,"t":"2024-12-19T05:00:00Z","v":3164410,"vw":78.315807},{"c":78.97,"h":79.16,"l":77.925,"n":4671,"o":78.07,"t":"2024-12-20T05:00:00Z","v":454509,"vw":78.895727},{"c":78.74,"h":79.09,"l":78.4419,"n":5110,"o":79.01,"t":"2024-12-23T05:00:00Z","v":612211,"vw":78.714017},{"c":79.3,"h":79.32,"l":78.73,"n":1593,"o":78.95,"t":"2024-12-24T05:00:00Z","v":173198,"vw":79.164367},{"c":79.44,"h":79.53,"l":79,"n":7853,"o":79.22,"t":"2024-12-26T05:00:00Z","v":830859,"vw":79.369521},{"c":78.73,"h":79.18,"l":78.53,"n":8028,"o":79.16,"t":"2024-12-27T05:00:00Z","v":892021,"vw":78.701732},{"c":78.17,"h":78.44,"l":77.74,"n":5546,"o":78.41,"t":"2024-12-30T05:00:00Z","v":739162,"vw":78.235083},{"c":77.89,"h":78.41,"l":77.79,"n":5843,"o":78.39,"t":"2024-12-31T05:00:00Z","v":556997,"vw":78.031044},{"c":78,"h":78.48,"l":77.74,"n":6369,"o":78.43,"t":"2025-01-02T05:00:00Z","v":886317,"vw":78.114944},{"c":79.02,"h":79.06,"l":78.29,"n":3750,"o":78.36,"t":"2025-01-03T05:00:00Z","v":484134,"vw":78.795726},{"c":79.53,"h":79.65,"l":79.24,"n":9056,"o":79.48,"t":"2025-01-06T05:00:00Z","v":1288020,"vw":79.538607},{"c":78.77,"h":79.84,"l":78.59,"n":5977,"o":79.74,"t":"2025-01-07T05:00:00Z","v":665456,"vw":78.993515},{"c":78.48,"h":78.588,"l":78,"n":3769,"o":78.54,"t":"2025-01-08T05:00:00Z","v":403103,"vw":78.348234},{"c":77.85,"h":78.0809,"l":77.55,"n":3263,"o":78,"t":"2025-01-10T05:00:00Z","v":471619,"vw":77.757248},{"c":77.55,"h":77.62,"l":77.05,"n":5926,"o":77.25,"t":"2025-01-13T05:00:00Z","v":1650359,"vw":77.282252},{"c":77.98,"h":78.2,"l":77.67,"n":4111,"o":78.05,"t":"2025-01-14T05:00:00Z","v":549150,"vw":77.94042},{"c":78.9,"h":79.08,"l":78.06,"n":4743,"o":78.86,"t":"2025-01-15T05:00:00Z","v":533828,"vw":78.903747},{"c":79.27,"h":79.445,"l":78.84,"n":8922,"o":78.98,"t":"2025-01-16T05:00:00Z","v":925456,"vw":79.259661},{"c":79.9,"h":80.06,"l":79.24,"n":6892,"o":79.85,"t":"2025-01-17T05:00:00Z","v":710044,"vw":79.952198},{"c":80.45,"h":80.709,"l":79.95,"n":4822,"o":80.26,"t":"2025-01-21T05:00:00Z","v":908399,"vw":80.446743},{"c":80.33,"h":80.74,"l":80.22,"n":4395,"o":80.67,"t":"2025-01-22T05:00:00Z","v":1010978,"vw":80.344977},{"c":80.47,"h":80.5,"l":80,"n":4535,"o":80,"t":"2025-01-23T05:00:00Z","v":733976,"vw":80.315464},{"c":80.54,"h":80.8797,"l":80.35,"n":1850,"o":80.62,"t":"2025-01-24T05:00:00Z","v":310189,"vw":80.626792},{"c":79.88,"h":80.1151,"l":79.41,"n":5542,"o":79.79,"t":"2025-01-27T05:00:00Z","v":1034473,"vw":79.759196},{"c":80.08,"h":80.19,"l":79.68,"n":3009,"o":79.98,"t":"2025-01-28T05:00:00Z","v":359734,"vw":80.003171},{"c":80.08,"h":80.2562,"l":79.76,"n":4556,"o":80.1,"t":"2025-01-29T05:00:00Z","v":652874,"vw":80.025432},{"c":80.64,"h":80.79,"l":80.37,"n":3628,"o":80.41,"t":"2025-01-30T05:00:00Z","v":481129,"vw":80.569062},{"c":80.27,"h":80.9,"l":80.15,"n":3077,"o":80.69,"t":"2025-01-31T05:00:00Z","v":377676,"vw":80.627335},{"c":79.92,"h":80.09,"l":78.93,"n":7996,"o":79.2,"t":"2025-02-03T05:00:00Z","v":716820,"vw":79.846108},{"c":80.18,"h":80.26,"l":79.86,"n":2998,"o":79.93,"t":"2025-02-04T05:00:00Z","v":474000,"vw":80.125037},{"c":80.33,"h":80.45,"l":80.02,"n":2708,"o":80.37,"t":"2025-02-05T05:00:00Z","v":303370,"vw":80.300609},{"c":80.47,"h":80.81,"l":80.21,"n":3158,"o":80.81,"t":"2025-02-06T05:00:00Z","v":494996,"vw":80.437345},{"c":80.46,"h":80.95,"l":80.19,"n":3667,"o":80.19,"t":"2025-02-07T05:00:00Z","v":335122,"vw":80.545957},{"c":80.71,"h":80.819,"l":80.5,"n":3679,"o":80.5,"t":"2025-02-10T05:00:00Z","v":462133,"vw":80.670361},{"c":80.32,"h":80.715,"l":80.2,"n":3672,"o":80.63,"t":"2025-02-11T05:00:00Z","v":386996,"vw":80.365603},{"c":80.58,"h":80.66,"l":79.73,"n":2926,"o":79.73,"t":"2025-02-12T05:00:00Z","v":302833,"vw":80.432618},{"c":81.06,"h":81.105,"l":80.41,"n":2860,"o":80.41,"t":"2025-02-13T05:00:00Z","v":299523,"vw":80.849723},{"c":81.32,"h":81.4,"l":81.01,"n":2700,"o":81.24,"t":"2025-02-14T05:00:00Z","v":337294,"vw":81.282932},{"c":81.58,"h":81.7742,"l":81.16,"n":2912,"o":81.28,"t":"2025-02-18T05:00:00Z","v":350303,"vw":81.62647},{"c":81.24,"h":81.635,"l":81.21,"n":1980,"o":81.44,"t":"2025-02-19T05:00:00Z","v":281726,"vw":81.343513},{"c":80.88,"h":81.3,"l":80.53,"n":4186,"o":81.12,"t":"2025-02-20T05:00:00Z","v":616160,"vw":80.919596},{"c":79.87,"h":81.6499,"l":79.74,"n":3384,"o":81.17,"t":"2025-02-21T05:00:00Z","v":317628,"vw":80.184603},{"c":79.3,"h":79.95,"l":79.06,"n":4614,"o":79.95,"t":"2025-02-24T05:00:00Z","v":442754,"vw":79.468338},{"c":78.76,"h":79.4,"l":78.42,"n":3481,"o":79.4,"t":"2025-02-25T05:00:00Z","v":403100,"vw":78.759058},{"c":79.18,"h":79.75,"l":79.09,"n":5334,"o":79.4,"t":"2025-02-26T05:00:00Z","v":1232493,"vw":79.406898},{"c":78.69,"h":79.51,"l":78.5801,"n":1801,"o":79.44,"t":"2025-02-27T05:00:00Z","v":205219,"vw":79.090897},{"c":79.14,"h":79.21,"l":78.25,"n":4307,"o":78.58,"t":"2025-02-28T05:00:00Z","v":683357,"vw":78.830227},{"c":78.09,"h":79.92,"l":77.86,"n":8501,"o":79.47,"t":"2025-03-03T05:00:00Z","v":1114804,"vw":78.445985},{"c":77.83,"h":78.48,"l":76.97,"n":5991,"o":77.48,"t":"2025-03-04T05:00:00Z","v":658773,"vw":77.549088},{"c":78.68,"h":78.76,"l":77.77,"n":4700,"o":77.98,"t":"2025-03-05T05:00:00Z","v":546198,"vw":78.282665},{"c":77.57,"h":78.391,"l":77.32,"n":5364,"o":78.17,"t":"2025-03-06T05:00:00Z","v":629672,"vw":77.74767},{"c":77.55,"h":77.75,"l":76.63,"n":4474,"o":77.11,"t":"2025-03-07T05:00:00Z","v":663118,"vw":77.371134},{"c":75.99,"h":76.92,"l":75.58,"n":4279,"o":76.92,"t":"2025-03-10T04:00:00Z","v":553516,"vw":76.130477},{"c":76.31,"h":76.665,"l":75.57,"n":10809,"o":76,"t":"2025-03-11T04:00:00Z","v":4905974,"vw":75.969123},{"c":76.55,"h":76.91,"l":76.04,"n":9752,"o":76.86,"t":"2025-03-12T04:00:00Z","v":1540796,"vw":76.45516},{"c":76.02,"h":76.59,"l":75.84,"n":6530,"o":76.4,"t":"2025-03-13T04:00:00Z","v":1158116,"vw":76.142261},{"c":77.21,"h":77.27,"l":76.33,"n":3778,"o":76.59,"t":"2025-03-14T04:00:00Z","v":837024,"vw":76.996507},{"c":77.76,"h":77.98,"l":77.16,"n":7685,"o":77.16,"t":"2025-03-17T04:00:00Z","v":886438,"vw":77.697404},{"c":77.33,"h":77.85,"l":77.06,"n":3378,"o":77.73,"t":"2025-03-18T04:00:00Z","v":399574,"vw":77.34231},{"c":78.05,"h":78.33,"l":77.31,"n":4324,"o":77.52,"t":"2025-03-19T04:00:00Z","v":706261,"vw":77.88839},{"c":77.86,"h":78.23,"l":77.73,"n":2444,"o":77.8,"t":"2025-03-20T04:00:00Z","v":420655,"vw":77.897206},{"c":77.94,"h":77.98,"l":77.315,"n":2086,"o":77.52,"t":"2025-03-21T04:00:00Z","v":186052,"vw":77.770739},{"c":78.82,"h":78.91,"l":78.53,"n":4658,"o":78.53,"t":"2025-03-24T04:00:00Z","v":718087,"vw":78.783921},{"c":78.85,"h":78.9,"l":78.61,"n":3816,"o":78.86,"t":"2025-03-25T04:00:00Z","v":696723,"vw":78.796556},{"c":78.16,"h":78.72,"l":77.94,"n":3237,"o":78.57,"t":"2025-03-26T04:00:00Z","v":525087,"vw":78.176943},{"c":77.8,"h":78.3,"l":77.65,"n":4532,"o":78.16,"t":"2025-03-27T04:00:00Z","v":642771,"vw":77.925038},{"c":76.93,"h":77.7344,"l":76.71,"n":3754,"o":77.53,"t":"2025-03-28T04:00:00Z","v":347379,"vw":76.920595},{"c":76.62,"h":76.78,"l":75.79,"n":6779,"o":76.33,"t":"2025-03-31T04:00:00Z","v":457977,"vw":76.370535},{"c":76.78,"h":76.93,"l":76.08,"n":4759,"o":76.58,"t":"2025-04-01T04:00:00Z","v":822116,"vw":76.605795},{"c":77.26,"h":77.45,"l":76.15,"n":4106,"o":76.15,"t":"2025-04-02T04:00:00Z","v":564973,"vw":77.028302},{"c":74.93,"h":76.15,"l":74.86,"n":9138,"o":75.86,"t":"2025-04-03T04:00:00Z","v":949677,"vw":75.380757},{"c":72.83,"h":74.5,"l":72.3,"n":10909,"o":74.5,"t":"2025-04-04T04:00:00Z","v":1246565,"vw":72.988298},{"c":72.41,"h":73.5,"l":70.56,"n":10851,"o":71.66,"t":"2025-04-07T04:00:00Z","v":1461113,"vw":72.136281},{"c":71.86,"h":74.25,"l":71.47,"n":8556,"o":73.73,"t":"2025-04-08T04:00:00Z","v":1098886,"vw":72.992866},{"c":74.8,"h":75,"l":71.2941,"n":7900,"o":71.95,"t":"2025-04-09T04:00:00Z","v":803156,"vw":73.1891},{"c":73.05,"h":73.93,"l":72.5767,"n":8254,"o":73.74,"t":"2025-04-10T04:00:00Z","v":867317,"vw":73.324275},{"c":73.6,"h":73.85,"l":72.76,"n":5989,"o":73.17,"t":"2025-04-11T04:00:00Z","v":832052,"vw":73.460865},{"c":74.52,"h":74.8,"l":74.02,"n":4821,"o":74.36,"t":"2025-04-14T04:00:00Z","v":612854,"vw":74.515706},{"c":74.64,"h":75.05,"l":74.47,"n":4924,"o":74.8,"t":"2025-04-15T04:00:00Z","v":460735,"vw":74.705735},{"c":74.25,"h":74.6455,"l":73.79,"n":4688,"o":74.25,"t":"2025-04-16T04:00:00Z","v":333976,"vw":74.214042},{"c":74.63,"h":74.87,"l":74.15,"n":3600,"o":74.34,"t":"2025-04-17T04:00:00Z","v":389468,"vw":74.502694},{"c":73.92,"h":74.43,"l":73.55,"n":5357,"o":74.36,"t":"2025-04-21T04:00:00Z","v":488033,"vw":73.808673},{"c":75.08,"h":75.095,"l":74.19,"n":4281,"o":74.19,"t":"2025-04-22T04:00:00Z","v":596910,"vw":74.838218},{"c":75.91,"h":76.47,"l":75.75,"n":6441,"o":76.3,"t":"2025-04-23T04:00:00Z","v":821362,"vw":76.095533},{"c":76.68,"h":76.75,"l":76.05,"n":2409,"o":76.12,"t":"2025-04-24T04:00:00Z","v":159197,"vw":76.489034},{"c":77.2,"h":77.23,"l":76.67,"n":5788,"o":76.67,"t":"2025-04-25T04:00:00Z","v":744140,"vw":77.053551},{"c":77.45,"h":77.45,"l":76.85,"n":2979,"o":77.22,"t":"2025-04-28T04:00:00Z","v":902108,"vw":77.172937},{"c":77.7,"h":77.88,"l":77.08,"n":5370,"o":77.35,"t":"2025-04-29T04:00:00Z","v":421978,"vw":77.671474},{"c":77.53,"h":77.65,"l":76.78,"n":3662,"o":76.92,"t":"2025-04-30T04:00:00Z","v":489386,"vw":77.364689},{"c":77.74,"h":78.0409,"l":77.4,"n":5184,"o":77.66,"t":"2025-05-01T04:00:00Z","v":1453753,"vw":77.743411},{"c":78.52,"h":78.78,"l":77.855,"n":5408,"o":78.21,"t":"2025-05-02T04:00:00Z","v":847481,"vw":78.506376},{"c":78.24,"h":78.6,"l":78.12,"n":2446,"o":78.15,"t":"2025-05-05T04:00:00Z","v":413940,"vw":78.35363},{"c":78.23,"h":78.38,"l":77.892,"n":3774,"o":78.11,"t":"2025-05-06T04:00:00Z","v":483972,"vw":78.125168},{"c":78.17,"h":78.48,"l":77.99,"n":4329,"o":78.48,"t":"2025-05-07T04:00:00Z","v":528120,"vw":78.224246},{"c":78.89,"h":79.31,"l":78.36,"n":5112,"o":78.47,"t":"2025-05-08T04:00:00Z","v":437540,"vw":78.960067},{"c":78.91,"h":79.35,"l":78.7804,"n":2282,"o":79.35,"t":"2025-05-09T04:00:00Z","v":164448,"vw":78.961297},{"c":79.95,"h":80.17,"l":79.69,"n":4882,"o":79.75,"t":"2025-05-12T04:00:00Z","v":768688,"vw":79.904501},{"c":80.45,"h":80.63,"l":79.85,"n":3324,"o":80.24,"t":"2025-05-13T04:00:00Z","v":193944,"vw":80.456302},{"c":80.52,"h":80.66,"l":80.2826,"n":2879,"o":80.66,"t":"2025-05-14T04:00:00Z","v":349636,"vw":80.49356},{"c":80.46,"h":80.66,"l":80.01,"n":5576,"o":80.49,"t":"2025-05-15T04:00:00Z","v":537266,"vw":80.31542},{"c":80.87,"h":80.91,"l":80.39,"n":3263,"o":80.66,"t":"2025-05-16T04:00:00Z","v":262362,"vw":80.673026},{"c":80.88,"h":81,"l":80.21,"n":5478,"o":80.21,"t":"2025-05-19T04:00:00Z","v":486245,"vw":80.734893},{"c":80.71,"h":80.84,"l":80.47,"n":5207,"o":80.67,"t":"2025-05-20T04:00:00Z","v":750072,"vw":80.658166},{"c":79.66,"h":80.9599,"l":79.52,"n":4051,"o":80.45,"t":"2025-05-21T04:00:00Z","v":461874,"vw":80.205865},{"c":79.7,"h":79.88,"l":79.4775,"n":1585,"o":79.69,"t":"2025-05-22T04:00:00Z","v":331065,"vw":79.741244},{"c":79.61,"h":79.7599,"l":79.23,"n":1953,"o":79.28,"t":"2025-05-23T04:00:00Z","v":321016,"vw":79.451868},{"c":80.1,"h":80.28,"l":79.85,"n":3044,"o":80.08,"t":"2025-05-27T04:00:00Z","v":373782,"vw":80.118321},{"c":79.82,"h":80.1919,"l":79.75,"n":2181,"o":80.09,"t":"2025-05-28T04:00:00Z","v":285484,"vw":79.882006},{"c":79.74,"h":80.18,"l":79.61,"n":2422,"o":80.18,"t":"2025-05-29T04:00:00Z","v":245874,"vw":79.772186},{"c":79.77,"h":79.83,"l":79.24,"n":1992,"o":79.68,"t":"2025-05-30T04:00:00Z","v":221936,"vw":79.656723},{"c":79.76,"h":80.01,"l":79.1274,"n":4932,"o":79.33,"t":"2025-06-02T04:00:00Z","v":715748,"vw":79.693839},{"c":80.33,"h":80.4225,"l":79.84,"n":4815,"o":79.87,"t":"2025-06-03T04:00:00Z","v":528457,"vw":80.281012},{"c":80.57,"h":80.8,"l":80.33,"n":2982,"o":80.55,"t":"2025-06-04T04:00:00Z","v":484442,"vw":80.58958},{"c":80.5,"h":80.91,"l":80.25,"n":2589,"o":80.78,"t":"2025-06-05T04:00:00Z","v":429471,"vw":80.653078},{"c":81.12,"h":81.15,"l":80.81,"n":4289,"o":80.97,"t":"2025-06-06T04:00:00Z","v":401195,"vw":81.034551},{"c":81.26,"h":81.545,"l":80.98,"n":4696,"o":81,"t":"2025-06-09T04:00:00Z","v":844470,"vw":81.327219},{"c":81.27,"h":81.39,"l":80.9823,"n":3487,"o":81.3,"t":"2025-06-10T04:00:00Z","v":278834,"vw":81.20791},{"c":81.21,"h":81.83,"l":81.06,"n":3540,"o":81.67,"t":"2025-06-11T04:00:00Z","v":349578,"vw":81.320382},{"c":80.84,"h":81.01,"l":80.78,"n":3351,"o":80.92,"t":"2025-06-12T04:00:00Z","v":244025,"vw":80.872395},{"c":80.27,"h":80.66,"l":80.12,"n":3724,"o":80.47,"t":"2025-06-13T04:00:00Z","v":234747,"vw":80.389362},{"c":80.88,"h":80.99,"l":80.55,"n":3054,"o":80.88,"t":"2025-06-16T04:00:00Z","v":804017,"vw":80.812926},{"c":80.44,"h":80.7499,"l":80.19,"n":1600,"o":80.48,"t":"2025-06-17T04:00:00Z","v":170158,"vw":80.441333},{"c":80.55,"h":80.75,"l":80.39,"n":5385,"o":80.56,"t":"2025-06-18T04:00:00Z","v":235821,"vw":80.58566},{"c":80.61,"h":80.91,"l":80.32,"n":2184,"o":80.9,"t":"2025-06-20T04:00:00Z","v":240960,"vw":80.634773},{"c":80.88,"h":80.92,"l":80.0001,"n":2581,"o":80.31,"t":"2025-06-23T04:00:00Z","v":263708,"vw":80.629321},{"c":81.65,"h":81.7741,"l":81.1213,"n":2430,"o":81.22,"t":"2025-06-24T04:00:00Z","v":277038,"vw":81.612113},{"c":81.5,"h":81.95,"l":81.33,"n":2621,"o":81.95,"t":"2025-06-25T04:00:00Z","v":172004,"vw":81.561458},{"c":82.08,"h":82.1199,"l":81.615,"n":4629,"o":81.91,"t":"2025-06-26T04:00:00Z","v":954800,"vw":81.969735},{"c":82.25,"h":82.52,"l":81.93,"n":4899,"o":82.18,"t":"2025-06-27T04:00:00Z","v":429137,"vw":82.262147},{"c":82.66,"h":82.67,"l":82.41,"n":5365,"o":82.43,"t":"2025-06-30T04:00:00Z","v":576722,"vw":82.560251},{"c":82.29,"h":82.71,"l":81.85,"n":6207,"o":82.41,"t":"2025-07-01T04:00:00Z","v":1122150,"vw":82.210821},{"c":82.73,"h":82.83,"l":82,"n":4394,"o":82.11,"t":"2025-07-02T04:00:00Z","v":608254,"vw":82.570883},{"c":83.1,"h":83.29,"l":83,"n":3783,"o":83.04,"t":"2025-07-03T04:00:00Z","v":402251,"vw":83.107055},{"c":82.88,"h":83.16,"l":82.69,"n":3810,"o":83.1,"t":"2025-07-07T04:00:00Z","v":497325,"vw":82.848584},{"c":83.09,"h":83.19,"l":82.7837,"n":2345,"o":83.16,"t":"2025-07-08T04:00:00Z","v":268409,"vw":83.000535},{"c":83.46,"h":83.475,"l":82.92,"n":2432,"o":83.29,"t":"2025-07-09T04:00:00Z","v":262138,"vw":83.223797},{"c":83.82,"h":84,"l":83.49,"n":2390,"o":83.68,"t":"2025-07-10T04:00:00Z","v":278316,"vw":83.779905},{"c":83.61,"h":83.9199,"l":83.47,"n":1934,"o":83.78,"t":"2025-07-11T04:00:00Z","v":182664,"vw":83.659389},{"c":84.23,"h":84.25,"l":83.56,"n":4146,"o":83.59,"t":"2025-07-14T04:00:00Z","v":680979,"vw":84.093387},{"c":84.24,"h":84.4899,"l":84.06,"n":4603,"o":84.06,"t":"2025-07-15T04:00:00Z","v":460292,"vw":84.328675},{"c":84.62,"h":84.67,"l":83.98,"n":2946,"o":84.3,"t":"2025-07-16T04:00:00Z","v":283719,"vw":84.497999},{"c":84.8,"h":85.58,"l":84.42,"n":3752,"o":84.72,"t":"2025-07-17T04:00:00Z","v":431484,"vw":85.230819},{"c":85.19,"h":85.6,"l":84.9951,"n":2228,"o":85.59,"t":"2025-07-18T04:00:00Z","v":238249,"vw":85.204051},{"c":84.96,"h":85.6,"l":84.9054,"n":3247,"o":85.6,"t":"2025-07-21T04:00:00Z","v":274989,"vw":85.225904},{"c":85.28,"h":85.38,"l":84.35,"n":9372,"o":85.02,"t":"2025-07-22T04:00:00Z","v":3736009,"vw":85.210568},{"c":85.39,"h":85.5,"l":85.025,"n":7151,"o":85.41,"t":"2025-07-23T04:00:00Z","v":605146,"vw":85.316158},{"c":85.29,"h":85.51,"l":85.18,"n":3158,"o":85.39,"t":"2025-07-24T04:00:00Z","v":421671,"vw":85.353007},{"c":85.35,"h":85.48,"l":85.005,"n":2590,"o":85.48,"t":"2025-07-25T04:00:00Z","v":378459,"vw":85.281048},{"c":85.1,"h":85.495,"l":85.01,"n":3950,"o":85.48,"t":"2025-07-28T04:00:00Z","v":531408,"vw":85.130353},{"c":84.57,"h":85.44,"l":84.57,"n":2816,"o":85.42,"t":"2025-07-29T04:00:00Z","v":521585,"vw":85.026604},{"c":84.88,"h":85.25,"l":84.57,"n":4351,"o":85.03,"t":"2025-07-30T04:00:00Z","v":382545,"vw":84.973311},{"c":84.92,"h":85.44,"l":84.84,"n":5716,"o":85.12,"t":"2025-07-31T04:00:00Z","v":490407,"vw":85.109426},{"c":83.82,"h":84.32,"l":83.18,"n":5818,"o":84.15,"t":"2025-08-01T04:00:00Z","v":809332,"vw":83.722828},{"c":84.56,"h":84.72,"l":83.495,"n":5998,"o":84,"t":"2025-08-04T04:00:00Z","v":1023215,"vw":84.509513},{"c":84.39,"h":84.998,"l":84.06,"n":4487,"o":84.97,"t":"2025-08-05T04:00:00Z","v":423774,"vw":84.373029},{"c":84.27,"h":84.61,"l":83.98,"n":4551,"o":84.61,"t":"2025-08-06T04:00:00Z","v":474091,"vw":84.210487},{"c":84.68,"h":84.89,"l":84.22,"n":7541,"o":84.73,"t":"2025-08-07T04:00:00Z","v":1034244,"vw":84.555038},{"c":84.49,"h":84.97,"l":84.4298,"n":2526,"o":84.86,"t":"2025-08-08T04:00:00Z","v":263962,"vw":84.586626},{"c":84.46,"h":84.991,"l":84.41,"n":2784,"o":84.53,"t":"2025-08-11T04:00:00Z","v":241356,"vw":84.728069},{"c":85.28,"h":85.3899,"l":84.58,"n":3998,"o":84.58,"t":"2025-08-12T04:00:00Z","v":800716,"vw":85.116754},{"c":85.66,"h":85.685,"l":85.21,"n":3064,"o":85.6,"t":"2025-08-13T04:00:00Z","v":594214,"vw":85.429372},{"c":85.31,"h":85.7,"l":84.89,"n":3088,"o":85.46,"t":"2025-08-14T04:00:00Z","v":314253,"vw":85.163077},{"c":85.39,"h":85.49,"l":85.04,"n":2119,"o":85.33,"t":"2025-08-15T04:00:00Z","v":185334,"vw":85.295586},{"c":85.59,"h":85.68,"l":85.07,"n":2910,"o":85.5,"t":"2025-08-18T04:00:00Z","v":307985,"vw":85.534136},{"c":84.8,"h":85.76,"l":84.62,"n":3192,"o":85.56,"t":"2025-08-19T04:00:00Z","v":325209,"vw":84.980309},{"c":84.75,"h":84.835,"l":84.02,"n":3146,"o":84.68,"t":"2025-08-20T04:00:00Z","v":216656,"vw":84.515236},{"c":84.72,"h":84.72,"l":84.37,"n":2207,"o":84.65,"t":"2025-08-21T04:00:00Z","v":199472,"vw":84.577501},{"c":85.96,"h":86.115,"l":84.66,"n":3838,"o":84.88,"t":"2025-08-22T04:00:00Z","v":321593,"vw":85.881845},{"c":85.76,"h":86.0301,"l":85.65,"n":3256,"o":85.92,"t":"2025-08-25T04:00:00Z","v":201070,"vw":85.882973},{"c":86.04,"h":86.7099,"l":85.7563,"n":2239,"o":85.81,"t":"2025-08-26T04:00:00Z","v":354696,"vw":85.980005},{"c":86.08,"h":86.9,"l":85.72,"n":3721,"o":85.88,"t":"2025-08-27T04:00:00Z","v":662192,"vw":85.96479},{"c":86.39,"h":86.621,"l":85.95,"n":3789,"o":86.18,"t":"2025-08-28T04:00:00Z","v":621665,"vw":86.412883},{"c":86.28,"h":86.65,"l":86.14,"n":5180,"o":86.4,"t":"2025-08-29T04:00:00Z","v":437741,"vw":86.306892},{"c":86.05,"h":86.12,"l":85.45,"n":3271,"o":85.66,"t":"2025-09-02T04:00:00Z","v":308711,"vw":85.87705},{"c":85.82,"h":86.44,"l":85.6082,"n":2574,"o":86.25,"t":"2025-09-03T04:00:00Z","v":221293,"vw":85.938107},{"c":86.06,"h":86.06,"l":85.5,"n":2125,"o":85.83,"t":"2025-09-04T04:00:00Z","v":280842,"vw":85.888398},{"c":86.56,"h":86.61,"l":85.72,"n":3209,"o":86.5,"t":"2025-09-05T04:00:00Z","v":273167,"vw":86.20436},{"c":86.78,"h":86.99,"l":86.41,"n":4455,"o":86.41,"t":"2025-09-08T04:00:00Z","v":528185,"vw":86.837862},{"c":87.49,"h":87.565,"l":86.56,"n":2951,"o":87.1,"t":"2025-09-09T04:00:00Z","v":251626,"vw":87.243002},{"c":87.62,"h":88.0654,"l":87.3,"n":4152,"o":87.3,"t":"2025-09-10T04:00:00Z","v":425248,"vw":87.769828},{"c":88.39,"h":88.665,"l":87.49,"n":2090,"o":87.51,"t":"2025-09-11T04:00:00Z","v":224404,"vw":88.361218},{"c":88.43,"h":88.6299,"l":88.165,"n":1699,"o":88.59,"t":"2025-09-12T04:00:00Z","v":257455,"vw":88.362648},{"c":89.06,"h":89.1,"l":88.66,"n":5045,"o":88.8,"t":"2025-09-15T04:00:00Z","v":916139,"vw":88.941554},{"c":89.09,"h":89.29,"l":88.6,"n":2748,"o":89.19,"t":"2025-09-16T04:00:00Z","v":520194,"vw":88.936214},{"c":89.23,"h":89.49,"l":88.49,"n":3588,"o":89,"t":"2025-09-17T04:00:00Z","v":466905,"vw":89.144983},{"c":90.1,"h":90.26,"l":89.28,"n":3049,"o":89.67,"t":"2025-09-18T04:00:00Z","v":469645,"vw":90.059968},{"c":90.41,"h":90.48,"l":89.67,"n":3850,"o":89.91,"t":"2025-09-19T04:00:00Z","v":382379,"vw":90.282815},{"c":90.77,"h":90.874,"l":90.0671,"n":2847,"o":90.35,"t":"2025-09-22T04:00:00Z","v":285593,"vw":90.54244},{"c":90.34,"h":91.1099,"l":90.27,"n":4911,"o":90.95,"t":"2025-09-23T04:00:00Z","v":861581,"vw":90.559293},{"c":90.01,"h":90.72,"l":89.7817,"n":4064,"o":90.64,"t":"2025-09-24T04:00:00Z","v":277459,"vw":90.359169},{"c":89.61,"h":89.82,"l":88.91,"n":7773,"o":89.69,"t":"2025-09-25T04:00:00Z","v":729466,"vw":89.563032},{"c":89.55,"h":90.31,"l":89.2,"n":1718,"o":89.61,"t":"2025-09-26T04:00:00Z","v":228104,"vw":89.51584},{"c":90.47,"h":90.5401,"l":89.9,"n":3815,"o":89.96,"t":"2025-09-29T04:00:00Z","v":535242,"vw":90.270571},{"c":90.5,"h":90.7291,"l":89.9475,"n":2989,"o":90.31,"t":"2025-09-30T04:00:00Z","v":267299,"vw":90.338804},{"c":91.32,"h":91.36,"l":90.3515,"n":3929,"o":90.39,"t":"2025-10-01T04:00:00Z","v":309714,"vw":91.068053},{"c":91.99,"h":92.09,"l":91.28,"n":3947,"o":91.62,"t":"2025-10-02T04:00:00Z","v":412694,"vw":91.859266},{"c":92.12,"h":92.79,"l":91.84,"n":4751,"o":92.28,"t":"2025-10-03T04:00:00Z","v":425148,"vw":92.336117},{"c":92.77,"h":93.04,"l":92.55,"n":2278,"o":92.82,"t":"2025-10-06T04:00:00Z","v":250827,"vw":92.744712},{"c":91.96,"h":93.055,"l":91.47,"n":3795,"o":93.02,"t":"2025-10-07T04:00:00Z","v":799434,"vw":92.075924},{"c":92.73,"h":92.73,"l":92.18,"n":3496,"o":92.35,"t":"2025-10-08T04:00:00Z","v":506187,"vw":92.432635},{"c":92.61,"h":93.1,"l":92.145,"n":3925,"o":93.01,"t":"2025-10-09T04:00:00Z","v":525836,"vw":92.514891},{"c":90.9,"h":93.15,"l":90.73,"n":4171,"o":93.04,"t":"2025-10-10T04:00:00Z","v":680029,"vw":92.258158},{"c":92.9,"h":93.1,"l":91.74,"n":5954,"o":92.36,"t":"2025-10-13T04:00:00Z","v":780168,"vw":92.746506},{"c":92.91,"h":93.5335,"l":91.27,"n":4554,"o":92.32,"t":"2025-10-14T04:00:00Z","v":452833,"vw":92.954287},{"c":93.42,"h":94.34,"l":92.68,"n":2853,"o":93.85,"t":"2025-10-15T04:00:00Z","v":338601,"vw":93.586915},{"c":92.44,"h":93.9592,"l":92.22,"n":5130,"o":93.82,"t":"2025-10-16T04:00:00Z","v":563042,"vw":92.870236},{"c":92.06,"h":92.32,"l":91.305,"n":6280,"o":92.12,"t":"2025-10-17T04:00:00Z","v":642834,"vw":91.921731},{"c":92.8,"h":93.2,"l":92.4795,"n":6133,"o":92.9,"t":"2025-10-20T04:00:00Z","v":565825,"vw":92.923137},{"c":92.07,"h":92.89,"l":91.99,"n":5517,"o":92.89,"t":"2025-10-21T04:00:00Z","v":1020588,"vw":92.182405},{"c":90.84,"h":92.36,"l":90,"n":5034,"o":92.36,"t":"2025-10-22T04:00:00Z","v":459364,"vw":90.867691},{"c":91.65,"h":91.87,"l":90.375,"n":4918,"o":90.9,"t":"2025-10-23T04:00:00Z","v":710717,"vw":91.372106},{"c":92.83,"h":93.0651,"l":91.97,"n":2998,"o":91.97,"t":"2025-10-24T04:00:00Z","v":406157,"vw":92.869378},{"c":93.41,"h":93.83,"l":93.19,"n":7592,"o":93.83,"t":"2025-10-27T04:00:00Z","v":1247042,"vw":93.477314},{"c":93.18,"h":94.4999,"l":93.18,"n":3661,"o":93.91,"t":"2025-10-28T04:00:00Z","v":456416,"vw":93.509979},{"c":93.64,"h":94.94,"l":93.15,"n":3170,"o":93.75,"t":"2025-10-29T04:00:00Z","v":329620,"vw":93.728531},{"c":92.52,"h":93.57,"l":92.495,"n":4218,"o":93.28,"t":"2025-10-30T04:00:00Z","v":450342,"vw":92.971087},{"c":93.16,"h":93.37,"l":92.5,"n":3404,"o":93.05,"t":"2025-10-31T04:00:00Z","v":370594,"vw":93.041689},{"c":93.29,"h":93.77,"l":92.64,"n":4021,"o":93.58,"t":"2025-11-03T05:00:00Z","v":477993,"vw":93.23638},{"c":91.5,"h":92.645,"l":91.06,"n":6349,"o":91.86,"t":"2025-11-04T05:00:00Z","v":796124,"vw":92.007005},{"c":92.83,"h":92.98,"l":91.805,"n":8175,"o":91.84,"t":"2025-11-05T05:00:00Z","v":1926315,"vw":92.609004},{"c":91.52,"h":92.96,"l":91.2964,"n":6810,"o":92.89,"t":"2025-11-06T05:00:00Z","v":809772,"vw":91.792257},{"c":91.83,"h":91.96,"l":89.9,"n":13048,"o":90.67,"t":"2025-11-07T05:00:00Z","v":1542218,"vw":90.948247},{"c":92.6,"h":93.2699,"l":92.15,"n":6162,"o":92.91,"t":"2025-11-10T05:00:00Z","v":562743,"vw":92.653996},{"c":91.92,"h":92.32,"l":91.695,"n":4882,"o":92.32,"t":"2025-11-11T05:00:00Z","v":707806,"vw":92.059119},{"c":91.41,"h":92.4489,"l":91.11,"n":5121,"o":92.17,"t":"2025-11-12T05:00:00Z","v":629362,"vw":91.401526},{"c":89.02,"h":90.8242,"l":88.8,"n":7700,"o":90.71,"t":"2025-11-13T05:00:00Z","v":1033192,"vw":89.218291},{"c":88.49,"h":89.38,"l":87.29,"n":8687,"o":87.66,"t":"2025-11-14T05:00:00Z","v":1395880,"vw":88.982895},{"c":88.09,"h":89.02,"l":87.68,"n":4900,"o":88.42,"t":"2025-11-17T05:00:00Z","v":841385,"vw":88.172802},{"c":88.13,"h":88.72,"l":87.38,"n":4733,"o":88,"t":"2025-11-18T05:00:00Z","v":613893,"vw":88.10328},{"c":88.25,"h":89.04,"l":87.745,"n":4107,"o":88.25,"t":"2025-11-19T05:00:00Z","v":407270,"vw":88.287142},{"c":86.48,"h":89.68,"l":86.44,"n":8350,"o":89.6,"t":"2025-11-20T05:00:00Z","v":981348,"vw":87.705561},{"c":86.73,"h":87.06,"l":85.3653,"n":6690,"o":86.61,"t":"2025-11-21T05:00:00Z","v":918754,"vw":86.347962},{"c":88.46,"h":88.61,"l":87.26,"n":6536,"o":87.26,"t":"2025-11-24T05:00:00Z","v":917127,"vw":88.258458},{"c":88.83,"h":89.085,"l":87.66,"n":5429,"o":88.51,"t":"2025-11-25T05:00:00Z","v":898398,"vw":88.685907},{"c":89.89,"h":90.12,"l":89.17,"n":5322,"o":89.34,"t":"2025-11-26T05:00:00Z","v":574535,"vw":89.649108},{"c":90.57,"h":90.62,"l":89.71,"n":3419,"o":89.71,"t":"2025-11-28T05:00:00Z","v":165531,"vw":90.299807},{"c":89.98,"h":90.16,"l":89.5445,"n":4814,"o":89.84,"t":"2025-12-01T05:00:00Z","v":828658,"vw":89.848941},{"c":89.68,"h":90.44,"l":89.5824,"n":5969,"o":90,"t":"2025-12-02T05:00:00Z","v":530162,"vw":89.949664},{"c":90,"h":90.12,"l":89.255,"n":4108,"o":89.96,"t":"2025-12-03T05:00:00Z","v":613758,"vw":89.699348},{"c":90.68,"h":90.74,"l":89.855,"n":4114,"o":90.1,"t":"2025-12-04T05:00:00Z","v":818807,"vw":90.202675},{"c":90.65,"h":90.97,"l":90.49,"n":5083,"o":90.53,"t":"2025-12-05T05:00:00Z","v":553037,"vw":90.711205},{"c":90.74,"h":90.965,"l":90.18,"n":5224,"o":90.87,"t":"2025-12-08T05:00:00Z","v":530100,"vw":90.582205},{"c":90.8,"h":91.345,"l":90.56,"n":6154,"o":90.56,"t":"2025-12-09T05:00:00Z","v":648976,"vw":91.031311},{"c":91.02,"h":91.475,"l":90.45,"n":2251,"o":90.73,"t":"2025-12-10T05:00:00Z","v":403167,"vw":91.121277},{"c":91.41,"h":91.45,"l":90.0701,"n":4551,"o":90.83,"t":"2025-12-11T05:00:00Z","v":440955,"vw":91.058185},{"c":90.26,"h":91.5938,"l":89.93,"n":5220,"o":91.45,"t":"2025-12-12T05:00:00Z","v":482427,"vw":90.402717},{"c":89.16,"h":90.5029,"l":89.13,"n":3989,"o":90.41,"t":"2025-12-15T05:00:00Z","v":501693,"vw":89.513958},{"c":89.05,"h":89.3299,"l":88.5,"n":5492,"o":89,"t":"2025-12-16T05:00:00Z","v":601727,"vw":88.88689},{"c":88.08,"h":89.85,"l":88.04,"n":8916,"o":89.49,"t":"2025-12-17T05:00:00Z","v":1939176,"vw":88.983745},{"c":88.73,"h":89.4,"l":88.58,"n":10682,"o":88.98,"t":"2025-12-18T05:00:00Z","v":1256712,"vw":88.984365},{"c":90.23,"h":90.3588,"l":88.97,"n":4452,"o":89.29,"t":"2025-12-19T05:00:00Z","v":470748,"vw":89.956613},{"c":90.98,"h":91.08,"l":90.455,"n":5428,"o":90.85,"t":"2025-12-22T05:00:00Z","v":713271,"vw":90.90491},{"c":90.6,"h":90.86,"l":90.32,"n":4966,"o":90.74,"t":"2025-12-23T05:00:00Z","v":858753,"vw":90.549441},{"c":90.74,"h":90.7899,"l":90.36,"n":1690,"o":90.49,"t":"2025-12-24T05:00:00Z","v":314973,"vw":90.567751},{"c":90.42,"h":90.77,"l":90.115,"n":2179,"o":90.77,"t":"2025-12-26T05:00:00Z","v":158926,"vw":90.387147},{"c":89.98,"h":90.44,"l":89.83,"n":2317,"o":89.98,"t":"2025-12-29T05:00:00Z","v":411160,"vw":89.97598},{"c":89.64,"h":90.175,"l":89.64,"n":2628,"o":90.09,"t":"2025-12-30T05:00:00Z","v":541855,"vw":89.861467},{"c":89.2,"h":90.02,"l":89.0915,"n":1928,"o":89.62,"t":"2025-12-31T05:00:00Z","v":389398,"vw":89.343342},{"c":90.55,"h":90.76,"l":89.59,"n":5259,"o":89.92,"t":"2026-01-02T05:00:00Z","v":1065107,"vw":90.43896},{"c":91.53,"h":91.58,"l":90.71,"n":3564,"o":91.22,"t":"2026-01-05T05:00:00Z","v":533085,"vw":91.331292},{"c":92.69,"h":92.765,"l":91.575,"n":6927,"o":91.69,"t":"2026-01-06T05:00:00Z","v":902082,"vw":92.361988},{"c":92.1,"h":92.5,"l":91.91,"n":6028,"o":92.5,"t":"2026-01-07T05:00:00Z","v":955913,"vw":92.303502},{"c":91.83,"h":92.39,"l":91.63,"n":4257,"o":92.19,"t":"2026-01-08T05:00:00Z","v":683799,"vw":91.884931},{"c":92.3,"h":92.46,"l":91.63,"n":3891,"o":91.98,"t":"2026-01-09T05:00:00Z","v":436771,"vw":92.197583},{"c":93.13,"h":93.16,"l":92.1,"n":3835,"o":92.1,"t":"2026-01-12T05:00:00Z","v":411163,"vw":92.828216},{"c":93.34,"h":93.445,"l":92.9,"n":4020,"o":93.16,"t":"2026-01-13T05:00:00Z","v":907358,"vw":93.242552},{"c":93.42,"h":93.4813,"l":92.84,"n":10393,"o":93.29,"t":"2026-01-14T05:00:00Z","v":1957306,"vw":93.150324},{"c":93.62,"h":94.2,"l":93.49,"n":5074,"o":94.02,"t":"2026-01-15T05:00:00Z","v":695258,"vw":93.933571},{"c":93.89,"h":94.1099,"l":93.35,"n":3413,"o":93.72,"t":"2026-01-16T05:00:00Z","v":401318,"vw":93.83001},{"c":93.11,"h":93.71,"l":92.76,"n":6832,"o":92.95,"t":"2026-01-20T05:00:00Z","v":624931,"vw":93.222155},{"c":93.84,"h":93.99,"l":92.76,"n":5752,"o":93.57,"t":"2026-01-21T05:00:00Z","v":1245291,"vw":93.393517},{"c":94.22,"h":94.57,"l":93.86,"n":5600,"o":94.52,"t":"2026-01-22T05:00:00Z","v":792772,"vw":94.281721},{"c":93.89,"h":94.09,"l":93.46,"n":2973,"o":93.88,"t":"2026-01-23T05:00:00Z","v":300936,"vw":93.872938},{"c":93.7,"h":94.33,"l":93.67,"n":2564,"o":94.07,"t":"2026-01-26T05:00:00Z","v":232006,"vw":93.957252},{"c":94.91,"h":95.05,"l":93.9439,"n":2222,"o":93.99,"t":"2026-01-27T05:00:00Z","v":220785,"vw":94.671314},{"c":95.73,"h":96.17,"l":95.0131,"n":7605,"o":95.43,"t":"2026-01-28T05:00:00Z","v":2398888,"vw":95.682117},{"c":94.82,"h":95.73,"l":94.06,"n":6514,"o":95.73,"t":"2026-01-29T05:00:00Z","v":1242453,"vw":94.718129},{"c":93.4,"h":95.085,"l":92.94,"n":4805,"o":94.73,"t":"2026-01-30T05:00:00Z","v":563950,"vw":93.814147},{"c":93.82,"h":94.125,"l":93.08,"n":9518,"o":93.18,"t":"2026-02-02T05:00:00Z","v":1336659,"vw":93.774912},{"c":93.85,"h":94.51,"l":92.76,"n":4516,"o":94.27,"t":"2026-02-03T05:00:00Z","v":499726,"vw":93.677271},{"c":92.81,"h":94.14,"l":91.54,"n":5095,"o":94.1,"t":"2026-02-04T05:00:00Z","v":476734,"vw":92.731691},{"c":91.26,"h":92.76,"l":91.1,"n":6802,"o":91.79,"t":"2026-02-05T05:00:00Z","v":764800,"vw":91.655606},{"c":93.95,"h":93.97,"l":91.93,"n":8580,"o":92.58,"t":"2026-02-06T05:00:00Z","v":857463,"vw":93.292548},{"c":95.02,"h":95.24,"l":93.4801,"n":6037,"o":93.82,"t":"2026-02-09T05:00:00Z","v":661227,"vw":94.787881},{"c":94.59,"h":95.25,"l":94.42,"n":4589,"o":94.87,"t":"2026-02-10T05:00:00Z","v":601479,"vw":94.896446},{"c":94.5,"h":95.48,"l":93.72,"n":2517,"o":95.09,"t":"2026-02-11T05:00:00Z","v":360409,"vw":94.151848},{"c":93.91,"h":95.1,"l":93.61,"n":3932,"o":94.8,"t":"2026-02-12T05:00:00Z","v":753483,"vw":94.058994},{"c":94.51,"h":95.035,"l":93.2,"n":3948,"o":93.98,"t":"2026-02-13T05:00:00Z","v":387067,"vw":94.48962},{"c":94.78,"h":95.11,"l":93.785,"n":2974,"o":94.38,"t":"2026-02-17T05:00:00Z","v":371367,"vw":94.454399},{"c":94.91,"h":95.52,"l":94.52,"n":3430,"o":94.87,"t":"2026-02-18T05:00:00Z","v":649219,"vw":95.255697},{"c":94.98,"h":95.02,"l":94.08,"n":4112,"o":94.74,"t":"2026-02-19T05:00:00Z","v":545457,"vw":94.625126},{"c":94.64,"h":95.425,"l":94.47,"n":3974,"o":94.62,"t":"2026-02-20T05:00:00Z","v":390054,"vw":94.821937},{"c":94.13,"h":94.66,"l":93.7,"n":6567,"o":94.35,"t":"2026-02-23T05:00:00Z","v":1724448,"vw":93.906717},{"c":94.91,"h":94.97,"l":93.9,"n":5836,"o":94.4,"t":"2026-02-24T05:00:00Z","v":940486,"vw":94.724238},{"c":95.62,"h":96,"l":94.99,"n":3962,"o":95.52,"t":"2026-02-25T05:00:00Z","v":619789,"vw":95.670393},{"c":95.07,"h":95.8023,"l":94.43,"n":5787,"o":95.5,"t":"2026-02-26T05:00:00Z","v":1113356,"vw":94.94976},{"c":94.38,"h":94.78,"l":93.83,"n":6979,"o":94.25,"t":"2026-02-27T05:00:00Z","v":1624927,"vw":94.580861},{"c":94.74,"h":95.1,"l":93.4,"n":9903,"o":93.57,"t":"2026-03-02T05:00:00Z","v":3053434,"vw":94.485108},{"c":93.08,"h":93.7699,"l":91.82,"n":5230,"o":93.23,"t":"2026-03-03T05:00:00Z","v":826542,"vw":92.929766},{"c":93.99,"h":94.295,"l":93.23,"n":6110,"o":93.88,"t":"2026-03-04T05:00:00Z","v":658393,"vw":93.835216},{"c":93.04,"h":93.965,"l":92.17,"n":8109,"o":93.71,"t":"2026-03-05T05:00:00Z","v":1436952,"vw":92.888675},{"c":91.34,"h":92.625,"l":91.23,"n":3967,"o":91.95,"t":"2026-03-06T05:00:00Z","v":402704,"vw":91.923104},{"c":92.87,"h":92.98,"l":90.15,"n":10178,"o":90.8,"t":"2026-03-09T04:00:00Z","v":1714654,"vw":91.986089},{"c":93.01,"h":94.04,"l":92.95,"n":4097,"o":93.06,"t":"2026-03-10T04:00:00Z","v":435922,"vw":93.498358},{"c":93.45,"h":93.82,"l":93.02,"n":3178,"o":93.03,"t":"2026-03-11T04:00:00Z","v":290431,"vw":93.378783},{"c":92.03,"h":93.4299,"l":91.9,"n":5360,"o":92.89,"t":"2026-03-12T04:00:00Z","v":1033942,"vw":92.336856},{"c":92.05,"h":93.04,"l":91.94,"n":4327,"o":92.52,"t":"2026-03-13T04:00:00Z","v":629227,"vw":92.197427},{"c":93.22,"h":93.77,"l":92.98,"n":5980,"o":93.23,"t":"2026-03-16T04:00:00Z","v":980350,"vw":93.267912},{"c":93.91,"h":94.1,"l":93.09,"n":3227,"o":93.19,"t":"2026-03-17T04:00:00Z","v":550450,"vw":93.699298},{"c":93.63,"h":94.54,"l":93.61,"n":5858,"o":93.89,"t":"2026-03-18T04:00:00Z","v":797031,"vw":94.151814},{"c":94.11,"h":94.34,"l":92.455,"n":4277,"o":92.66,"t":"2026-03-19T04:00:00Z","v":640806,"vw":93.587438},{"c":91.98,"h":94.145,"l":91.35,"n":7176,"o":93.88,"t":"2026-03-20T04:00:00Z","v":1086920,"vw":92.204674},{"c":92.72,"h":93.82,"l":90.6604,"n":16252,"o":92.72,"t":"2026-03-23T04:00:00Z","v":7015947,"vw":92.626351},{"c":92.97,"h":93.35,"l":92.17,"n":8711,"o":92.51,"t":"2026-03-24T04:00:00Z","v":2174554,"vw":92.879961},{"c":93.49,"h":94.16,"l":93.35,"n":5041,"o":93.66,"t":"2026-03-25T04:00:00Z","v":908712,"vw":93.686704},{"c":91.43,"h":93.74,"l":91.43,"n":4921,"o":92.85,"t":"2026-03-26T04:00:00Z","v":1644549,"vw":92.091507},{"c":89.81,"h":91.505,"l":89.81,"n":8791,"o":91.18,"t":"2026-03-27T04:00:00Z","v":1632771,"vw":90.747562},{"c":89.04,"h":91.49,"l":88.6031,"n":10144,"o":91.24,"t":"2026-03-30T04:00:00Z","v":1573634,"vw":89.452295},{"c":91.52,"h":91.54,"l":89.805,"n":7642,"o":90.1,"t":"2026-03-31T04:00:00Z","v":997147,"vw":90.851483},{"c":92.47,"h":92.96,"l":91.905,"n":6145,"o":92.12,"t":"2026-04-01T04:00:00Z","v":835276,"vw":92.535777},{"c":93.3,"h":93.37,"l":90.99,"n":4317,"o":91.18,"t":"2026-04-02T04:00:00Z","v":1036802,"vw":92.795512},{"c":93.22,"h":93.95,"l":93.035,"n":7688,"o":93.3,"t":"2026-04-06T04:00:00Z","v":1336485,"vw":93.358118},{"c":93.84,"h":93.84,"l":92.645,"n":3851,"o":93.22,"t":"2026-04-07T04:00:00Z","v":489707,"vw":93.257741},{"c":96.39,"h":96.61,"l":95.42,"n":10379,"o":96.1,"t":"2026-04-08T04:00:00Z","v":1129513,"vw":96.240023},{"c":96.51,"h":96.97,"l":96.16,"n":6900,"o":96.4,"t":"2026-04-09T04:00:00Z","v":1079298,"vw":96.461441},{"c":96.5,"h":97.17,"l":95.84,"n":7033,"o":96.97,"t":"2026-04-10T04:00:00Z","v":918927,"vw":96.774298},{"c":97.88,"h":97.99,"l":96.19,"n":5633,"o":96.38,"t":"2026-04-13T04:00:00Z","v":1518900,"vw":97.569255},{"c":98.84,"h":98.94,"l":98.02,"n":6370,"o":98.66,"t":"2026-04-14T04:00:00Z","v":1789832,"vw":98.681006},{"c":99.03,"h":99.23,"l":98.39,"n":8520,"o":98.91,"t":"2026-04-15T04:00:00Z","v":5985234,"vw":98.926776},{"c":100.14,"h":100.18,"l":99.15,"n":3801,"o":99.15,"t":"2026-04-16T04:00:00Z","v":838282,"vw":99.649795},{"c":100.51,"h":100.89,"l":100.2,"n":6835,"o":100.74,"t":"2026-04-17T04:00:00Z","v":1485410,"vw":100.461253},{"c":100.89,"h":101,"l":100.07,"n":7446,"o":100.26,"t":"2026-04-20T04:00:00Z","v":961466,"vw":100.604691},{"c":99.9,"h":101.17,"l":99.74,"n":7444,"o":100.98,"t":"2026-04-21T04:00:00Z","v":1294939,"vw":100.37402},{"c":101,"h":101.17,"l":100.515,"n":3127,"o":100.73,"t":"2026-04-22T04:00:00Z","v":589652,"vw":100.781763},{"c":100.92,"h":101.63,"l":99.99,"n":11131,"o":100.97,"t":"2026-04-23T04:00:00Z","v":1651712,"vw":100.862812},{"c":100.78,"h":101.38,"l":100.49,"n":3038,"o":101.25,"t":"2026-04-24T04:00:00Z","v":520453,"vw":100.959111},{"c":100.71,"h":100.815,"l":100.13,"n":3688,"o":100.72,"t":"2026-04-27T04:00:00Z","v":726109,"vw":100.563319},{"c":99.17,"h":100.6299,"l":98.53,"n":4921,"o":99.78,"t":"2026-04-28T04:00:00Z","v":1104592,"vw":99.167047},{"c":99.75,"h":100.13,"l":99.38,"n":6813,"o":99.93,"t":"2026-04-29T04:00:00Z","v":689473,"vw":99.678553},{"c":101.04,"h":101.11,"l":99.685,"n":10591,"o":100.39,"t":"2026-04-30T04:00:00Z","v":2301308,"vw":100.599488},{"c":101.87,"h":102.12,"l":100.835,"n":2796,"o":101.28,"t":"2026-05-01T04:00:00Z","v":650173,"vw":101.838739},{"c":102.42,"h":102.74,"l":101.455,"n":4170,"o":101.455,"t":"2026-05-04T04:00:00Z","v":584579,"vw":102.461835},{"c":103.9,"h":103.98,"l":102.46,"n":5250,"o":102.94,"t":"2026-05-05T04:00:00Z","v":984008,"vw":103.764549},{"c":105.65,"h":105.77,"l":104.02,"n":9830,"o":104.82,"t":"2026-05-06T04:00:00Z","v":1639624,"vw":104.737019},{"c":104.28,"h":105.89,"l":103.55,"n":6572,"o":105.89,"t":"2026-05-07T04:00:00Z","v":1580225,"vw":104.364728},{"c":104.68,"h":104.93,"l":104.02,"n":5782,"o":104.93,"t":"2026-05-08T04:00:00Z","v":1190853,"vw":104.378565},{"c":106,"h":106.595,"l":104.49,"n":5597,"o":105.008,"t":"2026-05-11T04:00:00Z","v":991045,"vw":106.255304},{"c":104.81,"h":105.5,"l":103.28,"n":5456,"o":105.5,"t":"2026-05-12T04:00:00Z","v":1295361,"vw":104.237968},{"c":106.04,"h":106.45,"l":104.35,"n":4222,"o":105.64,"t":"2026-05-13T04:00:00Z","v":1384727,"vw":105.93404},{"c":106.57,"h":107.045,"l":105.6,"n":5500,"o":105.94,"t":"2026-05-14T04:00:00Z","v":1336397,"vw":106.439057},{"c":104.5,"h":105.14,"l":104.37,"n":6450,"o":105.04,"t":"2026-05-15T04:00:00Z","v":1052850,"vw":104.690441},{"c":102.86,"h":104.72,"l":101.9801,"n":5320,"o":104.72,"t":"2026-05-18T04:00:00Z","v":870030,"vw":102.535066},{"c":102.44,"h":102.89,"l":101.13,"n":4901,"o":102.05,"t":"2026-05-19T04:00:00Z","v":587586,"vw":102.142796},{"c":103.11,"h":103.49,"l":102.29,"n":9767,"o":102.77,"t":"2026-05-20T04:00:00Z","v":1691097,"vw":102.991514},{"c":105.37,"h":105.4,"l":103.37,"n":4006,"o":103.37,"t":"2026-05-21T04:00:00Z","v":596587,"vw":105.048093},{"c":105.65,"h":106,"l":105.25,"n":6420,"o":105.31,"t":"2026-05-22T04:00:00Z","v":441002,"vw":105.712081},{"c":106.75,"h":107.2199,"l":106.12,"n":5231,"o":106.48,"t":"2026-05-26T04:00:00Z","v":795331,"vw":106.850884},{"c":106.91,"h":107.15,"l":105.7484,"n":3299,"o":107.09,"t":"2026-05-27T04:00:00Z","v":525644,"vw":106.568702},{"c":107.72,"h":108.21,"l":106.86,"n":3612,"o":107.72,"t":"2026-05-28T04:00:00Z","v":957626,"vw":107.848756},{"c":108.1,"h":108.14,"l":106.87,"n":3995,"o":107.97,"t":"2026-05-29T04:00:00Z","v":454360,"vw":107.637106},{"c":109.43,"h":110.05,"l":107.69,"n":4941,"o":107.89,"t":"2026-06-01T04:00:00Z","v":573016,"vw":109.224776},{"c":110.74,"h":110.9493,"l":110.11,"n":4232,"o":110.51,"t":"2026-06-02T04:00:00Z","v":488532,"vw":110.690266},{"c":109.46,"h":112.0155,"l":109.29,"n":5928,"o":110.55,"t":"2026-06-03T04:00:00Z","v":606708,"vw":109.871569},{"c":109.66,"h":110.1099,"l":108.01,"n":4424,"o":108.51,"t":"2026-06-04T04:00:00Z","v":854547,"vw":109.205042},{"c":105.23,"h":109.0997,"l":104.56,"n":6449,"o":108.29,"t":"2026-06-05T04:00:00Z","v":2154244,"vw":105.811265},{"c":105.56,"h":107.01,"l":105.24,"n":6961,"o":106.82,"t":"2026-06-08T04:00:00Z","v":1033143,"vw":106.013683},{"c":104.68,"h":107.47,"l":102.44,"n":8507,"o":106.86,"t":"2026-06-09T04:00:00Z","v":2305487,"vw":104.069206},{"c":103.36,"h":105.67,"l":103.26,"n":6945,"o":104.13,"t":"2026-06-10T04:00:00Z","v":1324404,"vw":103.954106},{"c":105.62,"h":105.7747,"l":103.21,"n":4441,"o":103.74,"t":"2026-06-11T04:00:00Z","v":996088,"vw":104.639303},{"c":106.88,"h":107.26,"l":105.58,"n":7660,"o":106.02,"t":"2026-06-12T04:00:00Z","v":1347000,"vw":106.835025},{"c":109.77,"h":109.895,"l":108.3176,"n":8658,"o":109,"t":"2026-06-15T04:00:00Z","v":1431155,"vw":109.65608},{"c":109.48,"h":111.37,"l":109.2229,"n":8667,"o":109.8,"t":"2026-06-16T04:00:00Z","v":1388386,"vw":110.054945},{"c":109.54,"h":111.445,"l":109.44,"n":3082,"o":109.94,"t":"2026-06-17T04:00:00Z","v":569680,"vw":110.402185},{"c":110.58,"h":111.45,"l":110.15,"n":6446,"o":111.45,"t":"2026-06-18T04:00:00Z","v":930697,"vw":110.643312},{"c":110.42,"h":111.6901,"l":110.08,"n":4479,"o":110.265,"t":"2026-06-22T04:00:00Z","v":663011,"vw":110.624814},{"c":108.24,"h":109.38,"l":107.56,"n":3128,"o":107.63,"t":"2026-06-23T04:00:00Z","v":447653,"vw":108.523188},{"c":107.13,"h":109.51,"l":106.27,"n":3539,"o":108.63,"t":"2026-06-24T04:00:00Z","v":450049,"vw":107.381285},{"c":107.52,"h":109.56,"l":106.75,"n":6606,"o":109.56,"t":"2026-06-25T04:00:00Z","v":719066,"vw":107.494048},{"c":105.5,"h":106.19,"l":105,"n":6850,"o":106.19,"t":"2026-06-26T04:00:00Z","v":1030127,"vw":105.536409},{"c":107.14,"h":107.5699,"l":104.52,"n":7013,"o":106.61,"t":"2026-06-29T04:00:00Z","v":678354,"vw":106.427237},{"c":107.82,"h":108.1699,"l":106.1,"n":3786,"o":107.03,"t":"2026-06-30T04:00:00Z","v":403236,"vw":107.69043},{"c":105.85,"h":106.79,"l":105.62,"n":6281,"o":106.49,"t":"2026-07-01T04:00:00Z","v":762348,"vw":106.261053},{"c":104.38,"h":106.72,"l":103.53,"n":10095,"o":106.19,"t":"2026-07-02T04:00:00Z","v":1304591,"vw":104.423418},{"c":105.33,"h":106.3399,"l":105.145,"n":5610,"o":105.5,"t":"2026-07-06T04:00:00Z","v":703969,"vw":105.587227},{"c":103.85,"h":104.995,"l":103.2713,"n":3670,"o":104.71,"t":"2026-07-07T04:00:00Z","v":490768,"vw":104.173065},{"c":104.65,"h":104.76,"l":103.25,"n":3495,"o":103.41,"t":"2026-07-08T04:00:00Z","v":594235,"vw":104.14587},{"c":105.62,"h":106.185,"l":105.305,"n":6840,"o":105.53,"t":"2026-07-09T04:00:00Z","v":858247,"vw":105.893429},{"c":105.24,"h":105.8439,"l":104.625,"n":2149,"o":105.65,"t":"2026-07-10T04:00:00Z","v":389675,"vw":105.216826},{"c":103.86,"h":104.81,"l":103.56,"n":4114,"o":104.44,"t":"2026-07-13T04:00:00Z","v":790868,"vw":103.998681},{"c":104.14,"h":105.035,"l":103.94,"n":4567,"o":104.65,"t":"2026-07-14T04:00:00Z","v":553499,"vw":104.204052},{"c":103.59,"h":104.65,"l":102.58,"n":4777,"o":104.53,"t":"2026-07-15T04:00:00Z","v":639982,"vw":103.667885},{"c":101.54,"h":103.31,"l":101.42,"n":5833,"o":102.99,"t":"2026-07-16T04:00:00Z","v":884797,"vw":102.076764},{"c":101.49,"h":102.18,"l":99.23,"n":6132,"o":100.38,"t":"2026-07-17T04:00:00Z","v":1156905,"vw":101.392077},{"c":101.82,"h":102.88,"l":101.76,"n":2657,"o":102.23,"t":"2026-07-20T04:00:00Z","v":352694,"vw":102.20501},{"c":103.69,"h":103.915,"l":102.6537,"n":2437,"o":102.87,"t":"2026-07-21T04:00:00Z","v":631409,"vw":103.545688},{"c":104,"h":104.66,"l":102.44,"n":3424,"o":103.7,"t":"2026-07-22T04:00:00Z","v":443609,"vw":104.360116},{"c":103.17,"h":104.26,"l":102.95,"n":3923,"o":103.62,"t":"2026-07-23T04:00:00Z","v":594198,"vw":103.32155},{"c":101.48,"h":103.2,"l":100.61,"n":4743,"o":103.09,"t":"2026-07-24T04:00:00Z","v":520428,"vw":102.025838},{"c":101.34,"h":102.49,"l":100.655,"n":3249,"o":102.19,"t":"2026-07-27T04:00:00Z","v":379890,"vw":101.294513},{"c":100.31,"h":101.03,"l":99.035,"n":3005,"o":101.03,"t":"2026-07-28T04:00:00Z","v":593978,"vw":100.021603},{"c":98.39,"h":100.585,"l":98.2201,"n":4343,"o":100.35,"t":"2026-07-29T04:00:00Z","v":837682,"vw":99.097999},{"c":101.49,"h":101.5599,"l":99.94,"n":3903,"o":100.07,"t":"2026-07-30T04:00:00Z","v":525362,"vw":101.060158},{"c":101.85,"h":103.235,"l":101.02,"n":4950,"o":103,"t":"2026-07-31T04:00:00Z","v":640483,"vw":101.688062},{"c":103.3,"h":103.75,"l":100.9964,"n":6017,"o":101.28,"t":"2026-08-03T04:00:00Z","v":1243018,"vw":103.076988},{"c":105.35,"h":105.46,"l":103.06,"n":5317,"o":104.13,"t":"2026-08-04T04:00:00Z","v":816592,"vw":104.85963},{"c":104.34,"h":105.59,"l":104.25,"n":4676,"o":105.24,"t":"2026-08-05T04:00:00Z","v":984858,"vw":104.723192},{"c":102.88,"h":105.9899,"l":102.72,"n":4273,"o":103.89,"t":"2026-08-06T04:00:00Z","v":1082842,"vw":103.714238},{"c":103.86,"h":104.015,"l":102.995,"n":2711,"o":103.69,"t":"2026-08-07T04:00:00Z","v":262910,"vw":103.633227},{"c":103.61,"h":104.94,"l":103.0373,"n":3738,"o":103.94,"t":"2026-08-10T04:00:00Z","v":811723,"vw":103.749023},{"c":103.67,"h":104.055,"l":103.4001,"n":2865,"o":104.03,"t":"2026-08-11T04:00:00Z","v":371770,"vw":103.665905},{"c":105.9,"h":106.03,"l":103.0085,"n":3441,"o":105.14,"t":"2026-08-12T04:00:00Z","v":766490,"vw":105.511015},{"c":106.4,"h":107.33,"l":105.16,"n":4279,"o":105.16,"t":"2026-08-13T04:00:00Z","v":769931,"vw":106.528583},{"c":106.6,"h":106.89,"l":106.21,"n":2380,"o":106.48,"t":"2026-08-14T04:00:00Z","v":533556,"vw":106.513325},{"c":106.5,"h":106.94,"l":106.265,"n":3025,"o":106.92,"t":"2026-08-17T04:00:00Z","v":393669,"vw":106.657627},{"c":104.45,"h":106.185,"l":104.44,"n":3271,"o":106.11,"t":"2026-08-18T04:00:00Z","v":464151,"vw":104.923959},{"c":103.73,"h":105.96,"l":103.24,"n":2929,"o":104.48,"t":"2026-08-19T04:00:00Z","v":549939,"vw":103.895468},{"c":103.57,"h":104.425,"l":103.07,"n":3065,"o":103.7,"t":"2026-08-20T04:00:00Z","v":664966,"vw":103.587888},{"c":103.69,"h":104.7811,"l":103.4,"n":1737,"o":104.16,"t":"2026-08-21T04:00:00Z","v":513928,"vw":103.885692},{"c":102.66,"h":103.55,"l":102.264,"n":1832,"o":103.55,"t":"2026-08-24T04:00:00Z","v":174550,"vw":102.804817},{"c":103.68,"h":104.859,"l":102.94,"n":2876,"o":103.36,"t":"2026-08-25T04:00:00Z","v":294092,"vw":103.414733},{"c":103.75,"h":103.94,"l":103.08,"n":3519,"o":103.14,"t":"2026-08-26T04:00:00Z","v":159725,"vw":103.616063},{"c":104.04,"h":104.36,"l":103.78,"n":2129,"o":104.36,"t":"2026-08-27T04:00:00Z","v":107694,"vw":104.026545},{"c":102.46,"h":103.81,"l":102.36,"n":3211,"o":103.81,"t":"2026-08-28T04:00:00Z","v":424670,"vw":102.743867},{"c":102.19,"h":102.4076,"l":101.715,"n":7722,"o":101.91,"t":"2026-08-31T04:00:00Z","v":244110,"vw":101.984776},{"c":100.95,"h":101.61,"l":100.54,"n":4084,"o":101.36,"t":"2026-09-01T04:00:00Z","v":419796,"vw":100.944957},{"c":101.31,"h":101.46,"l":100.36,"n":4950,"o":100.92,"t":"2026-09-02T04:00:00Z","v":876033,"vw":101.048323},{"c":102.46,"h":102.49,"l":101.24,"n":3778,"o":101.63,"t":"2026-09-03T04:00:00Z","v":834093,"vw":102.186209},{"c":102.95,"h":103,"l":102.25,"n":2131,"o":102.65,"t":"2026-09-04T04:00:00Z","v":176670,"vw":102.745405},{"c":104.13,"h":104.58,"l":102.625,"n":2831,"o":103.36,"t":"2026-09-08T04:00:00Z","v":399433,"vw":104.160033},{"c":103.38,"h":104.595,"l":103.365,"n":2510,"o":103.99,"t":"2026-09-09T04:00:00Z","v":370352,"vw":103.706696},{"c":101.98,"h":103.88,"l":101.75,"n":3149,"o":103,"t":"2026-09-10T04:00:00Z","v":742873,"vw":102.506088},{"c":102.65,"h":103.22,"l":102.22,"n":6112,"o":102.7,"t":"2026-09-11T04:00:00Z","v":1467478,"vw":102.669983},{"c":101.24,"h":102.65,"l":101.13,"n":3334,"o":101.44,"t":"2026-09-14T04:00:00Z","v":308476,"vw":101.504404},{"c":100.32,"h":101.86,"l":100.165,"n":2518,"o":101.42,"t":"2026-09-15T04:00:00Z","v":235165,"vw":100.673921},{"c":100.4,"h":101.37,"l":99.85,"n":7044,"o":100.74,"t":"2026-09-16T04:00:00Z","v":1635294,"vw":100.474079},{"c":101.56,"h":101.75,"l":100.565,"n":3241,"o":101.37,"t":"2026-09-17T04:00:00Z","v":661476,"vw":101.482316},{"c":101.69,"h":101.79,"l":101.01,"n":2933,"o":101.71,"t":"2026-09-18T04:00:00Z","v":476029,"vw":101.535314},{"c":102.92,"h":103.1,"l":101.88,"n":2740,"o":102.15,"t":"2026-09-21T04:00:00Z","v":245165,"vw":102.792327},{"c":103.47,"h":103.8,"l":102.5,"n":3484,"o":102.95,"t":"2026-09-22T04:00:00Z","v":340462,"vw":103.416133},{"c":102.4,"h":103.19,"l":102.31,"n":3083,"o":103.03,"t":"2026-09-23T04:00:00Z","v":536220,"vw":102.742817},{"c":102.27,"h":102.74,"l":101.47,"n":3134,"o":102.32,"t":"2026-09-24T04:00:00Z","v":938508,"vw":102.236688},{"c":102.27,"h":103.23,"l":101.8,"n":1635,"o":102.78,"t":"2026-09-25T04:00:00Z","v":166682,"vw":102.300193},{"c":101.13,"h":103.63,"l":100.71,"n":1955,"o":101.75,"t":"2026-09-28T04:00:00Z","v":302029,"vw":101.419422},{"c":101.35,"h":102.04,"l":100.94,"n":4564,"o":101.86,"t":"2026-09-29T04:00:00Z","v":989439,"vw":101.332098},{"c":101.18,"h":101.9,"l":101.16,"n":3073,"o":101.76,"t":"2026-09-30T04:00:00Z","v":551817,"vw":101.398901},{"c":101.06,"h":101.4299,"l":100.32,"n":4145,"o":101.29,"t":"2026-10-01T04:00:00Z","v":846945,"vw":100.885707},{"c":102.05,"h":102.635,"l":101.54,"n":2996,"o":102.02,"t":"2026-10-02T04:00:00Z","v":263197,"vw":102.150963},{"c":101.96,"h":102.29,"l":101.65,"n":4574,"o":102.22,"t":"2026-10-05T04:00:00Z","v":769559,"vw":102.033813},{"c":102.44,"h":103.785,"l":102.09,"n":3714,"o":102.51,"t":"2026-10-06T04:00:00Z","v":612353,"vw":102.759078},{"c":101.4,"h":102.11,"l":101.29,"n":4361,"o":102.09,"t":"2026-10-07T04:00:00Z","v":533388,"vw":101.526293},{"c":100.1,"h":101.73,"l":99.6975,"n":4199,"o":101.28,"t":"2026-10-08T04:00:00Z","v":511017,"vw":100.442815},{"c":100.91,"h":101.375,"l":100.09,"n":2254,"o":100.76,"t":"2026-10-09T04:00:00Z","v":361861,"vw":100.7243},{"c":99.66,"h":100.77,"l":99.525,"n":2226,"o":100.77,"t":"2026-10-12T04:00:00Z","v":245359,"vw":99.911953},{"c":99.09,"h":99.945,"l":98.21,"n":3793,"o":99.16,"t":"2026-10-13T04:00:00Z","v":411274,"vw":99.024848},{"c":96.21,"h":99.42,"l":95.9,"n":3221,"o":98.68,"t":"2026-10-14T04:00:00Z","v":1098459,"vw":96.559838},{"c":97.09,"h":97.255,"l":94.475,"n":11053,"o":95.16,"t":"2026-10-15T04:00:00Z","v":2226515,"vw":95.949931},{"c":95.04,"h":97.35,"l":94.77,"n":8150,"o":96.78,"t":"2026-10-16T04:00:00Z","v":1523830,"vw":95.505117},{"c":95.35,"h":96.765,"l":95.05,"n":2569,"o":95.93,"t":"2026-10-19T04:00:00Z","v":272045,"vw":95.491099},{"c":95.77,"h":96.06,"l":94.39,"n":4519,"o":95.04,"t":"2026-10-20T04:00:00Z","v":626026,"vw":95.769335},{"c":96.7,"h":96.96,"l":95.805,"n":8096,"o":96.31,"t":"2026-10-21T04:00:00Z","v":1082537,"vw":96.653242},{"c":95.15,"h":95.88,"l":94.7,"n":3667,"o":95.86,"t":"2026-10-22T04:00:00Z","v":543325,"vw":95.042797}],"volatilityBars":[{"c":101.7,"h":101.7,"l":101.7,"n":1,"o":101.7,"t":"2026-09-21T13:15:00Z","v":106,"vw":101.7},{"c":102.405,"h":102.6071,"l":101.88,"n":151,"o":102.15,"t":"2026-09-21T13:30:00Z","v":15807,"vw":102.27911},{"c":102.445,"h":102.46,"l":102.41,"n":16,"o":102.41,"t":"2026-09-21T13:45:00Z","v":1212,"vw":102.440556},{"c":102.425,"h":102.5106,"l":102.28,"n":61,"o":102.43,"t":"2026-09-21T14:00:00Z","v":10793,"vw":102.35441},{"c":102.73,"h":102.75,"l":102.21,"n":79,"o":102.4725,"t":"2026-09-21T14:15:00Z","v":13167,"vw":102.531569},{"c":102.76,"h":102.9,"l":102.31,"n":94,"o":102.65,"t":"2026-09-21T14:30:00Z","v":22880,"vw":102.570632},{"c":102.64,"h":102.79,"l":102.545,"n":45,"o":102.545,"t":"2026-09-21T14:45:00Z","v":3660,"vw":102.688386},{"c":102.815,"h":102.815,"l":102.655,"n":33,"o":102.655,"t":"2026-09-21T15:00:00Z","v":1519,"vw":102.737208},{"c":102.93,"h":102.93,"l":102.86,"n":27,"o":102.92,"t":"2026-09-21T15:15:00Z","v":2058,"vw":102.91416},{"c":102.91,"h":102.98,"l":102.79,"n":47,"o":102.895,"t":"2026-09-21T15:30:00Z","v":5059,"vw":102.895092},{"c":102.95,"h":103.1,"l":102.865,"n":74,"o":102.9799,"t":"2026-09-21T15:45:00Z","v":4949,"vw":102.932677},{"c":102.94,"h":103.018,"l":102.87,"n":27,"o":102.87,"t":"2026-09-21T16:00:00Z","v":6670,"vw":102.951177},{"c":102.87,"h":102.9515,"l":102.77,"n":229,"o":102.94,"t":"2026-09-21T16:15:00Z","v":30544,"vw":102.814275},{"c":102.82,"h":103.0468,"l":102.61,"n":52,"o":102.9914,"t":"2026-09-21T16:30:00Z","v":7073,"vw":102.822514},{"c":102.945,"h":102.945,"l":102.84,"n":80,"o":102.85,"t":"2026-09-21T16:45:00Z","v":6258,"vw":102.868165},{"c":102.92,"h":102.95,"l":102.87,"n":38,"o":102.94,"t":"2026-09-21T17:00:00Z","v":9625,"vw":102.937873},{"c":102.91,"h":103.02,"l":102.87,"n":55,"o":102.89,"t":"2026-09-21T17:15:00Z","v":5123,"vw":102.91298},{"c":102.89,"h":102.94,"l":102.89,"n":40,"o":102.9204,"t":"2026-09-21T17:30:00Z","v":4435,"vw":102.925878},{"c":102.94,"h":102.95,"l":102.9,"n":132,"o":102.935,"t":"2026-09-21T17:45:00Z","v":17809,"vw":102.937548},{"c":102.94,"h":103.05,"l":102.915,"n":91,"o":102.92,"t":"2026-09-21T18:00:00Z","v":6377,"vw":102.956196},{"c":103.05,"h":103.05,"l":102.945,"n":27,"o":102.95,"t":"2026-09-21T18:15:00Z","v":2103,"vw":103.001629},{"c":103.08,"h":103.08,"l":102.99,"n":93,"o":103.05,"t":"2026-09-21T18:30:00Z","v":12156,"vw":103.055287},{"c":103.07,"h":103.1,"l":103.02,"n":135,"o":103.065,"t":"2026-09-21T18:45:00Z","v":17397,"vw":103.057918},{"c":102.98,"h":103.06,"l":102.98,"n":57,"o":103.035,"t":"2026-09-21T19:00:00Z","v":5696,"vw":103.005411},{"c":102.9399,"h":103.0336,"l":102.9,"n":54,"o":103,"t":"2026-09-21T19:15:00Z","v":4161,"vw":102.976614},{"c":102.94,"h":103.025,"l":102.9,"n":58,"o":102.9,"t":"2026-09-21T19:30:00Z","v":3680,"vw":102.974641},{"c":102.92,"h":102.98,"l":102.87,"n":352,"o":102.972,"t":"2026-09-21T19:45:00Z","v":13346,"vw":102.935909},{"c":102.92,"h":102.92,"l":102.92,"n":5,"o":102.92,"t":"2026-09-21T20:00:00Z","v":3100,"vw":102.92},{"c":103.56,"h":103.6,"l":102.42,"n":248,"o":102.95,"t":"2026-09-22T13:30:00Z","v":32035,"vw":103.305339},{"c":103.635,"h":103.72,"l":103.21,"n":74,"o":103.21,"t":"2026-09-22T13:45:00Z","v":7774,"vw":103.587195},{"c":103.7994,"h":103.7994,"l":103.61,"n":62,"o":103.64,"t":"2026-09-22T14:00:00Z","v":5586,"vw":103.681674},{"c":103.63,"h":103.8,"l":103.55,"n":52,"o":103.79,"t":"2026-09-22T14:15:00Z","v":5785,"vw":103.67871},{"c":103.42,"h":103.62,"l":103.41,"n":54,"o":103.58,"t":"2026-09-22T14:30:00Z","v":6541,"vw":103.554728},{"c":103.28,"h":103.38,"l":103.21,"n":68,"o":103.37,"t":"2026-09-22T14:45:00Z","v":8377,"vw":103.328557},{"c":103.3,"h":103.345,"l":103.23,"n":129,"o":103.25,"t":"2026-09-22T15:00:00Z","v":10966,"vw":103.320639},{"c":103.26,"h":103.29,"l":103.2301,"n":34,"o":103.2673,"t":"2026-09-22T15:15:00Z","v":1920,"vw":103.26551},{"c":103.26,"h":103.32,"l":103.19,"n":59,"o":103.25,"t":"2026-09-22T15:30:00Z","v":5399,"vw":103.229539},{"c":103.28,"h":103.34,"l":103.1901,"n":26,"o":103.29,"t":"2026-09-22T15:45:00Z","v":2707,"vw":103.264204},{"c":103.23,"h":103.35,"l":103.23,"n":30,"o":103.29,"t":"2026-09-22T16:00:00Z","v":24195,"vw":103.344384},{"c":103.175,"h":103.25,"l":103.175,"n":47,"o":103.24,"t":"2026-09-22T16:15:00Z","v":4287,"vw":103.223181},{"c":103.23,"h":103.23,"l":103.15,"n":26,"o":103.205,"t":"2026-09-22T16:30:00Z","v":2306,"vw":103.187697},{"c":103.3,"h":103.34,"l":103.24,"n":181,"o":103.24,"t":"2026-09-22T16:45:00Z","v":17592,"vw":103.321994},{"c":103.255,"h":103.35,"l":103.235,"n":58,"o":103.29,"t":"2026-09-22T17:00:00Z","v":5700,"vw":103.291546},{"c":103.29,"h":103.29,"l":103.23,"n":87,"o":103.24,"t":"2026-09-22T17:15:00Z","v":20842,"vw":103.279483},{"c":103.29,"h":103.3179,"l":103.28,"n":55,"o":103.29,"t":"2026-09-22T17:30:00Z","v":4310,"vw":103.296516},{"c":103.37,"h":103.4,"l":103.2602,"n":39,"o":103.2602,"t":"2026-09-22T17:45:00Z","v":2399,"vw":103.324412},{"c":103.4075,"h":103.43,"l":103.335,"n":174,"o":103.37,"t":"2026-09-22T18:00:00Z","v":20503,"vw":103.383629},{"c":103.465,"h":103.5,"l":103.38,"n":125,"o":103.42,"t":"2026-09-22T18:15:00Z","v":10389,"vw":103.453144},{"c":103.485,"h":103.51,"l":103.42,"n":106,"o":103.465,"t":"2026-09-22T18:30:00Z","v":18219,"vw":103.486849},{"c":103.48,"h":103.4999,"l":103.43,"n":102,"o":103.485,"t":"2026-09-22T18:45:00Z","v":14383,"vw":103.465698},{"c":103.445,"h":103.49,"l":103.445,"n":102,"o":103.475,"t":"2026-09-22T19:00:00Z","v":15193,"vw":103.47231},{"c":103.495,"h":103.51,"l":103.446,"n":121,"o":103.446,"t":"2026-09-22T19:15:00Z","v":11912,"vw":103.487076},{"c":103.51,"h":103.54,"l":103.49,"n":260,"o":103.49,"t":"2026-09-22T19:30:00Z","v":23987,"vw":103.52119},{"c":103.47,"h":103.625,"l":103.425,"n":757,"o":103.54,"t":"2026-09-22T19:45:00Z","v":51501,"vw":103.524285},{"c":103.47,"h":103.47,"l":103.47,"n":3,"o":103.47,"t":"2026-09-22T20:00:00Z","v":866,"vw":103.47},{"c":102.8,"h":103.03,"l":102.58,"n":68,"o":103.03,"t":"2026-09-23T13:30:00Z","v":9643,"vw":102.964146},{"c":102.975,"h":103.19,"l":102.81,"n":45,"o":102.995,"t":"2026-09-23T13:45:00Z","v":4974,"vw":102.977348},{"c":102.68,"h":103.0374,"l":102.6,"n":131,"o":102.88,"t":"2026-09-23T14:00:00Z","v":22616,"vw":102.875087},{"c":102.61,"h":102.7151,"l":102.51,"n":92,"o":102.68,"t":"2026-09-23T14:15:00Z","v":17447,"vw":102.646913},{"c":102.65,"h":102.7897,"l":102.57,"n":78,"o":102.62,"t":"2026-09-23T14:30:00Z","v":10789,"vw":102.634286},{"c":102.9,"h":102.9,"l":102.665,"n":66,"o":102.665,"t":"2026-09-23T14:45:00Z","v":3304,"vw":102.790532},{"c":102.98,"h":103.12,"l":102.9,"n":105,"o":102.9,"t":"2026-09-23T15:00:00Z","v":118405,"vw":103.093839},{"c":103.04,"h":103.0881,"l":102.97,"n":60,"o":103.06,"t":"2026-09-23T15:15:00Z","v":4086,"vw":103.042057},{"c":102.92,"h":103.04,"l":102.92,"n":107,"o":103.04,"t":"2026-09-23T15:30:00Z","v":10186,"vw":102.966144},{"c":102.87,"h":102.92,"l":102.75,"n":110,"o":102.92,"t":"2026-09-23T15:45:00Z","v":7640,"vw":102.829539},{"c":102.85,"h":102.85,"l":102.77,"n":46,"o":102.85,"t":"2026-09-23T16:00:00Z","v":2803,"vw":102.824157},{"c":102.7872,"h":102.87,"l":102.76,"n":84,"o":102.85,"t":"2026-09-23T16:15:00Z","v":7664,"vw":102.824361},{"c":102.72,"h":102.8001,"l":102.72,"n":40,"o":102.8,"t":"2026-09-23T16:30:00Z","v":7694,"vw":102.737813},{"c":102.595,"h":102.7,"l":102.59,"n":53,"o":102.7,"t":"2026-09-23T16:45:00Z","v":4758,"vw":102.648379},{"c":102.475,"h":102.665,"l":102.475,"n":65,"o":102.65,"t":"2026-09-23T17:00:00Z","v":4493,"vw":102.561749},{"c":102.615,"h":102.64,"l":102.51,"n":57,"o":102.51,"t":"2026-09-23T17:15:00Z","v":3847,"vw":102.609538},{"c":102.675,"h":102.675,"l":102.55,"n":173,"o":102.605,"t":"2026-09-23T17:30:00Z","v":17941,"vw":102.62217},{"c":102.71,"h":102.71,"l":102.65,"n":70,"o":102.675,"t":"2026-09-23T17:45:00Z","v":3573,"vw":102.668204},{"c":102.63,"h":102.75,"l":102.63,"n":87,"o":102.71,"t":"2026-09-23T18:00:00Z","v":5745,"vw":102.693388},{"c":102.67,"h":102.725,"l":102.66,"n":48,"o":102.725,"t":"2026-09-23T18:15:00Z","v":4739,"vw":102.677219},{"c":102.55,"h":102.6999,"l":102.55,"n":74,"o":102.6999,"t":"2026-09-23T18:30:00Z","v":4387,"vw":102.601313},{"c":102.605,"h":102.61,"l":102.58,"n":28,"o":102.59,"t":"2026-09-23T18:45:00Z","v":1945,"vw":102.593352},{"c":102.56,"h":102.635,"l":102.56,"n":54,"o":102.635,"t":"2026-09-23T19:00:00Z","v":4285,"vw":102.590603},{"c":102.545,"h":102.55,"l":102.47,"n":114,"o":102.5344,"t":"2026-09-23T19:15:00Z","v":135843,"vw":102.487458},{"c":102.46,"h":102.55,"l":102.44,"n":150,"o":102.525,"t":"2026-09-23T19:30:00Z","v":14333,"vw":102.496668},{"c":102.39,"h":102.4699,"l":102.31,"n":353,"o":102.4401,"t":"2026-09-23T19:45:00Z","v":21673,"vw":102.376326},{"c":102.4,"h":102.4,"l":102.4,"n":4,"o":102.4,"t":"2026-09-23T20:00:00Z","v":5379,"vw":102.4},{"c":102.195,"h":102.42,"l":102.16,"n":83,"o":102.32,"t":"2026-09-24T13:30:00Z","v":9719,"vw":102.275756},{"c":101.81,"h":102.275,"l":101.47,"n":24,"o":102.275,"t":"2026-09-24T13:45:00Z","v":3020,"vw":101.942906},{"c":101.95,"h":102.0599,"l":101.7283,"n":127,"o":101.745,"t":"2026-09-24T14:00:00Z","v":10509,"vw":101.892802},{"c":101.9325,"h":102.05,"l":101.5015,"n":159,"o":101.86,"t":"2026-09-24T14:15:00Z","v":16043,"vw":101.879743},{"c":102.12,"h":102.1812,"l":101.93,"n":87,"o":102.03,"t":"2026-09-24T14:30:00Z","v":11758,"vw":102.062035},{"c":101.93,"h":102,"l":101.9,"n":60,"o":101.96,"t":"2026-09-24T14:45:00Z","v":5225,"vw":101.929406},{"c":101.77,"h":102.0492,"l":101.77,"n":44,"o":101.95,"t":"2026-09-24T15:00:00Z","v":4558,"vw":101.9083},{"c":101.7875,"h":101.93,"l":101.755,"n":41,"o":101.775,"t":"2026-09-24T15:15:00Z","v":4523,"vw":101.848492},{"c":101.79,"h":101.825,"l":101.74,"n":48,"o":101.775,"t":"2026-09-24T15:30:00Z","v":7829,"vw":101.804279},{"c":101.81,"h":101.89,"l":101.77,"n":54,"o":101.89,"t":"2026-09-24T15:45:00Z","v":12682,"vw":101.818868},{"c":101.76,"h":101.83,"l":101.64,"n":87,"o":101.83,"t":"2026-09-24T16:00:00Z","v":13511,"vw":101.734875},{"c":102.27,"h":102.27,"l":101.7,"n":315,"o":101.7,"t":"2026-09-24T16:15:00Z","v":76678,"vw":102.055977},{"c":102.42,"h":102.4886,"l":102.14,"n":78,"o":102.15,"t":"2026-09-24T16:30:00Z","v":56443,"vw":102.273667},{"c":102.59,"h":102.59,"l":102.24,"n":224,"o":102.38,"t":"2026-09-24T16:45:00Z","v":89629,"vw":102.287793},{"c":102.68,"h":102.69,"l":102.455,"n":193,"o":102.455,"t":"2026-09-24T17:00:00Z","v":19578,"vw":102.576914},{"c":102.48,"h":102.68,"l":102.48,"n":92,"o":102.65,"t":"2026-09-24T17:15:00Z","v":10955,"vw":102.566204},{"c":102.36,"h":102.565,"l":102.36,"n":174,"o":102.55,"t":"2026-09-24T17:30:00Z","v":212904,"vw":102.508455},{"c":102.445,"h":102.545,"l":102.32,"n":140,"o":102.35,"t":"2026-09-24T17:45:00Z","v":16054,"vw":102.44322},{"c":102.295,"h":102.5,"l":102.265,"n":133,"o":102.47,"t":"2026-09-24T18:00:00Z","v":22897,"vw":102.396452},{"c":102.455,"h":102.565,"l":102.17,"n":75,"o":102.17,"t":"2026-09-24T18:15:00Z","v":90535,"vw":102.328221},{"c":102.48,"h":102.6,"l":102.3211,"n":115,"o":102.46,"t":"2026-09-24T18:30:00Z","v":11836,"vw":102.530243},{"c":102.62,"h":102.68,"l":102.38,"n":74,"o":102.54,"t":"2026-09-24T18:45:00Z","v":7748,"vw":102.545728},{"c":102.345,"h":102.74,"l":102.345,"n":68,"o":102.74,"t":"2026-09-24T19:00:00Z","v":5591,"vw":102.458089},{"c":102.4,"h":102.48,"l":102.3486,"n":80,"o":102.39,"t":"2026-09-24T19:15:00Z","v":5265,"vw":102.425143},{"c":102.42,"h":102.52,"l":102.3731,"n":31,"o":102.435,"t":"2026-09-24T19:30:00Z","v":3042,"vw":102.448311},{"c":102.33,"h":102.485,"l":102.26,"n":139,"o":102.485,"t":"2026-09-24T19:45:00Z","v":9365,"vw":102.363707},{"c":102.27,"h":102.27,"l":102.27,"n":7,"o":102.27,"t":"2026-09-24T20:00:00Z","v":545,"vw":102.27},{"c":102.46,"h":103.23,"l":102.4302,"n":37,"o":102.78,"t":"2026-09-25T13:30:00Z","v":4528,"vw":102.624777},{"c":102.405,"h":102.6238,"l":102.325,"n":41,"o":102.6238,"t":"2026-09-25T13:45:00Z","v":4926,"vw":102.447803},{"c":101.985,"h":102.3472,"l":101.94,"n":34,"o":102.34,"t":"2026-09-25T14:00:00Z","v":3817,"vw":102.147988},{"c":102.01,"h":102.1899,"l":101.8,"n":80,"o":102.04,"t":"2026-09-25T14:15:00Z","v":4891,"vw":102.069052},{"c":102.05,"h":102.16,"l":102.03,"n":27,"o":102.03,"t":"2026-09-25T14:30:00Z","v":2030,"vw":102.097125},{"c":102.1,"h":102.23,"l":101.955,"n":71,"o":102.11,"t":"2026-09-25T14:45:00Z","v":8690,"vw":102.108333},{"c":102.32,"h":102.41,"l":102.06,"n":37,"o":102.06,"t":"2026-09-25T15:00:00Z","v":3182,"vw":102.199207},{"c":102.195,"h":102.28,"l":102.165,"n":12,"o":102.165,"t":"2026-09-25T15:15:00Z","v":824,"vw":102.227575},{"c":102.04,"h":102.34,"l":102.04,"n":69,"o":102.28,"t":"2026-09-25T15:30:00Z","v":5459,"vw":102.254128},{"c":102.06,"h":102.17,"l":102,"n":42,"o":102.03,"t":"2026-09-25T15:45:00Z","v":4028,"vw":102.090968},{"c":102.58,"h":102.62,"l":102.29,"n":59,"o":102.29,"t":"2026-09-25T16:00:00Z","v":3261,"vw":102.515491},{"c":102.41,"h":102.59,"l":102.34,"n":62,"o":102.55,"t":"2026-09-25T16:15:00Z","v":4978,"vw":102.478876},{"c":102.34,"h":102.579,"l":102.34,"n":14,"o":102.5604,"t":"2026-09-25T16:30:00Z","v":2118,"vw":102.551549},{"c":102.356,"h":102.48,"l":102.33,"n":23,"o":102.48,"t":"2026-09-25T16:45:00Z","v":1951,"vw":102.436765},{"c":102.34,"h":102.44,"l":102.3201,"n":36,"o":102.36,"t":"2026-09-25T17:00:00Z","v":9080,"vw":102.414277},{"c":102.36,"h":102.36,"l":102.36,"n":3,"o":102.36,"t":"2026-09-25T17:15:00Z","v":216,"vw":102.36},{"c":102.4101,"h":102.4101,"l":102.4101,"n":3,"o":102.4101,"t":"2026-09-25T17:30:00Z","v":170,"vw":102.4101},{"c":102.42,"h":102.42,"l":102.34,"n":30,"o":102.37,"t":"2026-09-25T17:45:00Z","v":1951,"vw":102.384771},{"c":102.43,"h":102.43,"l":102.34,"n":22,"o":102.36,"t":"2026-09-25T18:00:00Z","v":1418,"vw":102.371791},{"c":102.33,"h":102.41,"l":102.33,"n":44,"o":102.41,"t":"2026-09-25T18:15:00Z","v":3430,"vw":102.383818},{"c":102.25,"h":102.34,"l":102.23,"n":20,"o":102.3311,"t":"2026-09-25T18:30:00Z","v":2497,"vw":102.311021},{"c":102.315,"h":102.45,"l":102.315,"n":6,"o":102.45,"t":"2026-09-25T18:45:00Z","v":1112,"vw":102.343118},{"c":102.368,"h":102.368,"l":102.2401,"n":40,"o":102.31,"t":"2026-09-25T19:00:00Z","v":2735,"vw":102.32239},{"c":102.315,"h":102.44,"l":102.269,"n":37,"o":102.315,"t":"2026-09-25T19:15:00Z","v":1708,"vw":102.332753},{"c":102.27,"h":102.3899,"l":102.2,"n":72,"o":102.32,"t":"2026-09-25T19:30:00Z","v":15737,"vw":102.237197},{"c":102.27,"h":102.4522,"l":102.26,"n":244,"o":102.31,"t":"2026-09-25T19:45:00Z","v":11697,"vw":102.322166},{"c":102.27,"h":102.27,"l":102.27,"n":5,"o":102.27,"t":"2026-09-25T20:00:00Z","v":4013,"vw":102.27},{"c":101.78,"h":103.63,"l":101.45,"n":121,"o":101.75,"t":"2026-09-28T13:30:00Z","v":29722,"vw":102.565419},{"c":101.49,"h":101.74,"l":101.3,"n":86,"o":101.72,"t":"2026-09-28T13:45:00Z","v":10415,"vw":101.569522},{"c":101.3555,"h":101.54,"l":101.35,"n":40,"o":101.54,"t":"2026-09-28T14:00:00Z","v":5651,"vw":101.414679},{"c":101.36,"h":101.45,"l":101.2601,"n":84,"o":101.36,"t":"2026-09-28T14:15:00Z","v":10657,"vw":101.403337},{"c":100.98,"h":101.43,"l":100.98,"n":83,"o":101.43,"t":"2026-09-28T14:30:00Z","v":16282,"vw":101.338643},{"c":100.835,"h":101.02,"l":100.78,"n":88,"o":100.94,"t":"2026-09-28T14:45:00Z","v":117842,"vw":100.885942},{"c":100.94,"h":100.98,"l":100.83,"n":67,"o":100.88,"t":"2026-09-28T15:00:00Z","v":8690,"vw":100.915363},{"c":100.8201,"h":101.01,"l":100.71,"n":58,"o":100.87,"t":"2026-09-28T15:15:00Z","v":6534,"vw":100.83069},{"c":100.81,"h":101.05,"l":100.81,"n":38,"o":100.89,"t":"2026-09-28T15:30:00Z","v":3540,"vw":100.896891},{"c":100.99,"h":101.01,"l":100.89,"n":64,"o":100.94,"t":"2026-09-28T15:45:00Z","v":4679,"vw":100.975555},{"c":101.05,"h":101.11,"l":101,"n":45,"o":101.04,"t":"2026-09-28T16:00:00Z","v":3214,"vw":101.069718},{"c":101.53,"h":101.53,"l":101.0292,"n":70,"o":101.0292,"t":"2026-09-28T16:15:00Z","v":6822,"vw":101.336691},{"c":101.21,"h":101.45,"l":101.21,"n":66,"o":101.4044,"t":"2026-09-28T16:30:00Z","v":8924,"vw":101.397108},{"c":101.18,"h":101.2984,"l":101.13,"n":32,"o":101.27,"t":"2026-09-28T16:45:00Z","v":2413,"vw":101.232614},{"c":101.48,"h":101.48,"l":101.04,"n":48,"o":101.13,"t":"2026-09-28T17:00:00Z","v":4549,"vw":101.234261},{"c":101.325,"h":101.395,"l":101.2701,"n":24,"o":101.37,"t":"2026-09-28T17:15:00Z","v":2675,"vw":101.330825},{"c":101.41,"h":101.41,"l":101.27,"n":6,"o":101.27,"t":"2026-09-28T17:30:00Z","v":610,"vw":101.35727},{"c":101.375,"h":101.42,"l":101.27,"n":34,"o":101.34,"t":"2026-09-28T17:45:00Z","v":4055,"vw":101.378458},{"c":101.38,"h":101.4345,"l":101.32,"n":51,"o":101.3675,"t":"2026-09-28T18:00:00Z","v":5098,"vw":101.379115},{"c":101.3,"h":101.41,"l":101.3,"n":10,"o":101.36,"t":"2026-09-28T18:15:00Z","v":1182,"vw":101.359974},{"c":101.39,"h":101.395,"l":101.19,"n":29,"o":101.3157,"t":"2026-09-28T18:30:00Z","v":2757,"vw":101.258389},{"c":101.4332,"h":101.47,"l":101.3014,"n":30,"o":101.36,"t":"2026-09-28T18:45:00Z","v":5484,"vw":101.351424},{"c":101.36,"h":101.47,"l":101.35,"n":37,"o":101.47,"t":"2026-09-28T19:00:00Z","v":3003,"vw":101.402583},{"c":101.24,"h":101.36,"l":101.24,"n":57,"o":101.285,"t":"2026-09-28T19:15:00Z","v":4016,"vw":101.287196},{"c":101.16,"h":101.26,"l":101.16,"n":43,"o":101.24,"t":"2026-09-28T19:30:00Z","v":4620,"vw":101.196605},{"c":101.13,"h":101.2,"l":101.01,"n":317,"o":101.19,"t":"2026-09-28T19:45:00Z","v":20147,"vw":101.10708},{"c":101.13,"h":101.13,"l":101.13,"n":5,"o":101.13,"t":"2026-09-28T20:00:00Z","v":2164,"vw":101.13},{"c":101.47,"h":101.905,"l":101.23,"n":87,"o":101.86,"t":"2026-09-29T13:30:00Z","v":13673,"vw":101.748194},{"c":101.675,"h":101.675,"l":101.3601,"n":16,"o":101.3601,"t":"2026-09-29T13:45:00Z","v":1388,"vw":101.50543},{"c":101.5,"h":101.615,"l":101.27,"n":78,"o":101.47,"t":"2026-09-29T14:00:00Z","v":7010,"vw":101.441513},{"c":101.835,"h":101.84,"l":101.46,"n":42,"o":101.47,"t":"2026-09-29T14:15:00Z","v":5678,"vw":101.60363},{"c":101.68,"h":102.04,"l":101.4003,"n":85,"o":101.65,"t":"2026-09-29T14:30:00Z","v":61002,"vw":101.962697},{"c":101.54,"h":101.71,"l":101.53,"n":54,"o":101.67,"t":"2026-09-29T14:45:00Z","v":6416,"vw":101.606857},{"c":101.39,"h":101.5,"l":101.23,"n":96,"o":101.495,"t":"2026-09-29T15:00:00Z","v":9452,"vw":101.374263},{"c":101.21,"h":101.52,"l":101.09,"n":142,"o":101.42,"t":"2026-09-29T15:15:00Z","v":19961,"vw":101.300292},{"c":101.14,"h":101.33,"l":101.08,"n":179,"o":101.225,"t":"2026-09-29T15:30:00Z","v":18460,"vw":101.210779},{"c":101.13,"h":101.25,"l":101.0701,"n":76,"o":101.1901,"t":"2026-09-29T15:45:00Z","v":10609,"vw":101.158846},{"c":101.215,"h":101.31,"l":101.12,"n":102,"o":101.1601,"t":"2026-09-29T16:00:00Z","v":12011,"vw":101.197274},{"c":101.1828,"h":101.3,"l":101.14,"n":119,"o":101.21,"t":"2026-09-29T16:15:00Z","v":11597,"vw":101.206516},{"c":101.04,"h":101.29,"l":101.04,"n":140,"o":101.24,"t":"2026-09-29T16:30:00Z","v":17054,"vw":101.185274},{"c":101.21,"h":101.23,"l":101.02,"n":115,"o":101.1,"t":"2026-09-29T16:45:00Z","v":13075,"vw":101.105088},{"c":101.21,"h":101.26,"l":100.94,"n":258,"o":101.17,"t":"2026-09-29T17:00:00Z","v":213735,"vw":101.228925},{"c":101.13,"h":101.24,"l":101.02,"n":147,"o":101.11,"t":"2026-09-29T17:15:00Z","v":14664,"vw":101.103211},{"c":101.21,"h":101.32,"l":101.095,"n":329,"o":101.14,"t":"2026-09-29T17:30:00Z","v":102115,"vw":101.254286},{"c":101.08,"h":101.23,"l":101.01,"n":178,"o":101.16,"t":"2026-09-29T17:45:00Z","v":20500,"vw":101.126343},{"c":101.235,"h":101.32,"l":101.16,"n":298,"o":101.24,"t":"2026-09-29T18:00:00Z","v":91031,"vw":101.280004},{"c":101.22,"h":101.2699,"l":101.15,"n":162,"o":101.24,"t":"2026-09-29T18:15:00Z","v":14542,"vw":101.209041},{"c":101.31,"h":101.38,"l":101.1,"n":151,"o":101.18,"t":"2026-09-29T18:30:00Z","v":32330,"vw":101.263269},{"c":101.24,"h":101.34,"l":101.2,"n":117,"o":101.28,"t":"2026-09-29T18:45:00Z","v":22325,"vw":101.268897},{"c":101.26,"h":101.44,"l":101.24,"n":255,"o":101.24,"t":"2026-09-29T19:00:00Z","v":169024,"vw":101.399151},{"c":101.24,"h":101.3425,"l":101.185,"n":133,"o":101.25,"t":"2026-09-29T19:15:00Z","v":12755,"vw":101.263491},{"c":101.16,"h":101.345,"l":101.12,"n":209,"o":101.245,"t":"2026-09-29T19:30:00Z","v":19254,"vw":101.239335},{"c":101.38,"h":101.85,"l":101.17,"n":685,"o":101.18,"t":"2026-09-29T19:45:00Z","v":63294,"vw":101.349251},{"c":101.35,"h":101.35,"l":101.35,"n":5,"o":101.35,"t":"2026-09-29T20:00:00Z","v":508,"vw":101.35},{"c":102.5,"h":102.5,"l":101.4,"n":14,"o":101.4,"t":"2026-09-30T12:45:00Z","v":3002,"vw":101.95},{"c":102,"h":102,"l":102,"n":8,"o":102,"t":"2026-09-30T13:15:00Z","v":1253,"vw":102},{"c":101.51,"h":101.9,"l":101.4,"n":226,"o":101.76,"t":"2026-09-30T13:30:00Z","v":36095,"vw":101.552436},{"c":101.5025,"h":101.525,"l":101.37,"n":59,"o":101.525,"t":"2026-09-30T13:45:00Z","v":8319,"vw":101.435278},{"c":101.6,"h":101.64,"l":101.41,"n":59,"o":101.41,"t":"2026-09-30T14:00:00Z","v":6541,"vw":101.574221},{"c":101.52,"h":101.66,"l":101.47,"n":58,"o":101.63,"t":"2026-09-30T14:15:00Z","v":6102,"vw":101.617144},{"c":101.47,"h":101.5286,"l":101.36,"n":49,"o":101.5286,"t":"2026-09-30T14:30:00Z","v":3038,"vw":101.4261},{"c":101.57,"h":101.57,"l":101.43,"n":20,"o":101.46,"t":"2026-09-30T14:45:00Z","v":2575,"vw":101.481612},{"c":101.5134,"h":101.59,"l":101.381,"n":38,"o":101.55,"t":"2026-09-30T15:00:00Z","v":3427,"vw":101.512669},{"c":101.43,"h":101.58,"l":101.41,"n":51,"o":101.48,"t":"2026-09-30T15:15:00Z","v":4670,"vw":101.479454},{"c":101.53,"h":101.53,"l":101.425,"n":423,"o":101.43,"t":"2026-09-30T15:30:00Z","v":64415,"vw":101.458329},{"c":101.53,"h":101.53,"l":101.38,"n":54,"o":101.4218,"t":"2026-09-30T15:45:00Z","v":34584,"vw":101.508276},{"c":101.58,"h":101.6162,"l":101.49,"n":24,"o":101.5,"t":"2026-09-30T16:00:00Z","v":3232,"vw":101.550332},{"c":101.5525,"h":101.565,"l":101.52,"n":25,"o":101.565,"t":"2026-09-30T16:15:00Z","v":1331,"vw":101.542857},{"c":101.555,"h":101.75,"l":101.44,"n":51,"o":101.75,"t":"2026-09-30T16:30:00Z","v":31648,"vw":101.487131},{"c":101.62,"h":101.62,"l":101.4369,"n":18,"o":101.56,"t":"2026-09-30T16:45:00Z","v":10797,"vw":101.486272},{"c":101.48,"h":101.56,"l":101.48,"n":49,"o":101.56,"t":"2026-09-30T17:00:00Z","v":3410,"vw":101.507757},{"c":101.385,"h":101.48,"l":101.385,"n":45,"o":101.47,"t":"2026-09-30T17:15:00Z","v":3038,"vw":101.433885},{"c":101.53,"h":101.53,"l":101.46,"n":11,"o":101.47,"t":"2026-09-30T17:30:00Z","v":605,"vw":101.49},{"c":101.455,"h":101.56,"l":101.36,"n":164,"o":101.41,"t":"2026-09-30T17:45:00Z","v":23198,"vw":101.468045},{"c":101.61,"h":101.61,"l":101.45,"n":75,"o":101.455,"t":"2026-09-30T18:00:00Z","v":6905,"vw":101.476811},{"c":101.39,"h":101.465,"l":101.39,"n":35,"o":101.465,"t":"2026-09-30T18:15:00Z","v":2243,"vw":101.412111},{"c":101.45,"h":101.45,"l":101.33,"n":34,"o":101.37,"t":"2026-09-30T18:30:00Z","v":1893,"vw":101.376333},{"c":101.375,"h":101.415,"l":101.32,"n":43,"o":101.38,"t":"2026-09-30T18:45:00Z","v":2260,"vw":101.37424},{"c":101.49,"h":101.54,"l":101.3675,"n":50,"o":101.46,"t":"2026-09-30T19:00:00Z","v":3060,"vw":101.452663},{"c":101.43,"h":101.57,"l":101.36,"n":198,"o":101.57,"t":"2026-09-30T19:15:00Z","v":125438,"vw":101.37677},{"c":101.38,"h":101.415,"l":101.3001,"n":147,"o":101.395,"t":"2026-09-30T19:30:00Z","v":16043,"vw":101.346925},{"c":101.195,"h":101.38,"l":101.16,"n":451,"o":101.36,"t":"2026-09-30T19:45:00Z","v":46810,"vw":101.281431},{"c":101.18,"h":101.18,"l":101.18,"n":5,"o":101.18,"t":"2026-09-30T20:00:00Z","v":65874,"vw":101.18},{"c":101.01,"h":101.1,"l":100.5,"n":96,"o":101,"t":"2026-09-30T20:15:00Z","v":13148,"vw":100.956311},{"c":101.2,"h":101.2,"l":101.01,"n":15,"o":101.01,"t":"2026-09-30T22:15:00Z","v":819,"vw":101.106057},{"c":100.5,"h":101.01,"l":100.5,"n":30,"o":101.01,"t":"2026-09-30T22:45:00Z","v":3762,"vw":100.589724},{"c":100.85,"h":100.86,"l":100.85,"n":6,"o":100.85,"t":"2026-09-30T23:00:00Z","v":960,"vw":100.852609},{"c":100.86,"h":100.86,"l":100.81,"n":24,"o":100.86,"t":"2026-09-30T23:15:00Z","v":3620,"vw":100.855938},{"c":100.96,"h":101.31,"l":100.5159,"n":242,"o":101.29,"t":"2026-10-01T13:30:00Z","v":89734,"vw":101.239103},{"c":100.76,"h":101.025,"l":100.76,"n":136,"o":100.87,"t":"2026-10-01T13:45:00Z","v":13621,"vw":100.856887},{"c":100.65,"h":100.7251,"l":100.32,"n":202,"o":100.7251,"t":"2026-10-01T14:00:00Z","v":21439,"vw":100.538738},{"c":100.63,"h":100.73,"l":100.47,"n":220,"o":100.68,"t":"2026-10-01T14:15:00Z","v":54467,"vw":100.678655},{"c":100.78,"h":100.8759,"l":100.62,"n":131,"o":100.625,"t":"2026-10-01T14:30:00Z","v":8833,"vw":100.764417},{"c":100.745,"h":100.85,"l":100.61,"n":76,"o":100.79,"t":"2026-10-01T14:45:00Z","v":13020,"vw":100.669301},{"c":100.58,"h":100.6901,"l":100.525,"n":55,"o":100.65,"t":"2026-10-01T15:00:00Z","v":4737,"vw":100.581484},{"c":100.66,"h":100.76,"l":100.56,"n":74,"o":100.56,"t":"2026-10-01T15:15:00Z","v":6083,"vw":100.682388},{"c":100.665,"h":100.67,"l":100.55,"n":48,"o":100.6,"t":"2026-10-01T15:30:00Z","v":3250,"vw":100.608832},{"c":100.81,"h":100.81,"l":100.6301,"n":110,"o":100.7,"t":"2026-10-01T15:45:00Z","v":6272,"vw":100.728377},{"c":100.72,"h":100.85,"l":100.72,"n":140,"o":100.79,"t":"2026-10-01T16:00:00Z","v":92471,"vw":100.818129},{"c":100.755,"h":100.85,"l":100.71,"n":141,"o":100.72,"t":"2026-10-01T16:15:00Z","v":13593,"vw":100.728659},{"c":100.835,"h":100.87,"l":100.775,"n":86,"o":100.79,"t":"2026-10-01T16:30:00Z","v":5720,"vw":100.818953},{"c":100.695,"h":100.85,"l":100.66,"n":84,"o":100.825,"t":"2026-10-01T16:45:00Z","v":8207,"vw":100.751742},{"c":100.81,"h":100.85,"l":100.6,"n":127,"o":100.695,"t":"2026-10-01T17:00:00Z","v":219104,"vw":100.606911},{"c":101.23,"h":101.245,"l":100.79,"n":164,"o":100.81,"t":"2026-10-01T17:15:00Z","v":20664,"vw":101.052443},{"c":101.245,"h":101.4299,"l":101.19,"n":158,"o":101.255,"t":"2026-10-01T17:30:00Z","v":24891,"vw":101.312735},{"c":101.09,"h":101.37,"l":101.09,"n":133,"o":101.31,"t":"2026-10-01T17:45:00Z","v":33712,"vw":101.282782},{"c":100.93,"h":101.09,"l":100.8,"n":53,"o":101.08,"t":"2026-10-01T18:00:00Z","v":3813,"vw":100.983894},{"c":101.01,"h":101.1399,"l":100.9016,"n":144,"o":100.98,"t":"2026-10-01T18:15:00Z","v":11479,"vw":101.021501},{"c":101.055,"h":101.165,"l":101.03,"n":42,"o":101.05,"t":"2026-10-01T18:30:00Z","v":4228,"vw":101.114319},{"c":101.12,"h":101.13,"l":101.01,"n":94,"o":101.01,"t":"2026-10-01T18:45:00Z","v":9648,"vw":101.072072},{"c":101.1,"h":101.11,"l":101.04,"n":45,"o":101.09,"t":"2026-10-01T19:00:00Z","v":2579,"vw":101.070848},{"c":101.1501,"h":101.22,"l":101.105,"n":270,"o":101.105,"t":"2026-10-01T19:15:00Z","v":41081,"vw":101.142099},{"c":101.081,"h":101.19,"l":101.081,"n":106,"o":101.19,"t":"2026-10-01T19:30:00Z","v":17645,"vw":101.170372},{"c":101.11,"h":101.17,"l":101.03,"n":697,"o":101.14,"t":"2026-10-01T19:45:00Z","v":63513,"vw":101.093401},{"c":101.06,"h":101.06,"l":101.06,"n":5,"o":101.06,"t":"2026-10-01T20:00:00Z","v":46939,"vw":101.06},{"c":100.05,"h":100.05,"l":100.05,"n":1,"o":100.05,"t":"2026-10-02T13:15:00Z","v":100,"vw":100.05},{"c":102.185,"h":102.4425,"l":101.54,"n":237,"o":102.02,"t":"2026-10-02T13:30:00Z","v":32381,"vw":102.141589},{"c":102,"h":102.2575,"l":101.81,"n":217,"o":102.245,"t":"2026-10-02T13:45:00Z","v":43566,"vw":101.954462},{"c":102.38,"h":102.4997,"l":102.0767,"n":191,"o":102.1,"t":"2026-10-02T14:00:00Z","v":16371,"vw":102.387325},{"c":102.47,"h":102.48,"l":102.32,"n":139,"o":102.345,"t":"2026-10-02T14:15:00Z","v":10934,"vw":102.407011},{"c":102.43,"h":102.635,"l":102.375,"n":132,"o":102.51,"t":"2026-10-02T14:30:00Z","v":19608,"vw":102.49813},{"c":102.3,"h":102.61,"l":102.3,"n":176,"o":102.595,"t":"2026-10-02T14:45:00Z","v":17207,"vw":102.486428},{"c":101.96,"h":102.35,"l":101.96,"n":63,"o":102.295,"t":"2026-10-02T15:00:00Z","v":4154,"vw":102.175917},{"c":101.9,"h":102.08,"l":101.74,"n":73,"o":102.08,"t":"2026-10-02T15:15:00Z","v":9748,"vw":101.923344},{"c":101.98,"h":102.065,"l":101.94,"n":54,"o":101.94,"t":"2026-10-02T15:30:00Z","v":3942,"vw":102.0275},{"c":101.9491,"h":102.04,"l":101.92,"n":57,"o":101.955,"t":"2026-10-02T15:45:00Z","v":3638,"vw":101.975384},{"c":102.02,"h":102.16,"l":102.01,"n":115,"o":102.09,"t":"2026-10-02T16:00:00Z","v":5859,"vw":102.097217},{"c":102.01,"h":102.06,"l":101.945,"n":27,"o":102.045,"t":"2026-10-02T16:15:00Z","v":1854,"vw":102.028754},{"c":101.98,"h":102.04,"l":101.98,"n":17,"o":102.04,"t":"2026-10-02T16:30:00Z","v":853,"vw":102.026094},{"c":102.005,"h":102.09,"l":101.98,"n":24,"o":102.09,"t":"2026-10-02T16:45:00Z","v":1169,"vw":102.045707},{"c":102.01,"h":102.04,"l":101.95,"n":44,"o":102.04,"t":"2026-10-02T17:00:00Z","v":2468,"vw":101.991046},{"c":101.9975,"h":101.9975,"l":101.89,"n":25,"o":101.93,"t":"2026-10-02T17:15:00Z","v":2845,"vw":101.956353},{"c":102,"h":102,"l":101.88,"n":49,"o":101.885,"t":"2026-10-02T17:30:00Z","v":4294,"vw":101.921848},{"c":102.075,"h":102.14,"l":101.975,"n":88,"o":102.01,"t":"2026-10-02T17:45:00Z","v":8093,"vw":102.031142},{"c":102.05,"h":102.06,"l":102,"n":9,"o":102.06,"t":"2026-10-02T18:00:00Z","v":698,"vw":102.037157},{"c":102.07,"h":102.07,"l":102.03,"n":36,"o":102.05,"t":"2026-10-02T18:15:00Z","v":2749,"vw":102.06259},{"c":102.07,"h":102.07,"l":101.995,"n":31,"o":102.0379,"t":"2026-10-02T18:30:00Z","v":8223,"vw":102.048504},{"c":102.03,"h":102.1,"l":101.995,"n":76,"o":102.05,"t":"2026-10-02T18:45:00Z","v":5395,"vw":102.054597},{"c":102,"h":102.08,"l":102,"n":23,"o":102.05,"t":"2026-10-02T19:00:00Z","v":1705,"vw":102.053208},{"c":102.035,"h":102.126,"l":101.995,"n":79,"o":101.995,"t":"2026-10-02T19:15:00Z","v":9853,"vw":102.078783},{"c":102.16,"h":102.22,"l":102.03,"n":101,"o":102.03,"t":"2026-10-02T19:30:00Z","v":8284,"vw":102.122907},{"c":102.1,"h":102.19,"l":102.02,"n":274,"o":102.1775,"t":"2026-10-02T19:45:00Z","v":15246,"vw":102.098604},{"c":102.05,"h":102.05,"l":102.05,"n":3,"o":102.05,"t":"2026-10-02T20:00:00Z","v":2884,"vw":102.05},{"c":102.24,"h":102.8,"l":102.15,"n":60,"o":102.3,"t":"2026-10-02T21:00:00Z","v":10114,"vw":102.277898},{"c":102.1,"h":102.1,"l":102.1,"n":5,"o":102.1,"t":"2026-10-02T21:45:00Z","v":920,"vw":102.1},{"c":102.01,"h":102.22,"l":101.65,"n":181,"o":102.22,"t":"2026-10-05T13:30:00Z","v":23336,"vw":102.042861},{"c":101.8451,"h":101.92,"l":101.75,"n":81,"o":101.91,"t":"2026-10-05T13:45:00Z","v":9339,"vw":101.83123},{"c":102.01,"h":102.06,"l":101.825,"n":459,"o":101.825,"t":"2026-10-05T14:00:00Z","v":35548,"vw":101.945083},{"c":102.11,"h":102.15,"l":101.94,"n":273,"o":101.99,"t":"2026-10-05T14:15:00Z","v":34204,"vw":102.020888},{"c":101.95,"h":102.12,"l":101.8875,"n":139,"o":102.1,"t":"2026-10-05T14:30:00Z","v":11719,"vw":102.000895},{"c":102.035,"h":102.08,"l":101.88,"n":155,"o":101.98,"t":"2026-10-05T14:45:00Z","v":19864,"vw":101.978185},{"c":102.04,"h":102.14,"l":102.04,"n":60,"o":102.1,"t":"2026-10-05T15:00:00Z","v":3793,"vw":102.093714},{"c":101.99,"h":102.08,"l":101.98,"n":62,"o":102.03,"t":"2026-10-05T15:15:00Z","v":7003,"vw":102.017459},{"c":102.09,"h":102.13,"l":101.98,"n":48,"o":102.025,"t":"2026-10-05T15:30:00Z","v":3836,"vw":102.056976},{"c":102.17,"h":102.17,"l":102.0995,"n":74,"o":102.0995,"t":"2026-10-05T15:45:00Z","v":3260,"vw":102.137565},{"c":102.08,"h":102.1799,"l":102.08,"n":84,"o":102.165,"t":"2026-10-05T16:00:00Z","v":3450,"vw":102.143666},{"c":102.08,"h":102.15,"l":101.99,"n":91,"o":102.09,"t":"2026-10-05T16:15:00Z","v":79847,"vw":102.001163},{"c":102.16,"h":102.16,"l":102.085,"n":62,"o":102.085,"t":"2026-10-05T16:30:00Z","v":73952,"vw":102.124935},{"c":102.07,"h":102.15,"l":102.055,"n":50,"o":102.15,"t":"2026-10-05T16:45:00Z","v":3221,"vw":102.090787},{"c":102.01,"h":102.07,"l":101.99,"n":71,"o":102.06,"t":"2026-10-05T17:00:00Z","v":16645,"vw":101.996826},{"c":102.04,"h":102.08,"l":101.99,"n":68,"o":102.025,"t":"2026-10-05T17:15:00Z","v":13867,"vw":102.017453},{"c":102.12,"h":102.12,"l":102.01,"n":173,"o":102.04,"t":"2026-10-05T17:30:00Z","v":12542,"vw":102.06965},{"c":102.22,"h":102.22,"l":102.14,"n":70,"o":102.14,"t":"2026-10-05T17:45:00Z","v":4193,"vw":102.193735},{"c":102.18,"h":102.2486,"l":102.17,"n":54,"o":102.2486,"t":"2026-10-05T18:00:00Z","v":3504,"vw":102.199349},{"c":102.18,"h":102.22,"l":102.13,"n":42,"o":102.22,"t":"2026-10-05T18:15:00Z","v":2591,"vw":102.163169},{"c":102.08,"h":102.195,"l":102.08,"n":57,"o":102.195,"t":"2026-10-05T18:30:00Z","v":3955,"vw":102.165055},{"c":102.16,"h":102.16,"l":102.0701,"n":35,"o":102.11,"t":"2026-10-05T18:45:00Z","v":2535,"vw":102.101988},{"c":102.215,"h":102.215,"l":102.12,"n":84,"o":102.17,"t":"2026-10-05T19:00:00Z","v":5044,"vw":102.175186},{"c":102.19,"h":102.29,"l":102.18,"n":85,"o":102.19,"t":"2026-10-05T19:15:00Z","v":6385,"vw":102.222497},{"c":102.205,"h":102.215,"l":102.16,"n":51,"o":102.16,"t":"2026-10-05T19:30:00Z","v":3705,"vw":102.194288},{"c":102,"h":102.22,"l":101.94,"n":872,"o":102.205,"t":"2026-10-05T19:45:00Z","v":120594,"vw":102.099868},{"c":101.96,"h":101.96,"l":101.96,"n":10,"o":101.96,"t":"2026-10-05T20:00:00Z","v":194193,"vw":101.96},{"c":102.05,"h":102.5,"l":102,"n":92,"o":102.2,"t":"2026-10-05T21:15:00Z","v":10550,"vw":102.176391},{"c":102.3,"h":102.3,"l":102.3,"n":10,"o":102.3,"t":"2026-10-05T23:00:00Z","v":1174,"vw":102.3},{"c":102.2,"h":102.3,"l":102,"n":275,"o":102.2,"t":"2026-10-05T23:15:00Z","v":29715,"vw":102.156502},{"c":102.15,"h":102.2,"l":102.01,"n":229,"o":102.02,"t":"2026-10-05T23:30:00Z","v":19706,"vw":102.113255},{"c":102.61,"h":102.7899,"l":102.09,"n":179,"o":102.51,"t":"2026-10-06T13:30:00Z","v":27664,"vw":102.552419},{"c":102.815,"h":102.85,"l":102.63,"n":115,"o":102.66,"t":"2026-10-06T13:45:00Z","v":11988,"vw":102.751475},{"c":102.6576,"h":102.87,"l":102.6576,"n":116,"o":102.87,"t":"2026-10-06T14:00:00Z","v":13563,"vw":102.791576},{"c":102.565,"h":102.7999,"l":102.56,"n":88,"o":102.7999,"t":"2026-10-06T14:15:00Z","v":11787,"vw":102.668692},{"c":102.59,"h":102.59,"l":102.46,"n":82,"o":102.56,"t":"2026-10-06T14:30:00Z","v":7048,"vw":102.503947},{"c":102.67,"h":102.69,"l":102.4435,"n":48,"o":102.56,"t":"2026-10-06T14:45:00Z","v":3349,"vw":102.565719},{"c":102.835,"h":103.785,"l":102.6,"n":227,"o":102.68,"t":"2026-10-06T15:00:00Z","v":43946,"vw":102.877485},{"c":102.83,"h":102.845,"l":102.775,"n":59,"o":102.84,"t":"2026-10-06T15:15:00Z","v":4723,"vw":102.80961},{"c":102.76,"h":102.82,"l":102.655,"n":69,"o":102.82,"t":"2026-10-06T15:30:00Z","v":6801,"vw":102.744509},{"c":102.75,"h":102.85,"l":102.7153,"n":46,"o":102.75,"t":"2026-10-06T15:45:00Z","v":72880,"vw":102.771412},{"c":102.6,"h":102.815,"l":102.6,"n":178,"o":102.76,"t":"2026-10-06T16:00:00Z","v":17313,"vw":102.722902},{"c":102.54,"h":102.62,"l":102.5053,"n":35,"o":102.55,"t":"2026-10-06T16:15:00Z","v":2538,"vw":102.55477},{"c":102.61,"h":102.67,"l":102.57,"n":55,"o":102.59,"t":"2026-10-06T16:30:00Z","v":4617,"vw":102.603893},{"c":102.63,"h":102.725,"l":102.59,"n":44,"o":102.7,"t":"2026-10-06T16:45:00Z","v":4983,"vw":102.635443},{"c":102.7199,"h":102.7199,"l":102.6,"n":49,"o":102.63,"t":"2026-10-06T17:00:00Z","v":4367,"vw":102.652718},{"c":102.74,"h":102.74,"l":102.6,"n":60,"o":102.695,"t":"2026-10-06T17:15:00Z","v":5034,"vw":102.63379},{"c":102.78,"h":102.79,"l":102.68,"n":59,"o":102.6966,"t":"2026-10-06T17:30:00Z","v":47354,"vw":102.786628},{"c":102.84,"h":102.84,"l":102.74,"n":82,"o":102.75,"t":"2026-10-06T17:45:00Z","v":10952,"vw":102.794623},{"c":102.84,"h":102.9,"l":102.765,"n":69,"o":102.78,"t":"2026-10-06T18:00:00Z","v":76119,"vw":102.865626},{"c":102.75,"h":102.815,"l":102.73,"n":106,"o":102.77,"t":"2026-10-06T18:15:00Z","v":10331,"vw":102.761016},{"c":102.725,"h":102.81,"l":102.7,"n":85,"o":102.79,"t":"2026-10-06T18:30:00Z","v":5877,"vw":102.745275},{"c":102.73,"h":102.8,"l":102.66,"n":81,"o":102.78,"t":"2026-10-06T18:45:00Z","v":39552,"vw":102.775689},{"c":102.69,"h":102.76,"l":102.685,"n":124,"o":102.75,"t":"2026-10-06T19:00:00Z","v":9967,"vw":102.729004},{"c":102.61,"h":102.75,"l":102.61,"n":81,"o":102.69,"t":"2026-10-06T19:15:00Z","v":9415,"vw":102.68532},{"c":102.64,"h":102.71,"l":102.585,"n":168,"o":102.64,"t":"2026-10-06T19:30:00Z","v":11902,"vw":102.629449},{"c":102.53,"h":102.65,"l":102.53,"n":358,"o":102.585,"t":"2026-10-06T19:45:00Z","v":20055,"vw":102.611131},{"c":102.44,"h":102.44,"l":102.44,"n":7,"o":102.44,"t":"2026-10-06T20:00:00Z","v":1661,"vw":102.44},{"c":102.4,"h":102.6,"l":102.2,"n":47,"o":102.6,"t":"2026-10-06T20:30:00Z","v":6744,"vw":102.480651},{"c":102.25,"h":102.5,"l":102.25,"n":124,"o":102.5,"t":"2026-10-06T23:15:00Z","v":4534,"vw":102.431002},{"c":102.55,"h":102.7,"l":102.27,"n":399,"o":102.45,"t":"2026-10-06T23:30:00Z","v":17237,"vw":102.558572},{"c":102.46,"h":102.6,"l":102.35,"n":174,"o":102.41,"t":"2026-10-06T23:45:00Z","v":12773,"vw":102.461425},{"c":101.69,"h":102.11,"l":101.4301,"n":221,"o":102.09,"t":"2026-10-07T13:30:00Z","v":42215,"vw":101.914816},{"c":101.78,"h":101.81,"l":101.56,"n":105,"o":101.65,"t":"2026-10-07T13:45:00Z","v":11190,"vw":101.66223},{"c":101.625,"h":101.765,"l":101.58,"n":130,"o":101.765,"t":"2026-10-07T14:00:00Z","v":11193,"vw":101.639414},{"c":101.545,"h":101.665,"l":101.53,"n":155,"o":101.61,"t":"2026-10-07T14:15:00Z","v":13144,"vw":101.615694},{"c":101.52,"h":101.63,"l":101.52,"n":121,"o":101.58,"t":"2026-10-07T14:30:00Z","v":7407,"vw":101.575683},{"c":101.49,"h":101.535,"l":101.42,"n":84,"o":101.535,"t":"2026-10-07T14:45:00Z","v":5090,"vw":101.48552},{"c":101.45,"h":101.48,"l":101.34,"n":79,"o":101.48,"t":"2026-10-07T15:00:00Z","v":7112,"vw":101.4315},{"c":101.365,"h":101.52,"l":101.29,"n":51,"o":101.42,"t":"2026-10-07T15:15:00Z","v":102068,"vw":101.51422},{"c":101.495,"h":101.495,"l":101.35,"n":92,"o":101.365,"t":"2026-10-07T15:30:00Z","v":6063,"vw":101.413778},{"c":101.45,"h":101.5,"l":101.45,"n":46,"o":101.465,"t":"2026-10-07T15:45:00Z","v":3677,"vw":101.48184},{"c":101.48,"h":101.53,"l":101.45,"n":90,"o":101.46,"t":"2026-10-07T16:00:00Z","v":6264,"vw":101.482248},{"c":101.42,"h":101.46,"l":101.42,"n":51,"o":101.455,"t":"2026-10-07T16:15:00Z","v":7126,"vw":101.449826},{"c":101.4824,"h":101.49,"l":101.42,"n":25,"o":101.42,"t":"2026-10-07T16:30:00Z","v":2204,"vw":101.464995},{"c":101.39,"h":101.46,"l":101.33,"n":104,"o":101.46,"t":"2026-10-07T16:45:00Z","v":10350,"vw":101.393423},{"c":101.549,"h":101.549,"l":101.395,"n":90,"o":101.4,"t":"2026-10-07T17:00:00Z","v":7065,"vw":101.458589},{"c":101.475,"h":101.5692,"l":101.475,"n":84,"o":101.535,"t":"2026-10-07T17:15:00Z","v":8118,"vw":101.524204},{"c":101.5,"h":101.52,"l":101.41,"n":69,"o":101.44,"t":"2026-10-07T17:30:00Z","v":5369,"vw":101.473906},{"c":101.47,"h":101.52,"l":101.415,"n":99,"o":101.47,"t":"2026-10-07T17:45:00Z","v":9518,"vw":101.465925},{"c":101.49,"h":101.56,"l":101.44,"n":135,"o":101.47,"t":"2026-10-07T18:00:00Z","v":11605,"vw":101.500216},{"c":101.54,"h":101.54,"l":101.48,"n":169,"o":101.49,"t":"2026-10-07T18:15:00Z","v":14761,"vw":101.499306},{"c":101.4515,"h":101.55,"l":101.44,"n":105,"o":101.535,"t":"2026-10-07T18:30:00Z","v":10874,"vw":101.490451},{"c":101.46,"h":101.505,"l":101.4401,"n":131,"o":101.48,"t":"2026-10-07T18:45:00Z","v":10980,"vw":101.476377},{"c":101.47,"h":101.51,"l":101.42,"n":217,"o":101.46,"t":"2026-10-07T19:00:00Z","v":22532,"vw":101.469714},{"c":101.5,"h":101.569,"l":101.43,"n":166,"o":101.47,"t":"2026-10-07T19:15:00Z","v":26650,"vw":101.475764},{"c":101.5,"h":101.57,"l":101.465,"n":179,"o":101.5,"t":"2026-10-07T19:30:00Z","v":16074,"vw":101.520956},{"c":101.39,"h":101.51,"l":101.375,"n":1034,"o":101.51,"t":"2026-10-07T19:45:00Z","v":136004,"vw":101.451939},{"c":101.4,"h":101.4,"l":101.4,"n":7,"o":101.4,"t":"2026-10-07T20:00:00Z","v":4304,"vw":101.4},{"c":101.49,"h":102.3,"l":101.49,"n":253,"o":101.6,"t":"2026-10-07T20:45:00Z","v":8902,"vw":101.626074},{"c":101.51,"h":101.71,"l":101.51,"n":6,"o":101.71,"t":"2026-10-07T21:00:00Z","v":578,"vw":101.605833},{"c":100.78,"h":101.73,"l":100.615,"n":223,"o":101.28,"t":"2026-10-08T13:30:00Z","v":38170,"vw":101.049622},{"c":100.515,"h":100.88,"l":100.46,"n":85,"o":100.8,"t":"2026-10-08T13:45:00Z","v":14181,"vw":100.594929},{"c":100.62,"h":100.7236,"l":100.535,"n":177,"o":100.545,"t":"2026-10-08T14:00:00Z","v":17037,"vw":100.603887},{"c":100.84,"h":100.88,"l":100.615,"n":88,"o":100.62,"t":"2026-10-08T14:15:00Z","v":8650,"vw":100.696679},{"c":100.71,"h":100.98,"l":100.71,"n":66,"o":100.82,"t":"2026-10-08T14:30:00Z","v":106359,"vw":100.968593},{"c":100.63,"h":100.77,"l":100.6,"n":82,"o":100.69,"t":"2026-10-08T14:45:00Z","v":8853,"vw":100.677843},{"c":100.4816,"h":100.64,"l":100.4816,"n":86,"o":100.64,"t":"2026-10-08T15:00:00Z","v":8106,"vw":100.553855},{"c":100.4,"h":100.48,"l":100.3619,"n":94,"o":100.48,"t":"2026-10-08T15:15:00Z","v":10277,"vw":100.431554},{"c":100.32,"h":100.38,"l":100.22,"n":95,"o":100.38,"t":"2026-10-08T15:30:00Z","v":15338,"vw":100.330941},{"c":100.295,"h":100.37,"l":100.28,"n":60,"o":100.325,"t":"2026-10-08T15:45:00Z","v":4904,"vw":100.320595},{"c":100.29,"h":100.33,"l":100.24,"n":74,"o":100.295,"t":"2026-10-08T16:00:00Z","v":4974,"vw":100.295603},{"c":100.45,"h":100.61,"l":100.275,"n":234,"o":100.275,"t":"2026-10-08T16:15:00Z","v":24054,"vw":100.472319},{"c":100.315,"h":100.42,"l":100.26,"n":83,"o":100.415,"t":"2026-10-08T16:30:00Z","v":6330,"vw":100.383547},{"c":99.88,"h":100.28,"l":99.83,"n":72,"o":100.28,"t":"2026-10-08T16:45:00Z","v":7509,"vw":100.043467},{"c":100.16,"h":100.28,"l":99.805,"n":114,"o":99.87,"t":"2026-10-08T17:00:00Z","v":8908,"vw":99.926354},{"c":99.79,"h":100.08,"l":99.6975,"n":137,"o":100.01,"t":"2026-10-08T17:15:00Z","v":13339,"vw":99.885596},{"c":99.92,"h":99.925,"l":99.78,"n":90,"o":99.78,"t":"2026-10-08T17:30:00Z","v":7199,"vw":99.851305},{"c":99.97,"h":99.97,"l":99.85,"n":120,"o":99.93,"t":"2026-10-08T17:45:00Z","v":12420,"vw":99.92295},{"c":99.985,"h":99.99,"l":99.9,"n":98,"o":99.96,"t":"2026-10-08T18:00:00Z","v":11641,"vw":99.924557},{"c":100.1,"h":100.16,"l":99.99,"n":147,"o":99.99,"t":"2026-10-08T18:15:00Z","v":15544,"vw":100.067378},{"c":99.97,"h":100.075,"l":99.9216,"n":60,"o":100.075,"t":"2026-10-08T18:30:00Z","v":3758,"vw":100.008136},{"c":99.94,"h":99.99,"l":99.905,"n":123,"o":99.965,"t":"2026-10-08T18:45:00Z","v":9832,"vw":99.948834},{"c":99.7568,"h":99.94,"l":99.7568,"n":76,"o":99.94,"t":"2026-10-08T19:00:00Z","v":6899,"vw":99.847295},{"c":99.92,"h":99.99,"l":99.75,"n":135,"o":99.78,"t":"2026-10-08T19:15:00Z","v":11687,"vw":99.874632},{"c":99.89,"h":100.01,"l":99.83,"n":284,"o":99.86,"t":"2026-10-08T19:30:00Z","v":36126,"vw":99.916192},{"c":100.03,"h":100.1,"l":99.82,"n":721,"o":99.8825,"t":"2026-10-08T19:45:00Z","v":58520,"vw":100.004299},{"c":100.78,"h":100.78,"l":100.1,"n":7,"o":100.1,"t":"2026-10-08T20:00:00Z","v":3920,"vw":100.117369},{"c":100,"h":100.05,"l":100,"n":19,"o":100.05,"t":"2026-10-08T20:45:00Z","v":8007,"vw":100.025},{"c":100.45,"h":100.7,"l":100,"n":250,"o":100.7,"t":"2026-10-08T22:15:00Z","v":21326,"vw":100.331979},{"c":100.4,"h":100.43,"l":100.4,"n":6,"o":100.43,"t":"2026-10-08T22:30:00Z","v":389,"vw":100.419417},{"c":99.5,"h":99.5,"l":99.5,"n":34,"o":99.5,"t":"2026-10-08T22:45:00Z","v":2087,"vw":99.5},{"c":100.25,"h":100.25,"l":100.25,"n":46,"o":100.25,"t":"2026-10-09T12:15:00Z","v":4401,"vw":100.25},{"c":100.2,"h":100.2,"l":100.2,"n":1,"o":100.2,"t":"2026-10-09T13:00:00Z","v":3993,"vw":100.2},{"c":100.57,"h":101.02,"l":100.4,"n":111,"o":100.76,"t":"2026-10-09T13:30:00Z","v":20779,"vw":100.673641},{"c":100.3891,"h":100.84,"l":100.09,"n":51,"o":100.09,"t":"2026-10-09T13:45:00Z","v":5321,"vw":100.390921},{"c":100.555,"h":100.6529,"l":100.5,"n":15,"o":100.565,"t":"2026-10-09T14:00:00Z","v":2647,"vw":100.577849},{"c":100.71,"h":101,"l":100.56,"n":62,"o":100.64,"t":"2026-10-09T14:15:00Z","v":8285,"vw":100.652442},{"c":100.67,"h":100.79,"l":100.58,"n":102,"o":100.78,"t":"2026-10-09T14:30:00Z","v":146663,"vw":100.681116},{"c":100.515,"h":100.77,"l":100.475,"n":85,"o":100.66,"t":"2026-10-09T14:45:00Z","v":15977,"vw":100.581889},{"c":100.67,"h":101.2999,"l":100.62,"n":38,"o":100.62,"t":"2026-10-09T15:00:00Z","v":3489,"vw":100.82628},{"c":100.61,"h":100.65,"l":100.5975,"n":21,"o":100.63,"t":"2026-10-09T15:15:00Z","v":1418,"vw":100.622825},{"c":100.66,"h":100.66,"l":100.6023,"n":8,"o":100.635,"t":"2026-10-09T15:30:00Z","v":792,"vw":100.625271},{"c":100.65,"h":100.66,"l":100.61,"n":27,"o":100.62,"t":"2026-10-09T15:45:00Z","v":2838,"vw":100.634898},{"c":100.71,"h":100.71,"l":100.5,"n":46,"o":100.6,"t":"2026-10-09T16:00:00Z","v":4756,"vw":100.638983},{"c":100.695,"h":100.88,"l":100.44,"n":57,"o":100.68,"t":"2026-10-09T16:15:00Z","v":12820,"vw":100.688621},{"c":100.8,"h":100.94,"l":100.6001,"n":97,"o":100.69,"t":"2026-10-09T16:30:00Z","v":12482,"vw":100.773176},{"c":100.6975,"h":100.8469,"l":100.54,"n":74,"o":100.74,"t":"2026-10-09T16:45:00Z","v":21252,"vw":100.664073},{"c":100.845,"h":100.9,"l":100.68,"n":33,"o":100.775,"t":"2026-10-09T17:00:00Z","v":4429,"vw":100.74479},{"c":100.78,"h":101.05,"l":100.74,"n":31,"o":100.8035,"t":"2026-10-09T17:15:00Z","v":2425,"vw":100.837349},{"c":100.81,"h":101.26,"l":100.78,"n":93,"o":100.78,"t":"2026-10-09T17:30:00Z","v":13002,"vw":100.926818},{"c":100.91,"h":101,"l":100.79,"n":47,"o":100.85,"t":"2026-10-09T17:45:00Z","v":4787,"vw":100.900245},{"c":100.98,"h":101.11,"l":100.81,"n":95,"o":100.985,"t":"2026-10-09T18:00:00Z","v":9820,"vw":100.960128},{"c":100.9,"h":101.09,"l":100.9,"n":60,"o":100.95,"t":"2026-10-09T18:15:00Z","v":4964,"vw":100.986259},{"c":100.92,"h":101.16,"l":100.8101,"n":81,"o":100.985,"t":"2026-10-09T18:30:00Z","v":7595,"vw":100.939526},{"c":100.93,"h":101.375,"l":100.875,"n":54,"o":100.91,"t":"2026-10-09T18:45:00Z","v":6197,"vw":101.036136},{"c":100.9,"h":100.95,"l":100.8877,"n":46,"o":100.91,"t":"2026-10-09T19:00:00Z","v":3911,"vw":100.919819},{"c":100.9,"h":100.95,"l":100.895,"n":36,"o":100.895,"t":"2026-10-09T19:15:00Z","v":2073,"vw":100.925945},{"c":100.91,"h":100.945,"l":100.855,"n":72,"o":100.94,"t":"2026-10-09T19:30:00Z","v":7424,"vw":100.899878},{"c":100.86,"h":101.01,"l":100.86,"n":358,"o":100.91,"t":"2026-10-09T19:45:00Z","v":15806,"vw":100.9093},{"c":100.91,"h":100.91,"l":100.91,"n":7,"o":100.91,"t":"2026-10-09T20:00:00Z","v":1672,"vw":100.91},{"c":101.1,"h":101.1,"l":100.62,"n":91,"o":101.1,"t":"2026-10-09T20:45:00Z","v":4908,"vw":101.046561},{"c":100.25,"h":100.77,"l":100.14,"n":156,"o":100.77,"t":"2026-10-12T13:30:00Z","v":24159,"vw":100.410331},{"c":100.29,"h":100.36,"l":100.165,"n":79,"o":100.3,"t":"2026-10-12T13:45:00Z","v":17469,"vw":100.227569},{"c":100.17,"h":100.285,"l":100.01,"n":102,"o":100.27,"t":"2026-10-12T14:00:00Z","v":10009,"vw":100.124253},{"c":100.1,"h":100.28,"l":100.005,"n":89,"o":100.17,"t":"2026-10-12T14:15:00Z","v":7814,"vw":100.094205},{"c":100.05,"h":100.08,"l":99.93,"n":59,"o":100.08,"t":"2026-10-12T14:30:00Z","v":7524,"vw":99.991094},{"c":99.97,"h":99.99,"l":99.895,"n":23,"o":99.96,"t":"2026-10-12T14:45:00Z","v":2306,"vw":99.957867},{"c":99.92,"h":100,"l":99.92,"n":31,"o":99.94,"t":"2026-10-12T15:00:00Z","v":3000,"vw":99.955694},{"c":99.9501,"h":100.123,"l":99.815,"n":87,"o":99.92,"t":"2026-10-12T15:15:00Z","v":7139,"vw":99.897651},{"c":99.905,"h":99.905,"l":99.73,"n":32,"o":99.73,"t":"2026-10-12T15:30:00Z","v":3495,"vw":99.836727},{"c":99.94,"h":99.99,"l":99.86,"n":47,"o":99.89,"t":"2026-10-12T15:45:00Z","v":5147,"vw":99.923972},{"c":99.87,"h":99.89,"l":99.84,"n":19,"o":99.84,"t":"2026-10-12T16:00:00Z","v":969,"vw":99.858886},{"c":99.87,"h":99.95,"l":99.82,"n":41,"o":99.935,"t":"2026-10-12T16:15:00Z","v":4229,"vw":99.886188},{"c":99.81,"h":99.895,"l":99.81,"n":41,"o":99.895,"t":"2026-10-12T16:30:00Z","v":5400,"vw":99.855348},{"c":99.64,"h":99.97,"l":99.59,"n":112,"o":99.81,"t":"2026-10-12T16:45:00Z","v":12719,"vw":99.751947},{"c":99.6875,"h":99.77,"l":99.525,"n":95,"o":99.65,"t":"2026-10-12T17:00:00Z","v":8683,"vw":99.681097},{"c":99.7,"h":99.72,"l":99.69,"n":16,"o":99.72,"t":"2026-10-12T17:15:00Z","v":2101,"vw":99.712358},{"c":99.72,"h":99.75,"l":99.62,"n":95,"o":99.72,"t":"2026-10-12T17:30:00Z","v":8660,"vw":99.678378},{"c":99.71,"h":99.76,"l":99.7,"n":21,"o":99.75,"t":"2026-10-12T17:45:00Z","v":1553,"vw":99.741217},{"c":99.69,"h":99.76,"l":99.64,"n":30,"o":99.76,"t":"2026-10-12T18:00:00Z","v":2735,"vw":99.705901},{"c":99.74,"h":99.79,"l":99.66,"n":130,"o":99.68,"t":"2026-10-12T18:15:00Z","v":35367,"vw":99.771927},{"c":99.69,"h":99.74,"l":99.63,"n":25,"o":99.7,"t":"2026-10-12T18:30:00Z","v":2605,"vw":99.701466},{"c":99.62,"h":99.665,"l":99.62,"n":32,"o":99.66,"t":"2026-10-12T18:45:00Z","v":2074,"vw":99.6485},{"c":99.65,"h":99.705,"l":99.62,"n":30,"o":99.63,"t":"2026-10-12T19:00:00Z","v":3790,"vw":99.64358},{"c":99.72,"h":99.82,"l":99.64,"n":111,"o":99.64,"t":"2026-10-12T19:15:00Z","v":10331,"vw":99.722371},{"c":99.73,"h":99.83,"l":99.53,"n":110,"o":99.755,"t":"2026-10-12T19:30:00Z","v":8170,"vw":99.746979},{"c":99.7,"h":99.98,"l":99.69,"n":264,"o":99.76,"t":"2026-10-12T19:45:00Z","v":31970,"vw":99.792314},{"c":99.66,"h":99.66,"l":99.66,"n":6,"o":99.66,"t":"2026-10-12T20:00:00Z","v":2245,"vw":99.66},{"c":99.7,"h":99.8,"l":99.7,"n":22,"o":99.8,"t":"2026-10-12T22:45:00Z","v":7903,"vw":99.750634},{"c":99.64,"h":99.64,"l":99.64,"n":1,"o":99.64,"t":"2026-10-13T13:15:00Z","v":100,"vw":99.64},{"c":99.21,"h":100.3,"l":98.67,"n":457,"o":100.3,"t":"2026-10-13T13:30:00Z","v":39620,"vw":99.101938},{"c":98.94,"h":99.31,"l":98.94,"n":47,"o":99.31,"t":"2026-10-13T13:45:00Z","v":3970,"vw":99.091313},{"c":99.155,"h":99.155,"l":98.69,"n":151,"o":98.94,"t":"2026-10-13T14:00:00Z","v":14090,"vw":99.024807},{"c":98.875,"h":99.16,"l":98.875,"n":101,"o":99.16,"t":"2026-10-13T14:15:00Z","v":9293,"vw":98.987332},{"c":98.86,"h":98.99,"l":98.82,"n":107,"o":98.865,"t":"2026-10-13T14:30:00Z","v":10241,"vw":98.905647},{"c":98.751,"h":98.88,"l":98.7,"n":55,"o":98.87,"t":"2026-10-13T14:45:00Z","v":4957,"vw":98.807908},{"c":98.825,"h":98.83,"l":98.69,"n":85,"o":98.76,"t":"2026-10-13T15:00:00Z","v":6181,"vw":98.741666},{"c":98.64,"h":98.82,"l":98.21,"n":85,"o":98.82,"t":"2026-10-13T15:15:00Z","v":7769,"vw":98.720301},{"c":98.63,"h":98.78,"l":98.57,"n":61,"o":98.64,"t":"2026-10-13T15:30:00Z","v":5198,"vw":98.617606},{"c":98.71,"h":98.73,"l":98.6,"n":117,"o":98.62,"t":"2026-10-13T15:45:00Z","v":9293,"vw":98.670812},{"c":98.88,"h":98.89,"l":98.73,"n":121,"o":98.74,"t":"2026-10-13T16:00:00Z","v":7868,"vw":98.837253},{"c":99.02,"h":99.02,"l":98.91,"n":118,"o":98.91,"t":"2026-10-13T16:15:00Z","v":15551,"vw":98.960905},{"c":99.07,"h":99.085,"l":99.02,"n":119,"o":99.02,"t":"2026-10-13T16:30:00Z","v":49919,"vw":99.063853},{"c":98.98,"h":99.11,"l":98.98,"n":84,"o":99.09,"t":"2026-10-13T16:45:00Z","v":6408,"vw":99.063808},{"c":98.9425,"h":99.005,"l":98.88,"n":50,"o":99.005,"t":"2026-10-13T17:00:00Z","v":7298,"vw":98.937904},{"c":98.925,"h":98.9425,"l":98.88,"n":38,"o":98.935,"t":"2026-10-13T17:15:00Z","v":3147,"vw":98.921982},{"c":98.93,"h":98.96,"l":98.85,"n":128,"o":98.895,"t":"2026-10-13T17:30:00Z","v":16213,"vw":98.901147},{"c":98.91,"h":98.93,"l":98.82,"n":94,"o":98.93,"t":"2026-10-13T17:45:00Z","v":8459,"vw":98.894689},{"c":99.105,"h":99.15,"l":98.91,"n":249,"o":98.91,"t":"2026-10-13T18:00:00Z","v":40239,"vw":99.027652},{"c":99.1151,"h":99.14,"l":99.08,"n":83,"o":99.1,"t":"2026-10-13T18:15:00Z","v":9304,"vw":99.102742},{"c":99.03,"h":99.115,"l":99.02,"n":51,"o":99.115,"t":"2026-10-13T18:30:00Z","v":5632,"vw":99.060922},{"c":99.0825,"h":99.125,"l":99.015,"n":142,"o":99.04,"t":"2026-10-13T18:45:00Z","v":14229,"vw":99.053031},{"c":99.09,"h":99.14,"l":99.07,"n":31,"o":99.09,"t":"2026-10-13T19:00:00Z","v":2524,"vw":99.100987},{"c":99.135,"h":99.1415,"l":99.08,"n":100,"o":99.08,"t":"2026-10-13T19:15:00Z","v":8406,"vw":99.116514},{"c":99.17,"h":99.1944,"l":99.13,"n":356,"o":99.14,"t":"2026-10-13T19:30:00Z","v":64280,"vw":99.152454},{"c":99.09,"h":99.18,"l":99.09,"n":478,"o":99.17,"t":"2026-10-13T19:45:00Z","v":25531,"vw":99.141671},{"c":99.09,"h":99.09,"l":99.09,"n":7,"o":99.09,"t":"2026-10-13T20:00:00Z","v":4941,"vw":99.09},{"c":99.2,"h":99.2,"l":99,"n":13,"o":99,"t":"2026-10-13T22:15:00Z","v":7994,"vw":99.1},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-14T13:15:00Z","v":100,"vw":98.7},{"c":97.53,"h":99.65,"l":97.395,"n":235,"o":99.65,"t":"2026-10-14T13:30:00Z","v":37762,"vw":98.312344},{"c":97.16,"h":97.6826,"l":97.16,"n":169,"o":97.54,"t":"2026-10-14T13:45:00Z","v":22399,"vw":97.467794},{"c":97.14,"h":97.275,"l":97.13,"n":160,"o":97.17,"t":"2026-10-14T14:00:00Z","v":20887,"vw":97.178522},{"c":97.07,"h":97.23,"l":97.07,"n":81,"o":97.15,"t":"2026-10-14T14:15:00Z","v":8935,"vw":97.16223},{"c":97.17,"h":97.185,"l":97,"n":93,"o":97.1599,"t":"2026-10-14T14:30:00Z","v":7081,"vw":97.163163},{"c":97.175,"h":97.2,"l":97.09,"n":47,"o":97.2,"t":"2026-10-14T14:45:00Z","v":8765,"vw":97.143098},{"c":96.88,"h":97.09,"l":96.79,"n":73,"o":97.09,"t":"2026-10-14T15:00:00Z","v":5709,"vw":96.98744},{"c":96.84,"h":96.9828,"l":96.83,"n":117,"o":96.86,"t":"2026-10-14T15:15:00Z","v":25787,"vw":96.862871},{"c":96.68,"h":96.86,"l":96.64,"n":167,"o":96.84,"t":"2026-10-14T15:30:00Z","v":39523,"vw":96.802297},{"c":96.75,"h":96.775,"l":96.67,"n":78,"o":96.67,"t":"2026-10-14T15:45:00Z","v":6606,"vw":96.742102},{"c":96.57,"h":96.735,"l":96.57,"n":84,"o":96.73,"t":"2026-10-14T16:00:00Z","v":7797,"vw":96.687743},{"c":96.49,"h":96.54,"l":96.47,"n":103,"o":96.5,"t":"2026-10-14T16:15:00Z","v":8922,"vw":96.50431},{"c":96.53,"h":97.6467,"l":96.39,"n":62,"o":97.165,"t":"2026-10-14T16:30:00Z","v":11873,"vw":96.572214},{"c":96.46,"h":96.66,"l":96.46,"n":42,"o":96.6025,"t":"2026-10-14T16:45:00Z","v":387285,"vw":96.607955},{"c":96.45,"h":96.585,"l":96.37,"n":59,"o":96.5101,"t":"2026-10-14T17:00:00Z","v":140222,"vw":96.460561},{"c":96.01,"h":96.5,"l":96.01,"n":56,"o":96.43,"t":"2026-10-14T17:15:00Z","v":4413,"vw":96.361251},{"c":96.295,"h":96.42,"l":96.26,"n":20,"o":96.29,"t":"2026-10-14T17:30:00Z","v":2319,"vw":96.307058},{"c":96.105,"h":96.135,"l":96.08,"n":36,"o":96.0803,"t":"2026-10-14T17:45:00Z","v":2818,"vw":96.108813},{"c":96.15,"h":96.15,"l":95.98,"n":73,"o":96.105,"t":"2026-10-14T18:00:00Z","v":13680,"vw":96.022874},{"c":96.09,"h":96.135,"l":96.0304,"n":59,"o":96.0304,"t":"2026-10-14T18:15:00Z","v":14681,"vw":96.114015},{"c":96.02,"h":96.125,"l":96,"n":139,"o":96.1,"t":"2026-10-14T18:30:00Z","v":15896,"vw":96.066381},{"c":96.035,"h":96.09,"l":95.995,"n":137,"o":96.01,"t":"2026-10-14T18:45:00Z","v":18191,"vw":96.041311},{"c":96.0454,"h":96.08,"l":95.9,"n":126,"o":96.06,"t":"2026-10-14T19:00:00Z","v":10570,"vw":96.016524},{"c":96.18,"h":96.24,"l":95.98,"n":56,"o":95.98,"t":"2026-10-14T19:15:00Z","v":7145,"vw":96.174484},{"c":96.1805,"h":96.24,"l":96.11,"n":192,"o":96.16,"t":"2026-10-14T19:30:00Z","v":33966,"vw":96.148763},{"c":96.23,"h":96.23,"l":96.045,"n":397,"o":96.17,"t":"2026-10-14T19:45:00Z","v":228038,"vw":96.210386},{"c":96.21,"h":96.21,"l":96.21,"n":6,"o":96.21,"t":"2026-10-14T20:00:00Z","v":1272,"vw":96.21},{"c":95.06,"h":96.5,"l":94.5,"n":60,"o":94.5,"t":"2026-10-15T13:15:00Z","v":9408,"vw":95.254565},{"c":94.89,"h":95.29,"l":94.475,"n":342,"o":95.16,"t":"2026-10-15T13:30:00Z","v":56452,"vw":95.006159},{"c":94.5875,"h":94.99,"l":94.49,"n":298,"o":94.755,"t":"2026-10-15T13:45:00Z","v":41105,"vw":94.69347},{"c":95.02,"h":95.05,"l":94.495,"n":169,"o":94.58,"t":"2026-10-15T14:00:00Z","v":123282,"vw":94.541655},{"c":94.92,"h":95.06,"l":94.825,"n":207,"o":94.835,"t":"2026-10-15T14:15:00Z","v":180768,"vw":95.036856},{"c":95.275,"h":95.34,"l":94.84,"n":383,"o":94.85,"t":"2026-10-15T14:30:00Z","v":44699,"vw":95.064272},{"c":95.6175,"h":95.6175,"l":95.3,"n":374,"o":95.3,"t":"2026-10-15T14:45:00Z","v":49685,"vw":95.436108},{"c":95.845,"h":95.985,"l":95.48,"n":256,"o":95.62,"t":"2026-10-15T15:00:00Z","v":33459,"vw":95.796125},{"c":95.845,"h":96.06,"l":95.73,"n":246,"o":95.97,"t":"2026-10-15T15:15:00Z","v":22437,"vw":95.936883},{"c":95.81,"h":95.88,"l":95.63,"n":191,"o":95.84,"t":"2026-10-15T15:30:00Z","v":17200,"vw":95.759563},{"c":95.91,"h":95.97,"l":95.76,"n":264,"o":95.815,"t":"2026-10-15T15:45:00Z","v":19107,"vw":95.884253},{"c":95.81,"h":95.94,"l":95.765,"n":330,"o":95.94,"t":"2026-10-15T16:00:00Z","v":34305,"vw":95.86109},{"c":95.86,"h":95.9,"l":95.75,"n":654,"o":95.75,"t":"2026-10-15T16:15:00Z","v":61733,"vw":95.849548},{"c":95.97,"h":95.97,"l":95.76,"n":291,"o":95.865,"t":"2026-10-15T16:30:00Z","v":26067,"vw":95.834974},{"c":96.14,"h":96.14,"l":95.94,"n":408,"o":95.98,"t":"2026-10-15T16:45:00Z","v":57380,"vw":96.053673},{"c":96.22,"h":96.4,"l":96.075,"n":853,"o":96.13,"t":"2026-10-15T17:00:00Z","v":363870,"vw":96.212313},{"c":96.38,"h":96.42,"l":96.2,"n":716,"o":96.26,"t":"2026-10-15T17:15:00Z","v":226617,"vw":96.32142},{"c":96.5475,"h":96.67,"l":96.345,"n":1130,"o":96.37,"t":"2026-10-15T17:30:00Z","v":175850,"vw":96.485857},{"c":96.59,"h":96.6,"l":96.515,"n":263,"o":96.545,"t":"2026-10-15T17:45:00Z","v":42885,"vw":96.555004},{"c":96.395,"h":96.555,"l":96.395,"n":963,"o":96.55,"t":"2026-10-15T18:00:00Z","v":208907,"vw":96.502596},{"c":96.42,"h":96.46,"l":96.26,"n":198,"o":96.44,"t":"2026-10-15T18:15:00Z","v":17680,"vw":96.328824},{"c":96.55,"h":96.55,"l":96.32,"n":231,"o":96.32,"t":"2026-10-15T18:30:00Z","v":33969,"vw":96.402317},{"c":96.585,"h":96.585,"l":96.44,"n":243,"o":96.514167,"t":"2026-10-15T18:45:00Z","v":18494,"vw":96.51838},{"c":96.82,"h":96.9,"l":96.58,"n":265,"o":96.61,"t":"2026-10-15T19:00:00Z","v":19897,"vw":96.726502},{"c":96.9,"h":97.0779,"l":96.815,"n":425,"o":96.815,"t":"2026-10-15T19:15:00Z","v":35601,"vw":96.947332},{"c":96.98,"h":97.09,"l":96.87,"n":346,"o":96.91,"t":"2026-10-15T19:30:00Z","v":27021,"vw":96.971635},{"c":97.09,"h":97.255,"l":96.97,"n":772,"o":97.02,"t":"2026-10-15T19:45:00Z","v":58492,"vw":97.093473},{"c":97.09,"h":97.09,"l":97.09,"n":6,"o":97.09,"t":"2026-10-15T20:00:00Z","v":9839,"vw":97.09},{"c":96.01,"h":96.01,"l":96.01,"n":1,"o":96.01,"t":"2026-10-16T13:00:00Z","v":414,"vw":96.01},{"c":96.26,"h":97.35,"l":96.15,"n":155,"o":96.78,"t":"2026-10-16T13:30:00Z","v":17450,"vw":96.519041},{"c":95.91,"h":96.25,"l":95.825,"n":174,"o":96.25,"t":"2026-10-16T13:45:00Z","v":20148,"vw":96.082572},{"c":95.935,"h":96.18,"l":95.9,"n":889,"o":95.95,"t":"2026-10-16T14:00:00Z","v":85698,"vw":96.097044},{"c":95.92,"h":96.16,"l":95.92,"n":110,"o":95.97,"t":"2026-10-16T14:15:00Z","v":6810,"vw":96.044621},{"c":96,"h":96.1997,"l":95.905,"n":47,"o":95.9572,"t":"2026-10-16T14:30:00Z","v":4141,"vw":96.033951},{"c":95.905,"h":96.2,"l":95.885,"n":107,"o":96.15,"t":"2026-10-16T14:45:00Z","v":11197,"vw":96.064386},{"c":95.73,"h":96,"l":95.4901,"n":168,"o":95.9,"t":"2026-10-16T15:00:00Z","v":227417,"vw":95.717991},{"c":95.765,"h":95.82,"l":95.575,"n":816,"o":95.73,"t":"2026-10-16T15:15:00Z","v":117747,"vw":95.729563},{"c":95.7525,"h":95.82,"l":95.67,"n":126,"o":95.7,"t":"2026-10-16T15:30:00Z","v":101150,"vw":95.770167},{"c":95.595,"h":95.83,"l":95.555,"n":311,"o":95.76,"t":"2026-10-16T15:45:00Z","v":38169,"vw":95.727481},{"c":95.65,"h":95.65,"l":95.4,"n":686,"o":95.56,"t":"2026-10-16T16:00:00Z","v":91187,"vw":95.52306},{"c":95.6,"h":95.695,"l":95.55,"n":104,"o":95.695,"t":"2026-10-16T16:15:00Z","v":214797,"vw":95.619569},{"c":95.56,"h":95.62,"l":95.46,"n":561,"o":95.59,"t":"2026-10-16T16:30:00Z","v":123315,"vw":95.569542},{"c":95.47,"h":95.575,"l":95.36,"n":385,"o":95.51,"t":"2026-10-16T16:45:00Z","v":65629,"vw":95.472579},{"c":95.315,"h":95.495,"l":95.17,"n":626,"o":95.455,"t":"2026-10-16T17:00:00Z","v":90686,"vw":95.332264},{"c":95.27,"h":95.31,"l":95.15,"n":230,"o":95.2956,"t":"2026-10-16T17:15:00Z","v":42362,"vw":95.217298},{"c":95.39,"h":95.4499,"l":95.24,"n":315,"o":95.305,"t":"2026-10-16T17:30:00Z","v":40350,"vw":95.298581},{"c":95.14,"h":95.42,"l":95.1199,"n":184,"o":95.36,"t":"2026-10-16T17:45:00Z","v":21835,"vw":95.220204},{"c":95.05,"h":95.14,"l":94.96,"n":204,"o":95.13,"t":"2026-10-16T18:00:00Z","v":21956,"vw":95.03783},{"c":94.95,"h":95.1,"l":94.93,"n":226,"o":95.09,"t":"2026-10-16T18:15:00Z","v":20516,"vw":95.000682},{"c":94.88,"h":95.04,"l":94.88,"n":265,"o":94.95,"t":"2026-10-16T18:30:00Z","v":36454,"vw":94.952618},{"c":94.9,"h":94.96,"l":94.77,"n":153,"o":94.95,"t":"2026-10-16T18:45:00Z","v":11787,"vw":94.874878},{"c":95.03,"h":95.045,"l":94.78,"n":192,"o":94.91,"t":"2026-10-16T19:00:00Z","v":19593,"vw":94.912888},{"c":95.08,"h":95.125,"l":94.9,"n":187,"o":95.08,"t":"2026-10-16T19:15:00Z","v":21133,"vw":95.046487},{"c":94.83,"h":95.1,"l":94.83,"n":232,"o":95.08,"t":"2026-10-16T19:30:00Z","v":25078,"vw":94.945599},{"c":95,"h":95.1,"l":94.82,"n":531,"o":94.82,"t":"2026-10-16T19:45:00Z","v":40634,"vw":95.000877},{"c":95.04,"h":95.04,"l":95.04,"n":7,"o":95.04,"t":"2026-10-16T20:00:00Z","v":4172,"vw":95.04},{"c":95.32,"h":95.32,"l":94.5,"n":15,"o":94.5,"t":"2026-10-19T13:15:00Z","v":2050,"vw":94.834084},{"c":95.69,"h":96.765,"l":95.66,"n":139,"o":95.93,"t":"2026-10-19T13:30:00Z","v":19939,"vw":95.894691},{"c":95.48,"h":95.73,"l":95.41,"n":89,"o":95.6751,"t":"2026-10-19T13:45:00Z","v":11693,"vw":95.631291},{"c":95.53,"h":95.54,"l":95.265,"n":171,"o":95.45,"t":"2026-10-19T14:00:00Z","v":19235,"vw":95.394306},{"c":95.56,"h":95.785,"l":95.4501,"n":160,"o":95.53,"t":"2026-10-19T14:15:00Z","v":29587,"vw":95.65071},{"c":95.4416,"h":95.57,"l":95.4,"n":82,"o":95.57,"t":"2026-10-19T14:30:00Z","v":8366,"vw":95.499028},{"c":95.645,"h":95.65,"l":95.58,"n":43,"o":95.58,"t":"2026-10-19T14:45:00Z","v":4166,"vw":95.62216},{"c":95.67,"h":95.67,"l":95.55,"n":111,"o":95.575,"t":"2026-10-19T15:00:00Z","v":12492,"vw":95.617456},{"c":95.86,"h":95.88,"l":95.71,"n":148,"o":95.71,"t":"2026-10-19T15:15:00Z","v":12145,"vw":95.757278},{"c":95.865,"h":95.9196,"l":95.76,"n":19,"o":95.7609,"t":"2026-10-19T15:30:00Z","v":2663,"vw":95.840972},{"c":95.86,"h":95.86,"l":95.86,"n":6,"o":95.86,"t":"2026-10-19T15:45:00Z","v":333,"vw":95.86},{"c":95.67,"h":95.76,"l":95.5501,"n":65,"o":95.73,"t":"2026-10-19T16:00:00Z","v":9549,"vw":95.622583},{"c":95.625,"h":95.71,"l":95.5201,"n":24,"o":95.71,"t":"2026-10-19T16:15:00Z","v":2602,"vw":95.599833},{"c":95.7099,"h":95.735,"l":95.56,"n":14,"o":95.625,"t":"2026-10-19T16:30:00Z","v":1485,"vw":95.638287},{"c":95.42,"h":95.7299,"l":95.42,"n":64,"o":95.61,"t":"2026-10-19T16:45:00Z","v":5770,"vw":95.584208},{"c":95.265,"h":95.43,"l":95.205,"n":60,"o":95.275,"t":"2026-10-19T17:00:00Z","v":8132,"vw":95.349066},{"c":95.445,"h":95.465,"l":95.34,"n":46,"o":95.34,"t":"2026-10-19T17:15:00Z","v":6455,"vw":95.42099},{"c":95.32,"h":95.47,"l":95.255,"n":43,"o":95.43,"t":"2026-10-19T17:30:00Z","v":3376,"vw":95.383861},{"c":95.2,"h":95.335,"l":95.18,"n":79,"o":95.3,"t":"2026-10-19T17:45:00Z","v":21816,"vw":95.21822},{"c":95.3,"h":95.3375,"l":95.205,"n":24,"o":95.3375,"t":"2026-10-19T18:00:00Z","v":2799,"vw":95.299679},{"c":95.09,"h":95.34,"l":95.05,"n":82,"o":95.34,"t":"2026-10-19T18:15:00Z","v":12533,"vw":95.161564},{"c":95.14,"h":95.2,"l":95.0925,"n":20,"o":95.11,"t":"2026-10-19T18:30:00Z","v":3762,"vw":95.123262},{"c":95.18,"h":95.3999,"l":95.1601,"n":36,"o":95.19,"t":"2026-10-19T18:45:00Z","v":5212,"vw":95.243714},{"c":95.3,"h":95.3797,"l":95.265,"n":115,"o":95.265,"t":"2026-10-19T19:00:00Z","v":11675,"vw":95.306502},{"c":95.435,"h":95.53,"l":95.3,"n":113,"o":95.3,"t":"2026-10-19T19:15:00Z","v":9742,"vw":95.415891},{"c":95.47,"h":95.57,"l":95.44,"n":68,"o":95.44,"t":"2026-10-19T19:30:00Z","v":8647,"vw":95.499802},{"c":95.305,"h":95.545,"l":95.22,"n":340,"o":95.47,"t":"2026-10-19T19:45:00Z","v":24269,"vw":95.367214},{"c":95.35,"h":95.35,"l":95.35,"n":6,"o":95.35,"t":"2026-10-19T20:00:00Z","v":4390,"vw":95.35},{"c":95.34,"h":95.85,"l":95.34,"n":15,"o":95.85,"t":"2026-10-19T23:15:00Z","v":221,"vw":95.595},{"c":95.34,"h":95.71,"l":95.27,"n":34,"o":95.71,"t":"2026-10-20T13:15:00Z","v":8402,"vw":95.516076},{"c":94.555,"h":95.3156,"l":94.39,"n":199,"o":95.04,"t":"2026-10-20T13:30:00Z","v":14281,"vw":94.77625},{"c":94.9,"h":94.9,"l":94.555,"n":161,"o":94.555,"t":"2026-10-20T13:45:00Z","v":22296,"vw":94.764294},{"c":95.115,"h":95.259,"l":94.95,"n":91,"o":94.99,"t":"2026-10-20T14:00:00Z","v":6664,"vw":95.137479},{"c":95.73,"h":95.73,"l":95.255,"n":287,"o":95.255,"t":"2026-10-20T14:15:00Z","v":37095,"vw":95.485095},{"c":96.02,"h":96.02,"l":95.7504,"n":115,"o":95.85,"t":"2026-10-20T14:30:00Z","v":13157,"vw":95.890317},{"c":96.03,"h":96.06,"l":95.91,"n":208,"o":96.035,"t":"2026-10-20T14:45:00Z","v":23432,"vw":96.020014},{"c":95.78,"h":96.06,"l":95.71,"n":408,"o":95.97,"t":"2026-10-20T15:00:00Z","v":100572,"vw":95.979994},{"c":95.84,"h":95.94,"l":95.74,"n":98,"o":95.74,"t":"2026-10-20T15:15:00Z","v":13521,"vw":95.860282},{"c":95.79,"h":95.87,"l":95.64,"n":145,"o":95.815,"t":"2026-10-20T15:30:00Z","v":12147,"vw":95.801614},{"c":95.839,"h":95.86,"l":95.68,"n":165,"o":95.81,"t":"2026-10-20T15:45:00Z","v":12068,"vw":95.782415},{"c":95.85,"h":95.88,"l":95.73,"n":194,"o":95.73,"t":"2026-10-20T16:00:00Z","v":10237,"vw":95.825885},{"c":95.86,"h":95.88,"l":95.66,"n":130,"o":95.85,"t":"2026-10-20T16:15:00Z","v":7670,"vw":95.770256},{"c":95.875,"h":95.9496,"l":95.785,"n":175,"o":95.87,"t":"2026-10-20T16:30:00Z","v":29483,"vw":95.887582},{"c":95.79,"h":95.88,"l":95.69,"n":148,"o":95.88,"t":"2026-10-20T16:45:00Z","v":19193,"vw":95.843062},{"c":95.77,"h":95.7772,"l":95.71,"n":166,"o":95.745,"t":"2026-10-20T17:00:00Z","v":23695,"vw":95.75492},{"c":95.83,"h":95.88,"l":95.77,"n":77,"o":95.8,"t":"2026-10-20T17:15:00Z","v":14951,"vw":95.825381},{"c":95.83,"h":95.868,"l":95.83,"n":18,"o":95.868,"t":"2026-10-20T17:30:00Z","v":1076,"vw":95.844646},{"c":95.89,"h":95.9,"l":95.77,"n":135,"o":95.82,"t":"2026-10-20T17:45:00Z","v":15274,"vw":95.876635},{"c":95.83,"h":95.9985,"l":95.83,"n":31,"o":95.9985,"t":"2026-10-20T18:00:00Z","v":2465,"vw":95.88344},{"c":95.815,"h":95.89,"l":95.774,"n":70,"o":95.83,"t":"2026-10-20T18:15:00Z","v":6551,"vw":95.847243},{"c":95.71,"h":95.8,"l":95.5908,"n":87,"o":95.77,"t":"2026-10-20T18:30:00Z","v":6655,"vw":95.719494},{"c":95.74,"h":95.77,"l":95.615,"n":36,"o":95.64,"t":"2026-10-20T18:45:00Z","v":9472,"vw":95.723158},{"c":95.76,"h":95.8,"l":95.65,"n":51,"o":95.65,"t":"2026-10-20T19:00:00Z","v":6256,"vw":95.766329},{"c":95.84,"h":95.94,"l":95.72,"n":234,"o":95.765,"t":"2026-10-20T19:15:00Z","v":31413,"vw":95.815945},{"c":95.87,"h":95.92,"l":95.75,"n":311,"o":95.84,"t":"2026-10-20T19:30:00Z","v":86304,"vw":95.861812},{"c":95.96,"h":95.96,"l":95.72,"n":468,"o":95.85,"t":"2026-10-20T19:45:00Z","v":86765,"vw":95.774151},{"c":95.77,"h":95.77,"l":95.77,"n":4,"o":95.77,"t":"2026-10-20T20:00:00Z","v":731,"vw":95.77},{"c":94.8,"h":95.5,"l":94.8,"n":7,"o":95.25,"t":"2026-10-21T13:00:00Z","v":403,"vw":95.0875},{"c":96.27,"h":96.6,"l":95.805,"n":569,"o":96.31,"t":"2026-10-21T13:30:00Z","v":130939,"vw":96.34136},{"c":96.49,"h":96.56,"l":96.18,"n":249,"o":96.42,"t":"2026-10-21T13:45:00Z","v":28515,"vw":96.439713},{"c":96.2701,"h":96.59,"l":96.25,"n":341,"o":96.44,"t":"2026-10-21T14:00:00Z","v":114176,"vw":96.42166},{"c":96.47,"h":96.5944,"l":96.28,"n":162,"o":96.31,"t":"2026-10-21T14:15:00Z","v":14598,"vw":96.405136},{"c":96.54,"h":96.57,"l":96.44,"n":127,"o":96.485,"t":"2026-10-21T14:30:00Z","v":14519,"vw":96.513048},{"c":96.55,"h":96.69,"l":96.53,"n":175,"o":96.56,"t":"2026-10-21T14:45:00Z","v":24163,"vw":96.585177},{"c":96.57,"h":96.58,"l":96.401,"n":77,"o":96.515,"t":"2026-10-21T15:00:00Z","v":7049,"vw":96.533247},{"c":96.495,"h":96.595,"l":96.46,"n":102,"o":96.56,"t":"2026-10-21T15:15:00Z","v":8646,"vw":96.543624},{"c":96.53,"h":96.66,"l":96.48,"n":83,"o":96.57,"t":"2026-10-21T15:30:00Z","v":13422,"vw":96.58248},{"c":96.68,"h":96.73,"l":96.53,"n":96,"o":96.53,"t":"2026-10-21T15:45:00Z","v":26217,"vw":96.636821},{"c":96.62,"h":96.67,"l":96.57,"n":155,"o":96.66,"t":"2026-10-21T16:00:00Z","v":22143,"vw":96.638161},{"c":96.6299,"h":96.635,"l":96.55,"n":143,"o":96.615,"t":"2026-10-21T16:15:00Z","v":12177,"vw":96.588035},{"c":96.67,"h":96.69,"l":96.55,"n":180,"o":96.58,"t":"2026-10-21T16:30:00Z","v":16554,"vw":96.609419},{"c":96.73,"h":96.77,"l":96.6,"n":274,"o":96.68,"t":"2026-10-21T16:45:00Z","v":24966,"vw":96.697754},{"c":96.86,"h":96.86,"l":96.65,"n":381,"o":96.68,"t":"2026-10-21T17:00:00Z","v":38681,"vw":96.749681},{"c":96.85,"h":96.9199,"l":96.785,"n":318,"o":96.815,"t":"2026-10-21T17:15:00Z","v":38540,"vw":96.842702},{"c":96.815,"h":96.86,"l":96.76,"n":306,"o":96.85,"t":"2026-10-21T17:30:00Z","v":51163,"vw":96.800912},{"c":96.82,"h":96.88,"l":96.78,"n":371,"o":96.83,"t":"2026-10-21T17:45:00Z","v":48757,"vw":96.834141},{"c":96.85,"h":96.87,"l":96.7901,"n":353,"o":96.86,"t":"2026-10-21T18:00:00Z","v":48243,"vw":96.844162},{"c":96.84,"h":96.915,"l":96.84,"n":266,"o":96.87,"t":"2026-10-21T18:15:00Z","v":29861,"vw":96.869764},{"c":96.96,"h":96.96,"l":96.85,"n":265,"o":96.87,"t":"2026-10-21T18:30:00Z","v":23955,"vw":96.915893},{"c":96.58,"h":96.96,"l":96.53,"n":473,"o":96.945,"t":"2026-10-21T18:45:00Z","v":50327,"vw":96.762086},{"c":96.62,"h":96.62,"l":96.41,"n":491,"o":96.61,"t":"2026-10-21T19:00:00Z","v":53923,"vw":96.541761},{"c":96.665,"h":96.74,"l":96.555,"n":448,"o":96.555,"t":"2026-10-21T19:15:00Z","v":51679,"vw":96.656806},{"c":96.76,"h":96.81,"l":96.675,"n":474,"o":96.74,"t":"2026-10-21T19:30:00Z","v":61723,"vw":96.740881},{"c":96.66,"h":96.84,"l":96.56,"n":1120,"o":96.77,"t":"2026-10-21T19:45:00Z","v":122386,"vw":96.745849},{"c":96.7,"h":96.7,"l":96.7,"n":3,"o":96.7,"t":"2026-10-21T20:00:00Z","v":3379,"vw":96.7},{"c":95.75,"h":96.5,"l":95,"n":67,"o":95,"t":"2026-10-22T08:00:00Z","v":13110,"vw":95.877624},{"c":96.1,"h":96.1,"l":96.1,"n":1,"o":96.1,"t":"2026-10-22T08:15:00Z","v":100,"vw":96.1},{"c":95.82,"h":95.86,"l":95.4194,"n":154,"o":95.86,"t":"2026-10-22T13:30:00Z","v":29708,"vw":95.765538},{"c":95.75,"h":95.75,"l":95.52,"n":271,"o":95.67,"t":"2026-10-22T13:45:00Z","v":30657,"vw":95.6372},{"c":95.58,"h":95.88,"l":95.58,"n":195,"o":95.77,"t":"2026-10-22T14:00:00Z","v":26417,"vw":95.778947},{"c":95.29,"h":95.59,"l":95.29,"n":105,"o":95.55,"t":"2026-10-22T14:15:00Z","v":7124,"vw":95.50179},{"c":95.31,"h":95.35,"l":95.105,"n":83,"o":95.2,"t":"2026-10-22T14:30:00Z","v":8179,"vw":95.22363},{"c":95.195,"h":95.38,"l":95.13,"n":75,"o":95.38,"t":"2026-10-22T14:45:00Z","v":4798,"vw":95.199704},{"c":94.985,"h":95.28,"l":94.97,"n":79,"o":95.235,"t":"2026-10-22T15:00:00Z","v":21371,"vw":95.135489},{"c":95.01,"h":95.21,"l":95.01,"n":54,"o":95.06,"t":"2026-10-22T15:15:00Z","v":3266,"vw":95.120952},{"c":95.05,"h":95.16,"l":94.95,"n":130,"o":95.1,"t":"2026-10-22T15:30:00Z","v":8222,"vw":95.048513},{"c":95.22,"h":95.24,"l":94.96,"n":85,"o":95.0401,"t":"2026-10-22T15:45:00Z","v":5490,"vw":95.106163},{"c":95.25,"h":95.28,"l":95.16,"n":14,"o":95.28,"t":"2026-10-22T16:00:00Z","v":1365,"vw":95.249091},{"c":95.29,"h":95.33,"l":95.27,"n":58,"o":95.28,"t":"2026-10-22T16:15:00Z","v":3381,"vw":95.292264},{"c":95.03,"h":95.26,"l":95.03,"n":141,"o":95.24,"t":"2026-10-22T16:30:00Z","v":40027,"vw":95.143192},{"c":95.07,"h":95.12,"l":94.86,"n":120,"o":94.91,"t":"2026-10-22T16:45:00Z","v":15396,"vw":95.048029},{"c":94.97,"h":95.13,"l":94.935,"n":89,"o":95.08,"t":"2026-10-22T17:00:00Z","v":7123,"vw":95.018119},{"c":94.95,"h":95.03,"l":94.91,"n":68,"o":95.02,"t":"2026-10-22T17:15:00Z","v":8380,"vw":94.963056},{"c":94.93,"h":94.99,"l":94.8837,"n":33,"o":94.97,"t":"2026-10-22T17:30:00Z","v":2258,"vw":94.95305},{"c":94.87,"h":94.96,"l":94.84,"n":50,"o":94.96,"t":"2026-10-22T17:45:00Z","v":2831,"vw":94.885568},{"c":94.9,"h":94.9,"l":94.72,"n":181,"o":94.87,"t":"2026-10-22T18:00:00Z","v":66377,"vw":94.870157},{"c":94.815,"h":94.98,"l":94.815,"n":56,"o":94.88,"t":"2026-10-22T18:15:00Z","v":4903,"vw":94.885704},{"c":94.9,"h":94.9,"l":94.7548,"n":198,"o":94.76,"t":"2026-10-22T18:30:00Z","v":34460,"vw":94.842224},{"c":94.83,"h":94.91,"l":94.82,"n":82,"o":94.9,"t":"2026-10-22T18:45:00Z","v":7075,"vw":94.869199},{"c":94.92,"h":94.92,"l":94.755,"n":161,"o":94.82,"t":"2026-10-22T19:00:00Z","v":22002,"vw":94.846632},{"c":95.03,"h":95.05,"l":94.7,"n":117,"o":94.91,"t":"2026-10-22T19:15:00Z","v":118055,"vw":94.716433},{"c":94.885,"h":95.05,"l":94.81,"n":132,"o":95,"t":"2026-10-22T19:30:00Z","v":11967,"vw":94.96333},{"c":95.17,"h":95.23,"l":94.79,"n":476,"o":94.855,"t":"2026-10-22T19:45:00Z","v":29874,"vw":95.002626},{"c":95.15,"h":95.15,"l":95.15,"n":7,"o":95.15,"t":"2026-10-22T20:00:00Z","v":2166,"vw":95.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4551905849167289,"strike":102.69067275533682,"iv":0.23395471361543765,"gamma":0.04039145446870529,"theta":-0.02631668876119686,"vega":0.06231750049169474,"rho":0.009978956502747882,"breakevenPct":8.40342967971996},{"delta":0.2,"premium":0.8632466270585006,"strike":102.89925680335858,"iv":0.30016571914393564,"gamma":0.03508128955568954,"theta":-0.041142788715411244,"vega":0.07501479683728562,"rho":0.013558584564566992,"breakevenPct":9.051501240585466},{"delta":0.25,"premium":0.7129453881108518,"strike":98.9100780169845,"iv":0.17978105694239666,"gamma":0.06575616577368992,"theta":-0.029228160630547416,"vega":0.08477546729908622,"rho":0.016716618014177467,"breakevenPct":4.701023021645137},{"delta":0.3,"premium":1.0366519998431427,"strike":98.44764000022408,"iv":0.20148783695134145,"gamma":0.06384754495372552,"theta":-0.035463851367057875,"vega":0.09210500627312777,"rho":0.02036339114690879,"breakevenPct":4.55522017873591},{"delta":0.35,"premium":1.3652091254752852,"strike":97.97972116603296,"iv":0.22326451204055767,"gamma":0.06188238276299113,"theta":-0.041700760456273765,"vega":0.09932167300380228,"rho":0.024004837109620966,"breakevenPct":4.40875490437018},{"delta":0.4,"premium":1.8404942965779472,"strike":97.34600760456274,"iv":0.2471555133079848,"gamma":0.05820684410646387,"theta":-0.0479745247148289,"vega":0.10312395437262357,"rho":0.02748513617925405,"breakevenPct":4.2422510784452685},{"delta":0.45,"premium":2.2452468007312616,"strike":96.58500914076782,"iv":0.2572950639853748,"gamma":0.05723747714808044,"theta":-0.05135850091407678,"vega":0.1059054844606947,"rho":0.030964662500596058,"breakevenPct":3.8678464965833714},{"delta":0.5,"premium":2.5177257525083614,"strike":95.6989966555184,"iv":0.24597591973244146,"gamma":0.06047591973244148,"theta":-0.050095986622073575,"vega":0.10674949832775919,"rho":0.03446030531605251,"breakevenPct":3.2230398402803475},{"delta":0.55,"premium":2.7413328197226505,"strike":94.87365177195686,"iv":0.22892203389830507,"gamma":0.0644231124807396,"theta":-0.04716101694915254,"vega":0.10598305084745761,"rho":0.03797961570882324,"breakevenPct":2.5906301541560675},{"delta":0.6,"premium":3.145801232665639,"strike":94.10323574730354,"iv":0.2272271186440678,"gamma":0.06334453004622496,"theta":-0.0463135593220339,"vega":0.1034406779661017,"rho":0.04146509803147298,"breakevenPct":2.2060294061683448},{"delta":0.65,"premium":3.6667495854063015,"strike":93.28192371475953,"iv":0.2298004975124378,"gamma":0.05996865671641791,"theta":-0.04548192371475953,"vega":0.0990787728026534,"rho":0.044907628086819466,"breakevenPct":1.8903555440523683},{"delta":0.7,"premium":4.157931570762052,"strike":92.48678071539658,"iv":0.2267942457231726,"gamma":0.05690373250388803,"theta":-0.04304447900466563,"vega":0.09288102643856921,"rho":0.04836944448201929,"breakevenPct":1.5709009838766415},{"delta":0.75,"premium":4.9175,"strike":91.48055555555555,"iv":0.23349666666666669,"gamma":0.05083666666666666,"theta":-0.041363611111111115,"vega":0.08512361111111111,"rho":0.05168538410335484,"breakevenPct":1.3116716295906967}],"put":[{"delta":0.2,"premium":0.695898163996851,"strike":90.69084665141058,"iv":0.22534770774619284,"gamma":0.04627849390132037,"theta":-0.026678026663554174,"vega":0.07482478016513505,"rho":-0.01689701470821622,"breakevenPct":5.417815567615638},{"delta":0.25,"premium":0.9197078236217626,"strike":91.67883129448705,"iv":0.22221427434013744,"gamma":0.05317151462165753,"theta":-0.029754821909112782,"vega":0.08496448649493885,"rho":-0.020893713224102186,"breakevenPct":4.614688942863602},{"delta":0.3,"premium":1.147377938517179,"strike":92.58951175406871,"iv":0.217273417721519,"gamma":0.05952658227848101,"theta":-0.03156636528028933,"vega":0.09301609403254972,"rho":-0.02494242440559589,"breakevenPct":3.8968640929568767},{"delta":0.35,"premium":1.429081632653061,"strike":93.39795918367346,"iv":0.21722551020408165,"gamma":0.06331530612244897,"theta":-0.0332938775510204,"vega":0.09896632653061224,"rho":-0.029032561416265864,"breakevenPct":3.3432710971934823},{"delta":0.4,"premium":1.7590497737556563,"strike":94.13122171945702,"iv":0.2215262443438914,"gamma":0.06496244343891402,"theta":-0.03519185520361991,"vega":0.10344615384615384,"rho":-0.03311051564103779,"breakevenPct":2.9194199204399904},{"delta":0.45,"premium":2.0984162895927607,"strike":94.88536953242836,"iv":0.22167707390648567,"gamma":0.0664707390648567,"theta":-0.035719758672699845,"vega":0.10601025641025641,"rho":-0.03719905042275956,"breakevenPct":2.4834963291270786},{"delta":0.5,"premium":2.3607954545454546,"strike":95.60227272727273,"iv":0.212425,"gamma":0.06983181818181819,"theta":-0.033692045454545454,"vega":0.10658068181818182,"rho":-0.0412636906545536,"breakevenPct":2.005804232551482},{"delta":0.55,"premium":2.7406250000000005,"strike":96.34375,"iv":0.21011562500000003,"gamma":0.070078125,"theta":-0.032403125,"vega":0.10580625,"rho":-0.04535195688153273,"breakevenPct":1.625722543352608},{"delta":0.6,"premium":3.217241379310345,"strike":97.07662835249042,"iv":0.21406666666666668,"gamma":0.0672360153256705,"theta":-0.03168045977011494,"vega":0.10331072796934866,"rho":-0.04944805104101317,"breakevenPct":1.3563983466315621},{"delta":0.65,"premium":3.325,"strike":97.55555555555556,"iv":0.1932333333333333,"gamma":0.07121111111111111,"theta":-0.02593333333333333,"vega":0.09837777777777777,"rho":-0.05339875911245391,"breakevenPct":0.9663105038827636},{"delta":0.7,"premium":3.440384615384615,"strike":98.03076923076922,"iv":0.17293076923076925,"gamma":0.07475846153846154,"theta":-0.020240000000000008,"vega":0.09312923076923077,"rho":-0.05734571169009843,"breakevenPct":0.5881401835159094},{"delta":0.75,"premium":3.654059829059829,"strike":98.45811965811966,"iv":0.15946923076923078,"gamma":0.07279264957264957,"theta":-0.015240000000000002,"vega":0.08381299145299145,"rho":-0.06124426012548051,"breakevenPct":0.36357348496077124},{"delta":0.8,"premium":3.8677350427350428,"strike":98.88547008547009,"iv":0.14600769230769228,"gamma":0.07082683760683761,"theta":-0.010239999999999997,"vega":0.07449675213675212,"rho":-0.0651428085608626,"breakevenPct":0.13900678640563313},{"delta":0.85,"premium":6.54237588652482,"strike":101.59574468085106,"iv":0.20590921985815597,"gamma":0.04347730496453904,"theta":-0.01262056737588652,"vega":0.06239574468085107,"rho":-0.0704623326114364,"breakevenPct":0.10155670591042207},{"delta":0.9,"premium":5.73661971830989,"strike":101.01408450704228,"iv":0.15205070422535283,"gamma":0.047736619718309746,"theta":-0.0024126760563380786,"vega":0.047029577464788724,"rho":-0.07367691580669701,"breakevenPct":0.14580388267597535}]},"raw":{"call":[{"delta":0.15,"premium":0.4551905849167289,"strike":102.69067275533682,"iv":0.23395471361543765,"gamma":0.04039145446870529,"theta":-0.02631668876119686,"vega":0.06231750049169474,"rho":0.009978956502747882,"breakevenPct":8.40342967971996},{"delta":0.2,"premium":0.8632466270585006,"strike":102.89925680335858,"iv":0.30016571914393564,"gamma":0.03508128955568954,"theta":-0.041142788715411244,"vega":0.07501479683728562,"rho":0.013558584564566992,"breakevenPct":9.051501240585466},{"delta":0.25,"premium":0.7129453881108518,"strike":98.9100780169845,"iv":0.17978105694239666,"gamma":0.06575616577368992,"theta":-0.029228160630547416,"vega":0.08477546729908622,"rho":0.016716618014177467,"breakevenPct":4.701023021645137},{"delta":0.3,"premium":1.0366519998431427,"strike":98.44764000022408,"iv":0.20148783695134145,"gamma":0.06384754495372552,"theta":-0.035463851367057875,"vega":0.09210500627312777,"rho":0.02036339114690879,"breakevenPct":4.55522017873591},{"delta":0.35,"premium":1.3652091254752852,"strike":97.97972116603296,"iv":0.22326451204055767,"gamma":0.06188238276299113,"theta":-0.041700760456273765,"vega":0.09932167300380228,"rho":0.024004837109620966,"breakevenPct":4.40875490437018},{"delta":0.4,"premium":1.8404942965779472,"strike":97.34600760456274,"iv":0.2471555133079848,"gamma":0.05820684410646387,"theta":-0.0479745247148289,"vega":0.10312395437262357,"rho":0.02748513617925405,"breakevenPct":4.2422510784452685},{"delta":0.45,"premium":2.2452468007312616,"strike":96.58500914076782,"iv":0.2572950639853748,"gamma":0.05723747714808044,"theta":-0.05135850091407678,"vega":0.1059054844606947,"rho":0.030964662500596058,"breakevenPct":3.8678464965833714},{"delta":0.5,"premium":2.5177257525083614,"strike":95.6989966555184,"iv":0.24597591973244146,"gamma":0.06047591973244148,"theta":-0.050095986622073575,"vega":0.10674949832775919,"rho":0.03446030531605251,"breakevenPct":3.2230398402803475},{"delta":0.55,"premium":2.7413328197226505,"strike":94.87365177195686,"iv":0.22892203389830507,"gamma":0.0644231124807396,"theta":-0.04716101694915254,"vega":0.10598305084745761,"rho":0.03797961570882324,"breakevenPct":2.5906301541560675},{"delta":0.6,"premium":3.145801232665639,"strike":94.10323574730354,"iv":0.2272271186440678,"gamma":0.06334453004622496,"theta":-0.0463135593220339,"vega":0.1034406779661017,"rho":0.04146509803147298,"breakevenPct":2.2060294061683448},{"delta":0.65,"premium":3.6667495854063015,"strike":93.28192371475953,"iv":0.2298004975124378,"gamma":0.05996865671641791,"theta":-0.04548192371475953,"vega":0.0990787728026534,"rho":0.044907628086819466,"breakevenPct":1.8903555440523683},{"delta":0.7,"premium":4.157931570762052,"strike":92.48678071539658,"iv":0.2267942457231726,"gamma":0.05690373250388803,"theta":-0.04304447900466563,"vega":0.09288102643856921,"rho":0.04836944448201929,"breakevenPct":1.5709009838766415},{"delta":0.75,"premium":4.9175,"strike":91.48055555555555,"iv":0.23349666666666669,"gamma":0.05083666666666666,"theta":-0.041363611111111115,"vega":0.08512361111111111,"rho":0.05168538410335484,"breakevenPct":1.3116716295906967}],"put":[{"delta":0.2,"premium":0.695898163996851,"strike":90.69084665141058,"iv":0.22534770774619284,"gamma":0.04627849390132037,"theta":-0.026678026663554174,"vega":0.07482478016513505,"rho":-0.01689701470821622,"breakevenPct":5.417815567615638},{"delta":0.25,"premium":0.9197078236217626,"strike":91.67883129448705,"iv":0.22221427434013744,"gamma":0.05317151462165753,"theta":-0.029754821909112782,"vega":0.08496448649493885,"rho":-0.020893713224102186,"breakevenPct":4.614688942863602},{"delta":0.3,"premium":1.147377938517179,"strike":92.58951175406871,"iv":0.217273417721519,"gamma":0.05952658227848101,"theta":-0.03156636528028933,"vega":0.09301609403254972,"rho":-0.02494242440559589,"breakevenPct":3.8968640929568767},{"delta":0.35,"premium":1.429081632653061,"strike":93.39795918367346,"iv":0.21722551020408165,"gamma":0.06331530612244897,"theta":-0.0332938775510204,"vega":0.09896632653061224,"rho":-0.029032561416265864,"breakevenPct":3.3432710971934823},{"delta":0.4,"premium":1.7590497737556563,"strike":94.13122171945702,"iv":0.2215262443438914,"gamma":0.06496244343891402,"theta":-0.03519185520361991,"vega":0.10344615384615384,"rho":-0.03311051564103779,"breakevenPct":2.9194199204399904},{"delta":0.45,"premium":2.0984162895927607,"strike":94.88536953242836,"iv":0.22167707390648567,"gamma":0.0664707390648567,"theta":-0.035719758672699845,"vega":0.10601025641025641,"rho":-0.03719905042275956,"breakevenPct":2.4834963291270786},{"delta":0.5,"premium":2.3607954545454546,"strike":95.60227272727273,"iv":0.212425,"gamma":0.06983181818181819,"theta":-0.033692045454545454,"vega":0.10658068181818182,"rho":-0.0412636906545536,"breakevenPct":2.005804232551482},{"delta":0.55,"premium":2.7406250000000005,"strike":96.34375,"iv":0.21011562500000003,"gamma":0.070078125,"theta":-0.032403125,"vega":0.10580625,"rho":-0.04535195688153273,"breakevenPct":1.625722543352608},{"delta":0.6,"premium":3.217241379310345,"strike":97.07662835249042,"iv":0.21406666666666668,"gamma":0.0672360153256705,"theta":-0.03168045977011494,"vega":0.10331072796934866,"rho":-0.04944805104101317,"breakevenPct":1.3563983466315621},{"delta":0.65,"premium":3.325,"strike":97.55555555555556,"iv":0.1932333333333333,"gamma":0.07121111111111111,"theta":-0.02593333333333333,"vega":0.09837777777777777,"rho":-0.05339875911245391,"breakevenPct":0.9663105038827636},{"delta":0.7,"premium":3.440384615384615,"strike":98.03076923076922,"iv":0.17293076923076925,"gamma":0.07475846153846154,"theta":-0.020240000000000008,"vega":0.09312923076923077,"rho":-0.05734571169009843,"breakevenPct":0.5881401835159094},{"delta":0.75,"premium":3.654059829059829,"strike":98.45811965811966,"iv":0.15946923076923078,"gamma":0.07279264957264957,"theta":-0.015240000000000002,"vega":0.08381299145299145,"rho":-0.06124426012548051,"breakevenPct":0.36357348496077124},{"delta":0.8,"premium":3.8677350427350428,"strike":98.88547008547009,"iv":0.14600769230769228,"gamma":0.07082683760683761,"theta":-0.010239999999999997,"vega":0.07449675213675212,"rho":-0.0651428085608626,"breakevenPct":0.13900678640563313},{"delta":0.85,"premium":6.54237588652482,"strike":101.59574468085106,"iv":0.20590921985815597,"gamma":0.04347730496453904,"theta":-0.01262056737588652,"vega":0.06239574468085107,"rho":-0.0704623326114364,"breakevenPct":0.10155670591042207},{"delta":0.9,"premium":5.73661971830989,"strike":101.01408450704228,"iv":0.15205070422535283,"gamma":0.047736619718309746,"theta":-0.0024126760563380786,"vega":0.047029577464788724,"rho":-0.07367691580669701,"breakevenPct":0.14580388267597535}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}