{"symbol":"EMXC","url":"https://intraalpha.com/companies/EMXC","capturedAt":"2026-10-21T17:49:40.019Z","state":"partial","quote":{"symbol":"EMXC","last_price":94.2,"prev_close":93.26,"regular_close":94.2045,"change":0.94,"change_pct":1.0079,"regular_change":0.9445,"regular_change_pct":1.0128,"extended_change":-0.0045,"extended_change_pct":-0.0048,"bid":94.19,"ask":94.2,"bid_size":1000,"ask_size":100,"volume":1545011,"vwap":94.048079,"open":94.55,"high":94.57,"low":93.61,"close":94.2045,"trade_count":12276,"last_trade_at":"2026-10-21T17:49:29.219469216Z","last_quote_at":"2026-10-21T17:49:38.788483248Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:37.095142693-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:37:45.281Z","bars":[{"c":97.1,"h":97.1,"l":97.1,"n":1,"o":97.1,"t":"2026-10-14T10:00:00Z","v":100,"vw":97.1},{"c":96.3,"h":96.3,"l":96.3,"n":4,"o":96.3,"t":"2026-10-14T12:30:00Z","v":349,"vw":96.3},{"c":95.92,"h":95.95,"l":95.59,"n":215,"o":95.73,"t":"2026-10-14T13:30:00Z","v":36452,"vw":95.758774},{"c":96.04,"h":96.11,"l":95.87,"n":155,"o":95.915,"t":"2026-10-14T13:35:00Z","v":14466,"vw":95.965298},{"c":96.03,"h":96.18,"l":96.01,"n":145,"o":96.15,"t":"2026-10-14T13:40:00Z","v":7781,"vw":96.106372},{"c":96.065,"h":96.14,"l":96,"n":265,"o":96.035,"t":"2026-10-14T13:45:00Z","v":23655,"vw":96.093912},{"c":95.87,"h":96.065,"l":95.8,"n":100,"o":96.065,"t":"2026-10-14T13:50:00Z","v":9542,"vw":95.888198},{"c":95.58,"h":95.86,"l":95.58,"n":153,"o":95.855,"t":"2026-10-14T13:55:00Z","v":10020,"vw":95.692799},{"c":95.635,"h":95.66,"l":95.54,"n":144,"o":95.58,"t":"2026-10-14T14:00:00Z","v":9201,"vw":95.583496},{"c":95.8,"h":95.8,"l":95.6001,"n":82,"o":95.6001,"t":"2026-10-14T14:05:00Z","v":4808,"vw":95.700831},{"c":95.67,"h":95.835,"l":95.67,"n":118,"o":95.81,"t":"2026-10-14T14:10:00Z","v":8221,"vw":95.741908},{"c":95.715,"h":95.835,"l":95.715,"n":112,"o":95.77,"t":"2026-10-14T14:15:00Z","v":11997,"vw":95.785737},{"c":95.77,"h":95.78,"l":95.6,"n":131,"o":95.69,"t":"2026-10-14T14:20:00Z","v":13330,"vw":95.683843},{"c":95.755,"h":95.82,"l":95.68,"n":220,"o":95.74,"t":"2026-10-14T14:25:00Z","v":18959,"vw":95.742488},{"c":95.801,"h":95.82,"l":95.71,"n":81,"o":95.75,"t":"2026-10-14T14:30:00Z","v":6423,"vw":95.759839},{"c":95.69,"h":95.875,"l":95.69,"n":335,"o":95.825,"t":"2026-10-14T14:35:00Z","v":26687,"vw":95.81312},{"c":95.9465,"h":95.975,"l":95.69,"n":174,"o":95.69,"t":"2026-10-14T14:40:00Z","v":18255,"vw":95.901001},{"c":95.79,"h":95.95,"l":95.79,"n":153,"o":95.94,"t":"2026-10-14T14:45:00Z","v":10355,"vw":95.9144},{"c":95.7,"h":95.75,"l":95.68,"n":143,"o":95.75,"t":"2026-10-14T14:50:00Z","v":11270,"vw":95.711699},{"c":95.78,"h":95.81,"l":95.685,"n":112,"o":95.6985,"t":"2026-10-14T14:55:00Z","v":7823,"vw":95.732481},{"c":95.59,"h":95.745,"l":95.59,"n":142,"o":95.74,"t":"2026-10-14T15:00:00Z","v":8715,"vw":95.666466},{"c":95.475,"h":95.595,"l":95.41,"n":482,"o":95.59,"t":"2026-10-14T15:05:00Z","v":46673,"vw":95.507212},{"c":95.525,"h":95.57,"l":95.405,"n":380,"o":95.475,"t":"2026-10-14T15:10:00Z","v":30143,"vw":95.474653},{"c":95.645,"h":95.695,"l":95.515,"n":424,"o":95.515,"t":"2026-10-14T15:15:00Z","v":47180,"vw":95.623929},{"c":95.72,"h":95.72,"l":95.63,"n":187,"o":95.64,"t":"2026-10-14T15:20:00Z","v":10672,"vw":95.668284},{"c":95.595,"h":95.735,"l":95.58,"n":537,"o":95.7101,"t":"2026-10-14T15:25:00Z","v":46437,"vw":95.678523},{"c":95.45,"h":95.605,"l":95.45,"n":365,"o":95.59,"t":"2026-10-14T15:30:00Z","v":33556,"vw":95.551025},{"c":95.315,"h":95.49,"l":95.28,"n":560,"o":95.46,"t":"2026-10-14T15:35:00Z","v":58343,"vw":95.413647},{"c":95.285,"h":95.335,"l":95.23,"n":412,"o":95.325,"t":"2026-10-14T15:40:00Z","v":32756,"vw":95.283257},{"c":95.3,"h":95.375,"l":95.26,"n":335,"o":95.29,"t":"2026-10-14T15:45:00Z","v":35679,"vw":95.316172},{"c":95.41,"h":95.42,"l":95.315,"n":157,"o":95.32,"t":"2026-10-14T15:50:00Z","v":10650,"vw":95.379766},{"c":95.33,"h":95.42,"l":95.265,"n":230,"o":95.42,"t":"2026-10-14T15:55:00Z","v":18927,"vw":95.345721},{"c":95.285,"h":95.345,"l":95.255,"n":266,"o":95.31,"t":"2026-10-14T16:00:00Z","v":19981,"vw":95.307104},{"c":95.34,"h":95.365,"l":95.27,"n":476,"o":95.28,"t":"2026-10-14T16:05:00Z","v":54319,"vw":95.323685},{"c":95.175,"h":95.345,"l":95.135,"n":626,"o":95.33,"t":"2026-10-14T16:10:00Z","v":74245,"vw":95.21537},{"c":95.165,"h":95.2,"l":95.105,"n":618,"o":95.17,"t":"2026-10-14T16:15:00Z","v":70933,"vw":95.157319},{"c":95.06,"h":95.17,"l":95.055,"n":431,"o":95.17,"t":"2026-10-14T16:20:00Z","v":51913,"vw":95.123385},{"c":95.08,"h":95.115,"l":95.06,"n":513,"o":95.06,"t":"2026-10-14T16:25:00Z","v":50207,"vw":95.085605},{"c":95.18,"h":95.18,"l":94.99,"n":443,"o":95.07,"t":"2026-10-14T16:30:00Z","v":33673,"vw":95.074329},{"c":95.25,"h":95.285,"l":95.1401,"n":391,"o":95.18,"t":"2026-10-14T16:35:00Z","v":45926,"vw":95.208293},{"c":95.375,"h":95.395,"l":95.25,"n":371,"o":95.25,"t":"2026-10-14T16:40:00Z","v":43776,"vw":95.297147},{"c":95.395,"h":95.405,"l":95.34,"n":484,"o":95.38,"t":"2026-10-14T16:45:00Z","v":54047,"vw":95.37244},{"c":95.315,"h":95.42,"l":95.315,"n":312,"o":95.39,"t":"2026-10-14T16:50:00Z","v":36181,"vw":95.380366},{"c":95.46,"h":95.475,"l":95.3176,"n":337,"o":95.325,"t":"2026-10-14T16:55:00Z","v":36647,"vw":95.407139},{"c":95.345,"h":95.525,"l":95.34,"n":334,"o":95.45,"t":"2026-10-14T17:00:00Z","v":34314,"vw":95.43529},{"c":95.34,"h":95.355,"l":95.285,"n":449,"o":95.35,"t":"2026-10-14T17:05:00Z","v":46602,"vw":95.322758},{"c":95.345,"h":95.365,"l":95.32,"n":346,"o":95.325,"t":"2026-10-14T17:10:00Z","v":27905,"vw":95.340881},{"c":95.375,"h":95.375,"l":95.3,"n":508,"o":95.34,"t":"2026-10-14T17:15:00Z","v":63073,"vw":95.340126},{"c":95.375,"h":95.405,"l":95.31,"n":535,"o":95.375,"t":"2026-10-14T17:20:00Z","v":61243,"vw":95.375705},{"c":95.28,"h":95.395,"l":95.235,"n":258,"o":95.395,"t":"2026-10-14T17:25:00Z","v":28486,"vw":95.314995},{"c":95.275,"h":95.29,"l":95.215,"n":361,"o":95.255,"t":"2026-10-14T17:30:00Z","v":43634,"vw":95.254102},{"c":95.22,"h":95.27,"l":95.175,"n":299,"o":95.27,"t":"2026-10-14T17:35:00Z","v":35498,"vw":95.235815},{"c":95.175,"h":95.225,"l":95.145,"n":329,"o":95.205,"t":"2026-10-14T17:40:00Z","v":44535,"vw":95.185059},{"c":95.18,"h":95.235,"l":95.125,"n":468,"o":95.17,"t":"2026-10-14T17:45:00Z","v":50550,"vw":95.171263},{"c":95.11,"h":95.15,"l":95.035,"n":260,"o":95.15,"t":"2026-10-14T17:50:00Z","v":35453,"vw":95.084546},{"c":95.09,"h":95.115,"l":95.065,"n":362,"o":95.115,"t":"2026-10-14T17:55:00Z","v":55027,"vw":95.087025},{"c":95.19,"h":95.22,"l":95.01,"n":399,"o":95.1,"t":"2026-10-14T18:00:00Z","v":49937,"vw":95.097797},{"c":95.19,"h":95.27,"l":95.18,"n":369,"o":95.205,"t":"2026-10-14T18:05:00Z","v":56347,"vw":95.21598},{"c":95.335,"h":95.365,"l":95.17,"n":424,"o":95.19,"t":"2026-10-14T18:10:00Z","v":60068,"vw":95.261731},{"c":95.325,"h":95.335,"l":95.27,"n":306,"o":95.33,"t":"2026-10-14T18:15:00Z","v":48859,"vw":95.303191},{"c":95.275,"h":95.38,"l":95.26,"n":347,"o":95.33,"t":"2026-10-14T18:20:00Z","v":47859,"vw":95.321715},{"c":95.32,"h":95.32,"l":95.24,"n":323,"o":95.28,"t":"2026-10-14T18:25:00Z","v":40204,"vw":95.282681},{"c":95.27,"h":95.31,"l":95.255,"n":330,"o":95.31,"t":"2026-10-14T18:30:00Z","v":45978,"vw":95.275099},{"c":95.2442,"h":95.305,"l":95.23,"n":302,"o":95.27,"t":"2026-10-14T18:35:00Z","v":42783,"vw":95.263996},{"c":95.155,"h":95.245,"l":95.13,"n":292,"o":95.24,"t":"2026-10-14T18:40:00Z","v":39970,"vw":95.174132},{"c":95.21,"h":95.23,"l":95.15,"n":297,"o":95.155,"t":"2026-10-14T18:45:00Z","v":42095,"vw":95.182486},{"c":95.195,"h":95.23,"l":95.13,"n":396,"o":95.205,"t":"2026-10-14T18:50:00Z","v":62712,"vw":95.182661},{"c":95.18,"h":95.235,"l":95.16,"n":467,"o":95.215,"t":"2026-10-14T18:55:00Z","v":77653,"vw":95.186038},{"c":95.045,"h":95.16,"l":95.025,"n":503,"o":95.16,"t":"2026-10-14T19:00:00Z","v":65543,"vw":95.090697},{"c":95.105,"h":95.105,"l":94.99,"n":489,"o":95.045,"t":"2026-10-14T19:05:00Z","v":64994,"vw":95.065194},{"c":95.165,"h":95.17,"l":95.085,"n":366,"o":95.105,"t":"2026-10-14T19:10:00Z","v":48529,"vw":95.139942},{"c":95.28,"h":95.305,"l":95.095,"n":545,"o":95.16,"t":"2026-10-14T19:15:00Z","v":79454,"vw":95.155111},{"c":95.32,"h":95.345,"l":95.275,"n":499,"o":95.31,"t":"2026-10-14T19:20:00Z","v":75767,"vw":95.305198},{"c":95.285,"h":95.355,"l":95.275,"n":548,"o":95.315,"t":"2026-10-14T19:25:00Z","v":95485,"vw":95.312267},{"c":95.32,"h":95.34,"l":95.24,"n":689,"o":95.29,"t":"2026-10-14T19:30:00Z","v":112524,"vw":95.296397},{"c":95.185,"h":95.35,"l":95.18,"n":381,"o":95.35,"t":"2026-10-14T19:35:00Z","v":48622,"vw":95.251672},{"c":95.205,"h":95.265,"l":95.18,"n":608,"o":95.19,"t":"2026-10-14T19:40:00Z","v":84529,"vw":95.220097},{"c":95.225,"h":95.225,"l":95.13,"n":541,"o":95.205,"t":"2026-10-14T19:45:00Z","v":181089,"vw":95.176039},{"c":95.205,"h":95.28,"l":95.18,"n":744,"o":95.24,"t":"2026-10-14T19:50:00Z","v":141410,"vw":95.231542},{"c":95.14,"h":95.2,"l":95.08,"n":1500,"o":95.2,"t":"2026-10-14T19:55:00Z","v":193856,"vw":95.11328},{"c":95.11,"h":95.11,"l":95.11,"n":11,"o":95.11,"t":"2026-10-14T20:00:00Z","v":38371,"vw":95.11},{"c":94.7001,"h":94.7001,"l":94.7001,"n":1,"o":94.7001,"t":"2026-10-14T23:40:00Z","v":484,"vw":94.7001},{"c":93.52,"h":93.52,"l":93.3,"n":13,"o":93.3,"t":"2026-10-15T08:00:00Z","v":2259,"vw":93.409434},{"c":93.53,"h":93.55,"l":93.53,"n":10,"o":93.55,"t":"2026-10-15T11:00:00Z","v":239,"vw":93.54},{"c":92,"h":92,"l":92,"n":5,"o":92,"t":"2026-10-15T12:30:00Z","v":141,"vw":92},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-15T12:40:00Z","v":200,"vw":92.5},{"c":92.45,"h":92.7,"l":92.45,"n":1254,"o":92.66,"t":"2026-10-15T13:30:00Z","v":140714,"vw":92.58948},{"c":92.79,"h":92.81,"l":92.26,"n":1168,"o":92.43,"t":"2026-10-15T13:35:00Z","v":108054,"vw":92.523906},{"c":92.84,"h":92.97,"l":92.68,"n":1576,"o":92.79,"t":"2026-10-15T13:40:00Z","v":176021,"vw":92.809816},{"c":92.5,"h":92.89,"l":92.5,"n":898,"o":92.85,"t":"2026-10-15T13:45:00Z","v":83752,"vw":92.644546},{"c":92.17,"h":92.56,"l":92.165,"n":855,"o":92.51,"t":"2026-10-15T13:50:00Z","v":101753,"vw":92.336064},{"c":92.39,"h":92.41,"l":92.13,"n":767,"o":92.16,"t":"2026-10-15T13:55:00Z","v":80002,"vw":92.231482},{"c":92.695,"h":92.74,"l":92.38,"n":1255,"o":92.39,"t":"2026-10-15T14:00:00Z","v":260179,"vw":92.606671},{"c":92.75,"h":92.85,"l":92.675,"n":989,"o":92.69,"t":"2026-10-15T14:05:00Z","v":79631,"vw":92.744229},{"c":92.595,"h":92.91,"l":92.57,"n":1026,"o":92.76,"t":"2026-10-15T14:10:00Z","v":79039,"vw":92.741272},{"c":92.84,"h":92.84,"l":92.56,"n":871,"o":92.59,"t":"2026-10-15T14:15:00Z","v":73527,"vw":92.658215},{"c":92.74,"h":92.935,"l":92.74,"n":784,"o":92.84,"t":"2026-10-15T14:20:00Z","v":59726,"vw":92.866098},{"c":92.75,"h":92.83,"l":92.72,"n":612,"o":92.72,"t":"2026-10-15T14:25:00Z","v":65543,"vw":92.771619},{"c":92.92,"h":93.005,"l":92.695,"n":740,"o":92.755,"t":"2026-10-15T14:30:00Z","v":54243,"vw":92.841014},{"c":93.105,"h":93.115,"l":92.845,"n":928,"o":92.925,"t":"2026-10-15T14:35:00Z","v":83242,"vw":92.983483},{"c":93.27,"h":93.35,"l":93.095,"n":637,"o":93.105,"t":"2026-10-15T14:40:00Z","v":42737,"vw":93.221697},{"c":93.26,"h":93.41,"l":93.26,"n":704,"o":93.27,"t":"2026-10-15T14:45:00Z","v":56177,"vw":93.327093},{"c":93.37,"h":93.4,"l":93.205,"n":850,"o":93.26,"t":"2026-10-15T14:50:00Z","v":79658,"vw":93.309427},{"c":93.55,"h":93.575,"l":93.35,"n":681,"o":93.38,"t":"2026-10-15T14:55:00Z","v":70854,"vw":93.464493},{"c":93.68,"h":93.68,"l":93.47,"n":544,"o":93.56,"t":"2026-10-15T15:00:00Z","v":43814,"vw":93.538399},{"c":93.68,"h":93.77,"l":93.545,"n":887,"o":93.68,"t":"2026-10-15T15:05:00Z","v":410357,"vw":93.681807},{"c":93.78,"h":93.79,"l":93.61,"n":627,"o":93.7,"t":"2026-10-15T15:10:00Z","v":33412,"vw":93.696861},{"c":93.83,"h":93.91,"l":93.775,"n":488,"o":93.78,"t":"2026-10-15T15:15:00Z","v":404126,"vw":93.830727},{"c":93.78,"h":93.84,"l":93.72,"n":638,"o":93.84,"t":"2026-10-15T15:20:00Z","v":67638,"vw":93.760139},{"c":93.66,"h":93.8,"l":93.64,"n":470,"o":93.785,"t":"2026-10-15T15:25:00Z","v":37320,"vw":93.715765},{"c":93.68,"h":93.715,"l":93.565,"n":408,"o":93.67,"t":"2026-10-15T15:30:00Z","v":28599,"vw":93.646868},{"c":93.7,"h":93.78,"l":93.655,"n":498,"o":93.69,"t":"2026-10-15T15:35:00Z","v":62568,"vw":93.69664},{"c":93.705,"h":93.77,"l":93.67,"n":606,"o":93.705,"t":"2026-10-15T15:40:00Z","v":56726,"vw":93.725888},{"c":93.75,"h":93.75,"l":93.63,"n":412,"o":93.705,"t":"2026-10-15T15:45:00Z","v":35367,"vw":93.675605},{"c":93.65,"h":93.7901,"l":93.64,"n":537,"o":93.75,"t":"2026-10-15T15:50:00Z","v":40825,"vw":93.750522},{"c":93.82,"h":93.82,"l":93.6,"n":367,"o":93.66,"t":"2026-10-15T15:55:00Z","v":31294,"vw":93.718114},{"c":93.69,"h":93.89,"l":93.685,"n":550,"o":93.81,"t":"2026-10-15T16:00:00Z","v":59530,"vw":93.800083},{"c":93.665,"h":93.77,"l":93.63,"n":399,"o":93.7,"t":"2026-10-15T16:05:00Z","v":36781,"vw":93.719243},{"c":93.58,"h":93.665,"l":93.58,"n":302,"o":93.665,"t":"2026-10-15T16:10:00Z","v":36455,"vw":93.607547},{"c":93.565,"h":93.595,"l":93.53,"n":278,"o":93.59,"t":"2026-10-15T16:15:00Z","v":19666,"vw":93.562868},{"c":93.525,"h":93.61,"l":93.525,"n":400,"o":93.56,"t":"2026-10-15T16:20:00Z","v":304154,"vw":93.580737},{"c":93.55,"h":93.59,"l":93.505,"n":577,"o":93.53,"t":"2026-10-15T16:25:00Z","v":100472,"vw":93.533378},{"c":93.65,"h":93.65,"l":93.53,"n":963,"o":93.555,"t":"2026-10-15T16:30:00Z","v":501442,"vw":93.553878},{"c":93.635,"h":93.785,"l":93.635,"n":516,"o":93.65,"t":"2026-10-15T16:35:00Z","v":64589,"vw":93.704558},{"c":93.67,"h":93.67,"l":93.5399,"n":256,"o":93.59,"t":"2026-10-15T16:40:00Z","v":20303,"vw":93.592147},{"c":93.57,"h":93.71,"l":93.5575,"n":295,"o":93.68,"t":"2026-10-15T16:45:00Z","v":26879,"vw":93.595135},{"c":93.57,"h":93.57,"l":93.49,"n":339,"o":93.54,"t":"2026-10-15T16:50:00Z","v":34079,"vw":93.520545},{"c":93.59,"h":93.595,"l":93.535,"n":365,"o":93.575,"t":"2026-10-15T16:55:00Z","v":35612,"vw":93.568781},{"c":93.56,"h":93.6,"l":93.49,"n":245,"o":93.6,"t":"2026-10-15T17:00:00Z","v":18844,"vw":93.539934},{"c":93.67,"h":93.67,"l":93.565,"n":268,"o":93.58,"t":"2026-10-15T17:05:00Z","v":23071,"vw":93.601123},{"c":93.65,"h":93.69,"l":93.62,"n":330,"o":93.67,"t":"2026-10-15T17:10:00Z","v":28283,"vw":93.66853},{"c":93.7,"h":93.705,"l":93.645,"n":241,"o":93.655,"t":"2026-10-15T17:15:00Z","v":18912,"vw":93.685251},{"c":93.66,"h":93.69,"l":93.635,"n":260,"o":93.69,"t":"2026-10-15T17:20:00Z","v":25866,"vw":93.654819},{"c":93.605,"h":93.69,"l":93.59,"n":251,"o":93.66,"t":"2026-10-15T17:25:00Z","v":34993,"vw":93.618444},{"c":93.7,"h":93.71,"l":93.6,"n":260,"o":93.6,"t":"2026-10-15T17:30:00Z","v":29209,"vw":93.660064},{"c":93.74,"h":93.77,"l":93.7,"n":305,"o":93.7,"t":"2026-10-15T17:35:00Z","v":29000,"vw":93.74808},{"c":93.8,"h":93.92,"l":93.745,"n":429,"o":93.75,"t":"2026-10-15T17:40:00Z","v":32202,"vw":93.837565},{"c":93.7475,"h":93.83,"l":93.735,"n":442,"o":93.805,"t":"2026-10-15T17:45:00Z","v":37980,"vw":93.801393},{"c":93.735,"h":93.795,"l":93.715,"n":333,"o":93.74,"t":"2026-10-15T17:50:00Z","v":39081,"vw":93.756491},{"c":93.76,"h":93.79,"l":93.745,"n":290,"o":93.75,"t":"2026-10-15T17:55:00Z","v":27126,"vw":93.765824},{"c":93.595,"h":93.75,"l":93.595,"n":464,"o":93.745,"t":"2026-10-15T18:00:00Z","v":42850,"vw":93.695287},{"c":93.56,"h":93.63,"l":93.53,"n":407,"o":93.61,"t":"2026-10-15T18:05:00Z","v":40423,"vw":93.590192},{"c":93.51,"h":93.58,"l":93.51,"n":488,"o":93.565,"t":"2026-10-15T18:10:00Z","v":56235,"vw":93.556768},{"c":93.545,"h":93.57,"l":93.495,"n":242,"o":93.51,"t":"2026-10-15T18:15:00Z","v":24604,"vw":93.519073},{"c":93.52,"h":93.545,"l":93.5,"n":218,"o":93.54,"t":"2026-10-15T18:20:00Z","v":19534,"vw":93.520714},{"c":93.58,"h":93.58,"l":93.505,"n":213,"o":93.525,"t":"2026-10-15T18:25:00Z","v":32836,"vw":93.530332},{"c":93.615,"h":93.63,"l":93.53,"n":320,"o":93.58,"t":"2026-10-15T18:30:00Z","v":66152,"vw":93.560338},{"c":93.63,"h":93.655,"l":93.605,"n":246,"o":93.62,"t":"2026-10-15T18:35:00Z","v":28764,"vw":93.632924},{"c":93.6401,"h":93.66,"l":93.59,"n":234,"o":93.63,"t":"2026-10-15T18:40:00Z","v":23325,"vw":93.629154},{"c":93.63,"h":93.66,"l":93.595,"n":284,"o":93.64,"t":"2026-10-15T18:45:00Z","v":42035,"vw":93.625318},{"c":93.695,"h":93.695,"l":93.62,"n":258,"o":93.62,"t":"2026-10-15T18:50:00Z","v":30414,"vw":93.652657},{"c":93.755,"h":93.755,"l":93.68,"n":289,"o":93.695,"t":"2026-10-15T18:55:00Z","v":32130,"vw":93.727458},{"c":93.865,"h":93.865,"l":93.755,"n":351,"o":93.76,"t":"2026-10-15T19:00:00Z","v":32655,"vw":93.836561},{"c":93.93,"h":93.93,"l":93.855,"n":426,"o":93.86,"t":"2026-10-15T19:05:00Z","v":42260,"vw":93.899061},{"c":93.97,"h":94,"l":93.925,"n":317,"o":93.93,"t":"2026-10-15T19:10:00Z","v":32579,"vw":93.969296},{"c":94.005,"h":94.025,"l":93.98,"n":362,"o":93.98,"t":"2026-10-15T19:15:00Z","v":41836,"vw":93.997976},{"c":94.015,"h":94.025,"l":93.975,"n":360,"o":94.005,"t":"2026-10-15T19:20:00Z","v":28366,"vw":94.005615},{"c":93.91,"h":94.03,"l":93.91,"n":456,"o":94.01,"t":"2026-10-15T19:25:00Z","v":52046,"vw":93.970666},{"c":93.8701,"h":93.94,"l":93.84,"n":448,"o":93.87,"t":"2026-10-15T19:30:00Z","v":42163,"vw":93.887838},{"c":93.96,"h":93.97,"l":93.845,"n":463,"o":93.87,"t":"2026-10-15T19:35:00Z","v":50120,"vw":93.89745},{"c":93.96,"h":94.02,"l":93.93,"n":585,"o":93.95,"t":"2026-10-15T19:40:00Z","v":51463,"vw":93.963422},{"c":94.08,"h":94.08,"l":93.965,"n":501,"o":93.965,"t":"2026-10-15T19:45:00Z","v":49888,"vw":94.021011},{"c":94.08,"h":94.11,"l":93.95,"n":960,"o":94.075,"t":"2026-10-15T19:50:00Z","v":124789,"vw":94.058469},{"c":94.06,"h":94.12,"l":93.96,"n":1487,"o":94.06,"t":"2026-10-15T19:55:00Z","v":167280,"vw":94.060048},{"c":94.06,"h":94.06,"l":94.06,"n":9,"o":94.06,"t":"2026-10-15T20:00:00Z","v":6744,"vw":94.06},{"c":93.37,"h":93.79,"l":93.37,"n":282,"o":93.79,"t":"2026-10-16T13:30:00Z","v":62354,"vw":93.619178},{"c":93.44,"h":93.44,"l":93.09,"n":435,"o":93.34,"t":"2026-10-16T13:35:00Z","v":42865,"vw":93.234336},{"c":93.46,"h":93.46,"l":93.22,"n":318,"o":93.3852,"t":"2026-10-16T13:40:00Z","v":34469,"vw":93.340003},{"c":93.31,"h":93.47,"l":93.19,"n":529,"o":93.44,"t":"2026-10-16T13:45:00Z","v":56543,"vw":93.293284},{"c":93.2,"h":93.33,"l":93.04,"n":518,"o":93.33,"t":"2026-10-16T13:50:00Z","v":66486,"vw":93.138266},{"c":93.105,"h":93.24,"l":93.015,"n":638,"o":93.18,"t":"2026-10-16T13:55:00Z","v":81222,"vw":93.116633},{"c":93.2,"h":93.24,"l":93.07,"n":536,"o":93.11,"t":"2026-10-16T14:00:00Z","v":69849,"vw":93.155447},{"c":93.09,"h":93.18,"l":93.025,"n":349,"o":93.18,"t":"2026-10-16T14:05:00Z","v":35778,"vw":93.10249},{"c":93.22,"h":93.26,"l":92.99,"n":499,"o":93.05,"t":"2026-10-16T14:10:00Z","v":58226,"vw":93.118022},{"c":93.17,"h":93.32,"l":93.15,"n":275,"o":93.25,"t":"2026-10-16T14:15:00Z","v":23610,"vw":93.230625},{"c":93.24,"h":93.33,"l":93.09,"n":193,"o":93.21,"t":"2026-10-16T14:20:00Z","v":16836,"vw":93.228783},{"c":93.26,"h":93.28,"l":93.21,"n":215,"o":93.27,"t":"2026-10-16T14:25:00Z","v":20575,"vw":93.253416},{"c":93.38,"h":93.39,"l":93.23,"n":303,"o":93.26,"t":"2026-10-16T14:30:00Z","v":23257,"vw":93.320248},{"c":93.46,"h":93.46,"l":93.35,"n":183,"o":93.42,"t":"2026-10-16T14:35:00Z","v":17233,"vw":93.401229},{"c":93.4,"h":93.502,"l":93.38,"n":183,"o":93.4733,"t":"2026-10-16T14:40:00Z","v":10294,"vw":93.441152},{"c":93.49,"h":93.49,"l":93.39,"n":124,"o":93.39,"t":"2026-10-16T14:45:00Z","v":12083,"vw":93.429334},{"c":93.33,"h":93.51,"l":93.33,"n":158,"o":93.49,"t":"2026-10-16T14:50:00Z","v":64560,"vw":93.391102},{"c":93.46,"h":93.46,"l":93.345,"n":149,"o":93.35,"t":"2026-10-16T14:55:00Z","v":15131,"vw":93.400672},{"c":93.21,"h":93.44,"l":93.21,"n":203,"o":93.44,"t":"2026-10-16T15:00:00Z","v":17673,"vw":93.261625},{"c":93,"h":93.215,"l":92.99,"n":316,"o":93.215,"t":"2026-10-16T15:05:00Z","v":22711,"vw":93.077846},{"c":92.995,"h":93.0566,"l":92.96,"n":402,"o":92.96,"t":"2026-10-16T15:10:00Z","v":71175,"vw":92.998595},{"c":92.98,"h":93.05,"l":92.965,"n":431,"o":93.02,"t":"2026-10-16T15:15:00Z","v":52137,"vw":92.993485},{"c":92.96,"h":93.06,"l":92.8299,"n":208,"o":93.03,"t":"2026-10-16T15:20:00Z","v":21308,"vw":92.919382},{"c":93.025,"h":93.035,"l":92.93,"n":186,"o":92.97,"t":"2026-10-16T15:25:00Z","v":24148,"vw":93.003236},{"c":93.09,"h":93.12,"l":93.0054,"n":229,"o":93.0054,"t":"2026-10-16T15:30:00Z","v":17562,"vw":93.081642},{"c":93.14,"h":93.15,"l":93.06,"n":213,"o":93.12,"t":"2026-10-16T15:35:00Z","v":20090,"vw":93.103908},{"c":93.07,"h":93.14,"l":93.065,"n":150,"o":93.125,"t":"2026-10-16T15:40:00Z","v":10946,"vw":93.099959},{"c":93.08,"h":93.175,"l":93.06,"n":272,"o":93.09,"t":"2026-10-16T15:45:00Z","v":22750,"vw":93.115445},{"c":92.95,"h":93.08,"l":92.95,"n":152,"o":93.08,"t":"2026-10-16T15:50:00Z","v":10125,"vw":92.997421},{"c":92.84,"h":93,"l":92.835,"n":158,"o":92.94,"t":"2026-10-16T15:55:00Z","v":8369,"vw":92.923163},{"c":92.81,"h":92.835,"l":92.6999,"n":306,"o":92.835,"t":"2026-10-16T16:00:00Z","v":25443,"vw":92.762746},{"c":92.805,"h":92.88,"l":92.79,"n":173,"o":92.81,"t":"2026-10-16T16:05:00Z","v":18641,"vw":92.826958},{"c":92.945,"h":92.945,"l":92.805,"n":100,"o":92.81,"t":"2026-10-16T16:10:00Z","v":4621,"vw":92.858632},{"c":92.93,"h":93,"l":92.88,"n":174,"o":92.98,"t":"2026-10-16T16:15:00Z","v":8618,"vw":92.926524},{"c":92.97,"h":92.98,"l":92.92,"n":127,"o":92.92,"t":"2026-10-16T16:20:00Z","v":6596,"vw":92.946054},{"c":92.94,"h":92.98,"l":92.93,"n":297,"o":92.97,"t":"2026-10-16T16:25:00Z","v":17202,"vw":92.947385},{"c":92.78,"h":92.92,"l":92.78,"n":199,"o":92.92,"t":"2026-10-16T16:30:00Z","v":19793,"vw":92.850559},{"c":92.84,"h":92.89,"l":92.75,"n":252,"o":92.785,"t":"2026-10-16T16:35:00Z","v":19666,"vw":92.834789},{"c":92.86,"h":92.86,"l":92.775,"n":288,"o":92.825,"t":"2026-10-16T16:40:00Z","v":33168,"vw":92.824211},{"c":92.745,"h":92.89,"l":92.7398,"n":190,"o":92.865,"t":"2026-10-16T16:45:00Z","v":18704,"vw":92.821082},{"c":92.77,"h":92.8,"l":92.715,"n":181,"o":92.77,"t":"2026-10-16T16:50:00Z","v":16813,"vw":92.779018},{"c":92.8351,"h":92.8351,"l":92.755,"n":140,"o":92.765,"t":"2026-10-16T16:55:00Z","v":11757,"vw":92.769783},{"c":92.625,"h":92.81,"l":92.62,"n":208,"o":92.81,"t":"2026-10-16T17:00:00Z","v":18448,"vw":92.684803},{"c":92.53,"h":92.62,"l":92.51,"n":442,"o":92.62,"t":"2026-10-16T17:05:00Z","v":35149,"vw":92.566698},{"c":92.495,"h":92.57,"l":92.46,"n":233,"o":92.53,"t":"2026-10-16T17:10:00Z","v":19148,"vw":92.526608},{"c":92.3287,"h":92.48,"l":92.315,"n":318,"o":92.48,"t":"2026-10-16T17:15:00Z","v":22537,"vw":92.366631},{"c":92.45,"h":92.45,"l":92.315,"n":584,"o":92.33,"t":"2026-10-16T17:20:00Z","v":48177,"vw":92.363541},{"c":92.51,"h":92.595,"l":92.39,"n":420,"o":92.45,"t":"2026-10-16T17:25:00Z","v":38357,"vw":92.504813},{"c":92.605,"h":92.605,"l":92.47,"n":560,"o":92.54,"t":"2026-10-16T17:30:00Z","v":56260,"vw":92.520258},{"c":92.57,"h":92.645,"l":92.57,"n":242,"o":92.62,"t":"2026-10-16T17:35:00Z","v":23229,"vw":92.615584},{"c":92.795,"h":92.86,"l":92.54,"n":574,"o":92.56,"t":"2026-10-16T17:40:00Z","v":45741,"vw":92.76491},{"c":92.7,"h":92.815,"l":92.695,"n":196,"o":92.795,"t":"2026-10-16T17:45:00Z","v":18916,"vw":92.728174},{"c":92.665,"h":92.725,"l":92.635,"n":354,"o":92.705,"t":"2026-10-16T17:50:00Z","v":39000,"vw":92.679724},{"c":92.595,"h":92.665,"l":92.58,"n":323,"o":92.665,"t":"2026-10-16T17:55:00Z","v":38495,"vw":92.626274},{"c":92.4003,"h":92.6,"l":92.345,"n":607,"o":92.585,"t":"2026-10-16T18:00:00Z","v":55015,"vw":92.459784},{"c":92.545,"h":92.59,"l":92.4001,"n":539,"o":92.415,"t":"2026-10-16T18:05:00Z","v":51287,"vw":92.521896},{"c":92.53,"h":92.54,"l":92.445,"n":213,"o":92.53,"t":"2026-10-16T18:10:00Z","v":15954,"vw":92.490532},{"c":92.36,"h":92.55,"l":92.36,"n":209,"o":92.5499,"t":"2026-10-16T18:15:00Z","v":9065,"vw":92.492629},{"c":92.44,"h":92.46,"l":92.3224,"n":150,"o":92.325,"t":"2026-10-16T18:20:00Z","v":9099,"vw":92.387807},{"c":92.42,"h":92.44,"l":92.37,"n":132,"o":92.44,"t":"2026-10-16T18:25:00Z","v":13392,"vw":92.41049},{"c":92.475,"h":92.5,"l":92.37,"n":136,"o":92.44,"t":"2026-10-16T18:30:00Z","v":6331,"vw":92.444823},{"c":92.455,"h":92.4601,"l":92.3599,"n":166,"o":92.4601,"t":"2026-10-16T18:35:00Z","v":12178,"vw":92.41416},{"c":92.38,"h":92.48,"l":92.33,"n":102,"o":92.48,"t":"2026-10-16T18:40:00Z","v":5328,"vw":92.401003},{"c":92.295,"h":92.405,"l":92.26,"n":222,"o":92.35,"t":"2026-10-16T18:45:00Z","v":19927,"vw":92.322569},{"c":92.1901,"h":92.305,"l":92.18,"n":484,"o":92.305,"t":"2026-10-16T18:50:00Z","v":55539,"vw":92.240328},{"c":92.215,"h":92.215,"l":92.12,"n":360,"o":92.18,"t":"2026-10-16T18:55:00Z","v":39931,"vw":92.171233},{"c":92.14,"h":92.235,"l":92.14,"n":286,"o":92.23,"t":"2026-10-16T19:00:00Z","v":22838,"vw":92.209435},{"c":92.17,"h":92.21,"l":92.04,"n":204,"o":92.15,"t":"2026-10-16T19:05:00Z","v":18155,"vw":92.096117},{"c":92.39,"h":92.395,"l":92.175,"n":462,"o":92.175,"t":"2026-10-16T19:10:00Z","v":36755,"vw":92.296613},{"c":92.38,"h":92.43,"l":92.32,"n":379,"o":92.42,"t":"2026-10-16T19:15:00Z","v":28348,"vw":92.376241},{"c":92.42,"h":92.44,"l":92.36,"n":220,"o":92.4,"t":"2026-10-16T19:20:00Z","v":11224,"vw":92.405973},{"c":92.435,"h":92.435,"l":92.3801,"n":183,"o":92.4,"t":"2026-10-16T19:25:00Z","v":11942,"vw":92.404204},{"c":92.25,"h":92.475,"l":92.21,"n":284,"o":92.445,"t":"2026-10-16T19:30:00Z","v":42917,"vw":92.303875},{"c":92.2,"h":92.26,"l":92.16,"n":278,"o":92.25,"t":"2026-10-16T19:35:00Z","v":18557,"vw":92.201766},{"c":92.05,"h":92.21,"l":92.035,"n":275,"o":92.21,"t":"2026-10-16T19:40:00Z","v":13793,"vw":92.158878},{"c":92.13,"h":92.19,"l":92.06,"n":386,"o":92.09,"t":"2026-10-16T19:45:00Z","v":28506,"vw":92.128876},{"c":92.22,"h":92.265,"l":92.15,"n":413,"o":92.16,"t":"2026-10-16T19:50:00Z","v":22733,"vw":92.204414},{"c":92.25,"h":92.315,"l":92.2,"n":1088,"o":92.23,"t":"2026-10-16T19:55:00Z","v":94978,"vw":92.264115},{"c":92.079,"h":92.27,"l":92.079,"n":25,"o":92.27,"t":"2026-10-16T20:00:00Z","v":16304,"vw":92.266117},{"c":93.69,"h":93.99,"l":93.69,"n":445,"o":93.99,"t":"2026-10-19T13:30:00Z","v":49333,"vw":93.843162},{"c":93.65,"h":93.8,"l":93.6,"n":413,"o":93.735,"t":"2026-10-19T13:35:00Z","v":43995,"vw":93.70506},{"c":93.78,"h":93.8407,"l":93.57,"n":316,"o":93.57,"t":"2026-10-19T13:40:00Z","v":39907,"vw":93.67205},{"c":93.77,"h":93.8,"l":93.7,"n":226,"o":93.76,"t":"2026-10-19T13:45:00Z","v":25001,"vw":93.762191},{"c":93.7,"h":93.86,"l":93.68,"n":158,"o":93.8,"t":"2026-10-19T13:50:00Z","v":13299,"vw":93.749786},{"c":93.64,"h":93.735,"l":93.62,"n":223,"o":93.69,"t":"2026-10-19T13:55:00Z","v":20534,"vw":93.667071},{"c":93.42,"h":93.66,"l":93.38,"n":135,"o":93.65,"t":"2026-10-19T14:00:00Z","v":230663,"vw":93.652216},{"c":93.6,"h":93.63,"l":93.47,"n":105,"o":93.47,"t":"2026-10-19T14:05:00Z","v":8168,"vw":93.574752},{"c":93.77,"h":93.7701,"l":93.56,"n":125,"o":93.61,"t":"2026-10-19T14:10:00Z","v":5752,"vw":93.659801},{"c":93.88,"h":93.9419,"l":93.7543,"n":220,"o":93.77,"t":"2026-10-19T14:15:00Z","v":20965,"vw":93.876583},{"c":93.855,"h":93.9,"l":93.815,"n":84,"o":93.9,"t":"2026-10-19T14:20:00Z","v":8165,"vw":93.865304},{"c":93.75,"h":93.89,"l":93.75,"n":109,"o":93.8811,"t":"2026-10-19T14:25:00Z","v":5080,"vw":93.818304},{"c":93.61,"h":93.715,"l":93.57,"n":143,"o":93.715,"t":"2026-10-19T14:30:00Z","v":11517,"vw":93.611929},{"c":93.57,"h":93.68,"l":93.52,"n":225,"o":93.64,"t":"2026-10-19T14:35:00Z","v":23875,"vw":93.568236},{"c":93.63,"h":93.67,"l":93.59,"n":294,"o":93.59,"t":"2026-10-19T14:40:00Z","v":26575,"vw":93.626249},{"c":93.58,"h":93.73,"l":93.56,"n":168,"o":93.66,"t":"2026-10-19T14:45:00Z","v":7442,"vw":93.665898},{"c":93.5599,"h":93.58,"l":93.51,"n":210,"o":93.58,"t":"2026-10-19T14:50:00Z","v":17623,"vw":93.532842},{"c":93.5501,"h":93.61,"l":93.54,"n":161,"o":93.57,"t":"2026-10-19T14:55:00Z","v":10208,"vw":93.590589},{"c":93.68,"h":93.7,"l":93.57,"n":178,"o":93.57,"t":"2026-10-19T15:00:00Z","v":11325,"vw":93.653498},{"c":93.77,"h":93.8,"l":93.665,"n":176,"o":93.665,"t":"2026-10-19T15:05:00Z","v":16337,"vw":93.723488},{"c":93.79,"h":93.84,"l":93.7,"n":106,"o":93.76,"t":"2026-10-19T15:10:00Z","v":6864,"vw":93.748319},{"c":93.885,"h":93.905,"l":93.8,"n":177,"o":93.81,"t":"2026-10-19T15:15:00Z","v":13109,"vw":93.862779},{"c":93.9158,"h":93.9158,"l":93.83,"n":214,"o":93.895,"t":"2026-10-19T15:20:00Z","v":30232,"vw":93.844829},{"c":93.95,"h":93.96,"l":93.86,"n":353,"o":93.91,"t":"2026-10-19T15:25:00Z","v":25956,"vw":93.903956},{"c":93.95,"h":93.9551,"l":93.87,"n":216,"o":93.95,"t":"2026-10-19T15:30:00Z","v":11985,"vw":93.924884},{"c":93.985,"h":94.03,"l":93.93,"n":237,"o":93.94,"t":"2026-10-19T15:35:00Z","v":16349,"vw":93.984469},{"c":93.99,"h":94.02,"l":93.935,"n":149,"o":93.98,"t":"2026-10-19T15:40:00Z","v":11446,"vw":93.962589},{"c":93.93,"h":94.01,"l":93.925,"n":159,"o":93.995,"t":"2026-10-19T15:45:00Z","v":12672,"vw":93.967439},{"c":93.94,"h":93.99,"l":93.93,"n":197,"o":93.93,"t":"2026-10-19T15:50:00Z","v":10006,"vw":93.955112},{"c":93.895,"h":93.96,"l":93.855,"n":246,"o":93.95,"t":"2026-10-19T15:55:00Z","v":12109,"vw":93.917872},{"c":93.74,"h":93.86,"l":93.65,"n":428,"o":93.86,"t":"2026-10-19T16:00:00Z","v":30651,"vw":93.737192},{"c":93.72,"h":93.75,"l":93.68,"n":267,"o":93.73,"t":"2026-10-19T16:05:00Z","v":15387,"vw":93.705432},{"c":93.7625,"h":93.78,"l":93.71,"n":256,"o":93.71,"t":"2026-10-19T16:10:00Z","v":12737,"vw":93.749014},{"c":93.71,"h":93.785,"l":93.71,"n":406,"o":93.7551,"t":"2026-10-19T16:15:00Z","v":31781,"vw":93.755214},{"c":93.725,"h":93.725,"l":93.645,"n":370,"o":93.71,"t":"2026-10-19T16:20:00Z","v":33520,"vw":93.684633},{"c":93.71,"h":93.73,"l":93.65,"n":354,"o":93.72,"t":"2026-10-19T16:25:00Z","v":33384,"vw":93.698022},{"c":93.66,"h":93.7,"l":93.595,"n":872,"o":93.7,"t":"2026-10-19T16:30:00Z","v":86290,"vw":93.642192},{"c":93.61,"h":93.685,"l":93.6,"n":478,"o":93.65,"t":"2026-10-19T16:35:00Z","v":48251,"vw":93.655975},{"c":93.67,"h":93.68,"l":93.6,"n":296,"o":93.6058,"t":"2026-10-19T16:40:00Z","v":25232,"vw":93.653374},{"c":93.535,"h":93.66,"l":93.52,"n":347,"o":93.66,"t":"2026-10-19T16:45:00Z","v":34041,"vw":93.588904},{"c":93.48,"h":93.55,"l":93.48,"n":262,"o":93.53,"t":"2026-10-19T16:50:00Z","v":24265,"vw":93.518119},{"c":93.47,"h":93.545,"l":93.47,"n":191,"o":93.48,"t":"2026-10-19T16:55:00Z","v":15082,"vw":93.509833},{"c":93.49,"h":93.5,"l":93.45,"n":412,"o":93.47,"t":"2026-10-19T17:00:00Z","v":41929,"vw":93.463432},{"c":93.37,"h":93.49,"l":93.37,"n":219,"o":93.48,"t":"2026-10-19T17:05:00Z","v":14484,"vw":93.442746},{"c":93.44,"h":93.46,"l":93.34,"n":203,"o":93.36,"t":"2026-10-19T17:10:00Z","v":25053,"vw":93.387029},{"c":93.48,"h":93.53,"l":93.42,"n":181,"o":93.42,"t":"2026-10-19T17:15:00Z","v":9263,"vw":93.496416},{"c":93.45,"h":93.465,"l":93.405,"n":159,"o":93.465,"t":"2026-10-19T17:20:00Z","v":8911,"vw":93.442585},{"c":93.48,"h":93.505,"l":93.425,"n":198,"o":93.44,"t":"2026-10-19T17:25:00Z","v":13450,"vw":93.480111},{"c":93.44,"h":93.49,"l":93.44,"n":365,"o":93.48,"t":"2026-10-19T17:30:00Z","v":27488,"vw":93.478078},{"c":93.46,"h":93.47,"l":93.43,"n":345,"o":93.45,"t":"2026-10-19T17:35:00Z","v":29279,"vw":93.453834},{"c":93.52,"h":93.53,"l":93.42,"n":450,"o":93.46,"t":"2026-10-19T17:40:00Z","v":33060,"vw":93.478767},{"c":93.41,"h":93.49,"l":93.355,"n":433,"o":93.49,"t":"2026-10-19T17:45:00Z","v":20181,"vw":93.422726},{"c":93.43,"h":93.465,"l":93.395,"n":424,"o":93.4,"t":"2026-10-19T17:50:00Z","v":24414,"vw":93.427834},{"c":93.525,"h":93.525,"l":93.38,"n":241,"o":93.42,"t":"2026-10-19T17:55:00Z","v":18193,"vw":93.427487},{"c":93.46,"h":93.545,"l":93.385,"n":493,"o":93.54,"t":"2026-10-19T18:00:00Z","v":31637,"vw":93.479898},{"c":93.48,"h":93.48,"l":93.43,"n":306,"o":93.45,"t":"2026-10-19T18:05:00Z","v":24949,"vw":93.452362},{"c":93.48,"h":93.495,"l":93.47,"n":305,"o":93.485,"t":"2026-10-19T18:10:00Z","v":27203,"vw":93.484911},{"c":93.46,"h":93.4915,"l":93.45,"n":346,"o":93.475,"t":"2026-10-19T18:15:00Z","v":101458,"vw":93.471178},{"c":93.375,"h":93.48,"l":93.375,"n":535,"o":93.46,"t":"2026-10-19T18:20:00Z","v":291893,"vw":93.473437},{"c":93.37,"h":93.375,"l":93.3,"n":406,"o":93.375,"t":"2026-10-19T18:25:00Z","v":34071,"vw":93.337755},{"c":93.35,"h":93.38,"l":93.335,"n":288,"o":93.37,"t":"2026-10-19T18:30:00Z","v":17993,"vw":93.364693},{"c":93.43,"h":93.43,"l":93.275,"n":308,"o":93.305,"t":"2026-10-19T18:35:00Z","v":17492,"vw":93.367751},{"c":93.48,"h":93.49,"l":93.43,"n":210,"o":93.43,"t":"2026-10-19T18:40:00Z","v":15391,"vw":93.461306},{"c":93.52,"h":93.5551,"l":93.49,"n":311,"o":93.49,"t":"2026-10-19T18:45:00Z","v":25251,"vw":93.527713},{"c":93.49,"h":93.54,"l":93.48,"n":307,"o":93.534,"t":"2026-10-19T18:50:00Z","v":21014,"vw":93.519581},{"c":93.5,"h":93.535,"l":93.49,"n":286,"o":93.49,"t":"2026-10-19T18:55:00Z","v":30856,"vw":93.513063},{"c":93.54,"h":93.55,"l":93.5,"n":373,"o":93.51,"t":"2026-10-19T19:00:00Z","v":32239,"vw":93.529056},{"c":93.4401,"h":93.57,"l":93.43,"n":407,"o":93.54,"t":"2026-10-19T19:05:00Z","v":28504,"vw":93.481925},{"c":93.456,"h":93.465,"l":93.435,"n":442,"o":93.445,"t":"2026-10-19T19:10:00Z","v":76245,"vw":93.456348},{"c":93.56,"h":93.56,"l":93.455,"n":337,"o":93.455,"t":"2026-10-19T19:15:00Z","v":30889,"vw":93.50377},{"c":93.6501,"h":93.6501,"l":93.52,"n":460,"o":93.56,"t":"2026-10-19T19:20:00Z","v":54955,"vw":93.582357},{"c":93.58,"h":93.66,"l":93.555,"n":393,"o":93.66,"t":"2026-10-19T19:25:00Z","v":40005,"vw":93.584991},{"c":93.595,"h":93.6297,"l":93.56,"n":360,"o":93.58,"t":"2026-10-19T19:30:00Z","v":49193,"vw":93.59901},{"c":93.61,"h":93.64,"l":93.59,"n":457,"o":93.59,"t":"2026-10-19T19:35:00Z","v":63436,"vw":93.618889},{"c":93.58,"h":93.625,"l":93.555,"n":403,"o":93.61,"t":"2026-10-19T19:40:00Z","v":41732,"vw":93.595349},{"c":93.54,"h":93.585,"l":93.53,"n":386,"o":93.58,"t":"2026-10-19T19:45:00Z","v":38315,"vw":93.562514},{"c":93.375,"h":93.54,"l":93.335,"n":661,"o":93.54,"t":"2026-10-19T19:50:00Z","v":79159,"vw":93.391452},{"c":93.32,"h":93.41,"l":93.24,"n":961,"o":93.38,"t":"2026-10-19T19:55:00Z","v":111712,"vw":93.317786},{"c":93.31,"h":93.31,"l":93.31,"n":11,"o":93.31,"t":"2026-10-19T20:00:00Z","v":6973,"vw":93.31},{"c":93.51,"h":93.51,"l":93.5,"n":5,"o":93.51,"t":"2026-10-19T20:25:00Z","v":1000,"vw":93.507551},{"c":92.411,"h":92.411,"l":92.411,"n":1,"o":92.411,"t":"2026-10-19T21:35:00Z","v":100,"vw":92.411},{"c":92.38,"h":92.38,"l":92.38,"n":2,"o":92.38,"t":"2026-10-20T11:00:00Z","v":101,"vw":92.38},{"c":92,"h":92,"l":92,"n":5,"o":92,"t":"2026-10-20T12:35:00Z","v":381,"vw":92},{"c":92.27,"h":92.42,"l":92.17,"n":280,"o":92.295,"t":"2026-10-20T13:30:00Z","v":39793,"vw":92.300637},{"c":92.41,"h":92.5,"l":92.21,"n":181,"o":92.23,"t":"2026-10-20T13:35:00Z","v":26045,"vw":92.412655},{"c":92.395,"h":92.41,"l":92.235,"n":432,"o":92.4,"t":"2026-10-20T13:40:00Z","v":54831,"vw":92.330332},{"c":92.59,"h":92.605,"l":92.345,"n":179,"o":92.35,"t":"2026-10-20T13:45:00Z","v":16545,"vw":92.519386},{"c":92.66,"h":92.66,"l":92.51,"n":113,"o":92.59,"t":"2026-10-20T13:50:00Z","v":7046,"vw":92.587828},{"c":92.85,"h":92.88,"l":92.62,"n":195,"o":92.62,"t":"2026-10-20T13:55:00Z","v":14919,"vw":92.790245},{"c":92.95,"h":93.02,"l":92.85,"n":179,"o":92.85,"t":"2026-10-20T14:00:00Z","v":7298,"vw":92.943586},{"c":93.15,"h":93.18,"l":92.92,"n":218,"o":92.92,"t":"2026-10-20T14:05:00Z","v":23999,"vw":93.103177},{"c":93.18,"h":93.22,"l":93.06,"n":364,"o":93.12,"t":"2026-10-20T14:10:00Z","v":41943,"vw":93.100975},{"c":93.305,"h":93.315,"l":93.2,"n":220,"o":93.2,"t":"2026-10-20T14:15:00Z","v":31247,"vw":93.269527},{"c":93.47,"h":93.47,"l":93.28,"n":173,"o":93.29,"t":"2026-10-20T14:20:00Z","v":17042,"vw":93.381923},{"c":93.795,"h":93.8,"l":93.46,"n":272,"o":93.505,"t":"2026-10-20T14:25:00Z","v":27805,"vw":93.637371},{"c":93.66,"h":93.905,"l":93.6,"n":366,"o":93.81,"t":"2026-10-20T14:30:00Z","v":35090,"vw":93.745158},{"c":93.65,"h":93.74,"l":93.625,"n":285,"o":93.66,"t":"2026-10-20T14:35:00Z","v":38323,"vw":93.678559},{"c":93.695,"h":93.78,"l":93.635,"n":270,"o":93.66,"t":"2026-10-20T14:40:00Z","v":31114,"vw":93.70295},{"c":93.625,"h":93.725,"l":93.61,"n":592,"o":93.69,"t":"2026-10-20T14:45:00Z","v":70837,"vw":93.6696},{"c":93.7,"h":93.71,"l":93.585,"n":353,"o":93.625,"t":"2026-10-20T14:50:00Z","v":41602,"vw":93.655792},{"c":93.69,"h":93.77,"l":93.69,"n":450,"o":93.71,"t":"2026-10-20T14:55:00Z","v":43972,"vw":93.734907},{"c":93.66,"h":93.715,"l":93.595,"n":594,"o":93.69,"t":"2026-10-20T15:00:00Z","v":64981,"vw":93.652005},{"c":93.64,"h":93.69,"l":93.625,"n":414,"o":93.66,"t":"2026-10-20T15:05:00Z","v":54695,"vw":93.653679},{"c":93.3,"h":93.645,"l":93.165,"n":1633,"o":93.64,"t":"2026-10-20T15:10:00Z","v":151422,"vw":93.456817},{"c":93.445,"h":93.51,"l":93.245,"n":560,"o":93.32,"t":"2026-10-20T15:15:00Z","v":51251,"vw":93.377759},{"c":93.375,"h":93.47,"l":93.315,"n":436,"o":93.46,"t":"2026-10-20T15:20:00Z","v":38993,"vw":93.392115},{"c":93.32,"h":93.42,"l":93.315,"n":419,"o":93.4,"t":"2026-10-20T15:25:00Z","v":40505,"vw":93.361502},{"c":93.22,"h":93.345,"l":93.18,"n":476,"o":93.325,"t":"2026-10-20T15:30:00Z","v":47917,"vw":93.264754},{"c":93.165,"h":93.3,"l":93.16,"n":224,"o":93.275,"t":"2026-10-20T15:35:00Z","v":16092,"vw":93.226815},{"c":93.385,"h":93.385,"l":93.2,"n":181,"o":93.2,"t":"2026-10-20T15:40:00Z","v":10677,"vw":93.318198},{"c":93.39,"h":93.41,"l":93.27,"n":226,"o":93.36,"t":"2026-10-20T15:45:00Z","v":14192,"vw":93.351941},{"c":93.47,"h":93.475,"l":93.34,"n":142,"o":93.37,"t":"2026-10-20T15:50:00Z","v":13137,"vw":93.411627},{"c":93.465,"h":93.495,"l":93.41,"n":306,"o":93.48,"t":"2026-10-20T15:55:00Z","v":26355,"vw":93.473904},{"c":93.38,"h":93.5,"l":93.38,"n":175,"o":93.49,"t":"2026-10-20T16:00:00Z","v":8498,"vw":93.433527},{"c":93.46,"h":93.4807,"l":93.39,"n":121,"o":93.395,"t":"2026-10-20T16:05:00Z","v":5896,"vw":93.45044},{"c":93.38,"h":93.44,"l":93.36,"n":165,"o":93.44,"t":"2026-10-20T16:10:00Z","v":13014,"vw":93.394722},{"c":93.26,"h":93.44,"l":93.25,"n":176,"o":93.41,"t":"2026-10-20T16:15:00Z","v":11472,"vw":93.335115},{"c":93.31,"h":93.325,"l":93.23,"n":227,"o":93.26,"t":"2026-10-20T16:20:00Z","v":46867,"vw":93.295335},{"c":93.41,"h":93.44,"l":93.29,"n":165,"o":93.33,"t":"2026-10-20T16:25:00Z","v":9445,"vw":93.349468},{"c":93.41,"h":93.49,"l":93.4,"n":141,"o":93.41,"t":"2026-10-20T16:30:00Z","v":12961,"vw":93.438026},{"c":93.455,"h":93.5,"l":93.425,"n":258,"o":93.43,"t":"2026-10-20T16:35:00Z","v":26917,"vw":93.468},{"c":93.405,"h":93.465,"l":93.37,"n":243,"o":93.455,"t":"2026-10-20T16:40:00Z","v":17844,"vw":93.443503},{"c":93.455,"h":93.47,"l":93.35,"n":244,"o":93.41,"t":"2026-10-20T16:45:00Z","v":18644,"vw":93.423009},{"c":93.285,"h":93.45,"l":93.275,"n":230,"o":93.45,"t":"2026-10-20T16:50:00Z","v":17011,"vw":93.344563},{"c":93.315,"h":93.3455,"l":93.305,"n":112,"o":93.32,"t":"2026-10-20T16:55:00Z","v":3928,"vw":93.324593},{"c":93.335,"h":93.36,"l":93.26,"n":382,"o":93.3151,"t":"2026-10-20T17:00:00Z","v":28793,"vw":93.305407},{"c":93.35,"h":93.3799,"l":93.32,"n":138,"o":93.345,"t":"2026-10-20T17:05:00Z","v":11771,"vw":93.350882},{"c":93.38,"h":93.4,"l":93.34,"n":139,"o":93.34,"t":"2026-10-20T17:10:00Z","v":7559,"vw":93.37219},{"c":93.395,"h":93.42,"l":93.37,"n":182,"o":93.39,"t":"2026-10-20T17:15:00Z","v":11439,"vw":93.406199},{"c":93.44,"h":93.48,"l":93.415,"n":129,"o":93.415,"t":"2026-10-20T17:20:00Z","v":8204,"vw":93.451232},{"c":93.485,"h":93.485,"l":93.44,"n":101,"o":93.44,"t":"2026-10-20T17:25:00Z","v":7616,"vw":93.463058},{"c":93.45,"h":93.5,"l":93.43,"n":112,"o":93.495,"t":"2026-10-20T17:30:00Z","v":4290,"vw":93.485712},{"c":93.495,"h":93.515,"l":93.455,"n":95,"o":93.455,"t":"2026-10-20T17:35:00Z","v":4465,"vw":93.490831},{"c":93.46,"h":93.505,"l":93.46,"n":150,"o":93.49,"t":"2026-10-20T17:40:00Z","v":11633,"vw":93.48473},{"c":93.465,"h":93.48,"l":93.435,"n":247,"o":93.47,"t":"2026-10-20T17:45:00Z","v":19884,"vw":93.46032},{"c":93.53,"h":93.53,"l":93.47,"n":218,"o":93.47,"t":"2026-10-20T17:50:00Z","v":10495,"vw":93.501671},{"c":93.455,"h":93.505,"l":93.43,"n":173,"o":93.505,"t":"2026-10-20T17:55:00Z","v":8705,"vw":93.462566},{"c":93.46,"h":93.49,"l":93.45,"n":118,"o":93.465,"t":"2026-10-20T18:00:00Z","v":12216,"vw":93.46855},{"c":93.475,"h":93.49,"l":93.44,"n":105,"o":93.45,"t":"2026-10-20T18:05:00Z","v":6063,"vw":93.466325},{"c":93.485,"h":93.495,"l":93.465,"n":100,"o":93.485,"t":"2026-10-20T18:10:00Z","v":5201,"vw":93.48074},{"c":93.445,"h":93.505,"l":93.445,"n":149,"o":93.49,"t":"2026-10-20T18:15:00Z","v":4877,"vw":93.481048},{"c":93.4,"h":93.45,"l":93.4,"n":155,"o":93.45,"t":"2026-10-20T18:20:00Z","v":6389,"vw":93.430934},{"c":93.41,"h":93.41,"l":93.36,"n":152,"o":93.385,"t":"2026-10-20T18:25:00Z","v":4866,"vw":93.389957},{"c":93.33,"h":93.415,"l":93.33,"n":192,"o":93.415,"t":"2026-10-20T18:30:00Z","v":9506,"vw":93.362715},{"c":93.29,"h":93.32,"l":93.2701,"n":204,"o":93.32,"t":"2026-10-20T18:35:00Z","v":11753,"vw":93.2939},{"c":93.21,"h":93.32,"l":93.21,"n":252,"o":93.29,"t":"2026-10-20T18:40:00Z","v":23581,"vw":93.247733},{"c":93.3,"h":93.3301,"l":93.22,"n":153,"o":93.22,"t":"2026-10-20T18:45:00Z","v":7390,"vw":93.293372},{"c":93.335,"h":93.335,"l":93.285,"n":142,"o":93.3,"t":"2026-10-20T18:50:00Z","v":7538,"vw":93.308944},{"c":93.365,"h":93.38,"l":93.335,"n":169,"o":93.34,"t":"2026-10-20T18:55:00Z","v":40365,"vw":93.358349},{"c":93.37,"h":93.42,"l":93.37,"n":227,"o":93.38,"t":"2026-10-20T19:00:00Z","v":10393,"vw":93.398938},{"c":93.395,"h":93.42,"l":93.38,"n":230,"o":93.38,"t":"2026-10-20T19:05:00Z","v":15239,"vw":93.396244},{"c":93.31,"h":93.39,"l":93.31,"n":233,"o":93.39,"t":"2026-10-20T19:10:00Z","v":17998,"vw":93.368925},{"c":93.305,"h":93.33,"l":93.285,"n":221,"o":93.305,"t":"2026-10-20T19:15:00Z","v":17424,"vw":93.308047},{"c":93.24,"h":93.315,"l":93.2,"n":219,"o":93.305,"t":"2026-10-20T19:20:00Z","v":29399,"vw":93.236691},{"c":93.25,"h":93.3,"l":93.235,"n":284,"o":93.24,"t":"2026-10-20T19:25:00Z","v":18796,"vw":93.271036},{"c":93.285,"h":93.34,"l":93.22,"n":388,"o":93.255,"t":"2026-10-20T19:30:00Z","v":26118,"vw":93.280765},{"c":93.23,"h":93.282,"l":93.205,"n":311,"o":93.28,"t":"2026-10-20T19:35:00Z","v":20594,"vw":93.236643},{"c":93.31,"h":93.33,"l":93.225,"n":387,"o":93.225,"t":"2026-10-20T19:40:00Z","v":24853,"vw":93.298067},{"c":93.33,"h":93.365,"l":93.305,"n":359,"o":93.31,"t":"2026-10-20T19:45:00Z","v":18310,"vw":93.328274},{"c":93.34,"h":93.34,"l":93.25,"n":396,"o":93.32,"t":"2026-10-20T19:50:00Z","v":22105,"vw":93.308362},{"c":93.26,"h":93.33,"l":93.22,"n":923,"o":93.33,"t":"2026-10-20T19:55:00Z","v":74597,"vw":93.258001},{"c":93.26,"h":93.26,"l":93.26,"n":11,"o":93.26,"t":"2026-10-20T20:00:00Z","v":23349,"vw":93.26},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-20T20:25:00Z","v":178,"vw":94},{"c":94.33,"h":94.58,"l":94.29,"n":311,"o":94.58,"t":"2026-10-21T13:30:00Z","v":48159,"vw":94.487743},{"c":94,"h":94.36,"l":93.9,"n":542,"o":94.34,"t":"2026-10-21T13:35:00Z","v":98191,"vw":94.01042},{"c":93.755,"h":94.025,"l":93.68,"n":886,"o":94.025,"t":"2026-10-21T13:40:00Z","v":158124,"vw":93.859429},{"c":93.84,"h":93.91,"l":93.61,"n":966,"o":93.765,"t":"2026-10-21T13:45:00Z","v":117965,"vw":93.733158},{"c":93.69,"h":93.87,"l":93.645,"n":405,"o":93.84,"t":"2026-10-21T13:50:00Z","v":50125,"vw":93.745256},{"c":93.87,"h":93.915,"l":93.69,"n":246,"o":93.715,"t":"2026-10-21T13:55:00Z","v":23424,"vw":93.82077},{"c":93.9,"h":94.05,"l":93.85,"n":382,"o":93.86,"t":"2026-10-21T14:00:00Z","v":81798,"vw":93.899823},{"c":93.77,"h":93.89,"l":93.72,"n":262,"o":93.89,"t":"2026-10-21T14:05:00Z","v":19234,"vw":93.783886},{"c":93.77,"h":93.82,"l":93.72,"n":160,"o":93.79,"t":"2026-10-21T14:10:00Z","v":11123,"vw":93.769793},{"c":93.74,"h":93.8299,"l":93.6901,"n":240,"o":93.815,"t":"2026-10-21T14:15:00Z","v":21567,"vw":93.736203},{"c":93.89,"h":93.93,"l":93.71,"n":220,"o":93.745,"t":"2026-10-21T14:20:00Z","v":16344,"vw":93.874037},{"c":93.89,"h":94.01,"l":93.86,"n":197,"o":93.875,"t":"2026-10-21T14:25:00Z","v":15715,"vw":93.933231},{"c":94.03,"h":94.05,"l":93.89,"n":262,"o":93.89,"t":"2026-10-21T14:30:00Z","v":11690,"vw":94.006046},{"c":93.86,"h":94.015,"l":93.86,"n":163,"o":94.015,"t":"2026-10-21T14:35:00Z","v":9676,"vw":93.927659},{"c":93.945,"h":93.98,"l":93.84,"n":147,"o":93.85,"t":"2026-10-21T14:40:00Z","v":6843,"vw":93.934456},{"c":94.01,"h":94.03,"l":93.93,"n":118,"o":93.945,"t":"2026-10-21T14:45:00Z","v":7768,"vw":93.988711},{"c":93.94,"h":94.06,"l":93.94,"n":183,"o":94.0051,"t":"2026-10-21T14:50:00Z","v":10380,"vw":93.991085},{"c":93.92,"h":93.95,"l":93.9,"n":266,"o":93.94,"t":"2026-10-21T14:55:00Z","v":14365,"vw":93.921299},{"c":93.855,"h":93.935,"l":93.795,"n":218,"o":93.915,"t":"2026-10-21T15:00:00Z","v":13462,"vw":93.863916},{"c":93.92,"h":93.92,"l":93.84,"n":105,"o":93.855,"t":"2026-10-21T15:05:00Z","v":6321,"vw":93.891236},{"c":94.03,"h":94.045,"l":93.95,"n":291,"o":93.95,"t":"2026-10-21T15:10:00Z","v":27146,"vw":94.008824},{"c":93.95,"h":94.045,"l":93.94,"n":132,"o":94.035,"t":"2026-10-21T15:15:00Z","v":7207,"vw":93.995998},{"c":94.02,"h":94.0555,"l":93.92,"n":171,"o":93.955,"t":"2026-10-21T15:20:00Z","v":16621,"vw":94.007732},{"c":94.08,"h":94.12,"l":93.99,"n":472,"o":94.01,"t":"2026-10-21T15:25:00Z","v":26735,"vw":94.064384},{"c":94.1055,"h":94.12,"l":94.075,"n":130,"o":94.09,"t":"2026-10-21T15:30:00Z","v":7212,"vw":94.101625},{"c":94.2,"h":94.22,"l":94.085,"n":204,"o":94.095,"t":"2026-10-21T15:35:00Z","v":12347,"vw":94.170128},{"c":94.15,"h":94.205,"l":94.12,"n":119,"o":94.19,"t":"2026-10-21T15:40:00Z","v":8092,"vw":94.17089},{"c":94.16,"h":94.2,"l":94.16,"n":75,"o":94.19,"t":"2026-10-21T15:45:00Z","v":3905,"vw":94.187849},{"c":94.16,"h":94.2,"l":94.14,"n":254,"o":94.185,"t":"2026-10-21T15:50:00Z","v":18062,"vw":94.173652},{"c":94.1583,"h":94.195,"l":94.15,"n":154,"o":94.18,"t":"2026-10-21T15:55:00Z","v":13490,"vw":94.184766},{"c":94.125,"h":94.15,"l":94.09,"n":209,"o":94.15,"t":"2026-10-21T16:00:00Z","v":13212,"vw":94.119674},{"c":94.09,"h":94.13,"l":94.06,"n":162,"o":94.12,"t":"2026-10-21T16:05:00Z","v":10277,"vw":94.087431},{"c":94.105,"h":94.105,"l":94.04,"n":131,"o":94.08,"t":"2026-10-21T16:10:00Z","v":6893,"vw":94.066374},{"c":94.11,"h":94.135,"l":94.1,"n":121,"o":94.115,"t":"2026-10-21T16:15:00Z","v":6827,"vw":94.11477},{"c":94.105,"h":94.125,"l":94.1,"n":124,"o":94.12,"t":"2026-10-21T16:20:00Z","v":8710,"vw":94.109045},{"c":94.075,"h":94.105,"l":94.05,"n":104,"o":94.105,"t":"2026-10-21T16:25:00Z","v":6355,"vw":94.071871},{"c":94.02,"h":94.075,"l":94.02,"n":91,"o":94.075,"t":"2026-10-21T16:30:00Z","v":6198,"vw":94.050036},{"c":94.3,"h":94.33,"l":93.995,"n":463,"o":94.01,"t":"2026-10-21T16:35:00Z","v":28950,"vw":94.064726},{"c":94.2061,"h":94.36,"l":94.09,"n":461,"o":94.36,"t":"2026-10-21T16:40:00Z","v":31941,"vw":94.170929},{"c":94.12,"h":94.23,"l":94.12,"n":222,"o":94.19,"t":"2026-10-21T16:45:00Z","v":19226,"vw":94.16772},{"c":94.22,"h":94.26,"l":94.135,"n":260,"o":94.135,"t":"2026-10-21T16:50:00Z","v":196003,"vw":94.219255},{"c":94.1999,"h":94.245,"l":94.19,"n":129,"o":94.24,"t":"2026-10-21T16:55:00Z","v":10182,"vw":94.224183},{"c":94.205,"h":94.225,"l":94.17,"n":210,"o":94.19,"t":"2026-10-21T17:00:00Z","v":18685,"vw":94.206745},{"c":94.305,"h":94.3151,"l":94.205,"n":110,"o":94.205,"t":"2026-10-21T17:05:00Z","v":9496,"vw":94.261451},{"c":94.3,"h":94.315,"l":94.27,"n":148,"o":94.31,"t":"2026-10-21T17:10:00Z","v":12939,"vw":94.302988},{"c":94.29,"h":94.325,"l":94.285,"n":127,"o":94.29,"t":"2026-10-21T17:15:00Z","v":10733,"vw":94.302365},{"c":94.235,"h":94.285,"l":94.23,"n":140,"o":94.28,"t":"2026-10-21T17:20:00Z","v":9350,"vw":94.26593},{"c":94.2,"h":94.24,"l":94.19,"n":152,"o":94.23,"t":"2026-10-21T17:25:00Z","v":19919,"vw":94.206415},{"c":94.18,"h":94.2,"l":94.165,"n":162,"o":94.2,"t":"2026-10-21T17:30:00Z","v":207912,"vw":94.189547},{"c":94.18,"h":94.215,"l":94.17,"n":125,"o":94.18,"t":"2026-10-21T17:35:00Z","v":8815,"vw":94.203327},{"c":94.17,"h":94.2199,"l":94.17,"n":120,"o":94.175,"t":"2026-10-21T17:40:00Z","v":7930,"vw":94.203612},{"c":94.2045,"h":94.205,"l":94.17,"n":163,"o":94.195,"t":"2026-10-21T17:45:00Z","v":10440,"vw":94.191591}],"history":[{"c":60.74,"h":60.89,"l":60.48,"n":10438,"o":60.87,"t":"2024-10-21T04:00:00Z","v":1467196,"vw":60.709318},{"c":60.38,"h":60.43,"l":60.25,"n":7607,"o":60.31,"t":"2024-10-22T04:00:00Z","v":1442950,"vw":60.338531},{"c":60.01,"h":60.18,"l":59.71,"n":8194,"o":59.94,"t":"2024-10-23T04:00:00Z","v":1445138,"vw":59.978959},{"c":60.03,"h":60.07,"l":59.75,"n":5223,"o":60.05,"t":"2024-10-24T04:00:00Z","v":778974,"vw":59.954536},{"c":59.95,"h":60.2898,"l":59.83,"n":6369,"o":60.12,"t":"2024-10-25T04:00:00Z","v":1046692,"vw":60.040993},{"c":59.91,"h":60.035,"l":59.8899,"n":5224,"o":60.03,"t":"2024-10-28T04:00:00Z","v":1020245,"vw":59.963626},{"c":59.86,"h":60,"l":59.705,"n":7794,"o":59.84,"t":"2024-10-29T04:00:00Z","v":1057806,"vw":59.900431},{"c":59.39,"h":59.65,"l":59.31,"n":9568,"o":59.35,"t":"2024-10-30T04:00:00Z","v":1504408,"vw":59.489687},{"c":58.9,"h":59.17,"l":58.66,"n":7984,"o":59.17,"t":"2024-10-31T04:00:00Z","v":1661933,"vw":58.840612},{"c":59.04,"h":59.51,"l":58.99,"n":7123,"o":59.31,"t":"2024-11-01T04:00:00Z","v":930869,"vw":59.28639},{"c":59.28,"h":59.61,"l":59.23,"n":7313,"o":59.42,"t":"2024-11-04T05:00:00Z","v":1109673,"vw":59.395865},{"c":59.81,"h":59.93,"l":59.55,"n":9627,"o":59.57,"t":"2024-11-05T05:00:00Z","v":1695460,"vw":59.80277},{"c":59.37,"h":59.51,"l":58.7301,"n":13261,"o":59.01,"t":"2024-11-06T05:00:00Z","v":4517498,"vw":59.319357},{"c":60.13,"h":60.195,"l":59.85,"n":15957,"o":59.86,"t":"2024-11-07T05:00:00Z","v":2983232,"vw":60.027415},{"c":59.38,"h":59.79,"l":59.165,"n":16320,"o":59.64,"t":"2024-11-08T05:00:00Z","v":2568623,"vw":59.33993},{"c":58.74,"h":58.98,"l":58.525,"n":12884,"o":58.98,"t":"2024-11-11T05:00:00Z","v":2216155,"vw":58.714737},{"c":57.97,"h":58.1791,"l":57.705,"n":11015,"o":58.11,"t":"2024-11-12T05:00:00Z","v":1834886,"vw":57.924017},{"c":57.49,"h":57.935,"l":57.39,"n":12642,"o":57.85,"t":"2024-11-13T05:00:00Z","v":2416381,"vw":57.491473},{"c":57.28,"h":57.69,"l":57.245,"n":11179,"o":57.69,"t":"2024-11-14T05:00:00Z","v":1859393,"vw":57.450975},{"c":57.19,"h":57.52,"l":57.0903,"n":13672,"o":57.5,"t":"2024-11-15T05:00:00Z","v":2346952,"vw":57.216922},{"c":57.86,"h":57.87,"l":57.44,"n":11874,"o":57.44,"t":"2024-11-18T05:00:00Z","v":1913878,"vw":57.755321},{"c":58.02,"h":58.13,"l":57.72,"n":8495,"o":57.72,"t":"2024-11-19T05:00:00Z","v":1263698,"vw":57.996254},{"c":57.78,"h":57.89,"l":57.43,"n":8017,"o":57.89,"t":"2024-11-20T05:00:00Z","v":1657320,"vw":57.625604},{"c":57.78,"h":57.8199,"l":57.44,"n":8290,"o":57.64,"t":"2024-11-21T05:00:00Z","v":1266831,"vw":57.698732},{"c":58.31,"h":58.3291,"l":58.0401,"n":8383,"o":58.11,"t":"2024-11-22T05:00:00Z","v":1186152,"vw":58.202633},{"c":58.42,"h":58.77,"l":58.265,"n":8594,"o":58.73,"t":"2024-11-25T05:00:00Z","v":1680601,"vw":58.453641},{"c":58.09,"h":58.38,"l":58.045,"n":8727,"o":58.38,"t":"2024-11-26T05:00:00Z","v":2065079,"vw":58.125804},{"c":57.7,"h":58.0473,"l":57.43,"n":9561,"o":57.9,"t":"2024-11-27T05:00:00Z","v":1411751,"vw":57.676714},{"c":57.77,"h":57.79,"l":57.05,"n":8426,"o":57.11,"t":"2024-11-29T05:00:00Z","v":1190935,"vw":57.526257},{"c":58,"h":58.09,"l":57.77,"n":8582,"o":57.86,"t":"2024-12-02T05:00:00Z","v":1415801,"vw":57.93178},{"c":58.09,"h":58.1413,"l":57.37,"n":11356,"o":57.74,"t":"2024-12-03T05:00:00Z","v":1658219,"vw":57.823999},{"c":58.47,"h":58.545,"l":58.235,"n":9300,"o":58.37,"t":"2024-12-04T05:00:00Z","v":1404105,"vw":58.450774},{"c":58.84,"h":58.92,"l":58.705,"n":8699,"o":58.74,"t":"2024-12-05T05:00:00Z","v":1364277,"vw":58.84653},{"c":58.52,"h":58.8,"l":58.41,"n":8532,"o":58.8,"t":"2024-12-06T05:00:00Z","v":1624333,"vw":58.530177},{"c":58.51,"h":58.94,"l":58.51,"n":8957,"o":58.52,"t":"2024-12-09T05:00:00Z","v":1541870,"vw":58.705483},{"c":58.2,"h":58.67,"l":58.2,"n":7417,"o":58.66,"t":"2024-12-10T05:00:00Z","v":994187,"vw":58.347151},{"c":58.73,"h":58.8,"l":58.49,"n":6658,"o":58.79,"t":"2024-12-11T05:00:00Z","v":2250647,"vw":58.643967},{"c":58.3,"h":58.61,"l":58.26,"n":7268,"o":58.52,"t":"2024-12-12T05:00:00Z","v":1055124,"vw":58.405826},{"c":58.63,"h":58.82,"l":58.54,"n":6175,"o":58.73,"t":"2024-12-13T05:00:00Z","v":849714,"vw":58.66478},{"c":58.61,"h":58.775,"l":58.5399,"n":8117,"o":58.57,"t":"2024-12-16T05:00:00Z","v":1271936,"vw":58.686116},{"c":57.03,"h":57.1299,"l":56.79,"n":9922,"o":56.97,"t":"2024-12-17T05:00:00Z","v":4063812,"vw":56.907366},{"c":55.55,"h":57.19,"l":55.525,"n":10881,"o":57.19,"t":"2024-12-18T05:00:00Z","v":1941243,"vw":56.552532},{"c":55.83,"h":56.3353,"l":55.825,"n":12375,"o":56.27,"t":"2024-12-19T05:00:00Z","v":2354196,"vw":56.00172},{"c":55.98,"h":56.2487,"l":55.5121,"n":9294,"o":55.61,"t":"2024-12-20T05:00:00Z","v":1691704,"vw":55.983275},{"c":56.3,"h":56.33,"l":55.9,"n":9880,"o":56,"t":"2024-12-23T05:00:00Z","v":2188468,"vw":56.14157},{"c":56.28,"h":56.325,"l":56.06,"n":5185,"o":56.27,"t":"2024-12-24T05:00:00Z","v":899824,"vw":56.24277},{"c":55.97,"h":56.13,"l":55.91,"n":8635,"o":55.91,"t":"2024-12-26T05:00:00Z","v":1493147,"vw":56.025156},{"c":55.91,"h":55.93,"l":55.63,"n":10000,"o":55.79,"t":"2024-12-27T05:00:00Z","v":1858485,"vw":55.792939},{"c":55.52,"h":55.705,"l":55.365,"n":11830,"o":55.64,"t":"2024-12-30T05:00:00Z","v":2324702,"vw":55.52884},{"c":55.45,"h":55.71,"l":55.34,"n":25608,"o":55.61,"t":"2024-12-31T05:00:00Z","v":6096784,"vw":55.478982},{"c":55.58,"h":55.915,"l":55.435,"n":9573,"o":55.78,"t":"2025-01-02T05:00:00Z","v":1228165,"vw":55.6371},{"c":56.14,"h":56.215,"l":55.89,"n":9797,"o":56.02,"t":"2025-01-03T05:00:00Z","v":1447338,"vw":56.087466},{"c":56.83,"h":57.035,"l":56.77,"n":14945,"o":56.85,"t":"2025-01-06T05:00:00Z","v":2357588,"vw":56.898371},{"c":56.47,"h":57.2326,"l":56.4,"n":10812,"o":57.16,"t":"2025-01-07T05:00:00Z","v":2138885,"vw":56.65821},{"c":56.2,"h":56.2925,"l":56,"n":8096,"o":56.29,"t":"2025-01-08T05:00:00Z","v":1916258,"vw":56.135251},{"c":55.35,"h":55.67,"l":55.24,"n":11203,"o":55.62,"t":"2025-01-10T05:00:00Z","v":2056506,"vw":55.397457},{"c":54.86,"h":54.89,"l":54.44,"n":10126,"o":54.55,"t":"2025-01-13T05:00:00Z","v":2182869,"vw":54.775333},{"c":55.27,"h":55.33,"l":55,"n":9548,"o":55.14,"t":"2025-01-14T05:00:00Z","v":1440586,"vw":55.203177},{"c":56.03,"h":56.18,"l":55.7481,"n":13300,"o":55.9,"t":"2025-01-15T05:00:00Z","v":2741664,"vw":55.933315},{"c":56.05,"h":56.33,"l":56.005,"n":10712,"o":56.33,"t":"2025-01-16T05:00:00Z","v":1735152,"vw":56.163669},{"c":56.21,"h":56.51,"l":56.105,"n":8648,"o":56.17,"t":"2025-01-17T05:00:00Z","v":1596820,"vw":56.30486},{"c":56.84,"h":56.96,"l":56.464,"n":11604,"o":56.51,"t":"2025-01-21T05:00:00Z","v":3230288,"vw":56.860304},{"c":57.09,"h":57.21,"l":56.94,"n":8113,"o":57.04,"t":"2025-01-22T05:00:00Z","v":1373854,"vw":57.130287},{"c":57.27,"h":57.33,"l":56.94,"n":10321,"o":57.04,"t":"2025-01-23T05:00:00Z","v":1554800,"vw":57.203437},{"c":57.2,"h":57.47,"l":57.17,"n":8637,"o":57.42,"t":"2025-01-24T05:00:00Z","v":1278347,"vw":57.277243},{"c":55.59,"h":55.91,"l":55.38,"n":15541,"o":55.71,"t":"2025-01-27T05:00:00Z","v":3206599,"vw":55.61106},{"c":55.99,"h":56.0073,"l":55.44,"n":9547,"o":55.72,"t":"2025-01-28T05:00:00Z","v":2082740,"vw":55.735488},{"c":56.01,"h":56.27,"l":55.89,"n":10293,"o":56.18,"t":"2025-01-29T05:00:00Z","v":1694962,"vw":56.098965},{"c":56.78,"h":56.92,"l":56.43,"n":17857,"o":56.48,"t":"2025-01-30T05:00:00Z","v":2894303,"vw":56.699538},{"c":56.42,"h":57.1,"l":56.295,"n":10219,"o":56.86,"t":"2025-01-31T05:00:00Z","v":1601338,"vw":56.721119},{"c":55.95,"h":56.235,"l":55.5,"n":23991,"o":55.51,"t":"2025-02-03T05:00:00Z","v":5505113,"vw":55.863411},{"c":56.8,"h":56.8679,"l":56.41,"n":13268,"o":56.41,"t":"2025-02-04T05:00:00Z","v":1940105,"vw":56.754153},{"c":56.92,"h":57.025,"l":56.63,"n":10087,"o":56.69,"t":"2025-02-05T05:00:00Z","v":1490715,"vw":56.90962},{"c":56.94,"h":56.945,"l":56.735,"n":7150,"o":56.75,"t":"2025-02-06T05:00:00Z","v":1246433,"vw":56.835441},{"c":56.7,"h":57.1965,"l":56.555,"n":16131,"o":57.13,"t":"2025-02-07T05:00:00Z","v":9152208,"vw":56.679634},{"c":57,"h":57.0298,"l":56.85,"n":8243,"o":56.92,"t":"2025-02-10T05:00:00Z","v":1478789,"vw":56.962656},{"c":56.88,"h":56.9699,"l":56.73,"n":8050,"o":56.75,"t":"2025-02-11T05:00:00Z","v":1094534,"vw":56.884344},{"c":56.74,"h":56.87,"l":56.34,"n":11536,"o":56.43,"t":"2025-02-12T05:00:00Z","v":1999097,"vw":56.656494},{"c":57.19,"h":57.2289,"l":56.6,"n":9319,"o":56.6,"t":"2025-02-13T05:00:00Z","v":1273062,"vw":57.016798},{"c":57.05,"h":57.0998,"l":56.86,"n":7305,"o":56.91,"t":"2025-02-14T05:00:00Z","v":1354813,"vw":56.964865},{"c":57.41,"h":57.54,"l":57.32,"n":8636,"o":57.35,"t":"2025-02-18T05:00:00Z","v":1368187,"vw":57.410404},{"c":57.35,"h":57.45,"l":57.28,"n":8276,"o":57.33,"t":"2025-02-19T05:00:00Z","v":1583324,"vw":57.353063},{"c":57.64,"h":57.7,"l":57.4228,"n":10342,"o":57.57,"t":"2025-02-20T05:00:00Z","v":1252705,"vw":57.569457},{"c":56.98,"h":57.6199,"l":56.89,"n":8536,"o":57.53,"t":"2025-02-21T05:00:00Z","v":1403819,"vw":57.164014},{"c":56.65,"h":57.02,"l":56.615,"n":14460,"o":56.97,"t":"2025-02-24T05:00:00Z","v":5540740,"vw":56.783434},{"c":56.47,"h":56.7,"l":56.26,"n":14545,"o":56.58,"t":"2025-02-25T05:00:00Z","v":3506335,"vw":56.435704},{"c":56.69,"h":56.995,"l":56.56,"n":8700,"o":56.66,"t":"2025-02-26T05:00:00Z","v":1260978,"vw":56.771154},{"c":55.07,"h":56.04,"l":55.06,"n":39878,"o":55.99,"t":"2025-02-27T05:00:00Z","v":22627111,"vw":55.551599},{"c":54.58,"h":54.65,"l":54.13,"n":19094,"o":54.46,"t":"2025-02-28T05:00:00Z","v":3778912,"vw":54.384791},{"c":54.25,"h":55.2196,"l":54.045,"n":17992,"o":55.06,"t":"2025-03-03T05:00:00Z","v":3138384,"vw":54.581693},{"c":54.53,"h":55.02,"l":53.99,"n":21963,"o":54.38,"t":"2025-03-04T05:00:00Z","v":3672442,"vw":54.477017},{"c":55.74,"h":55.785,"l":55.215,"n":19135,"o":55.29,"t":"2025-03-05T05:00:00Z","v":3462254,"vw":55.502346},{"c":55.14,"h":55.6,"l":55.11,"n":19488,"o":55.33,"t":"2025-03-06T05:00:00Z","v":8995792,"vw":55.359809},{"c":55.51,"h":55.56,"l":54.9121,"n":20540,"o":55.27,"t":"2025-03-07T05:00:00Z","v":4234675,"vw":55.294584},{"c":54.34,"h":54.9152,"l":53.975,"n":15572,"o":54.76,"t":"2025-03-10T04:00:00Z","v":2104726,"vw":54.385807},{"c":54.52,"h":54.775,"l":54.18,"n":15924,"o":54.42,"t":"2025-03-11T04:00:00Z","v":3031216,"vw":54.515683},{"c":55.06,"h":55.145,"l":54.72,"n":9701,"o":55.02,"t":"2025-03-12T04:00:00Z","v":1898452,"vw":55.014928},{"c":54.63,"h":54.8,"l":54.435,"n":9543,"o":54.53,"t":"2025-03-13T04:00:00Z","v":1487099,"vw":54.641577},{"c":55.37,"h":55.3997,"l":54.95,"n":9482,"o":55.04,"t":"2025-03-14T04:00:00Z","v":1696732,"vw":55.281152},{"c":56.16,"h":56.24,"l":55.63,"n":10599,"o":55.63,"t":"2025-03-17T04:00:00Z","v":3316615,"vw":56.100301},{"c":55.87,"h":56.03,"l":55.67,"n":14041,"o":56.03,"t":"2025-03-18T04:00:00Z","v":1956630,"vw":55.852298},{"c":56.11,"h":56.34,"l":55.8,"n":7696,"o":55.9,"t":"2025-03-19T04:00:00Z","v":1359955,"vw":56.060864},{"c":56.08,"h":56.17,"l":55.7889,"n":10337,"o":55.84,"t":"2025-03-20T04:00:00Z","v":1586526,"vw":56.063344},{"c":56.13,"h":56.195,"l":55.905,"n":7631,"o":55.98,"t":"2025-03-21T04:00:00Z","v":955421,"vw":56.077699},{"c":56.49,"h":56.595,"l":56.33,"n":9271,"o":56.41,"t":"2025-03-24T04:00:00Z","v":1410121,"vw":56.476341},{"c":56.58,"h":56.7299,"l":56.51,"n":10035,"o":56.55,"t":"2025-03-25T04:00:00Z","v":1427380,"vw":56.614554},{"c":56.08,"h":56.535,"l":56.0318,"n":7540,"o":56.46,"t":"2025-03-26T04:00:00Z","v":1177507,"vw":56.247298},{"c":56.11,"h":56.3382,"l":56.01,"n":9616,"o":56.04,"t":"2025-03-27T04:00:00Z","v":1351498,"vw":56.161089},{"c":55.18,"h":55.835,"l":55.085,"n":7813,"o":55.78,"t":"2025-03-28T04:00:00Z","v":998455,"vw":55.34395},{"c":55.09,"h":55.15,"l":54.41,"n":10292,"o":54.56,"t":"2025-03-31T04:00:00Z","v":2274168,"vw":54.873156},{"c":55.39,"h":55.475,"l":54.92,"n":7837,"o":55.01,"t":"2025-04-01T04:00:00Z","v":1172130,"vw":55.251149},{"c":55.53,"h":55.72,"l":55.16,"n":8193,"o":55.16,"t":"2025-04-02T04:00:00Z","v":1057848,"vw":55.484396},{"c":54.27,"h":54.735,"l":54.24,"n":18162,"o":54.45,"t":"2025-04-03T04:00:00Z","v":3457264,"vw":54.50781},{"c":51.56,"h":52.9,"l":51.392,"n":15067,"o":52.68,"t":"2025-04-04T04:00:00Z","v":2519824,"vw":51.821188},{"c":50.72,"h":52.1,"l":49.71,"n":20547,"o":49.89,"t":"2025-04-07T04:00:00Z","v":3960586,"vw":50.639668},{"c":50.08,"h":51.845,"l":49.6,"n":14820,"o":51.74,"t":"2025-04-08T04:00:00Z","v":3660862,"vw":50.849132},{"c":53.53,"h":53.725,"l":49.605,"n":25046,"o":49.7,"t":"2025-04-09T04:00:00Z","v":3813920,"vw":51.800711},{"c":52.38,"h":53.1,"l":51.41,"n":21708,"o":52.98,"t":"2025-04-10T04:00:00Z","v":3760845,"vw":52.244642},{"c":53.88,"h":53.91,"l":52.99,"n":8077,"o":52.99,"t":"2025-04-11T04:00:00Z","v":3977270,"vw":53.364868},{"c":54.1,"h":54.5635,"l":53.8201,"n":11191,"o":54.22,"t":"2025-04-14T04:00:00Z","v":1978005,"vw":54.146333},{"c":54.28,"h":54.61,"l":54.255,"n":12462,"o":54.41,"t":"2025-04-15T04:00:00Z","v":1673916,"vw":54.404736},{"c":53.83,"h":54.395,"l":53.63,"n":13102,"o":54.12,"t":"2025-04-16T04:00:00Z","v":1740416,"vw":54.006914},{"c":54.37,"h":54.72,"l":54.335,"n":11408,"o":54.36,"t":"2025-04-17T04:00:00Z","v":1496795,"vw":54.554342},{"c":54.35,"h":54.74,"l":54.0267,"n":7342,"o":54.64,"t":"2025-04-21T04:00:00Z","v":1448067,"vw":54.270325},{"c":54.76,"h":55.07,"l":54.5001,"n":7999,"o":54.57,"t":"2025-04-22T04:00:00Z","v":2226576,"vw":54.839998},{"c":55.37,"h":55.98,"l":55.26,"n":6360,"o":55.71,"t":"2025-04-23T04:00:00Z","v":1259254,"vw":55.509558},{"c":56.16,"h":56.195,"l":55.52,"n":5139,"o":55.52,"t":"2025-04-24T04:00:00Z","v":676626,"vw":56.000938},{"c":55.95,"h":56.01,"l":55.575,"n":6821,"o":55.77,"t":"2025-04-25T04:00:00Z","v":825514,"vw":55.82911},{"c":56.17,"h":56.28,"l":55.905,"n":9101,"o":56.23,"t":"2025-04-28T04:00:00Z","v":1059640,"vw":56.071291},{"c":56.54,"h":56.64,"l":56.38,"n":5959,"o":56.38,"t":"2025-04-29T04:00:00Z","v":1276973,"vw":56.532168},{"c":56.74,"h":56.845,"l":56.26,"n":6414,"o":56.48,"t":"2025-04-30T04:00:00Z","v":1005081,"vw":56.546561},{"c":56.77,"h":57.05,"l":56.73,"n":7123,"o":57.04,"t":"2025-05-01T04:00:00Z","v":957274,"vw":56.915137},{"c":58.29,"h":58.555,"l":58.1,"n":8884,"o":58.34,"t":"2025-05-02T04:00:00Z","v":1102760,"vw":58.264717},{"c":58.99,"h":59.34,"l":58.91,"n":7532,"o":59.34,"t":"2025-05-05T04:00:00Z","v":1051136,"vw":59.093524},{"c":58.3,"h":58.53,"l":58.0001,"n":6489,"o":58.16,"t":"2025-05-06T04:00:00Z","v":1000594,"vw":58.356881},{"c":57.98,"h":58.19,"l":57.72,"n":7956,"o":58.17,"t":"2025-05-07T04:00:00Z","v":4553352,"vw":57.926089},{"c":57.46,"h":57.91,"l":57.45,"n":10476,"o":57.81,"t":"2025-05-08T04:00:00Z","v":4102375,"vw":57.670132},{"c":58.1,"h":58.365,"l":58.035,"n":6514,"o":58.33,"t":"2025-05-09T04:00:00Z","v":961296,"vw":58.136048},{"c":59.14,"h":59.21,"l":58.8938,"n":6260,"o":59.21,"t":"2025-05-12T04:00:00Z","v":949079,"vw":59.0383},{"c":59.44,"h":59.62,"l":58.8401,"n":7179,"o":58.95,"t":"2025-05-13T04:00:00Z","v":1273835,"vw":59.415324},{"c":59.65,"h":59.86,"l":59.6,"n":8075,"o":59.81,"t":"2025-05-14T04:00:00Z","v":1102043,"vw":59.72643},{"c":60.01,"h":60.03,"l":59.7232,"n":7776,"o":59.89,"t":"2025-05-15T04:00:00Z","v":949459,"vw":59.920577},{"c":60.04,"h":60.09,"l":59.7001,"n":6591,"o":59.91,"t":"2025-05-16T04:00:00Z","v":837758,"vw":59.946242},{"c":60.11,"h":60.14,"l":59.59,"n":12194,"o":59.59,"t":"2025-05-19T04:00:00Z","v":1157330,"vw":60.020374},{"c":59.67,"h":59.69,"l":59.41,"n":70487,"o":59.45,"t":"2025-05-20T04:00:00Z","v":58238917,"vw":59.555208},{"c":59.6,"h":60.14,"l":59.54,"n":168634,"o":59.94,"t":"2025-05-21T04:00:00Z","v":13065595,"vw":59.890396},{"c":59.37,"h":59.55,"l":59.175,"n":30136,"o":59.28,"t":"2025-05-22T04:00:00Z","v":3264367,"vw":59.421301},{"c":59.72,"h":59.78,"l":59.22,"n":21934,"o":59.22,"t":"2025-05-23T04:00:00Z","v":4287263,"vw":59.618412},{"c":59.88,"h":59.91,"l":59.65,"n":19833,"o":59.78,"t":"2025-05-27T04:00:00Z","v":4484134,"vw":59.80179},{"c":59.79,"h":59.93,"l":59.72,"n":16618,"o":59.93,"t":"2025-05-28T04:00:00Z","v":2992061,"vw":59.815908},{"c":59.88,"h":60.13,"l":59.68,"n":17615,"o":60.09,"t":"2025-05-29T04:00:00Z","v":3172250,"vw":59.860681},{"c":59.24,"h":59.49,"l":58.92,"n":11680,"o":59.49,"t":"2025-05-30T04:00:00Z","v":2131129,"vw":59.232996},{"c":59.71,"h":59.72,"l":59.28,"n":15482,"o":59.43,"t":"2025-06-02T04:00:00Z","v":3029819,"vw":59.469908},{"c":59.68,"h":59.74,"l":59.39,"n":8019,"o":59.5,"t":"2025-06-03T04:00:00Z","v":1265148,"vw":59.628548},{"c":60.26,"h":60.39,"l":60.19,"n":10393,"o":60.29,"t":"2025-06-04T04:00:00Z","v":1672699,"vw":60.297253},{"c":60.6,"h":60.89,"l":60.48,"n":7588,"o":60.77,"t":"2025-06-05T04:00:00Z","v":1278241,"vw":60.702793},{"c":60.94,"h":60.97,"l":60.7748,"n":7943,"o":60.82,"t":"2025-06-06T04:00:00Z","v":1081310,"vw":60.888275},{"c":61.37,"h":61.48,"l":61.13,"n":12105,"o":61.175,"t":"2025-06-09T04:00:00Z","v":2031472,"vw":61.33147},{"c":61.84,"h":61.865,"l":61.59,"n":6944,"o":61.63,"t":"2025-06-10T04:00:00Z","v":1154976,"vw":61.7699},{"c":62.15,"h":62.32,"l":62.02,"n":7828,"o":62.2,"t":"2025-06-11T04:00:00Z","v":1646638,"vw":62.18199},{"c":62.23,"h":62.29,"l":62.01,"n":10491,"o":62.04,"t":"2025-06-12T04:00:00Z","v":2729117,"vw":62.206193},{"c":61.29,"h":61.565,"l":61.11,"n":6988,"o":61.12,"t":"2025-06-13T04:00:00Z","v":1349366,"vw":61.302363},{"c":61.33,"h":61.69,"l":61.2931,"n":10613,"o":61.35,"t":"2025-06-16T04:00:00Z","v":1981225,"vw":61.442136},{"c":60.42,"h":60.96,"l":60.36,"n":8221,"o":60.94,"t":"2025-06-17T04:00:00Z","v":1042928,"vw":60.620759},{"c":60.67,"h":60.88,"l":60.54,"n":12269,"o":60.7,"t":"2025-06-18T04:00:00Z","v":2363563,"vw":60.707898},{"c":60.38,"h":61.04,"l":60.35,"n":10375,"o":61.04,"t":"2025-06-20T04:00:00Z","v":1794345,"vw":60.577903},{"c":60.8,"h":60.8,"l":60.02,"n":9155,"o":60.12,"t":"2025-06-23T04:00:00Z","v":1753747,"vw":60.474579},{"c":62.3,"h":62.375,"l":61.7,"n":13316,"o":61.79,"t":"2025-06-24T04:00:00Z","v":1943343,"vw":62.205029},{"c":62.46,"h":62.5,"l":62.23,"n":11591,"o":62.29,"t":"2025-06-25T04:00:00Z","v":2143752,"vw":62.387125},{"c":63.06,"h":63.15,"l":62.77,"n":20782,"o":62.86,"t":"2025-06-26T04:00:00Z","v":4499886,"vw":63.019798},{"c":62.96,"h":63.17,"l":62.7793,"n":13784,"o":62.92,"t":"2025-06-27T04:00:00Z","v":2752588,"vw":62.984199},{"c":63.14,"h":63.19,"l":62.83,"n":5286,"o":63.07,"t":"2025-06-30T04:00:00Z","v":892912,"vw":63.060086},{"c":63.28,"h":63.46,"l":63.115,"n":8203,"o":63.4,"t":"2025-07-01T04:00:00Z","v":1097729,"vw":63.28924},{"c":63.77,"h":63.77,"l":63.14,"n":10615,"o":63.2,"t":"2025-07-02T04:00:00Z","v":1900402,"vw":63.560334},{"c":64.29,"h":64.385,"l":63.95,"n":9783,"o":63.95,"t":"2025-07-03T04:00:00Z","v":1653364,"vw":64.274147},{"c":63.1,"h":63.53,"l":62.95,"n":8197,"o":63.4,"t":"2025-07-07T04:00:00Z","v":1024684,"vw":63.250505},{"c":63.41,"h":63.47,"l":63.2022,"n":5736,"o":63.46,"t":"2025-07-08T04:00:00Z","v":828700,"vw":63.350687},{"c":63.47,"h":63.64,"l":63.35,"n":5126,"o":63.52,"t":"2025-07-09T04:00:00Z","v":739855,"vw":63.488544},{"c":63.56,"h":63.64,"l":63.32,"n":5962,"o":63.64,"t":"2025-07-10T04:00:00Z","v":729561,"vw":63.514283},{"c":63.27,"h":63.43,"l":63.2635,"n":4552,"o":63.42,"t":"2025-07-11T04:00:00Z","v":819845,"vw":63.340416},{"c":63.2,"h":63.24,"l":63.06,"n":5540,"o":63.15,"t":"2025-07-14T04:00:00Z","v":875596,"vw":63.177025},{"c":63.36,"h":63.81,"l":63.325,"n":5118,"o":63.74,"t":"2025-07-15T04:00:00Z","v":2181509,"vw":63.418853},{"c":63.81,"h":63.825,"l":63.25,"n":7011,"o":63.49,"t":"2025-07-16T04:00:00Z","v":1165788,"vw":63.579081},{"c":64.11,"h":64.175,"l":63.72,"n":5220,"o":63.81,"t":"2025-07-17T04:00:00Z","v":745705,"vw":64.037971},{"c":63.7,"h":64.145,"l":63.7,"n":6703,"o":63.97,"t":"2025-07-18T04:00:00Z","v":959486,"vw":63.882584},{"c":64.13,"h":64.3847,"l":64.005,"n":5326,"o":64.07,"t":"2025-07-21T04:00:00Z","v":775578,"vw":64.214634},{"c":63.7,"h":63.755,"l":63.39,"n":5132,"o":63.69,"t":"2025-07-22T04:00:00Z","v":751107,"vw":63.683325},{"c":64.44,"h":64.46,"l":64.06,"n":6592,"o":64.09,"t":"2025-07-23T04:00:00Z","v":685620,"vw":64.293301},{"c":63.95,"h":64.2,"l":63.95,"n":7757,"o":64.2,"t":"2025-07-24T04:00:00Z","v":2828124,"vw":64.075544},{"c":63.88,"h":63.92,"l":63.625,"n":11573,"o":63.72,"t":"2025-07-25T04:00:00Z","v":2415334,"vw":63.78275},{"c":63.24,"h":63.51,"l":63.17,"n":12908,"o":63.48,"t":"2025-07-28T04:00:00Z","v":2935291,"vw":63.249454},{"c":63.35,"h":63.435,"l":63.175,"n":11233,"o":63.34,"t":"2025-07-29T04:00:00Z","v":2783695,"vw":63.316107},{"c":63.12,"h":63.43,"l":62.9736,"n":10771,"o":63.24,"t":"2025-07-30T04:00:00Z","v":1779300,"vw":63.171757},{"c":62.82,"h":63.14,"l":62.71,"n":12066,"o":63.13,"t":"2025-07-31T04:00:00Z","v":1939108,"vw":62.942194},{"c":62.54,"h":62.82,"l":62.3,"n":8645,"o":62.8,"t":"2025-08-01T04:00:00Z","v":1171896,"vw":62.508705},{"c":63.03,"h":63.18,"l":62.89,"n":6352,"o":63.09,"t":"2025-08-04T04:00:00Z","v":952640,"vw":63.022735},{"c":63.18,"h":63.49,"l":63.02,"n":5939,"o":63.27,"t":"2025-08-05T04:00:00Z","v":944859,"vw":63.201211},{"c":63.34,"h":63.4,"l":63.075,"n":5148,"o":63.23,"t":"2025-08-06T04:00:00Z","v":873708,"vw":63.260827},{"c":64.23,"h":64.435,"l":64.0214,"n":6974,"o":64.29,"t":"2025-08-07T04:00:00Z","v":1137453,"vw":64.170925},{"c":64.08,"h":64.15,"l":63.9802,"n":4277,"o":64.04,"t":"2025-08-08T04:00:00Z","v":508764,"vw":64.071967},{"c":63.99,"h":64.23,"l":63.98,"n":5452,"o":64.07,"t":"2025-08-11T04:00:00Z","v":794893,"vw":64.083577},{"c":64.75,"h":64.75,"l":64.27,"n":6796,"o":64.27,"t":"2025-08-12T04:00:00Z","v":939776,"vw":64.616731},{"c":64.96,"h":65.16,"l":64.81,"n":7312,"o":64.93,"t":"2025-08-13T04:00:00Z","v":1281966,"vw":64.988805},{"c":64.37,"h":64.51,"l":64.225,"n":4963,"o":64.3,"t":"2025-08-14T04:00:00Z","v":739593,"vw":64.329035},{"c":64.38,"h":64.59,"l":64.295,"n":7281,"o":64.59,"t":"2025-08-15T04:00:00Z","v":1011217,"vw":64.370734},{"c":64.72,"h":64.72,"l":64.5,"n":5033,"o":64.6,"t":"2025-08-18T04:00:00Z","v":659536,"vw":64.627559},{"c":64.14,"h":64.52,"l":64.11,"n":5096,"o":64.52,"t":"2025-08-19T04:00:00Z","v":632739,"vw":64.228781},{"c":63.84,"h":63.915,"l":63.49,"n":9904,"o":63.82,"t":"2025-08-20T04:00:00Z","v":1724902,"vw":63.728487},{"c":63.7,"h":63.81,"l":63.58,"n":5019,"o":63.75,"t":"2025-08-21T04:00:00Z","v":911489,"vw":63.721744},{"c":64.7,"h":64.74,"l":63.81,"n":5368,"o":63.85,"t":"2025-08-22T04:00:00Z","v":735269,"vw":64.567035},{"c":64.27,"h":64.655,"l":64.27,"n":5965,"o":64.46,"t":"2025-08-25T04:00:00Z","v":1133222,"vw":64.463779},{"c":64,"h":64.11,"l":63.91,"n":10079,"o":64.07,"t":"2025-08-26T04:00:00Z","v":1553504,"vw":63.985256},{"c":64.1,"h":64.135,"l":63.64,"n":9811,"o":63.71,"t":"2025-08-27T04:00:00Z","v":1573346,"vw":63.897668},{"c":64.27,"h":64.3081,"l":64,"n":7963,"o":64.04,"t":"2025-08-28T04:00:00Z","v":1618516,"vw":64.206681},{"c":63.47,"h":63.57,"l":63.2646,"n":7633,"o":63.57,"t":"2025-08-29T04:00:00Z","v":913993,"vw":63.41031},{"c":63.185,"h":63.23,"l":62.71,"n":9907,"o":62.75,"t":"2025-09-02T04:00:00Z","v":1214744,"vw":63.080017},{"c":63.67,"h":63.79,"l":63.5,"n":15503,"o":63.7,"t":"2025-09-03T04:00:00Z","v":2573255,"vw":63.64455},{"c":63.84,"h":63.86,"l":63.47,"n":8761,"o":63.54,"t":"2025-09-04T04:00:00Z","v":1394201,"vw":63.665576},{"c":64.4,"h":64.68,"l":64.09,"n":10692,"o":64.5,"t":"2025-09-05T04:00:00Z","v":1831787,"vw":64.352558},{"c":64.81,"h":64.83,"l":64.5218,"n":5917,"o":64.56,"t":"2025-09-08T04:00:00Z","v":952789,"vw":64.683031},{"c":65.01,"h":65.19,"l":64.81,"n":7033,"o":64.81,"t":"2025-09-09T04:00:00Z","v":937276,"vw":65.053228},{"c":65.85,"h":66.1,"l":65.65,"n":13399,"o":65.65,"t":"2025-09-10T04:00:00Z","v":1778387,"vw":65.946425},{"c":66.33,"h":66.4751,"l":65.98,"n":5439,"o":65.98,"t":"2025-09-11T04:00:00Z","v":1629676,"vw":66.331908},{"c":66.51,"h":66.5699,"l":66.405,"n":7101,"o":66.48,"t":"2025-09-12T04:00:00Z","v":820653,"vw":66.498662},{"c":66.92,"h":66.945,"l":66.71,"n":8897,"o":66.83,"t":"2025-09-15T04:00:00Z","v":1513963,"vw":66.853728},{"c":67.39,"h":67.5,"l":67.145,"n":22232,"o":67.45,"t":"2025-09-16T04:00:00Z","v":7521906,"vw":67.342754},{"c":67.38,"h":67.95,"l":67.075,"n":29738,"o":67.46,"t":"2025-09-17T04:00:00Z","v":2517089,"vw":67.493467},{"c":67.6,"h":67.685,"l":67.18,"n":8740,"o":67.44,"t":"2025-09-18T04:00:00Z","v":2181671,"vw":67.560351},{"c":67.45,"h":67.5301,"l":67.33,"n":5960,"o":67.47,"t":"2025-09-19T04:00:00Z","v":1453062,"vw":67.441887},{"c":67.91,"h":67.99,"l":67.48,"n":11263,"o":67.59,"t":"2025-09-22T04:00:00Z","v":2064009,"vw":67.753037},{"c":68.42,"h":68.6015,"l":68.3,"n":10145,"o":68.32,"t":"2025-09-23T04:00:00Z","v":2539802,"vw":68.454128},{"c":67.68,"h":68.0105,"l":67.5896,"n":7504,"o":67.93,"t":"2025-09-24T04:00:00Z","v":1482475,"vw":67.7689},{"c":67.08,"h":67.29,"l":66.89,"n":6531,"o":67.06,"t":"2025-09-25T04:00:00Z","v":1300566,"vw":67.052941},{"c":67,"h":67.01,"l":66.62,"n":7385,"o":66.66,"t":"2025-09-26T04:00:00Z","v":1173157,"vw":66.832354},{"c":67.34,"h":67.65,"l":67.285,"n":6946,"o":67.4,"t":"2025-09-29T04:00:00Z","v":1750028,"vw":67.387215},{"c":67.51,"h":67.585,"l":67.22,"n":8260,"o":67.22,"t":"2025-09-30T04:00:00Z","v":1354804,"vw":67.437268},{"c":68.12,"h":68.2,"l":67.935,"n":11478,"o":67.98,"t":"2025-10-01T04:00:00Z","v":2603092,"vw":68.094204},{"c":68.33,"h":68.68,"l":67.99,"n":10339,"o":68.68,"t":"2025-10-02T04:00:00Z","v":2551174,"vw":68.258935},{"c":68.85,"h":69.01,"l":68.5938,"n":11046,"o":68.85,"t":"2025-10-03T04:00:00Z","v":2265346,"vw":68.86888},{"c":69.19,"h":69.3501,"l":69.1,"n":7460,"o":69.14,"t":"2025-10-06T04:00:00Z","v":1219145,"vw":69.215854},{"c":68.83,"h":69.6299,"l":68.8,"n":5676,"o":69.55,"t":"2025-10-07T04:00:00Z","v":732353,"vw":69.038452},{"c":69.46,"h":69.46,"l":68.9412,"n":7210,"o":69,"t":"2025-10-08T04:00:00Z","v":1468381,"vw":69.248637},{"c":68.93,"h":69.55,"l":68.7965,"n":5680,"o":69.55,"t":"2025-10-09T04:00:00Z","v":599038,"vw":69.052613},{"c":67.07,"h":69.3,"l":67.015,"n":21747,"o":69.27,"t":"2025-10-10T04:00:00Z","v":3706205,"vw":67.573758},{"c":69,"h":69.18,"l":68.55,"n":8713,"o":68.79,"t":"2025-10-13T04:00:00Z","v":1037047,"vw":68.923232},{"c":68.41,"h":68.855,"l":67.83,"n":7816,"o":68.125,"t":"2025-10-14T04:00:00Z","v":915359,"vw":68.470956},{"c":69.75,"h":69.875,"l":69.27,"n":12733,"o":69.76,"t":"2025-10-15T04:00:00Z","v":1400488,"vw":69.685105},{"c":70.28,"h":70.79,"l":70.11,"n":14412,"o":70.54,"t":"2025-10-16T04:00:00Z","v":2118353,"vw":70.403234},{"c":70.32,"h":70.47,"l":69.97,"n":10062,"o":70.07,"t":"2025-10-17T04:00:00Z","v":1175108,"vw":70.262154},{"c":71.4,"h":71.52,"l":71.03,"n":12906,"o":71.12,"t":"2025-10-20T04:00:00Z","v":1905112,"vw":71.395489},{"c":70.58,"h":70.9499,"l":70.57,"n":7846,"o":70.9,"t":"2025-10-21T04:00:00Z","v":823910,"vw":70.752229},{"c":70.74,"h":71.235,"l":70.395,"n":14065,"o":70.88,"t":"2025-10-22T04:00:00Z","v":1345497,"vw":70.812327},{"c":71.08,"h":71.235,"l":70.72,"n":8401,"o":70.72,"t":"2025-10-23T04:00:00Z","v":1149828,"vw":71.079739},{"c":71.58,"h":71.715,"l":71.49,"n":6288,"o":71.67,"t":"2025-10-24T04:00:00Z","v":821805,"vw":71.63491},{"c":72.24,"h":72.2699,"l":71.8741,"n":6703,"o":72.16,"t":"2025-10-27T04:00:00Z","v":841340,"vw":72.102381},{"c":72.36,"h":72.4744,"l":71.9,"n":7009,"o":71.96,"t":"2025-10-28T04:00:00Z","v":1115569,"vw":72.246469},{"c":72.76,"h":73.24,"l":72.48,"n":19804,"o":73.15,"t":"2025-10-29T04:00:00Z","v":3064279,"vw":72.890979},{"c":72.2,"h":72.4883,"l":72.12,"n":8824,"o":72.24,"t":"2025-10-30T04:00:00Z","v":850595,"vw":72.308898},{"c":72.25,"h":72.54,"l":71.98,"n":13551,"o":72.49,"t":"2025-10-31T04:00:00Z","v":1646948,"vw":72.243774},{"c":73.01,"h":73.0799,"l":72.61,"n":10140,"o":72.96,"t":"2025-11-03T05:00:00Z","v":1024638,"vw":72.966765},{"c":71.48,"h":72.15,"l":71.46,"n":14467,"o":71.75,"t":"2025-11-04T05:00:00Z","v":1261837,"vw":71.811154},{"c":72.13,"h":72.28,"l":71.32,"n":11489,"o":71.32,"t":"2025-11-05T05:00:00Z","v":3811567,"vw":72.108959},{"c":71.15,"h":71.77,"l":70.91,"n":22698,"o":71.71,"t":"2025-11-06T05:00:00Z","v":2760987,"vw":71.192658},{"c":71.02,"h":71.02,"l":70.07,"n":16381,"o":70.66,"t":"2025-11-07T05:00:00Z","v":1505517,"vw":70.643821},{"c":72.23,"h":72.27,"l":71.71,"n":10532,"o":71.84,"t":"2025-11-10T05:00:00Z","v":905236,"vw":72.056242},{"c":72.4,"h":72.505,"l":72.04,"n":7882,"o":72.11,"t":"2025-11-11T05:00:00Z","v":867333,"vw":72.332669},{"c":72.39,"h":72.47,"l":72.235,"n":11040,"o":72.47,"t":"2025-11-12T05:00:00Z","v":693966,"vw":72.345327},{"c":71.29,"h":72.27,"l":71.2001,"n":15405,"o":72.27,"t":"2025-11-13T05:00:00Z","v":1475481,"vw":71.669774},{"c":71.73,"h":72.02,"l":70.8,"n":19113,"o":70.94,"t":"2025-11-14T05:00:00Z","v":1843556,"vw":71.681912},{"c":70.89,"h":71.67,"l":70.69,"n":14340,"o":71.28,"t":"2025-11-17T05:00:00Z","v":1496991,"vw":71.274438},{"c":70.51,"h":70.8265,"l":70.04,"n":24853,"o":70.44,"t":"2025-11-18T05:00:00Z","v":1873993,"vw":70.41353},{"c":70.4,"h":70.83,"l":70.095,"n":12269,"o":70.23,"t":"2025-11-19T05:00:00Z","v":1167815,"vw":70.449011},{"c":69.55,"h":71.405,"l":69.525,"n":24502,"o":71.3,"t":"2025-11-20T05:00:00Z","v":1336878,"vw":70.054526},{"c":69.54,"h":69.79,"l":68.63,"n":23100,"o":69.06,"t":"2025-11-21T05:00:00Z","v":2230775,"vw":69.322045},{"c":70.06,"h":70.095,"l":69.24,"n":8107,"o":69.3,"t":"2025-11-24T05:00:00Z","v":661459,"vw":69.833843},{"c":70.25,"h":70.28,"l":69.225,"n":12787,"o":69.77,"t":"2025-11-25T05:00:00Z","v":1057069,"vw":69.857097},{"c":71.14,"h":71.215,"l":70.615,"n":7176,"o":70.82,"t":"2025-11-26T05:00:00Z","v":728342,"vw":71.068943},{"c":71.18,"h":71.21,"l":70.86,"n":3598,"o":70.97,"t":"2025-11-28T05:00:00Z","v":286413,"vw":71.055656},{"c":70.9,"h":71.1181,"l":70.76,"n":10681,"o":70.82,"t":"2025-12-01T05:00:00Z","v":2216800,"vw":70.985955},{"c":71.16,"h":71.31,"l":70.9,"n":10206,"o":71.25,"t":"2025-12-02T05:00:00Z","v":888873,"vw":71.1259},{"c":71.43,"h":71.435,"l":71.05,"n":7701,"o":71.21,"t":"2025-12-03T05:00:00Z","v":549230,"vw":71.287051},{"c":71.41,"h":71.51,"l":71.2,"n":8262,"o":71.5,"t":"2025-12-04T05:00:00Z","v":752998,"vw":71.367011},{"c":71.89,"h":72.46,"l":71.74,"n":7462,"o":72.08,"t":"2025-12-05T05:00:00Z","v":1122764,"vw":72.025136},{"c":71.86,"h":72.22,"l":71.68,"n":8260,"o":72.18,"t":"2025-12-08T05:00:00Z","v":818288,"vw":71.911216},{"c":72.13,"h":72.17,"l":71.7,"n":7194,"o":71.7,"t":"2025-12-09T05:00:00Z","v":766177,"vw":72.005497},{"c":72.95,"h":73.035,"l":72.14,"n":11548,"o":72.2,"t":"2025-12-10T05:00:00Z","v":1051922,"vw":72.469232},{"c":72.54,"h":72.67,"l":72.115,"n":8856,"o":72.37,"t":"2025-12-11T05:00:00Z","v":898744,"vw":72.45602},{"c":71.47,"h":72.46,"l":71.325,"n":14919,"o":72.37,"t":"2025-12-12T05:00:00Z","v":2801117,"vw":71.990929},{"c":71.51,"h":72.18,"l":71.5,"n":10835,"o":72.18,"t":"2025-12-15T05:00:00Z","v":1927301,"vw":71.93359},{"c":69.57,"h":69.97,"l":69.46,"n":37308,"o":69.8,"t":"2025-12-16T05:00:00Z","v":12065775,"vw":69.624977},{"c":69.01,"h":69.96,"l":68.952,"n":17410,"o":69.85,"t":"2025-12-17T05:00:00Z","v":2642658,"vw":69.377515},{"c":69.89,"h":70.275,"l":69.76,"n":12687,"o":69.98,"t":"2025-12-18T05:00:00Z","v":1262532,"vw":70.046957},{"c":70.58,"h":70.74,"l":70.24,"n":11783,"o":70.28,"t":"2025-12-19T05:00:00Z","v":1822010,"vw":70.59815},{"c":71.01,"h":71.05,"l":70.875,"n":9280,"o":71.01,"t":"2025-12-22T05:00:00Z","v":1424359,"vw":70.978937},{"c":71.69,"h":71.705,"l":71.1,"n":9149,"o":71.2,"t":"2025-12-23T05:00:00Z","v":1273169,"vw":71.53502},{"c":71.95,"h":71.97,"l":71.7962,"n":8870,"o":71.89,"t":"2025-12-24T05:00:00Z","v":1094232,"vw":71.900255},{"c":72.35,"h":72.355,"l":72.036,"n":9354,"o":72.07,"t":"2025-12-26T05:00:00Z","v":2074136,"vw":72.146634},{"c":72.5,"h":72.5261,"l":72.27,"n":9868,"o":72.45,"t":"2025-12-29T05:00:00Z","v":1104778,"vw":72.400648},{"c":72.74,"h":72.9115,"l":72.65,"n":9409,"o":72.76,"t":"2025-12-30T05:00:00Z","v":819666,"vw":72.798994},{"c":72.68,"h":73,"l":72.67,"n":9812,"o":72.96,"t":"2025-12-31T05:00:00Z","v":1479506,"vw":72.752474},{"c":74.42,"h":74.435,"l":73.93,"n":20863,"o":74.06,"t":"2026-01-02T05:00:00Z","v":1905704,"vw":74.137756},{"c":75.42,"h":75.55,"l":74.98,"n":22634,"o":75.27,"t":"2026-01-05T05:00:00Z","v":2669763,"vw":75.368253},{"c":76.22,"h":76.265,"l":75.9,"n":14026,"o":76,"t":"2026-01-06T05:00:00Z","v":1188923,"vw":76.149179},{"c":75.78,"h":76.056,"l":75.7174,"n":13179,"o":76.03,"t":"2026-01-07T05:00:00Z","v":1495338,"vw":75.86824},{"c":75.65,"h":75.78,"l":75.335,"n":13454,"o":75.76,"t":"2026-01-08T05:00:00Z","v":1272794,"vw":75.520266},{"c":76.11,"h":76.125,"l":75.59,"n":16509,"o":75.69,"t":"2026-01-09T05:00:00Z","v":1345828,"vw":75.948318},{"c":76.55,"h":76.59,"l":75.9001,"n":29058,"o":75.96,"t":"2026-01-12T05:00:00Z","v":6418085,"vw":76.443686},{"c":76.16,"h":76.55,"l":76.02,"n":11743,"o":76.505,"t":"2026-01-13T05:00:00Z","v":1837231,"vw":76.276052},{"c":76.63,"h":76.63,"l":76.19,"n":13165,"o":76.4,"t":"2026-01-14T05:00:00Z","v":992747,"vw":76.38896},{"c":77.25,"h":77.595,"l":77.195,"n":13568,"o":77.42,"t":"2026-01-15T05:00:00Z","v":1914955,"vw":77.408757},{"c":77.33,"h":77.44,"l":76.9118,"n":16320,"o":77.32,"t":"2026-01-16T05:00:00Z","v":1514628,"vw":77.256497},{"c":76.79,"h":77.33,"l":76.665,"n":22997,"o":76.8,"t":"2026-01-20T05:00:00Z","v":3705425,"vw":76.982444},{"c":78.03,"h":78.365,"l":77.5601,"n":17311,"o":77.67,"t":"2026-01-21T05:00:00Z","v":1495286,"vw":77.981201},{"c":78.76,"h":79.03,"l":78.415,"n":13764,"o":78.72,"t":"2026-01-22T05:00:00Z","v":1478966,"vw":78.832204},{"c":79.46,"h":79.59,"l":78.515,"n":14005,"o":78.66,"t":"2026-01-23T05:00:00Z","v":1367408,"vw":79.162512},{"c":79.65,"h":79.94,"l":79.54,"n":17432,"o":79.595,"t":"2026-01-26T05:00:00Z","v":2095395,"vw":79.765694},{"c":81.51,"h":81.5375,"l":80.76,"n":19340,"o":80.835,"t":"2026-01-27T05:00:00Z","v":2757897,"vw":81.21251},{"c":82.04,"h":82.155,"l":81.44,"n":21823,"o":82.05,"t":"2026-01-28T05:00:00Z","v":3491790,"vw":81.763954},{"c":81.43,"h":82,"l":80.12,"n":33938,"o":81.98,"t":"2026-01-29T05:00:00Z","v":3652801,"vw":81.074968},{"c":79.82,"h":81.1,"l":79.495,"n":32565,"o":80.75,"t":"2026-01-30T05:00:00Z","v":3010673,"vw":80.149128},{"c":80.39,"h":80.575,"l":79.1,"n":31231,"o":79.24,"t":"2026-02-02T05:00:00Z","v":3439036,"vw":80.011471},{"c":81.28,"h":81.885,"l":80.48,"n":35411,"o":81.75,"t":"2026-02-03T05:00:00Z","v":4950024,"vw":81.149217},{"c":80.13,"h":81.85,"l":79.82,"n":36932,"o":81.775,"t":"2026-02-04T05:00:00Z","v":3013344,"vw":80.597155},{"c":79.68,"h":80.305,"l":79.165,"n":48346,"o":79.52,"t":"2026-02-05T05:00:00Z","v":4917769,"vw":79.752199},{"c":81.82,"h":81.86,"l":80.6125,"n":23323,"o":80.71,"t":"2026-02-06T05:00:00Z","v":2585327,"vw":81.37854},{"c":82.51,"h":82.72,"l":81.58,"n":19738,"o":81.75,"t":"2026-02-09T05:00:00Z","v":1751949,"vw":82.456223},{"c":82.72,"h":83,"l":82.49,"n":22594,"o":82.99,"t":"2026-02-10T05:00:00Z","v":1921175,"vw":82.786522},{"c":84.42,"h":84.5,"l":83.32,"n":36123,"o":83.815,"t":"2026-02-11T05:00:00Z","v":3132468,"vw":84.124589},{"c":83.77,"h":85.29,"l":83.585,"n":38415,"o":85.14,"t":"2026-02-12T05:00:00Z","v":3263381,"vw":84.291},{"c":84.31,"h":84.43,"l":82.79,"n":42221,"o":83.78,"t":"2026-02-13T05:00:00Z","v":4156500,"vw":83.845011},{"c":83.75,"h":84.0645,"l":82.7208,"n":33369,"o":83.65,"t":"2026-02-17T05:00:00Z","v":2915712,"vw":83.460368},{"c":84.16,"h":84.745,"l":83.75,"n":34547,"o":83.96,"t":"2026-02-18T05:00:00Z","v":5513088,"vw":84.218013},{"c":84.08,"h":84.09,"l":83.37,"n":24520,"o":83.75,"t":"2026-02-19T05:00:00Z","v":1592553,"vw":83.803583},{"c":86.3,"h":86.3,"l":84.295,"n":43504,"o":84.295,"t":"2026-02-20T05:00:00Z","v":3950008,"vw":85.761728},{"c":85.24,"h":85.96,"l":84.97,"n":28965,"o":85.6,"t":"2026-02-23T05:00:00Z","v":2253157,"vw":85.39688},{"c":87.1,"h":87.436,"l":86.28,"n":29403,"o":86.55,"t":"2026-02-24T05:00:00Z","v":3400841,"vw":87.052218},{"c":88.26,"h":88.52,"l":88,"n":28066,"o":88.49,"t":"2026-02-25T05:00:00Z","v":3438607,"vw":88.321838},{"c":87.91,"h":88.87,"l":86.99,"n":38114,"o":88.86,"t":"2026-02-26T05:00:00Z","v":3393495,"vw":87.800902},{"c":87.68,"h":87.795,"l":86.92,"n":23218,"o":87,"t":"2026-02-27T05:00:00Z","v":2959493,"vw":87.469361},{"c":86.09,"h":86.615,"l":85.06,"n":39248,"o":85.122,"t":"2026-03-02T05:00:00Z","v":4076740,"vw":85.886541},{"c":81.33,"h":82.06,"l":78.78,"n":97697,"o":80.63,"t":"2026-03-03T05:00:00Z","v":11767782,"vw":80.670197},{"c":82.32,"h":83.245,"l":80.99,"n":59765,"o":81.395,"t":"2026-03-04T05:00:00Z","v":6848953,"vw":82.147707},{"c":80.22,"h":81.72,"l":79.01,"n":77754,"o":81,"t":"2026-03-05T05:00:00Z","v":6406743,"vw":80.048272},{"c":79.43,"h":79.955,"l":78.23,"n":67659,"o":78.69,"t":"2026-03-06T05:00:00Z","v":5594909,"vw":79.351093},{"c":81.06,"h":81.26,"l":77.5,"n":86267,"o":78.17,"t":"2026-03-09T04:00:00Z","v":6493946,"vw":79.346375},{"c":80.99,"h":82.79,"l":80.52,"n":63490,"o":81.06,"t":"2026-03-10T04:00:00Z","v":4765527,"vw":81.605687},{"c":81.35,"h":81.9,"l":80.745,"n":50261,"o":81.14,"t":"2026-03-11T04:00:00Z","v":2845750,"vw":81.26984},{"c":78.25,"h":80.09,"l":78.18,"n":57965,"o":80.04,"t":"2026-03-12T04:00:00Z","v":3888633,"vw":78.759472},{"c":77.99,"h":79.88,"l":77.755,"n":56015,"o":79.27,"t":"2026-03-13T04:00:00Z","v":5867265,"vw":78.455506},{"c":80.52,"h":80.88,"l":79.83,"n":41103,"o":79.89,"t":"2026-03-16T04:00:00Z","v":4110945,"vw":80.20661},{"c":81.29,"h":81.6751,"l":80.88,"n":34737,"o":81.49,"t":"2026-03-17T04:00:00Z","v":2651536,"vw":81.345594},{"c":79.785,"h":81.235,"l":79.76,"n":49340,"o":80.73,"t":"2026-03-18T04:00:00Z","v":3361455,"vw":80.549929},{"c":80.19,"h":80.525,"l":77.875,"n":59664,"o":78.17,"t":"2026-03-19T04:00:00Z","v":8444191,"vw":79.302869},{"c":77.3,"h":79.37,"l":76.99,"n":66740,"o":79.31,"t":"2026-03-20T04:00:00Z","v":9690165,"vw":77.852941},{"c":80.15,"h":80.85,"l":78.925,"n":69001,"o":79.34,"t":"2026-03-23T04:00:00Z","v":8568584,"vw":80.162814},{"c":78.66,"h":79.24,"l":77.97,"n":57391,"o":78.07,"t":"2026-03-24T04:00:00Z","v":3350874,"vw":78.67369},{"c":79.73,"h":80.3,"l":79.21,"n":53290,"o":79.88,"t":"2026-03-25T04:00:00Z","v":4160316,"vw":79.802693},{"c":76.98,"h":78.76,"l":76.96,"n":107804,"o":78.225,"t":"2026-03-26T04:00:00Z","v":15318438,"vw":77.680669},{"c":76.52,"h":77.36,"l":76.195,"n":60007,"o":76.68,"t":"2026-03-27T04:00:00Z","v":7863056,"vw":76.608942},{"c":75.54,"h":76.9,"l":75.08,"n":54300,"o":76.79,"t":"2026-03-30T04:00:00Z","v":5072645,"vw":75.820258},{"c":78.66,"h":78.695,"l":75.85,"n":75304,"o":75.97,"t":"2026-03-31T04:00:00Z","v":5352938,"vw":77.340202},{"c":79.53,"h":80.36,"l":79.185,"n":45859,"o":79.35,"t":"2026-04-01T04:00:00Z","v":3168822,"vw":79.78183},{"c":78.43,"h":79.22,"l":76.67,"n":48239,"o":76.84,"t":"2026-04-02T04:00:00Z","v":2439711,"vw":78.208777},{"c":79.39,"h":79.82,"l":78.94,"n":23232,"o":79.35,"t":"2026-04-06T04:00:00Z","v":2678730,"vw":79.420131},{"c":79.93,"h":79.985,"l":78.41,"n":44581,"o":79.54,"t":"2026-04-07T04:00:00Z","v":3368803,"vw":79.245819},{"c":84.8,"h":85.54,"l":83.92,"n":46925,"o":85.42,"t":"2026-04-08T04:00:00Z","v":5009575,"vw":84.675213},{"c":84.65,"h":85.01,"l":83.48,"n":23192,"o":83.84,"t":"2026-04-09T04:00:00Z","v":1960647,"vw":84.422389},{"c":85.08,"h":85.57,"l":84.84,"n":26392,"o":85.25,"t":"2026-04-10T04:00:00Z","v":2381215,"vw":85.147514},{"c":86.01,"h":86.055,"l":84.35,"n":24371,"o":84.5,"t":"2026-04-13T04:00:00Z","v":2148583,"vw":85.221832},{"c":87.77,"h":87.79,"l":86.8,"n":20874,"o":86.95,"t":"2026-04-14T04:00:00Z","v":2570517,"vw":87.448051},{"c":87.68,"h":87.955,"l":87.32,"n":39639,"o":87.72,"t":"2026-04-15T04:00:00Z","v":6284572,"vw":87.666961},{"c":87.84,"h":88.2,"l":87.28,"n":21491,"o":87.85,"t":"2026-04-16T04:00:00Z","v":2046827,"vw":87.855196},{"c":89.66,"h":90.51,"l":89.34,"n":33526,"o":89.535,"t":"2026-04-17T04:00:00Z","v":3254026,"vw":89.818854},{"c":88.84,"h":89.04,"l":88.3351,"n":29215,"o":88.8,"t":"2026-04-20T04:00:00Z","v":2042190,"vw":88.786447},{"c":87.7,"h":89.37,"l":87.54,"n":35269,"o":89.14,"t":"2026-04-21T04:00:00Z","v":2781019,"vw":88.30969},{"c":89.7,"h":89.775,"l":88.84,"n":31963,"o":89.08,"t":"2026-04-22T04:00:00Z","v":3314938,"vw":89.382235},{"c":88.29,"h":89.44,"l":87.3,"n":31186,"o":89.01,"t":"2026-04-23T04:00:00Z","v":2021951,"vw":88.579328},{"c":90.45,"h":90.63,"l":89.545,"n":29209,"o":89.83,"t":"2026-04-24T04:00:00Z","v":2639021,"vw":90.049993},{"c":90.72,"h":91.25,"l":90.42,"n":21875,"o":91.11,"t":"2026-04-27T04:00:00Z","v":2558355,"vw":90.71925},{"c":89.62,"h":89.8,"l":88.83,"n":24507,"o":89.4,"t":"2026-04-28T04:00:00Z","v":2820802,"vw":89.313466},{"c":89.08,"h":89.71,"l":88.62,"n":25936,"o":89.62,"t":"2026-04-29T04:00:00Z","v":1899629,"vw":89.194973},{"c":91.05,"h":91.2461,"l":89.365,"n":26809,"o":90.05,"t":"2026-04-30T04:00:00Z","v":2837003,"vw":90.491697},{"c":91.27,"h":92.17,"l":90.73,"n":22216,"o":90.73,"t":"2026-05-01T04:00:00Z","v":1651850,"vw":91.500656},{"c":91.47,"h":92.69,"l":90.99,"n":27328,"o":91.985,"t":"2026-05-04T04:00:00Z","v":2118253,"vw":91.662698},{"c":93.76,"h":94.22,"l":92.86,"n":22553,"o":93.05,"t":"2026-05-05T04:00:00Z","v":1772021,"vw":93.792725},{"c":97,"h":97.195,"l":95.7,"n":22676,"o":96.28,"t":"2026-05-06T04:00:00Z","v":1605962,"vw":96.617899},{"c":95.57,"h":97.28,"l":95.47,"n":35673,"o":97.28,"t":"2026-05-07T04:00:00Z","v":2540352,"vw":96.15617},{"c":98.02,"h":98.07,"l":96.77,"n":20920,"o":96.88,"t":"2026-05-08T04:00:00Z","v":1581612,"vw":97.790754},{"c":97.94,"h":98.305,"l":97.285,"n":27872,"o":97.63,"t":"2026-05-11T04:00:00Z","v":2555584,"vw":97.972033},{"c":94.2,"h":95.585,"l":92.935,"n":37223,"o":95,"t":"2026-05-12T04:00:00Z","v":2661938,"vw":94.040185},{"c":96.14,"h":96.495,"l":94.97,"n":23849,"o":95.76,"t":"2026-05-13T04:00:00Z","v":1494856,"vw":95.99205},{"c":97.22,"h":97.4,"l":96.31,"n":23226,"o":96.55,"t":"2026-05-14T04:00:00Z","v":1686686,"vw":97.157465},{"c":93.6,"h":94.235,"l":92.96,"n":30714,"o":93.685,"t":"2026-05-15T04:00:00Z","v":2409458,"vw":93.742201},{"c":93.55,"h":94.81,"l":92.53,"n":42725,"o":94.72,"t":"2026-05-18T04:00:00Z","v":3317344,"vw":93.778445},{"c":92.08,"h":93.13,"l":90.73,"n":40493,"o":91.08,"t":"2026-05-19T04:00:00Z","v":1920791,"vw":91.927679},{"c":94.27,"h":94.43,"l":92.51,"n":34851,"o":92.61,"t":"2026-05-20T04:00:00Z","v":1901983,"vw":93.879241},{"c":95.59,"h":96.1,"l":94.24,"n":40223,"o":94.39,"t":"2026-05-21T04:00:00Z","v":2226376,"vw":95.274035},{"c":95.6,"h":96.52,"l":95.58,"n":37695,"o":96.23,"t":"2026-05-22T04:00:00Z","v":3355416,"vw":96.068672},{"c":99.99,"h":100.21,"l":98.78,"n":29879,"o":98.855,"t":"2026-05-26T04:00:00Z","v":2223780,"vw":99.733071},{"c":100.42,"h":101.43,"l":99.57,"n":43727,"o":101.1999,"t":"2026-05-27T04:00:00Z","v":3064970,"vw":100.281891},{"c":101.03,"h":101.42,"l":99.05,"n":42306,"o":99.46,"t":"2026-05-28T04:00:00Z","v":2715156,"vw":100.513927},{"c":101.04,"h":101.87,"l":100.75,"n":37172,"o":101.65,"t":"2026-05-29T04:00:00Z","v":2665966,"vw":101.208547},{"c":103.67,"h":104.185,"l":102,"n":59121,"o":102.395,"t":"2026-06-01T04:00:00Z","v":4455736,"vw":103.048086},{"c":104.04,"h":104.085,"l":102.71,"n":35699,"o":103.14,"t":"2026-06-02T04:00:00Z","v":2933976,"vw":103.659369},{"c":103,"h":103.88,"l":102.35,"n":33493,"o":103.88,"t":"2026-06-03T04:00:00Z","v":1994723,"vw":102.837965},{"c":101.68,"h":102.03,"l":99.69,"n":39664,"o":100.47,"t":"2026-06-04T04:00:00Z","v":3175367,"vw":101.242403},{"c":93.9,"h":97.9,"l":93.58,"n":77050,"o":97.56,"t":"2026-06-05T04:00:00Z","v":4485281,"vw":95.371875},{"c":96.18,"h":97.14,"l":95.835,"n":51541,"o":96.562,"t":"2026-06-08T04:00:00Z","v":2700684,"vw":96.420167},{"c":96.38,"h":98.89,"l":93.22,"n":98009,"o":98.47,"t":"2026-06-09T04:00:00Z","v":4786158,"vw":95.728361},{"c":94.18,"h":96.96,"l":94.07,"n":87345,"o":95.25,"t":"2026-06-10T04:00:00Z","v":6485291,"vw":95.172184},{"c":99.2,"h":99.36,"l":95.36,"n":74469,"o":95.52,"t":"2026-06-11T04:00:00Z","v":3114006,"vw":97.094066},{"c":99.75,"h":100.18,"l":98.3,"n":64509,"o":99.15,"t":"2026-06-12T04:00:00Z","v":2779976,"vw":99.652125},{"c":102.96,"h":103.1565,"l":102.22,"n":37890,"o":102.68,"t":"2026-06-15T04:00:00Z","v":2171544,"vw":102.780131},{"c":101.41,"h":103.32,"l":101.27,"n":36238,"o":102.71,"t":"2026-06-16T04:00:00Z","v":2558010,"vw":101.903075},{"c":101.76,"h":104.04,"l":101.62,"n":56717,"o":103.23,"t":"2026-06-17T04:00:00Z","v":4395268,"vw":102.958476},{"c":105.75,"h":106.09,"l":104.68,"n":36852,"o":104.73,"t":"2026-06-18T04:00:00Z","v":2562382,"vw":105.59116},{"c":106.49,"h":107.12,"l":106.13,"n":35512,"o":106.79,"t":"2026-06-22T04:00:00Z","v":3925772,"vw":106.579289},{"c":99.63,"h":101.54,"l":99.495,"n":46432,"o":99.9,"t":"2026-06-23T04:00:00Z","v":3652717,"vw":100.278713},{"c":99.93,"h":100.54,"l":98.765,"n":34666,"o":100.17,"t":"2026-06-24T04:00:00Z","v":2558178,"vw":99.650132},{"c":101.6,"h":103.345,"l":100.36,"n":43074,"o":103.2,"t":"2026-06-25T04:00:00Z","v":2426799,"vw":101.615479},{"c":100.05,"h":101.19,"l":98.7,"n":40278,"o":98.8,"t":"2026-06-26T04:00:00Z","v":2735366,"vw":100.20777},{"c":100.46,"h":100.57,"l":97.96,"n":33949,"o":99.84,"t":"2026-06-29T04:00:00Z","v":2242583,"vw":99.811429},{"c":102.3,"h":102.3499,"l":100.72,"n":21762,"o":100.73,"t":"2026-06-30T04:00:00Z","v":1801364,"vw":101.824502},{"c":98.53,"h":100.2,"l":98.51,"n":40931,"o":99.77,"t":"2026-07-01T04:00:00Z","v":3402768,"vw":99.164835},{"c":96.98,"h":99.8,"l":95.75,"n":57979,"o":98.75,"t":"2026-07-02T04:00:00Z","v":4639757,"vw":97.462646},{"c":100.19,"h":100.55,"l":99.45,"n":30145,"o":99.63,"t":"2026-07-06T04:00:00Z","v":2118805,"vw":100.179146},{"c":96.8,"h":97.84,"l":96.09,"n":49940,"o":97.41,"t":"2026-07-07T04:00:00Z","v":2904644,"vw":96.84704},{"c":97.24,"h":97.335,"l":95.06,"n":42231,"o":95.27,"t":"2026-07-08T04:00:00Z","v":3735734,"vw":96.543754},{"c":97.99,"h":98.48,"l":97.48,"n":25372,"o":97.88,"t":"2026-07-09T04:00:00Z","v":2220576,"vw":98.067357},{"c":98.31,"h":98.63,"l":97.02,"n":28157,"o":97.83,"t":"2026-07-10T04:00:00Z","v":2821402,"vw":98.069713},{"c":94.26,"h":95.6001,"l":94.08,"n":35475,"o":95.32,"t":"2026-07-13T04:00:00Z","v":2242036,"vw":94.734012},{"c":95.95,"h":96.29,"l":94.95,"n":37918,"o":95.5,"t":"2026-07-14T04:00:00Z","v":2772184,"vw":95.700742},{"c":95.26,"h":96.24,"l":93.76,"n":32626,"o":96.18,"t":"2026-07-15T04:00:00Z","v":4011524,"vw":94.927147},{"c":92.78,"h":93.65,"l":92.36,"n":67765,"o":93.265,"t":"2026-07-16T04:00:00Z","v":2985046,"vw":92.871422},{"c":91.78,"h":92.82,"l":89.47,"n":60842,"o":90.03,"t":"2026-07-17T04:00:00Z","v":4698671,"vw":91.607928},{"c":91.67,"h":92.8299,"l":91.51,"n":21147,"o":92.26,"t":"2026-07-20T04:00:00Z","v":1576873,"vw":92.075227},{"c":95,"h":95.27,"l":94.01,"n":15918,"o":94.32,"t":"2026-07-21T04:00:00Z","v":1376777,"vw":94.759019},{"c":94.61,"h":94.98,"l":94,"n":13038,"o":94.08,"t":"2026-07-22T04:00:00Z","v":1568136,"vw":94.632213},{"c":94.14,"h":94.7,"l":93.04,"n":19019,"o":93.76,"t":"2026-07-23T04:00:00Z","v":1870718,"vw":93.9273},{"c":91.89,"h":93.15,"l":91.65,"n":22201,"o":92.98,"t":"2026-07-24T04:00:00Z","v":2985498,"vw":92.289394},{"c":91.7,"h":93.16,"l":90.58,"n":27067,"o":93.04,"t":"2026-07-27T04:00:00Z","v":3560960,"vw":91.335806},{"c":89.44,"h":90.24,"l":88.24,"n":26114,"o":89.12,"t":"2026-07-28T04:00:00Z","v":2456769,"vw":89.321893},{"c":86.86,"h":89.54,"l":86.38,"n":35922,"o":88.185,"t":"2026-07-29T04:00:00Z","v":4089793,"vw":87.80504},{"c":91.18,"h":91.28,"l":89.075,"n":32620,"o":89.2,"t":"2026-07-30T04:00:00Z","v":3890997,"vw":90.350868},{"c":92.12,"h":94.03,"l":91.2,"n":49609,"o":93.88,"t":"2026-07-31T04:00:00Z","v":3414566,"vw":92.278261},{"c":92.57,"h":92.7,"l":90.67,"n":25412,"o":91.365,"t":"2026-08-03T04:00:00Z","v":2692553,"vw":91.834793},{"c":95.47,"h":95.74,"l":94.19,"n":21676,"o":94.255,"t":"2026-08-04T04:00:00Z","v":1843191,"vw":95.227451},{"c":95.09,"h":95.94,"l":94.9813,"n":23340,"o":95.47,"t":"2026-08-05T04:00:00Z","v":1818646,"vw":95.471004},{"c":93.94,"h":94.89,"l":92.97,"n":14019,"o":93.235,"t":"2026-08-06T04:00:00Z","v":1259653,"vw":94.122925},{"c":94.72,"h":95.34,"l":93.71,"n":12758,"o":95.24,"t":"2026-08-07T04:00:00Z","v":1308723,"vw":94.396319},{"c":93.76,"h":94.16,"l":93.53,"n":13406,"o":93.8,"t":"2026-08-10T04:00:00Z","v":1974548,"vw":93.86866},{"c":94.66,"h":95.23,"l":94.3,"n":11843,"o":94.945,"t":"2026-08-11T04:00:00Z","v":1119176,"vw":94.742389},{"c":96.83,"h":97.07,"l":96.43,"n":15331,"o":96.84,"t":"2026-08-12T04:00:00Z","v":1129600,"vw":96.757487},{"c":97.45,"h":97.96,"l":96.79,"n":12924,"o":96.93,"t":"2026-08-13T04:00:00Z","v":1318253,"vw":97.591515},{"c":97.29,"h":98.14,"l":96.945,"n":10602,"o":97.78,"t":"2026-08-14T04:00:00Z","v":763950,"vw":97.35187},{"c":98.3,"h":99.465,"l":98.18,"n":11465,"o":98.48,"t":"2026-08-17T04:00:00Z","v":970314,"vw":98.751654},{"c":94.81,"h":96.35,"l":94.635,"n":20220,"o":96,"t":"2026-08-18T04:00:00Z","v":2283258,"vw":95.167603},{"c":96.14,"h":97.03,"l":95.685,"n":36178,"o":96.962,"t":"2026-08-19T04:00:00Z","v":6907358,"vw":96.220317},{"c":96.98,"h":97.38,"l":96.34,"n":12586,"o":96.45,"t":"2026-08-20T04:00:00Z","v":1261082,"vw":96.890272},{"c":97.8,"h":98.36,"l":97.63,"n":11877,"o":98.328,"t":"2026-08-21T04:00:00Z","v":930138,"vw":97.947662},{"c":96.36,"h":97.02,"l":95.82,"n":11675,"o":96.93,"t":"2026-08-24T04:00:00Z","v":1049805,"vw":96.347687},{"c":98.35,"h":98.43,"l":97.38,"n":9464,"o":97.83,"t":"2026-08-25T04:00:00Z","v":974583,"vw":97.998838},{"c":98.24,"h":98.77,"l":98.22,"n":8241,"o":98.55,"t":"2026-08-26T04:00:00Z","v":857539,"vw":98.42875},{"c":99.1,"h":99.16,"l":98.36,"n":9310,"o":99.16,"t":"2026-08-27T04:00:00Z","v":998895,"vw":98.864352},{"c":98.15,"h":99.474,"l":97.92,"n":18038,"o":99.24,"t":"2026-08-28T04:00:00Z","v":1122676,"vw":98.649966},{"c":98.24,"h":98.76,"l":97.91,"n":16486,"o":98.565,"t":"2026-08-31T04:00:00Z","v":1574478,"vw":98.246062},{"c":98.02,"h":99.04,"l":97.655,"n":19764,"o":98.44,"t":"2026-09-01T04:00:00Z","v":1770694,"vw":98.327839},{"c":98.67,"h":98.68,"l":97.89,"n":14257,"o":98.06,"t":"2026-09-02T04:00:00Z","v":1247811,"vw":98.403624},{"c":99.25,"h":99.35,"l":97.9912,"n":12114,"o":98.73,"t":"2026-09-03T04:00:00Z","v":1120212,"vw":98.978514},{"c":101.12,"h":101.165,"l":99.49,"n":17271,"o":99.57,"t":"2026-09-04T04:00:00Z","v":1508816,"vw":100.700919},{"c":101.85,"h":102.415,"l":101.63,"n":30686,"o":102.1,"t":"2026-09-08T04:00:00Z","v":2574938,"vw":102.009954},{"c":101.61,"h":102.38,"l":101.26,"n":18465,"o":101.72,"t":"2026-09-09T04:00:00Z","v":1663604,"vw":101.783828},{"c":99.22,"h":100.02,"l":99.145,"n":21309,"o":99.76,"t":"2026-09-10T04:00:00Z","v":1824719,"vw":99.549926},{"c":100.59,"h":100.965,"l":100.34,"n":15748,"o":100.78,"t":"2026-09-11T04:00:00Z","v":1170023,"vw":100.660618},{"c":97.16,"h":97.91,"l":96.73,"n":17351,"o":97.1,"t":"2026-09-14T04:00:00Z","v":1493499,"vw":97.384068},{"c":96.96,"h":97.54,"l":96.61,"n":15592,"o":97.54,"t":"2026-09-15T04:00:00Z","v":1308370,"vw":96.936321},{"c":97.14,"h":98.455,"l":96.48,"n":18123,"o":98.18,"t":"2026-09-16T04:00:00Z","v":1921473,"vw":97.678907},{"c":99.23,"h":99.4551,"l":98.84,"n":15358,"o":99.02,"t":"2026-09-17T04:00:00Z","v":1562075,"vw":99.268607},{"c":99.24,"h":99.33,"l":98.49,"n":18173,"o":99.02,"t":"2026-09-18T04:00:00Z","v":1927423,"vw":98.87658},{"c":102.09,"h":102.265,"l":101.02,"n":15778,"o":101.32,"t":"2026-09-21T04:00:00Z","v":1380664,"vw":101.811216},{"c":102.5,"h":102.72,"l":101.32,"n":22406,"o":101.32,"t":"2026-09-22T04:00:00Z","v":2683498,"vw":102.098361},{"c":100.43,"h":101.65,"l":100.215,"n":16330,"o":101.56,"t":"2026-09-23T04:00:00Z","v":1989746,"vw":100.678982},{"c":99.76,"h":100.51,"l":99.4099,"n":23742,"o":100.32,"t":"2026-09-24T04:00:00Z","v":1727344,"vw":99.807827},{"c":101.15,"h":101.45,"l":100.4,"n":19525,"o":101.01,"t":"2026-09-25T04:00:00Z","v":1388458,"vw":101.003345},{"c":99.73,"h":100.14,"l":98.54,"n":20707,"o":99.82,"t":"2026-09-28T04:00:00Z","v":2211811,"vw":99.562148},{"c":100.35,"h":100.365,"l":99.6,"n":14443,"o":100.12,"t":"2026-09-29T04:00:00Z","v":1262225,"vw":100.066975},{"c":99.08,"h":99.8,"l":98.885,"n":22691,"o":99.71,"t":"2026-09-30T04:00:00Z","v":2646639,"vw":99.181386},{"c":99.34,"h":99.535,"l":98.21,"n":21152,"o":99.19,"t":"2026-10-01T04:00:00Z","v":1556990,"vw":98.94656},{"c":101.29,"h":101.49,"l":100.5,"n":20111,"o":100.99,"t":"2026-10-02T04:00:00Z","v":2271937,"vw":101.019063},{"c":102.75,"h":102.995,"l":102.325,"n":18733,"o":102.62,"t":"2026-10-05T04:00:00Z","v":2798290,"vw":102.744156},{"c":101.89,"h":102.79,"l":101.87,"n":20322,"o":102.7,"t":"2026-10-06T04:00:00Z","v":2857847,"vw":102.267383},{"c":100.48,"h":100.825,"l":99.71,"n":22231,"o":100.26,"t":"2026-10-07T04:00:00Z","v":1981614,"vw":100.47947},{"c":98.22,"h":99.275,"l":97.67,"n":21771,"o":99,"t":"2026-10-08T04:00:00Z","v":2118960,"vw":98.597297},{"c":99.02,"h":99.45,"l":98.665,"n":16131,"o":99.45,"t":"2026-10-09T04:00:00Z","v":1439290,"vw":98.901358},{"c":98.05,"h":98.69,"l":97.9204,"n":14645,"o":98.62,"t":"2026-10-12T04:00:00Z","v":1257293,"vw":98.129761},{"c":97.23,"h":97.26,"l":96.33,"n":22783,"o":96.4,"t":"2026-10-13T04:00:00Z","v":1843769,"vw":96.952774},{"c":95.11,"h":96.18,"l":94.99,"n":28631,"o":95.73,"t":"2026-10-14T04:00:00Z","v":3573743,"vw":95.285646},{"c":94.06,"h":94.12,"l":92.13,"n":42462,"o":92.66,"t":"2026-10-15T04:00:00Z","v":5739013,"vw":93.441982},{"c":92.27,"h":93.79,"l":92.035,"n":23560,"o":93.79,"t":"2026-10-16T04:00:00Z","v":3080405,"vw":92.81447},{"c":93.31,"h":94.03,"l":93.24,"n":24127,"o":93.99,"t":"2026-10-19T04:00:00Z","v":3231174,"vw":93.569739},{"c":93.26,"h":93.905,"l":92.17,"n":21231,"o":92.295,"t":"2026-10-20T04:00:00Z","v":1887227,"vw":93.33886},{"c":94.2045,"h":94.57,"l":93.61,"n":12276,"o":94.55,"t":"2026-10-21T04:00:00Z","v":1545011,"vw":94.048079}],"volatilityBars":[{"c":98.05,"h":98.36,"l":97.85,"n":849,"o":98.328,"t":"2026-08-21T13:30:00Z","v":87982,"vw":98.066892},{"c":98.13,"h":98.29,"l":97.93,"n":855,"o":98.02,"t":"2026-08-21T13:45:00Z","v":76509,"vw":98.101526},{"c":97.775,"h":98.16,"l":97.775,"n":346,"o":98.12,"t":"2026-08-21T14:00:00Z","v":27610,"vw":98.003396},{"c":97.88,"h":97.98,"l":97.69,"n":272,"o":97.74,"t":"2026-08-21T14:15:00Z","v":22122,"vw":97.799973},{"c":97.74,"h":97.92,"l":97.63,"n":384,"o":97.87,"t":"2026-08-21T14:30:00Z","v":27387,"vw":97.780199},{"c":97.76,"h":97.87,"l":97.66,"n":317,"o":97.74,"t":"2026-08-21T14:45:00Z","v":24925,"vw":97.766306},{"c":97.88,"h":97.92,"l":97.74,"n":317,"o":97.77,"t":"2026-08-21T15:00:00Z","v":20887,"vw":97.859683},{"c":97.905,"h":97.92,"l":97.8,"n":263,"o":97.87,"t":"2026-08-21T15:15:00Z","v":15813,"vw":97.854915},{"c":98.26,"h":98.28,"l":97.88,"n":377,"o":97.88,"t":"2026-08-21T15:30:00Z","v":30111,"vw":98.103134},{"c":98.13,"h":98.3,"l":98.12,"n":225,"o":98.25,"t":"2026-08-21T15:45:00Z","v":15967,"vw":98.214578},{"c":97.97,"h":98.14,"l":97.9454,"n":227,"o":98.14,"t":"2026-08-21T16:00:00Z","v":13514,"vw":98.037689},{"c":97.99,"h":98.175,"l":97.92,"n":545,"o":97.955,"t":"2026-08-21T16:15:00Z","v":51788,"vw":98.027359},{"c":98.03,"h":98.065,"l":97.98,"n":190,"o":98,"t":"2026-08-21T16:30:00Z","v":12787,"vw":98.018006},{"c":98.05,"h":98.05,"l":97.95,"n":215,"o":98.04,"t":"2026-08-21T16:45:00Z","v":17310,"vw":98.001558},{"c":97.97,"h":98.09,"l":97.96,"n":230,"o":98.07,"t":"2026-08-21T17:00:00Z","v":18007,"vw":98.028854},{"c":97.9,"h":97.98,"l":97.86,"n":365,"o":97.97,"t":"2026-08-21T17:15:00Z","v":31471,"vw":97.925829},{"c":97.93,"h":97.97,"l":97.88,"n":679,"o":97.9,"t":"2026-08-21T17:30:00Z","v":78786,"vw":97.921965},{"c":97.93,"h":97.98,"l":97.91,"n":497,"o":97.935,"t":"2026-08-21T17:45:00Z","v":27956,"vw":97.95644},{"c":97.99,"h":98.03,"l":97.95,"n":258,"o":97.95,"t":"2026-08-21T18:00:00Z","v":15497,"vw":97.986467},{"c":97.98,"h":98.05,"l":97.98,"n":191,"o":97.98,"t":"2026-08-21T18:15:00Z","v":13079,"vw":98.021187},{"c":97.91,"h":97.9601,"l":97.9,"n":241,"o":97.96,"t":"2026-08-21T18:30:00Z","v":18769,"vw":97.922184},{"c":97.96,"h":97.97,"l":97.8921,"n":428,"o":97.915,"t":"2026-08-21T18:45:00Z","v":34272,"vw":97.935348},{"c":97.8901,"h":98,"l":97.88,"n":374,"o":97.97,"t":"2026-08-21T19:00:00Z","v":26374,"vw":97.930227},{"c":97.86,"h":97.92,"l":97.85,"n":495,"o":97.9,"t":"2026-08-21T19:15:00Z","v":49328,"vw":97.882551},{"c":97.814,"h":97.8899,"l":97.8,"n":543,"o":97.87,"t":"2026-08-21T19:30:00Z","v":37683,"vw":97.836886},{"c":97.83,"h":97.94,"l":97.74,"n":1911,"o":97.815,"t":"2026-08-21T19:45:00Z","v":91619,"vw":97.824109},{"c":97.8,"h":97.85,"l":97.8,"n":9,"o":97.85,"t":"2026-08-21T20:00:00Z","v":39489,"vw":97.800253},{"c":99.91,"h":99.91,"l":99.91,"n":1,"o":99.91,"t":"2026-08-21T22:30:00Z","v":103,"vw":99.91},{"c":98.88,"h":98.88,"l":98.88,"n":1,"o":98.88,"t":"2026-08-21T22:45:00Z","v":100,"vw":98.88},{"c":97.81,"h":97.81,"l":97.81,"n":4,"o":97.81,"t":"2026-08-24T08:00:00Z","v":921,"vw":97.81},{"c":95.11,"h":95.11,"l":95.11,"n":1,"o":95.11,"t":"2026-08-24T13:15:00Z","v":248,"vw":95.11},{"c":95.92,"h":97.02,"l":95.91,"n":573,"o":97.01,"t":"2026-08-24T13:30:00Z","v":47518,"vw":96.529004},{"c":96.2,"h":96.2,"l":95.82,"n":276,"o":95.91,"t":"2026-08-24T13:45:00Z","v":14327,"vw":96.042947},{"c":96.08,"h":96.172,"l":95.9251,"n":397,"o":96.162,"t":"2026-08-24T14:00:00Z","v":18765,"vw":96.030695},{"c":96.155,"h":96.24,"l":95.96,"n":438,"o":96.1699,"t":"2026-08-24T14:15:00Z","v":47500,"vw":96.204333},{"c":96.24,"h":96.38,"l":96.17,"n":418,"o":96.17,"t":"2026-08-24T14:30:00Z","v":28247,"vw":96.264706},{"c":96.1821,"h":96.3,"l":96.16,"n":233,"o":96.23,"t":"2026-08-24T14:45:00Z","v":22953,"vw":96.227408},{"c":95.9899,"h":96.15,"l":95.959,"n":174,"o":96.15,"t":"2026-08-24T15:00:00Z","v":34513,"vw":95.990333},{"c":96.37,"h":96.47,"l":95.93,"n":609,"o":95.9996,"t":"2026-08-24T15:15:00Z","v":51153,"vw":96.323102},{"c":96.41,"h":96.46,"l":96.33,"n":539,"o":96.4,"t":"2026-08-24T15:30:00Z","v":46004,"vw":96.380213},{"c":96.28,"h":96.52,"l":96.25,"n":292,"o":96.41,"t":"2026-08-24T15:45:00Z","v":72336,"vw":96.49569},{"c":96.43,"h":96.48,"l":96.35,"n":512,"o":96.37,"t":"2026-08-24T16:00:00Z","v":44155,"vw":96.431948},{"c":96.525,"h":96.59,"l":96.47,"n":247,"o":96.47,"t":"2026-08-24T16:15:00Z","v":30333,"vw":96.534544},{"c":96.39,"h":96.54,"l":96.384,"n":337,"o":96.53,"t":"2026-08-24T16:30:00Z","v":34219,"vw":96.501101},{"c":96.28,"h":96.4,"l":96.27,"n":357,"o":96.39,"t":"2026-08-24T16:45:00Z","v":29906,"vw":96.357985},{"c":96.49,"h":96.52,"l":96.265,"n":302,"o":96.29,"t":"2026-08-24T17:00:00Z","v":23873,"vw":96.431998},{"c":96.3,"h":96.49,"l":96.245,"n":402,"o":96.46,"t":"2026-08-24T17:15:00Z","v":26089,"vw":96.413742},{"c":96.14,"h":96.23,"l":96.14,"n":299,"o":96.215,"t":"2026-08-24T17:30:00Z","v":25780,"vw":96.171486},{"c":96.145,"h":96.17,"l":96.11,"n":269,"o":96.1255,"t":"2026-08-24T17:45:00Z","v":84470,"vw":96.122814},{"c":96.46,"h":96.4653,"l":96.15,"n":281,"o":96.15,"t":"2026-08-24T18:00:00Z","v":23418,"vw":96.305045},{"c":96.62,"h":96.63,"l":96.42,"n":412,"o":96.47,"t":"2026-08-24T18:15:00Z","v":35463,"vw":96.537975},{"c":96.55,"h":96.64,"l":96.51,"n":273,"o":96.62,"t":"2026-08-24T18:30:00Z","v":14095,"vw":96.592432},{"c":96.465,"h":96.58,"l":96.46,"n":392,"o":96.53,"t":"2026-08-24T18:45:00Z","v":26818,"vw":96.531845},{"c":96.495,"h":96.5,"l":96.44,"n":384,"o":96.465,"t":"2026-08-24T19:00:00Z","v":26035,"vw":96.461756},{"c":96.475,"h":96.49,"l":96.41,"n":481,"o":96.49,"t":"2026-08-24T19:15:00Z","v":34275,"vw":96.447073},{"c":96.39,"h":96.5,"l":96.36,"n":687,"o":96.47,"t":"2026-08-24T19:30:00Z","v":61382,"vw":96.398405},{"c":96.335,"h":96.395,"l":96.295,"n":1675,"o":96.36,"t":"2026-08-24T19:45:00Z","v":96252,"vw":96.340066},{"c":96.36,"h":96.36,"l":96.36,"n":9,"o":96.36,"t":"2026-08-24T20:00:00Z","v":43520,"vw":96.36},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-08-24T21:00:00Z","v":250,"vw":96},{"c":96.36,"h":96.36,"l":96.36,"n":1,"o":96.36,"t":"2026-08-24T22:30:00Z","v":125,"vw":96.36},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-08-24T23:30:00Z","v":299,"vw":96},{"c":97.94,"h":98.05,"l":97.64,"n":537,"o":97.69,"t":"2026-08-25T13:30:00Z","v":57569,"vw":97.889675},{"c":97.82,"h":98.08,"l":97.72,"n":833,"o":97.95,"t":"2026-08-25T13:45:00Z","v":79847,"vw":97.823379},{"c":97.8,"h":97.945,"l":97.6493,"n":251,"o":97.77,"t":"2026-08-25T14:00:00Z","v":20153,"vw":97.811367},{"c":97.65,"h":97.831,"l":97.575,"n":285,"o":97.75,"t":"2026-08-25T14:15:00Z","v":18353,"vw":97.716945},{"c":97.79,"h":97.97,"l":97.38,"n":1057,"o":97.65,"t":"2026-08-25T14:30:00Z","v":100385,"vw":97.648667},{"c":97.81,"h":97.9399,"l":97.79,"n":259,"o":97.79,"t":"2026-08-25T14:45:00Z","v":29157,"vw":97.854634},{"c":97.8451,"h":97.855,"l":97.79,"n":241,"o":97.7946,"t":"2026-08-25T15:00:00Z","v":16956,"vw":97.823177},{"c":98.015,"h":98.015,"l":97.82,"n":333,"o":97.845,"t":"2026-08-25T15:15:00Z","v":37883,"vw":97.923743},{"c":98.03,"h":98.17,"l":98.02,"n":614,"o":98.05,"t":"2026-08-25T15:30:00Z","v":207206,"vw":98.052967},{"c":97.99,"h":98.04,"l":97.94,"n":193,"o":98.04,"t":"2026-08-25T15:45:00Z","v":20668,"vw":97.97677},{"c":98.0446,"h":98.12,"l":98.005,"n":208,"o":98.005,"t":"2026-08-25T16:00:00Z","v":12498,"vw":98.062536},{"c":98.09,"h":98.12,"l":98.07,"n":129,"o":98.07,"t":"2026-08-25T16:15:00Z","v":13744,"vw":98.100196},{"c":98.03,"h":98.14,"l":98.015,"n":258,"o":98.1,"t":"2026-08-25T16:30:00Z","v":35874,"vw":98.06941},{"c":98.09,"h":98.09,"l":97.98,"n":231,"o":98.03,"t":"2026-08-25T16:45:00Z","v":22482,"vw":98.045662},{"c":97.9,"h":98.0609,"l":97.88,"n":100,"o":98.03,"t":"2026-08-25T17:00:00Z","v":16932,"vw":97.919321},{"c":97.93,"h":97.99,"l":97.89,"n":144,"o":97.89,"t":"2026-08-25T17:15:00Z","v":17235,"vw":97.943997},{"c":98.0155,"h":98.02,"l":97.94,"n":121,"o":97.94,"t":"2026-08-25T17:30:00Z","v":10908,"vw":97.988098},{"c":98.08,"h":98.11,"l":98.03,"n":175,"o":98.03,"t":"2026-08-25T17:45:00Z","v":12845,"vw":98.067193},{"c":98.07,"h":98.085,"l":98.02,"n":141,"o":98.065,"t":"2026-08-25T18:00:00Z","v":13278,"vw":98.047698},{"c":98.12,"h":98.15,"l":98.065,"n":195,"o":98.065,"t":"2026-08-25T18:15:00Z","v":14174,"vw":98.122973},{"c":98.23,"h":98.23,"l":98.135,"n":130,"o":98.135,"t":"2026-08-25T18:30:00Z","v":7783,"vw":98.191241},{"c":98.22,"h":98.3,"l":98.21,"n":143,"o":98.27,"t":"2026-08-25T18:45:00Z","v":11520,"vw":98.243637},{"c":98.215,"h":98.25,"l":98.18,"n":313,"o":98.225,"t":"2026-08-25T19:00:00Z","v":20935,"vw":98.215785},{"c":98.17,"h":98.215,"l":98.16,"n":317,"o":98.215,"t":"2026-08-25T19:15:00Z","v":19947,"vw":98.18595},{"c":98.19,"h":98.24,"l":98.1202,"n":525,"o":98.145,"t":"2026-08-25T19:30:00Z","v":34310,"vw":98.172796},{"c":98.39,"h":98.43,"l":98.16,"n":1328,"o":98.19,"t":"2026-08-25T19:45:00Z","v":103206,"vw":98.349439},{"c":98.35,"h":98.35,"l":98.35,"n":7,"o":98.35,"t":"2026-08-25T20:00:00Z","v":9610,"vw":98.35},{"c":98.35,"h":98.35,"l":98.35,"n":1,"o":98.35,"t":"2026-08-25T20:30:00Z","v":125,"vw":98.35},{"c":97.81,"h":98.35,"l":97.407,"n":53,"o":98.29,"t":"2026-08-25T22:45:00Z","v":3355,"vw":98.049848},{"c":98.68,"h":98.75,"l":98.49,"n":420,"o":98.56,"t":"2026-08-26T13:30:00Z","v":39470,"vw":98.623064},{"c":98.685,"h":98.77,"l":98.575,"n":308,"o":98.645,"t":"2026-08-26T13:45:00Z","v":31516,"vw":98.661531},{"c":98.48,"h":98.68,"l":98.42,"n":297,"o":98.67,"t":"2026-08-26T14:00:00Z","v":24445,"vw":98.585379},{"c":98.23,"h":98.51,"l":98.23,"n":302,"o":98.5,"t":"2026-08-26T14:15:00Z","v":24558,"vw":98.373386},{"c":98.36,"h":98.435,"l":98.25,"n":317,"o":98.26,"t":"2026-08-26T14:30:00Z","v":27697,"vw":98.355126},{"c":98.26,"h":98.36,"l":98.26,"n":291,"o":98.35,"t":"2026-08-26T14:45:00Z","v":23256,"vw":98.321519},{"c":98.33,"h":98.41,"l":98.3,"n":214,"o":98.33,"t":"2026-08-26T15:00:00Z","v":15868,"vw":98.349055},{"c":98.43,"h":98.44,"l":98.25,"n":310,"o":98.26,"t":"2026-08-26T15:15:00Z","v":54074,"vw":98.402905},{"c":98.58,"h":98.5899,"l":98.355,"n":407,"o":98.42,"t":"2026-08-26T15:30:00Z","v":52213,"vw":98.42037},{"c":98.33,"h":98.61,"l":98.33,"n":452,"o":98.58,"t":"2026-08-26T15:45:00Z","v":42026,"vw":98.476894},{"c":98.2691,"h":98.34,"l":98.25,"n":174,"o":98.34,"t":"2026-08-26T16:00:00Z","v":23580,"vw":98.296137},{"c":98.33,"h":98.39,"l":98.26,"n":144,"o":98.29,"t":"2026-08-26T16:15:00Z","v":7454,"vw":98.334975},{"c":98.24,"h":98.36,"l":98.22,"n":371,"o":98.34,"t":"2026-08-26T16:30:00Z","v":47517,"vw":98.317447},{"c":98.3,"h":98.325,"l":98.23,"n":162,"o":98.245,"t":"2026-08-26T16:45:00Z","v":12130,"vw":98.271821},{"c":98.4024,"h":98.4024,"l":98.29,"n":205,"o":98.3,"t":"2026-08-26T17:00:00Z","v":20769,"vw":98.335964},{"c":98.48,"h":98.52,"l":98.42,"n":343,"o":98.43,"t":"2026-08-26T17:15:00Z","v":43574,"vw":98.495163},{"c":98.4353,"h":98.5153,"l":98.4353,"n":239,"o":98.48,"t":"2026-08-26T17:30:00Z","v":97733,"vw":98.497984},{"c":98.4307,"h":98.4579,"l":98.4,"n":269,"o":98.4303,"t":"2026-08-26T17:45:00Z","v":17608,"vw":98.424484},{"c":98.3868,"h":98.44,"l":98.37,"n":291,"o":98.4,"t":"2026-08-26T18:00:00Z","v":27238,"vw":98.409531},{"c":98.38,"h":98.4353,"l":98.37,"n":308,"o":98.38,"t":"2026-08-26T18:15:00Z","v":36543,"vw":98.377884},{"c":98.3582,"h":98.4,"l":98.34,"n":142,"o":98.3501,"t":"2026-08-26T18:30:00Z","v":11102,"vw":98.37469},{"c":98.41,"h":98.46,"l":98.39,"n":147,"o":98.395,"t":"2026-08-26T18:45:00Z","v":11545,"vw":98.410141},{"c":98.4299,"h":98.5,"l":98.3921,"n":315,"o":98.45,"t":"2026-08-26T19:00:00Z","v":27835,"vw":98.453714},{"c":98.47,"h":98.52,"l":98.41,"n":189,"o":98.43,"t":"2026-08-26T19:15:00Z","v":16933,"vw":98.470706},{"c":98.39,"h":98.49,"l":98.39,"n":290,"o":98.45,"t":"2026-08-26T19:30:00Z","v":18724,"vw":98.450718},{"c":98.25,"h":98.435,"l":98.25,"n":978,"o":98.388,"t":"2026-08-26T19:45:00Z","v":90410,"vw":98.347807},{"c":98.24,"h":98.24,"l":98.24,"n":8,"o":98.24,"t":"2026-08-26T20:00:00Z","v":5357,"vw":98.24},{"c":99.2,"h":99.24,"l":99.2,"n":25,"o":99.24,"t":"2026-08-27T13:15:00Z","v":458,"vw":99.219608},{"c":98.9,"h":99.16,"l":98.79,"n":501,"o":99.01,"t":"2026-08-27T13:30:00Z","v":63405,"vw":99.000201},{"c":98.505,"h":98.96,"l":98.36,"n":541,"o":98.96,"t":"2026-08-27T13:45:00Z","v":57891,"vw":98.752759},{"c":98.71,"h":98.71,"l":98.45,"n":311,"o":98.45,"t":"2026-08-27T14:00:00Z","v":25915,"vw":98.585878},{"c":98.92,"h":98.93,"l":98.65,"n":490,"o":98.65,"t":"2026-08-27T14:15:00Z","v":35778,"vw":98.866247},{"c":98.8499,"h":98.927,"l":98.79,"n":355,"o":98.83,"t":"2026-08-27T14:30:00Z","v":26406,"vw":98.848353},{"c":98.81,"h":98.9956,"l":98.715,"n":290,"o":98.85,"t":"2026-08-27T14:45:00Z","v":29428,"vw":98.825366},{"c":98.81,"h":98.905,"l":98.74,"n":202,"o":98.855,"t":"2026-08-27T15:00:00Z","v":15166,"vw":98.813269},{"c":98.7399,"h":98.85,"l":98.69,"n":222,"o":98.81,"t":"2026-08-27T15:15:00Z","v":22940,"vw":98.777013},{"c":98.825,"h":98.89,"l":98.7431,"n":234,"o":98.75,"t":"2026-08-27T15:30:00Z","v":16376,"vw":98.818208},{"c":98.95,"h":99.02,"l":98.73,"n":246,"o":98.8201,"t":"2026-08-27T15:45:00Z","v":16795,"vw":98.886864},{"c":98.86,"h":98.98,"l":98.86,"n":121,"o":98.945,"t":"2026-08-27T16:00:00Z","v":9389,"vw":98.911991},{"c":98.86,"h":98.9,"l":98.78,"n":145,"o":98.84,"t":"2026-08-27T16:15:00Z","v":8398,"vw":98.842385},{"c":98.98,"h":99.01,"l":98.84,"n":684,"o":98.8801,"t":"2026-08-27T16:30:00Z","v":141646,"vw":98.961171},{"c":99.05,"h":99.05,"l":98.98,"n":539,"o":98.99,"t":"2026-08-27T16:45:00Z","v":161885,"vw":99.020158},{"c":99.08,"h":99.11,"l":99.04,"n":162,"o":99.06,"t":"2026-08-27T17:00:00Z","v":9609,"vw":99.07971},{"c":99.01,"h":99.11,"l":99.005,"n":113,"o":99.08,"t":"2026-08-27T17:15:00Z","v":7567,"vw":99.061741},{"c":98.89,"h":99.01,"l":98.89,"n":172,"o":98.99,"t":"2026-08-27T17:30:00Z","v":12013,"vw":98.976842},{"c":98.75,"h":98.87,"l":98.75,"n":329,"o":98.87,"t":"2026-08-27T17:45:00Z","v":26434,"vw":98.810311},{"c":98.7,"h":98.76,"l":98.63,"n":275,"o":98.76,"t":"2026-08-27T18:00:00Z","v":40838,"vw":98.655521},{"c":98.55,"h":98.71,"l":98.5,"n":207,"o":98.7,"t":"2026-08-27T18:15:00Z","v":16242,"vw":98.64931},{"c":98.645,"h":98.66,"l":98.54,"n":238,"o":98.55,"t":"2026-08-27T18:30:00Z","v":23462,"vw":98.616325},{"c":98.68,"h":98.68,"l":98.59,"n":377,"o":98.65,"t":"2026-08-27T18:45:00Z","v":63633,"vw":98.635682},{"c":98.76,"h":98.79,"l":98.675,"n":449,"o":98.69,"t":"2026-08-27T19:00:00Z","v":32616,"vw":98.749454},{"c":98.71,"h":98.77,"l":98.69,"n":495,"o":98.755,"t":"2026-08-27T19:15:00Z","v":44596,"vw":98.740065},{"c":98.805,"h":98.82,"l":98.695,"n":379,"o":98.7021,"t":"2026-08-27T19:30:00Z","v":24413,"vw":98.795005},{"c":99.12,"h":99.155,"l":98.81,"n":903,"o":98.81,"t":"2026-08-27T19:45:00Z","v":52689,"vw":99.006689},{"c":99.1,"h":99.1,"l":99.1,"n":9,"o":99.1,"t":"2026-08-27T20:00:00Z","v":7343,"vw":99.1},{"c":99.21,"h":99.21,"l":99.21,"n":1,"o":99.21,"t":"2026-08-27T20:30:00Z","v":200,"vw":99.21},{"c":99.91,"h":99.91,"l":99.91,"n":1,"o":99.91,"t":"2026-08-27T23:00:00Z","v":200,"vw":99.91},{"c":99.08,"h":99.25,"l":98.86,"n":624,"o":99.24,"t":"2026-08-28T13:30:00Z","v":51348,"vw":99.158061},{"c":99.23,"h":99.41,"l":99.07,"n":1188,"o":99.07,"t":"2026-08-28T13:45:00Z","v":107290,"vw":99.197225},{"c":98.65,"h":99.474,"l":98.65,"n":678,"o":99.19,"t":"2026-08-28T14:00:00Z","v":53875,"vw":98.974704},{"c":98.91,"h":99.02,"l":98.68,"n":480,"o":98.69,"t":"2026-08-28T14:15:00Z","v":29279,"vw":98.855729},{"c":99.21,"h":99.28,"l":98.92,"n":897,"o":98.94,"t":"2026-08-28T14:30:00Z","v":102763,"vw":99.150078},{"c":99.23,"h":99.28,"l":99.02,"n":405,"o":99.2,"t":"2026-08-28T14:45:00Z","v":46140,"vw":99.113852},{"c":98.97,"h":99.26,"l":98.95,"n":378,"o":99.23,"t":"2026-08-28T15:00:00Z","v":26989,"vw":99.06653},{"c":99.07,"h":99.11,"l":98.94,"n":481,"o":98.95,"t":"2026-08-28T15:15:00Z","v":19668,"vw":99.026378},{"c":98.68,"h":99.09,"l":98.65,"n":459,"o":99.09,"t":"2026-08-28T15:30:00Z","v":21240,"vw":98.818044},{"c":98.4701,"h":98.72,"l":98.44,"n":752,"o":98.71,"t":"2026-08-28T15:45:00Z","v":46626,"vw":98.584851},{"c":98.38,"h":98.53,"l":98.33,"n":745,"o":98.455,"t":"2026-08-28T16:00:00Z","v":37774,"vw":98.429477},{"c":98.11,"h":98.38,"l":98.03,"n":591,"o":98.35,"t":"2026-08-28T16:15:00Z","v":21877,"vw":98.147685},{"c":98.13,"h":98.28,"l":98.035,"n":600,"o":98.12,"t":"2026-08-28T16:30:00Z","v":28409,"vw":98.203988},{"c":98.24,"h":98.33,"l":98.16,"n":542,"o":98.17,"t":"2026-08-28T16:45:00Z","v":20923,"vw":98.279019},{"c":98.1,"h":98.16,"l":98,"n":385,"o":98.16,"t":"2026-08-28T17:00:00Z","v":15517,"vw":98.064289},{"c":98.17,"h":98.19,"l":98.0313,"n":334,"o":98.13,"t":"2026-08-28T17:15:00Z","v":14176,"vw":98.081906},{"c":98.15,"h":98.24,"l":98.09,"n":492,"o":98.14,"t":"2026-08-28T17:30:00Z","v":18209,"vw":98.156839},{"c":98.21,"h":98.3,"l":98.1663,"n":536,"o":98.17,"t":"2026-08-28T17:45:00Z","v":20447,"vw":98.234993},{"c":98.16,"h":98.235,"l":98.16,"n":355,"o":98.205,"t":"2026-08-28T18:00:00Z","v":16504,"vw":98.198802},{"c":98.104,"h":98.17,"l":98.05,"n":437,"o":98.165,"t":"2026-08-28T18:15:00Z","v":20559,"vw":98.132751},{"c":98.055,"h":98.16,"l":98.0328,"n":540,"o":98.1,"t":"2026-08-28T18:30:00Z","v":21557,"vw":98.096428},{"c":98.04,"h":98.07,"l":97.92,"n":722,"o":98.06,"t":"2026-08-28T18:45:00Z","v":42234,"vw":97.988988},{"c":98.14,"h":98.22,"l":98.02,"n":1063,"o":98.04,"t":"2026-08-28T19:00:00Z","v":34894,"vw":98.127978},{"c":98.22,"h":98.24,"l":98.1,"n":742,"o":98.15,"t":"2026-08-28T19:15:00Z","v":24722,"vw":98.172303},{"c":98.21,"h":98.24,"l":98.15,"n":838,"o":98.22,"t":"2026-08-28T19:30:00Z","v":28086,"vw":98.1987},{"c":98.17,"h":98.31,"l":98.095,"n":2372,"o":98.1579,"t":"2026-08-28T19:45:00Z","v":112497,"vw":98.195402},{"c":98.15,"h":98.15,"l":98.15,"n":6,"o":98.15,"t":"2026-08-28T20:00:00Z","v":6755,"vw":98.15},{"c":98.52,"h":98.76,"l":98.5,"n":782,"o":98.58,"t":"2026-08-31T13:30:00Z","v":89512,"vw":98.62991},{"c":98.66,"h":98.72,"l":98.45,"n":1057,"o":98.5,"t":"2026-08-31T13:45:00Z","v":68157,"vw":98.561669},{"c":98.52,"h":98.72,"l":98.445,"n":565,"o":98.67,"t":"2026-08-31T14:00:00Z","v":55340,"vw":98.570325},{"c":98.36,"h":98.63,"l":98.33,"n":734,"o":98.5,"t":"2026-08-31T14:15:00Z","v":57933,"vw":98.471592},{"c":98.57,"h":98.62,"l":98.35,"n":445,"o":98.38,"t":"2026-08-31T14:30:00Z","v":32471,"vw":98.475892},{"c":98.38,"h":98.614,"l":98.38,"n":543,"o":98.6,"t":"2026-08-31T14:45:00Z","v":33109,"vw":98.503231},{"c":98.2,"h":98.5,"l":98.19,"n":431,"o":98.39,"t":"2026-08-31T15:00:00Z","v":34806,"vw":98.361095},{"c":98.31,"h":98.34,"l":98.1,"n":386,"o":98.21,"t":"2026-08-31T15:15:00Z","v":28881,"vw":98.216042},{"c":98.21,"h":98.31,"l":98.11,"n":549,"o":98.31,"t":"2026-08-31T15:30:00Z","v":48719,"vw":98.219823},{"c":98.06,"h":98.26,"l":98.06,"n":353,"o":98.23,"t":"2026-08-31T15:45:00Z","v":32840,"vw":98.202848},{"c":98.13,"h":98.17,"l":98,"n":221,"o":98.055,"t":"2026-08-31T16:00:00Z","v":14899,"vw":98.075256},{"c":98.18,"h":98.19,"l":98.12,"n":392,"o":98.16,"t":"2026-08-31T16:15:00Z","v":35169,"vw":98.143091},{"c":98.18,"h":98.215,"l":98.115,"n":544,"o":98.18,"t":"2026-08-31T16:30:00Z","v":55309,"vw":98.192321},{"c":98.25,"h":98.255,"l":98.15,"n":554,"o":98.18,"t":"2026-08-31T16:45:00Z","v":79511,"vw":98.220419},{"c":98.175,"h":98.27,"l":98.165,"n":355,"o":98.24,"t":"2026-08-31T17:00:00Z","v":30939,"vw":98.214952},{"c":97.93,"h":98.195,"l":97.93,"n":868,"o":98.16,"t":"2026-08-31T17:15:00Z","v":61562,"vw":98.021708},{"c":98.14,"h":98.15,"l":97.91,"n":874,"o":97.934565,"t":"2026-08-31T17:30:00Z","v":102969,"vw":98.003132},{"c":98.12,"h":98.19,"l":98.12,"n":391,"o":98.14,"t":"2026-08-31T17:45:00Z","v":28090,"vw":98.159475},{"c":98.17,"h":98.19,"l":98.11,"n":480,"o":98.11,"t":"2026-08-31T18:00:00Z","v":41464,"vw":98.147996},{"c":98.085,"h":98.17,"l":98.0801,"n":316,"o":98.16,"t":"2026-08-31T18:15:00Z","v":30650,"vw":98.133424},{"c":97.955,"h":98.085,"l":97.91,"n":600,"o":98.085,"t":"2026-08-31T18:30:00Z","v":49522,"vw":97.992435},{"c":97.98,"h":98.02,"l":97.94,"n":571,"o":97.955,"t":"2026-08-31T18:45:00Z","v":42794,"vw":97.985735},{"c":98.005,"h":98.035,"l":97.98,"n":554,"o":98,"t":"2026-08-31T19:00:00Z","v":56293,"vw":98.00192},{"c":98.09,"h":98.1,"l":97.99,"n":602,"o":98.005,"t":"2026-08-31T19:15:00Z","v":62174,"vw":98.057339},{"c":98.155,"h":98.18,"l":98.08,"n":668,"o":98.1,"t":"2026-08-31T19:30:00Z","v":66457,"vw":98.117769},{"c":98.24,"h":98.45,"l":98.13,"n":2462,"o":98.16,"t":"2026-08-31T19:45:00Z","v":178168,"vw":98.32358},{"c":98.24,"h":98.24,"l":98.24,"n":10,"o":98.24,"t":"2026-08-31T20:00:00Z","v":81866,"vw":98.24},{"c":98.05,"h":98.05,"l":98.05,"n":1,"o":98.05,"t":"2026-09-01T11:45:00Z","v":100,"vw":98.05},{"c":98.52,"h":98.52,"l":98.52,"n":1,"o":98.52,"t":"2026-09-01T12:15:00Z","v":100,"vw":98.52},{"c":98.595,"h":98.69,"l":98.37,"n":762,"o":98.39,"t":"2026-09-01T13:30:00Z","v":66111,"vw":98.502421},{"c":98.65,"h":98.7579,"l":98.55,"n":605,"o":98.59,"t":"2026-09-01T13:45:00Z","v":45868,"vw":98.637142},{"c":98.76,"h":98.89,"l":98.64,"n":430,"o":98.74,"t":"2026-09-01T14:00:00Z","v":22598,"vw":98.794497},{"c":98.64,"h":98.85,"l":98.625,"n":608,"o":98.78,"t":"2026-09-01T14:15:00Z","v":31620,"vw":98.77733},{"c":98.86,"h":98.86,"l":98.675,"n":581,"o":98.675,"t":"2026-09-01T14:30:00Z","v":42890,"vw":98.792738},{"c":98.815,"h":98.97,"l":98.73,"n":561,"o":98.87,"t":"2026-09-01T14:45:00Z","v":40043,"vw":98.821673},{"c":98.655,"h":98.94,"l":98.655,"n":589,"o":98.85,"t":"2026-09-01T15:00:00Z","v":170981,"vw":98.783281},{"c":98.71,"h":98.71,"l":98.61,"n":735,"o":98.65,"t":"2026-09-01T15:15:00Z","v":56854,"vw":98.652668},{"c":98.91,"h":98.9154,"l":98.7,"n":579,"o":98.71,"t":"2026-09-01T15:30:00Z","v":42735,"vw":98.7726},{"c":98.96,"h":99.04,"l":98.875,"n":456,"o":98.93,"t":"2026-09-01T15:45:00Z","v":59633,"vw":98.920018},{"c":98.7199,"h":98.95,"l":98.71,"n":664,"o":98.93,"t":"2026-09-01T16:00:00Z","v":43194,"vw":98.871581},{"c":98.43,"h":98.7599,"l":98.39,"n":698,"o":98.71,"t":"2026-09-01T16:15:00Z","v":42186,"vw":98.539061},{"c":98.31,"h":98.43,"l":98.26,"n":667,"o":98.42,"t":"2026-09-01T16:30:00Z","v":52019,"vw":98.325545},{"c":98.4699,"h":98.4699,"l":98.32,"n":483,"o":98.32,"t":"2026-09-01T16:45:00Z","v":35275,"vw":98.401467},{"c":98.31,"h":98.41,"l":98.28,"n":281,"o":98.41,"t":"2026-09-01T17:00:00Z","v":15615,"vw":98.319449},{"c":98.28,"h":98.3278,"l":98.12,"n":766,"o":98.31,"t":"2026-09-01T17:15:00Z","v":52825,"vw":98.206303},{"c":98.24,"h":98.36,"l":98.2123,"n":406,"o":98.28,"t":"2026-09-01T17:30:00Z","v":60331,"vw":98.297161},{"c":98.15,"h":98.225,"l":98.1,"n":793,"o":98.225,"t":"2026-09-01T17:45:00Z","v":58399,"vw":98.154562},{"c":97.9899,"h":98.21,"l":97.955,"n":2022,"o":98.155,"t":"2026-09-01T18:00:00Z","v":170114,"vw":98.005055},{"c":97.945,"h":98.085,"l":97.925,"n":527,"o":97.985,"t":"2026-09-01T18:15:00Z","v":44785,"vw":98.008392},{"c":97.72,"h":97.95,"l":97.7,"n":544,"o":97.94,"t":"2026-09-01T18:30:00Z","v":56623,"vw":97.86322},{"c":97.97,"h":97.97,"l":97.655,"n":844,"o":97.71,"t":"2026-09-01T18:45:00Z","v":72345,"vw":97.835197},{"c":98.135,"h":98.145,"l":97.96,"n":960,"o":97.9699,"t":"2026-09-01T19:00:00Z","v":84081,"vw":98.057462},{"c":98.15,"h":98.165,"l":98.08,"n":1011,"o":98.135,"t":"2026-09-01T19:15:00Z","v":119108,"vw":98.125954},{"c":98.075,"h":98.155,"l":98.0301,"n":1069,"o":98.155,"t":"2026-09-01T19:30:00Z","v":101396,"vw":98.070023},{"c":98.015,"h":98.11,"l":97.965,"n":1988,"o":98.075,"t":"2026-09-01T19:45:00Z","v":168410,"vw":98.03002},{"c":98.02,"h":98.02,"l":98.02,"n":11,"o":98.02,"t":"2026-09-01T20:00:00Z","v":12934,"vw":98.02},{"c":97.05,"h":97.05,"l":97.05,"n":1,"o":97.05,"t":"2026-09-02T11:00:00Z","v":100,"vw":97.05},{"c":98.26,"h":98.29,"l":97.96,"n":745,"o":98.07,"t":"2026-09-02T13:30:00Z","v":83355,"vw":98.102486},{"c":98.16,"h":98.26,"l":97.89,"n":964,"o":98.24,"t":"2026-09-02T13:45:00Z","v":63626,"vw":98.09198},{"c":98.25,"h":98.35,"l":98.09,"n":902,"o":98.16,"t":"2026-09-02T14:00:00Z","v":64617,"vw":98.243451},{"c":98.4,"h":98.43,"l":98.25,"n":483,"o":98.25,"t":"2026-09-02T14:15:00Z","v":39436,"vw":98.373362},{"c":98.46,"h":98.495,"l":98.35,"n":505,"o":98.41,"t":"2026-09-02T14:30:00Z","v":45135,"vw":98.43226},{"c":98.17,"h":98.47,"l":98.14,"n":419,"o":98.47,"t":"2026-09-02T14:45:00Z","v":30332,"vw":98.282276},{"c":98.33,"h":98.35,"l":98.16,"n":639,"o":98.2,"t":"2026-09-02T15:00:00Z","v":61740,"vw":98.246696},{"c":98.39,"h":98.39,"l":98.23,"n":662,"o":98.33,"t":"2026-09-02T15:15:00Z","v":60389,"vw":98.295333},{"c":98.395,"h":98.42,"l":98.3301,"n":301,"o":98.415,"t":"2026-09-02T15:30:00Z","v":19875,"vw":98.374958},{"c":98.4,"h":98.4,"l":98.27,"n":338,"o":98.355,"t":"2026-09-02T15:45:00Z","v":21493,"vw":98.323228},{"c":98.445,"h":98.45,"l":98.38,"n":427,"o":98.395,"t":"2026-09-02T16:00:00Z","v":72526,"vw":98.411657},{"c":98.34,"h":98.46,"l":98.34,"n":396,"o":98.43,"t":"2026-09-02T16:15:00Z","v":43538,"vw":98.421961},{"c":98.32,"h":98.41,"l":98.32,"n":418,"o":98.36,"t":"2026-09-02T16:30:00Z","v":34433,"vw":98.368213},{"c":98.36,"h":98.39,"l":98.295,"n":452,"o":98.32,"t":"2026-09-02T16:45:00Z","v":29388,"vw":98.36573},{"c":98.355,"h":98.47,"l":98.285,"n":399,"o":98.37,"t":"2026-09-02T17:00:00Z","v":26782,"vw":98.369124},{"c":98.39,"h":98.4,"l":98.275,"n":207,"o":98.34,"t":"2026-09-02T17:15:00Z","v":13066,"vw":98.364104},{"c":98.42,"h":98.42,"l":98.36,"n":354,"o":98.41,"t":"2026-09-02T17:30:00Z","v":25197,"vw":98.380894},{"c":98.55,"h":98.56,"l":98.43,"n":619,"o":98.43,"t":"2026-09-02T17:45:00Z","v":63969,"vw":98.509893},{"c":98.47,"h":98.58,"l":98.44,"n":403,"o":98.5501,"t":"2026-09-02T18:00:00Z","v":25417,"vw":98.509393},{"c":98.49,"h":98.64,"l":98.455,"n":784,"o":98.49,"t":"2026-09-02T18:15:00Z","v":69217,"vw":98.542483},{"c":98.44,"h":98.55,"l":98.425,"n":273,"o":98.5,"t":"2026-09-02T18:30:00Z","v":17866,"vw":98.487807},{"c":98.52,"h":98.5398,"l":98.4101,"n":330,"o":98.44,"t":"2026-09-02T18:45:00Z","v":35539,"vw":98.496931},{"c":98.54,"h":98.565,"l":98.4699,"n":725,"o":98.53,"t":"2026-09-02T19:00:00Z","v":75272,"vw":98.509385},{"c":98.55,"h":98.5894,"l":98.5,"n":591,"o":98.535,"t":"2026-09-02T19:15:00Z","v":46721,"vw":98.54304},{"c":98.615,"h":98.625,"l":98.545,"n":431,"o":98.58,"t":"2026-09-02T19:30:00Z","v":27570,"vw":98.577723},{"c":98.68,"h":98.68,"l":98.58,"n":1368,"o":98.625,"t":"2026-09-02T19:45:00Z","v":145881,"vw":98.639037},{"c":98.67,"h":98.67,"l":98.67,"n":6,"o":98.67,"t":"2026-09-02T20:00:00Z","v":3919,"vw":98.67},{"c":99.91,"h":99.91,"l":99.91,"n":1,"o":99.91,"t":"2026-09-02T21:15:00Z","v":100,"vw":99.91},{"c":98.4,"h":98.76,"l":98.07,"n":566,"o":98.73,"t":"2026-09-03T13:30:00Z","v":52245,"vw":98.500982},{"c":98.5,"h":98.53,"l":98.3214,"n":369,"o":98.4,"t":"2026-09-03T13:45:00Z","v":22869,"vw":98.417139},{"c":98.23,"h":98.51,"l":98.07,"n":623,"o":98.51,"t":"2026-09-03T14:00:00Z","v":38523,"vw":98.223208},{"c":98.3,"h":98.45,"l":98.215,"n":224,"o":98.215,"t":"2026-09-03T14:15:00Z","v":64252,"vw":98.335069},{"c":98.0699,"h":98.3199,"l":97.9912,"n":293,"o":98.26,"t":"2026-09-03T14:30:00Z","v":20486,"vw":98.080682},{"c":98.49,"h":98.49,"l":98.02,"n":635,"o":98.02,"t":"2026-09-03T14:45:00Z","v":41499,"vw":98.266504},{"c":98.63,"h":98.775,"l":98.54,"n":588,"o":98.55,"t":"2026-09-03T15:00:00Z","v":37416,"vw":98.689831},{"c":98.89,"h":98.89,"l":98.61,"n":322,"o":98.61,"t":"2026-09-03T15:15:00Z","v":26156,"vw":98.725631},{"c":98.84,"h":98.92,"l":98.815,"n":409,"o":98.9,"t":"2026-09-03T15:30:00Z","v":30129,"vw":98.878361},{"c":98.95,"h":98.95,"l":98.81,"n":439,"o":98.83,"t":"2026-09-03T15:45:00Z","v":28681,"vw":98.892608},{"c":98.95,"h":98.955,"l":98.8688,"n":398,"o":98.945,"t":"2026-09-03T16:00:00Z","v":44771,"vw":98.917806},{"c":98.92,"h":99.015,"l":98.92,"n":397,"o":98.965,"t":"2026-09-03T16:15:00Z","v":30320,"vw":98.947652},{"c":99.0099,"h":99.05,"l":98.89,"n":283,"o":98.9781,"t":"2026-09-03T16:30:00Z","v":28087,"vw":98.958522},{"c":99.055,"h":99.1,"l":98.995,"n":217,"o":99,"t":"2026-09-03T16:45:00Z","v":17746,"vw":99.04826},{"c":98.9751,"h":99.08,"l":98.9499,"n":230,"o":99.06,"t":"2026-09-03T17:00:00Z","v":27425,"vw":98.998095},{"c":99.07,"h":99.09,"l":98.975,"n":250,"o":98.9798,"t":"2026-09-03T17:15:00Z","v":30513,"vw":99.011459},{"c":99.15,"h":99.17,"l":99.085,"n":203,"o":99.09,"t":"2026-09-03T17:30:00Z","v":14522,"vw":99.124807},{"c":99.21,"h":99.24,"l":99.145,"n":481,"o":99.145,"t":"2026-09-03T17:45:00Z","v":52262,"vw":99.200669},{"c":99.26,"h":99.31,"l":99.215,"n":822,"o":99.22,"t":"2026-09-03T18:00:00Z","v":124409,"vw":99.251232},{"c":99.275,"h":99.315,"l":99.2586,"n":387,"o":99.26,"t":"2026-09-03T18:15:00Z","v":36312,"vw":99.287942},{"c":99.24,"h":99.29,"l":99.22,"n":293,"o":99.245,"t":"2026-09-03T18:30:00Z","v":24075,"vw":99.256842},{"c":99.275,"h":99.32,"l":99.24,"n":459,"o":99.24,"t":"2026-09-03T18:45:00Z","v":44362,"vw":99.295552},{"c":99.14,"h":99.28,"l":99.14,"n":391,"o":99.275,"t":"2026-09-03T19:00:00Z","v":26311,"vw":99.239386},{"c":99.19,"h":99.2,"l":99.12,"n":434,"o":99.16,"t":"2026-09-03T19:15:00Z","v":50767,"vw":99.167384},{"c":99.31,"h":99.32,"l":99.2,"n":596,"o":99.205,"t":"2026-09-03T19:30:00Z","v":40011,"vw":99.248606},{"c":99.245,"h":99.35,"l":99.16,"n":1378,"o":99.305,"t":"2026-09-03T19:45:00Z","v":86911,"vw":99.251993},{"c":99.25,"h":99.25,"l":99.25,"n":10,"o":99.25,"t":"2026-09-03T20:00:00Z","v":9319,"vw":99.25},{"c":100.28,"h":100.36,"l":99.49,"n":919,"o":99.57,"t":"2026-09-04T13:30:00Z","v":68509,"vw":100.023156},{"c":100.47,"h":100.5,"l":100.23,"n":754,"o":100.27,"t":"2026-09-04T13:45:00Z","v":39744,"vw":100.411978},{"c":100.54,"h":100.54,"l":100.23,"n":816,"o":100.5,"t":"2026-09-04T14:00:00Z","v":70199,"vw":100.420398},{"c":100.5,"h":100.565,"l":100.39,"n":809,"o":100.55,"t":"2026-09-04T14:15:00Z","v":86366,"vw":100.492894},{"c":100.445,"h":100.55,"l":100.415,"n":477,"o":100.51,"t":"2026-09-04T14:30:00Z","v":31839,"vw":100.479508},{"c":100.39,"h":100.45,"l":100.26,"n":526,"o":100.44,"t":"2026-09-04T14:45:00Z","v":33795,"vw":100.359102},{"c":100.72,"h":100.735,"l":100.37,"n":840,"o":100.4,"t":"2026-09-04T15:00:00Z","v":67535,"vw":100.499004},{"c":100.65,"h":100.7377,"l":100.56,"n":660,"o":100.73,"t":"2026-09-04T15:15:00Z","v":51800,"vw":100.641081},{"c":100.735,"h":100.74,"l":100.5,"n":472,"o":100.63,"t":"2026-09-04T15:30:00Z","v":34342,"vw":100.591094},{"c":100.7387,"h":100.795,"l":100.71,"n":420,"o":100.725,"t":"2026-09-04T15:45:00Z","v":30615,"vw":100.738175},{"c":100.895,"h":100.895,"l":100.72,"n":434,"o":100.75,"t":"2026-09-04T16:00:00Z","v":36217,"vw":100.794816},{"c":100.88,"h":100.99,"l":100.84,"n":440,"o":100.88,"t":"2026-09-04T16:15:00Z","v":34965,"vw":100.90452},{"c":100.905,"h":100.96,"l":100.83,"n":434,"o":100.91,"t":"2026-09-04T16:30:00Z","v":30971,"vw":100.892882},{"c":100.92,"h":100.985,"l":100.855,"n":623,"o":100.88,"t":"2026-09-04T16:45:00Z","v":71662,"vw":100.93585},{"c":100.77,"h":100.925,"l":100.77,"n":457,"o":100.925,"t":"2026-09-04T17:00:00Z","v":30648,"vw":100.827516},{"c":100.76,"h":100.855,"l":100.755,"n":410,"o":100.755,"t":"2026-09-04T17:15:00Z","v":35066,"vw":100.804994},{"c":100.595,"h":100.755,"l":100.595,"n":432,"o":100.72,"t":"2026-09-04T17:30:00Z","v":36429,"vw":100.695548},{"c":100.635,"h":100.65,"l":100.58,"n":607,"o":100.6,"t":"2026-09-04T17:45:00Z","v":64332,"vw":100.619107},{"c":100.645,"h":100.685,"l":100.595,"n":616,"o":100.64,"t":"2026-09-04T18:00:00Z","v":94106,"vw":100.624925},{"c":100.675,"h":100.73,"l":100.635,"n":488,"o":100.65,"t":"2026-09-04T18:15:00Z","v":61249,"vw":100.690745},{"c":100.7998,"h":100.805,"l":100.64,"n":475,"o":100.67,"t":"2026-09-04T18:30:00Z","v":36764,"vw":100.695229},{"c":100.845,"h":100.85,"l":100.7775,"n":425,"o":100.8,"t":"2026-09-04T18:45:00Z","v":42428,"vw":100.801907},{"c":100.74,"h":100.875,"l":100.74,"n":746,"o":100.85,"t":"2026-09-04T19:00:00Z","v":59747,"vw":100.796489},{"c":100.835,"h":100.855,"l":100.745,"n":666,"o":100.745,"t":"2026-09-04T19:15:00Z","v":51655,"vw":100.805665},{"c":100.95,"h":100.95,"l":100.8,"n":878,"o":100.83,"t":"2026-09-04T19:30:00Z","v":72273,"vw":100.875775},{"c":101.165,"h":101.165,"l":100.94,"n":2330,"o":100.955,"t":"2026-09-04T19:45:00Z","v":224798,"vw":101.024891},{"c":101.12,"h":101.12,"l":101.12,"n":10,"o":101.12,"t":"2026-09-04T20:00:00Z","v":9055,"vw":101.12},{"c":101.87,"h":101.87,"l":101.86,"n":4,"o":101.86,"t":"2026-09-08T12:45:00Z","v":1900,"vw":101.869473},{"c":101.66,"h":102.185,"l":101.66,"n":1264,"o":102.1,"t":"2026-09-08T13:30:00Z","v":112284,"vw":101.963219},{"c":101.9592,"h":102.06,"l":101.715,"n":1110,"o":101.72,"t":"2026-09-08T13:45:00Z","v":68852,"vw":101.925942},{"c":101.765,"h":101.98,"l":101.67,"n":1365,"o":101.935,"t":"2026-09-08T14:00:00Z","v":96252,"vw":101.829198},{"c":101.91,"h":101.92,"l":101.63,"n":4561,"o":101.78,"t":"2026-09-08T14:15:00Z","v":493246,"vw":101.726196},{"c":102.065,"h":102.075,"l":101.83,"n":1279,"o":101.92,"t":"2026-09-08T14:30:00Z","v":102246,"vw":101.942163},{"c":102.15,"h":102.155,"l":102,"n":1170,"o":102.065,"t":"2026-09-08T14:45:00Z","v":95292,"vw":102.080106},{"c":102.285,"h":102.3,"l":102.1,"n":1256,"o":102.175,"t":"2026-09-08T15:00:00Z","v":90557,"vw":102.16877},{"c":102.17,"h":102.365,"l":102.155,"n":1182,"o":102.285,"t":"2026-09-08T15:15:00Z","v":72893,"vw":102.275683},{"c":102.29,"h":102.3,"l":102.105,"n":881,"o":102.175,"t":"2026-09-08T15:30:00Z","v":53747,"vw":102.187221},{"c":102.17,"h":102.3,"l":102.165,"n":948,"o":102.3,"t":"2026-09-08T15:45:00Z","v":72086,"vw":102.249759},{"c":102.085,"h":102.245,"l":102.05,"n":734,"o":102.175,"t":"2026-09-08T16:00:00Z","v":68575,"vw":102.170575},{"c":101.965,"h":102.12,"l":101.955,"n":1026,"o":102.08,"t":"2026-09-08T16:15:00Z","v":100509,"vw":102.030957},{"c":101.955,"h":102.0021,"l":101.9357,"n":866,"o":101.965,"t":"2026-09-08T16:30:00Z","v":99513,"vw":101.966705},{"c":101.925,"h":102.04,"l":101.86,"n":1018,"o":101.96,"t":"2026-09-08T16:45:00Z","v":97046,"vw":101.957926},{"c":102.23,"h":102.23,"l":101.93,"n":548,"o":101.93,"t":"2026-09-08T17:00:00Z","v":40630,"vw":102.165923},{"c":102.195,"h":102.245,"l":102.15,"n":671,"o":102.24,"t":"2026-09-08T17:15:00Z","v":46487,"vw":102.193302},{"c":102.165,"h":102.215,"l":102.115,"n":708,"o":102.2,"t":"2026-09-08T17:30:00Z","v":56599,"vw":102.176874},{"c":102.215,"h":102.265,"l":102.16,"n":907,"o":102.18,"t":"2026-09-08T17:45:00Z","v":74033,"vw":102.224127},{"c":102.365,"h":102.395,"l":102.215,"n":817,"o":102.215,"t":"2026-09-08T18:00:00Z","v":54917,"vw":102.326443},{"c":102.35,"h":102.41,"l":102.33,"n":889,"o":102.375,"t":"2026-09-08T18:15:00Z","v":75915,"vw":102.374027},{"c":102.395,"h":102.41,"l":102.315,"n":725,"o":102.35,"t":"2026-09-08T18:30:00Z","v":48311,"vw":102.374191},{"c":102.155,"h":102.415,"l":101.96,"n":1438,"o":102.395,"t":"2026-09-08T18:45:00Z","v":103184,"vw":102.215681},{"c":102.125,"h":102.22,"l":102.05,"n":869,"o":102.18,"t":"2026-09-08T19:00:00Z","v":67866,"vw":102.134162},{"c":102.035,"h":102.145,"l":101.97,"n":820,"o":102.125,"t":"2026-09-08T19:15:00Z","v":62299,"vw":102.076112},{"c":101.975,"h":102.04,"l":101.945,"n":1283,"o":102.035,"t":"2026-09-08T19:30:00Z","v":109264,"vw":102.001771},{"c":101.87,"h":101.995,"l":101.735,"n":2269,"o":101.98,"t":"2026-09-08T19:45:00Z","v":137281,"vw":101.838306},{"c":101.85,"h":101.85,"l":101.85,"n":8,"o":101.85,"t":"2026-09-08T20:00:00Z","v":8919,"vw":101.85},{"c":101.5,"h":101.5,"l":101.5,"n":2,"o":101.5,"t":"2026-09-09T12:30:00Z","v":700,"vw":101.5},{"c":101.75,"h":101.9,"l":101.66,"n":1242,"o":101.72,"t":"2026-09-09T13:30:00Z","v":117852,"vw":101.770032},{"c":102.165,"h":102.17,"l":101.72,"n":1334,"o":101.785,"t":"2026-09-09T13:45:00Z","v":132240,"vw":101.932448},{"c":102.33,"h":102.38,"l":102.14,"n":859,"o":102.17,"t":"2026-09-09T14:00:00Z","v":58106,"vw":102.262781},{"c":102.13,"h":102.31,"l":101.82,"n":1011,"o":102.31,"t":"2026-09-09T14:15:00Z","v":74659,"vw":102.00421},{"c":102.07,"h":102.13,"l":102.01,"n":649,"o":102.13,"t":"2026-09-09T14:30:00Z","v":44130,"vw":102.065368},{"c":102.045,"h":102.1,"l":101.995,"n":617,"o":102.065,"t":"2026-09-09T14:45:00Z","v":40672,"vw":102.042785},{"c":101.38,"h":102.18,"l":101.33,"n":801,"o":102.06,"t":"2026-09-09T15:00:00Z","v":66982,"vw":101.835483},{"c":101.44,"h":101.63,"l":101.26,"n":698,"o":101.36,"t":"2026-09-09T15:15:00Z","v":49353,"vw":101.428118},{"c":101.645,"h":101.74,"l":101.49,"n":907,"o":101.49,"t":"2026-09-09T15:30:00Z","v":85464,"vw":101.597784},{"c":101.61,"h":101.735,"l":101.565,"n":406,"o":101.66,"t":"2026-09-09T15:45:00Z","v":69930,"vw":101.682958},{"c":101.46,"h":101.73,"l":101.46,"n":543,"o":101.62,"t":"2026-09-09T16:00:00Z","v":45241,"vw":101.602951},{"c":101.395,"h":101.47,"l":101.35,"n":377,"o":101.47,"t":"2026-09-09T16:15:00Z","v":31608,"vw":101.408393},{"c":101.725,"h":101.725,"l":101.405,"n":494,"o":101.405,"t":"2026-09-09T16:30:00Z","v":44409,"vw":101.595753},{"c":101.685,"h":101.775,"l":101.665,"n":396,"o":101.725,"t":"2026-09-09T16:45:00Z","v":35585,"vw":101.720815},{"c":101.8,"h":101.815,"l":101.65,"n":693,"o":101.68,"t":"2026-09-09T17:00:00Z","v":83162,"vw":101.699177},{"c":101.78,"h":101.845,"l":101.78,"n":408,"o":101.79,"t":"2026-09-09T17:15:00Z","v":25803,"vw":101.815737},{"c":101.7899,"h":101.796,"l":101.65,"n":400,"o":101.7551,"t":"2026-09-09T17:30:00Z","v":26540,"vw":101.736145},{"c":101.775,"h":101.835,"l":101.755,"n":424,"o":101.785,"t":"2026-09-09T17:45:00Z","v":37981,"vw":101.793559},{"c":101.82,"h":101.845,"l":101.76,"n":608,"o":101.765,"t":"2026-09-09T18:00:00Z","v":67625,"vw":101.795071},{"c":101.805,"h":101.855,"l":101.79,"n":413,"o":101.82,"t":"2026-09-09T18:15:00Z","v":33221,"vw":101.828763},{"c":101.805,"h":101.835,"l":101.7654,"n":360,"o":101.81,"t":"2026-09-09T18:30:00Z","v":28718,"vw":101.80595},{"c":101.75,"h":101.815,"l":101.735,"n":481,"o":101.815,"t":"2026-09-09T18:45:00Z","v":43278,"vw":101.778729},{"c":101.835,"h":101.835,"l":101.635,"n":578,"o":101.75,"t":"2026-09-09T19:00:00Z","v":46581,"vw":101.742659},{"c":101.885,"h":101.935,"l":101.8297,"n":563,"o":101.8394,"t":"2026-09-09T19:15:00Z","v":56391,"vw":101.898189},{"c":101.84,"h":101.89,"l":101.78,"n":761,"o":101.88,"t":"2026-09-09T19:30:00Z","v":88905,"vw":101.848636},{"c":101.625,"h":101.875,"l":101.585,"n":2255,"o":101.84,"t":"2026-09-09T19:45:00Z","v":211980,"vw":101.69577},{"c":101.61,"h":101.61,"l":101.61,"n":11,"o":101.61,"t":"2026-09-09T20:00:00Z","v":9174,"vw":101.61},{"c":101.01,"h":101.01,"l":101.01,"n":1,"o":101.01,"t":"2026-09-10T11:00:00Z","v":100,"vw":101.01},{"c":99.4,"h":99.4,"l":99.4,"n":2,"o":99.4,"t":"2026-09-10T12:45:00Z","v":199,"vw":99.4},{"c":99.63,"h":99.96,"l":99.51,"n":2529,"o":99.76,"t":"2026-09-10T13:30:00Z","v":245967,"vw":99.692125},{"c":99.22,"h":99.825,"l":99.195,"n":1534,"o":99.64,"t":"2026-09-10T13:45:00Z","v":129165,"vw":99.534682},{"c":99.335,"h":99.6,"l":99.24,"n":1033,"o":99.24,"t":"2026-09-10T14:00:00Z","v":68834,"vw":99.411971},{"c":99.7,"h":99.94,"l":99.255,"n":1240,"o":99.33,"t":"2026-09-10T14:15:00Z","v":95589,"vw":99.664617},{"c":99.78,"h":100.02,"l":99.7,"n":676,"o":99.72,"t":"2026-09-10T14:30:00Z","v":46850,"vw":99.830111},{"c":99.9701,"h":99.9701,"l":99.75,"n":600,"o":99.79,"t":"2026-09-10T14:45:00Z","v":36980,"vw":99.84729},{"c":99.94,"h":100.01,"l":99.79,"n":618,"o":99.99,"t":"2026-09-10T15:00:00Z","v":70061,"vw":99.921133},{"c":99.795,"h":99.95,"l":99.71,"n":973,"o":99.9399,"t":"2026-09-10T15:15:00Z","v":135960,"vw":99.8418},{"c":99.895,"h":99.91,"l":99.71,"n":857,"o":99.81,"t":"2026-09-10T15:30:00Z","v":104417,"vw":99.833837},{"c":99.625,"h":99.91,"l":99.54,"n":523,"o":99.91,"t":"2026-09-10T15:45:00Z","v":35042,"vw":99.699559},{"c":99.47,"h":99.69,"l":99.41,"n":443,"o":99.61,"t":"2026-09-10T16:00:00Z","v":28760,"vw":99.538054},{"c":99.405,"h":99.51,"l":99.345,"n":355,"o":99.465,"t":"2026-09-10T16:15:00Z","v":27193,"vw":99.424223},{"c":99.51,"h":99.535,"l":99.2409,"n":847,"o":99.405,"t":"2026-09-10T16:30:00Z","v":65999,"vw":99.425455},{"c":99.58,"h":99.58,"l":99.48,"n":692,"o":99.51,"t":"2026-09-10T16:45:00Z","v":76616,"vw":99.539688},{"c":99.5,"h":99.64,"l":99.46,"n":714,"o":99.575,"t":"2026-09-10T17:00:00Z","v":46209,"vw":99.562236},{"c":99.55,"h":99.5523,"l":99.45,"n":427,"o":99.48,"t":"2026-09-10T17:15:00Z","v":31390,"vw":99.487633},{"c":99.39,"h":99.56,"l":99.315,"n":533,"o":99.54,"t":"2026-09-10T17:30:00Z","v":32684,"vw":99.415666},{"c":99.365,"h":99.405,"l":99.3,"n":528,"o":99.405,"t":"2026-09-10T17:45:00Z","v":41078,"vw":99.339015},{"c":99.255,"h":99.44,"l":99.2,"n":628,"o":99.36,"t":"2026-09-10T18:00:00Z","v":69218,"vw":99.316441},{"c":99.2296,"h":99.29,"l":99.19,"n":402,"o":99.25,"t":"2026-09-10T18:15:00Z","v":28939,"vw":99.244216},{"c":99.305,"h":99.3199,"l":99.175,"n":431,"o":99.23,"t":"2026-09-10T18:30:00Z","v":37490,"vw":99.271782},{"c":99.34,"h":99.445,"l":99.205,"n":602,"o":99.29,"t":"2026-09-10T18:45:00Z","v":48847,"vw":99.320085},{"c":99.2,"h":99.355,"l":99.17,"n":778,"o":99.3,"t":"2026-09-10T19:00:00Z","v":80597,"vw":99.23701},{"c":99.35,"h":99.355,"l":99.17,"n":681,"o":99.235,"t":"2026-09-10T19:15:00Z","v":50104,"vw":99.245981},{"c":99.345,"h":99.38,"l":99.28,"n":631,"o":99.355,"t":"2026-09-10T19:30:00Z","v":45077,"vw":99.336059},{"c":99.2,"h":99.36,"l":99.145,"n":1860,"o":99.34,"t":"2026-09-10T19:45:00Z","v":131432,"vw":99.244649},{"c":99.22,"h":99.22,"l":99.22,"n":5,"o":99.22,"t":"2026-09-10T20:00:00Z","v":5615,"vw":99.22},{"c":99.76,"h":99.8283,"l":99.2,"n":45,"o":99.2,"t":"2026-09-10T21:45:00Z","v":5290,"vw":99.48601},{"c":99.76,"h":99.76,"l":99.2,"n":34,"o":99.2,"t":"2026-09-10T22:30:00Z","v":2220,"vw":99.477633},{"c":100.49,"h":100.49,"l":100.49,"n":1,"o":100.49,"t":"2026-09-10T23:30:00Z","v":100,"vw":100.49},{"c":100.61,"h":100.81,"l":100.37,"n":2036,"o":100.78,"t":"2026-09-11T13:30:00Z","v":149200,"vw":100.602552},{"c":100.77,"h":100.85,"l":100.44,"n":1009,"o":100.59,"t":"2026-09-11T13:45:00Z","v":72832,"vw":100.64473},{"c":100.56,"h":100.72,"l":100.39,"n":783,"o":100.72,"t":"2026-09-11T14:00:00Z","v":57024,"vw":100.487397},{"c":100.68,"h":100.75,"l":100.55,"n":468,"o":100.56,"t":"2026-09-11T14:15:00Z","v":87662,"vw":100.659682},{"c":100.38,"h":100.66,"l":100.34,"n":499,"o":100.66,"t":"2026-09-11T14:30:00Z","v":22257,"vw":100.435874},{"c":100.55,"h":100.66,"l":100.36,"n":623,"o":100.419,"t":"2026-09-11T14:45:00Z","v":37422,"vw":100.525144},{"c":100.5099,"h":100.78,"l":100.5,"n":332,"o":100.515,"t":"2026-09-11T15:00:00Z","v":21407,"vw":100.650252},{"c":100.9,"h":100.92,"l":100.6,"n":492,"o":100.6,"t":"2026-09-11T15:15:00Z","v":26037,"vw":100.80612},{"c":100.8801,"h":100.965,"l":100.78,"n":566,"o":100.85,"t":"2026-09-11T15:30:00Z","v":33297,"vw":100.890708},{"c":100.8,"h":100.89,"l":100.73,"n":295,"o":100.87,"t":"2026-09-11T15:45:00Z","v":15008,"vw":100.820577},{"c":100.73,"h":100.86,"l":100.725,"n":308,"o":100.82,"t":"2026-09-11T16:00:00Z","v":59000,"vw":100.757815},{"c":100.64,"h":100.7515,"l":100.64,"n":429,"o":100.72,"t":"2026-09-11T16:15:00Z","v":26975,"vw":100.708318},{"c":100.72,"h":100.81,"l":100.6,"n":411,"o":100.61,"t":"2026-09-11T16:30:00Z","v":26692,"vw":100.695881},{"c":100.745,"h":100.75,"l":100.69,"n":255,"o":100.73,"t":"2026-09-11T16:45:00Z","v":15592,"vw":100.728779},{"c":100.73,"h":100.83,"l":100.73,"n":414,"o":100.75,"t":"2026-09-11T17:00:00Z","v":19986,"vw":100.767842},{"c":100.92,"h":100.96,"l":100.725,"n":482,"o":100.73,"t":"2026-09-11T17:15:00Z","v":32276,"vw":100.864674},{"c":100.805,"h":100.89,"l":100.765,"n":526,"o":100.89,"t":"2026-09-11T17:30:00Z","v":57342,"vw":100.850322},{"c":100.75,"h":100.82,"l":100.74,"n":338,"o":100.8,"t":"2026-09-11T17:45:00Z","v":27486,"vw":100.779829},{"c":100.74,"h":100.825,"l":100.73,"n":395,"o":100.76,"t":"2026-09-11T18:00:00Z","v":39379,"vw":100.774244},{"c":100.65,"h":100.765,"l":100.595,"n":709,"o":100.74,"t":"2026-09-11T18:15:00Z","v":49185,"vw":100.672207},{"c":100.565,"h":100.69,"l":100.5601,"n":375,"o":100.66,"t":"2026-09-11T18:30:00Z","v":29990,"vw":100.6023},{"c":100.48,"h":100.57,"l":100.461,"n":467,"o":100.56,"t":"2026-09-11T18:45:00Z","v":35072,"vw":100.508806},{"c":100.44,"h":100.5,"l":100.405,"n":574,"o":100.49,"t":"2026-09-11T19:00:00Z","v":40030,"vw":100.452124},{"c":100.54,"h":100.595,"l":100.47,"n":479,"o":100.48,"t":"2026-09-11T19:15:00Z","v":27468,"vw":100.534663},{"c":100.64,"h":100.66,"l":100.54,"n":536,"o":100.54,"t":"2026-09-11T19:30:00Z","v":38452,"vw":100.610135},{"c":100.58,"h":100.68,"l":100.54,"n":1665,"o":100.63,"t":"2026-09-11T19:45:00Z","v":112880,"vw":100.625565},{"c":100.59,"h":100.59,"l":100.59,"n":7,"o":100.59,"t":"2026-09-11T20:00:00Z","v":5353,"vw":100.59},{"c":98.9349,"h":98.9349,"l":98.9349,"n":1,"o":98.9349,"t":"2026-09-11T23:15:00Z","v":153,"vw":98.9349},{"c":98.76,"h":98.76,"l":98.76,"n":2,"o":98.76,"t":"2026-09-14T08:00:00Z","v":246,"vw":98.76},{"c":98,"h":98,"l":98,"n":3,"o":98,"t":"2026-09-14T11:15:00Z","v":265,"vw":98},{"c":97.01,"h":98.5,"l":97.01,"n":4,"o":98.42,"t":"2026-09-14T11:45:00Z","v":1310,"vw":98.312395},{"c":97.01,"h":97.01,"l":97.01,"n":1,"o":97.01,"t":"2026-09-14T12:15:00Z","v":101,"vw":97.01},{"c":98.65,"h":98.65,"l":98.65,"n":1,"o":98.65,"t":"2026-09-14T12:45:00Z","v":200,"vw":98.65},{"c":97.04,"h":97.39,"l":96.96,"n":1040,"o":97.1,"t":"2026-09-14T13:30:00Z","v":82116,"vw":97.152362},{"c":97.08,"h":97.48,"l":97,"n":1073,"o":97.15,"t":"2026-09-14T13:45:00Z","v":105044,"vw":97.335795},{"c":97.47,"h":97.4734,"l":97.08,"n":565,"o":97.095,"t":"2026-09-14T14:00:00Z","v":35431,"vw":97.279291},{"c":97.05,"h":97.51,"l":97,"n":834,"o":97.45,"t":"2026-09-14T14:15:00Z","v":53718,"vw":97.259492},{"c":96.89,"h":97.125,"l":96.79,"n":942,"o":97.125,"t":"2026-09-14T14:30:00Z","v":62748,"vw":96.993512},{"c":96.82,"h":97.04,"l":96.73,"n":787,"o":96.95,"t":"2026-09-14T14:45:00Z","v":69022,"vw":96.846933},{"c":96.92,"h":97.33,"l":96.77,"n":1434,"o":96.83,"t":"2026-09-14T15:00:00Z","v":119946,"vw":97.039625},{"c":97.19,"h":97.2,"l":96.93,"n":431,"o":96.93,"t":"2026-09-14T15:15:00Z","v":23826,"vw":97.044205},{"c":97.58,"h":97.61,"l":97.11,"n":978,"o":97.2214,"t":"2026-09-14T15:30:00Z","v":84779,"vw":97.322334},{"c":97.4201,"h":97.57,"l":97.325,"n":388,"o":97.57,"t":"2026-09-14T15:45:00Z","v":30443,"vw":97.422858},{"c":97.44,"h":97.45,"l":97.3205,"n":395,"o":97.42,"t":"2026-09-14T16:00:00Z","v":34398,"vw":97.398298},{"c":97.53,"h":97.63,"l":97.455,"n":319,"o":97.455,"t":"2026-09-14T16:15:00Z","v":26202,"vw":97.556503},{"c":97.63,"h":97.645,"l":97.489,"n":533,"o":97.51,"t":"2026-09-14T16:30:00Z","v":43315,"vw":97.553166},{"c":97.73,"h":97.895,"l":97.64,"n":715,"o":97.67,"t":"2026-09-14T16:45:00Z","v":54438,"vw":97.790071},{"c":97.68,"h":97.8,"l":97.68,"n":292,"o":97.75,"t":"2026-09-14T17:00:00Z","v":28596,"vw":97.721444},{"c":97.725,"h":97.735,"l":97.62,"n":303,"o":97.68,"t":"2026-09-14T17:15:00Z","v":18688,"vw":97.686822},{"c":97.76,"h":97.77,"l":97.695,"n":379,"o":97.74,"t":"2026-09-14T17:30:00Z","v":26260,"vw":97.744262},{"c":97.78,"h":97.86,"l":97.765,"n":420,"o":97.77,"t":"2026-09-14T17:45:00Z","v":32913,"vw":97.811373},{"c":97.88,"h":97.88,"l":97.735,"n":460,"o":97.805,"t":"2026-09-14T18:00:00Z","v":43670,"vw":97.828541},{"c":97.805,"h":97.91,"l":97.77,"n":334,"o":97.885,"t":"2026-09-14T18:15:00Z","v":37519,"vw":97.841575},{"c":97.855,"h":97.89,"l":97.81,"n":307,"o":97.81,"t":"2026-09-14T18:30:00Z","v":27005,"vw":97.851828},{"c":97.845,"h":97.87,"l":97.76,"n":376,"o":97.86,"t":"2026-09-14T18:45:00Z","v":35008,"vw":97.814358},{"c":97.615,"h":97.85,"l":97.615,"n":547,"o":97.85,"t":"2026-09-14T19:00:00Z","v":65188,"vw":97.741106},{"c":97.55,"h":97.64,"l":97.55,"n":459,"o":97.61,"t":"2026-09-14T19:15:00Z","v":35586,"vw":97.591899},{"c":97.455,"h":97.58,"l":97.42,"n":640,"o":97.54,"t":"2026-09-14T19:30:00Z","v":53705,"vw":97.484843},{"c":97.12,"h":97.475,"l":97.12,"n":2289,"o":97.46,"t":"2026-09-14T19:45:00Z","v":181589,"vw":97.260627},{"c":97.16,"h":97.16,"l":97.16,"n":10,"o":97.16,"t":"2026-09-14T20:00:00Z","v":37288,"vw":97.16},{"c":97.33,"h":97.33,"l":97.33,"n":1,"o":97.33,"t":"2026-09-15T11:00:00Z","v":200,"vw":97.33},{"c":97.1,"h":97.1,"l":97.1,"n":3,"o":97.1,"t":"2026-09-15T13:15:00Z","v":600,"vw":97.1},{"c":97.26,"h":97.54,"l":97.13,"n":376,"o":97.54,"t":"2026-09-15T13:30:00Z","v":38794,"vw":97.35968},{"c":97.32,"h":97.38,"l":97.19,"n":461,"o":97.27,"t":"2026-09-15T13:45:00Z","v":85340,"vw":97.290476},{"c":97.06,"h":97.41,"l":97.06,"n":414,"o":97.3,"t":"2026-09-15T14:00:00Z","v":31647,"vw":97.250415},{"c":97.07,"h":97.18,"l":96.99,"n":415,"o":97.06,"t":"2026-09-15T14:15:00Z","v":33098,"vw":97.091697},{"c":96.915,"h":97.18,"l":96.89,"n":700,"o":97.08,"t":"2026-09-15T14:30:00Z","v":44726,"vw":97.032342},{"c":96.65,"h":96.95,"l":96.65,"n":914,"o":96.92,"t":"2026-09-15T14:45:00Z","v":84407,"vw":96.752756},{"c":96.68,"h":96.82,"l":96.64,"n":683,"o":96.665,"t":"2026-09-15T15:00:00Z","v":70495,"vw":96.727837},{"c":96.835,"h":96.89,"l":96.73,"n":514,"o":96.73,"t":"2026-09-15T15:15:00Z","v":43084,"vw":96.815853},{"c":96.96,"h":96.975,"l":96.79,"n":786,"o":96.86,"t":"2026-09-15T15:30:00Z","v":32980,"vw":96.877099},{"c":96.75,"h":96.98,"l":96.74,"n":1067,"o":96.96,"t":"2026-09-15T15:45:00Z","v":59842,"vw":96.89866},{"c":96.63,"h":96.76,"l":96.61,"n":607,"o":96.73,"t":"2026-09-15T16:00:00Z","v":20963,"vw":96.678903},{"c":96.825,"h":96.86,"l":96.675,"n":619,"o":96.68,"t":"2026-09-15T16:15:00Z","v":33417,"vw":96.749506},{"c":96.84,"h":96.855,"l":96.74,"n":662,"o":96.8,"t":"2026-09-15T16:30:00Z","v":28790,"vw":96.802402},{"c":96.8951,"h":96.95,"l":96.8,"n":614,"o":96.84,"t":"2026-09-15T16:45:00Z","v":22205,"vw":96.875509},{"c":96.825,"h":96.92,"l":96.79,"n":469,"o":96.88,"t":"2026-09-15T17:00:00Z","v":19170,"vw":96.840522},{"c":96.82,"h":96.83,"l":96.77,"n":533,"o":96.82,"t":"2026-09-15T17:15:00Z","v":19495,"vw":96.799937},{"c":96.84,"h":96.92,"l":96.805,"n":241,"o":96.82,"t":"2026-09-15T17:30:00Z","v":12047,"vw":96.872754},{"c":96.895,"h":96.9,"l":96.79,"n":364,"o":96.85,"t":"2026-09-15T17:45:00Z","v":36961,"vw":96.853587},{"c":97,"h":97.01,"l":96.87,"n":329,"o":96.91,"t":"2026-09-15T18:00:00Z","v":33841,"vw":96.914513},{"c":96.975,"h":97.01,"l":96.935,"n":235,"o":97.01,"t":"2026-09-15T18:15:00Z","v":20537,"vw":96.97267},{"c":96.84,"h":96.955,"l":96.83,"n":996,"o":96.955,"t":"2026-09-15T18:30:00Z","v":199835,"vw":96.90097},{"c":96.945,"h":96.955,"l":96.795,"n":561,"o":96.84,"t":"2026-09-15T18:45:00Z","v":68411,"vw":96.873767},{"c":96.925,"h":96.975,"l":96.915,"n":388,"o":96.96,"t":"2026-09-15T19:00:00Z","v":36522,"vw":96.942445},{"c":96.945,"h":96.9699,"l":96.905,"n":496,"o":96.925,"t":"2026-09-15T19:15:00Z","v":41913,"vw":96.93981},{"c":96.925,"h":96.99,"l":96.915,"n":620,"o":96.94,"t":"2026-09-15T19:30:00Z","v":55360,"vw":96.940211},{"c":96.945,"h":96.98,"l":96.9,"n":1208,"o":96.915,"t":"2026-09-15T19:45:00Z","v":106068,"vw":96.94307},{"c":96.96,"h":96.96,"l":96.96,"n":8,"o":96.96,"t":"2026-09-15T20:00:00Z","v":22836,"vw":96.96},{"c":96.75,"h":96.75,"l":96.75,"n":4,"o":96.75,"t":"2026-09-16T08:00:00Z","v":322,"vw":96.75},{"c":98,"h":98.2,"l":97.945,"n":480,"o":98.18,"t":"2026-09-16T13:30:00Z","v":54572,"vw":98.066176},{"c":98.04,"h":98.145,"l":97.98,"n":697,"o":97.98,"t":"2026-09-16T13:45:00Z","v":85880,"vw":98.049174},{"c":98.03,"h":98.06,"l":97.86,"n":577,"o":98.06,"t":"2026-09-16T14:00:00Z","v":59765,"vw":97.977944},{"c":98.01,"h":98.04,"l":97.945,"n":435,"o":98.03,"t":"2026-09-16T14:15:00Z","v":38321,"vw":98.002836},{"c":98.07,"h":98.07,"l":97.9,"n":371,"o":98.02,"t":"2026-09-16T14:30:00Z","v":35519,"vw":97.980721},{"c":98.17,"h":98.17,"l":98.03,"n":303,"o":98.06,"t":"2026-09-16T14:45:00Z","v":23900,"vw":98.07062},{"c":98.41,"h":98.455,"l":98.17,"n":638,"o":98.17,"t":"2026-09-16T15:00:00Z","v":65505,"vw":98.340842},{"c":98.235,"h":98.43,"l":98.23,"n":414,"o":98.43,"t":"2026-09-16T15:15:00Z","v":132722,"vw":98.369748},{"c":98.175,"h":98.27,"l":98.1433,"n":353,"o":98.24,"t":"2026-09-16T15:30:00Z","v":34739,"vw":98.203808},{"c":98.1301,"h":98.44,"l":98.1301,"n":1042,"o":98.175,"t":"2026-09-16T15:45:00Z","v":121549,"vw":98.254121},{"c":98.155,"h":98.19,"l":98.095,"n":315,"o":98.15,"t":"2026-09-16T16:00:00Z","v":31690,"vw":98.139805},{"c":98.195,"h":98.21,"l":98.15,"n":585,"o":98.18,"t":"2026-09-16T16:15:00Z","v":62097,"vw":98.194173},{"c":98.15,"h":98.21,"l":98.12,"n":398,"o":98.195,"t":"2026-09-16T16:30:00Z","v":43747,"vw":98.171789},{"c":98.13,"h":98.19,"l":98.13,"n":305,"o":98.1501,"t":"2026-09-16T16:45:00Z","v":30617,"vw":98.157493},{"c":98.035,"h":98.12,"l":97.97,"n":297,"o":98.12,"t":"2026-09-16T17:00:00Z","v":25720,"vw":98.021234},{"c":98.02,"h":98.065,"l":97.965,"n":277,"o":98.035,"t":"2026-09-16T17:15:00Z","v":24838,"vw":98.007992},{"c":97.92,"h":98.03,"l":97.88,"n":281,"o":98.02,"t":"2026-09-16T17:30:00Z","v":16079,"vw":97.949422},{"c":97.83,"h":98.12,"l":97.83,"n":711,"o":97.9401,"t":"2026-09-16T17:45:00Z","v":74443,"vw":97.961833},{"c":97.87,"h":98.23,"l":97.64,"n":1140,"o":97.86,"t":"2026-09-16T18:00:00Z","v":105868,"vw":97.988829},{"c":97.75,"h":97.91,"l":97.515,"n":703,"o":97.88,"t":"2026-09-16T18:15:00Z","v":82235,"vw":97.79838},{"c":97.71,"h":97.92,"l":97.11,"n":959,"o":97.77,"t":"2026-09-16T18:30:00Z","v":90223,"vw":97.445907},{"c":96.92,"h":97.83,"l":96.88,"n":1088,"o":97.71,"t":"2026-09-16T18:45:00Z","v":104827,"vw":97.343986},{"c":96.74,"h":97.2,"l":96.6,"n":1774,"o":96.88,"t":"2026-09-16T19:00:00Z","v":168559,"vw":96.927547},{"c":96.71,"h":96.83,"l":96.48,"n":1110,"o":96.75,"t":"2026-09-16T19:15:00Z","v":120487,"vw":96.609932},{"c":96.88,"h":97.03,"l":96.69,"n":1109,"o":96.71,"t":"2026-09-16T19:30:00Z","v":121075,"vw":96.86665},{"c":97.15,"h":97.24,"l":96.87,"n":1698,"o":96.875,"t":"2026-09-16T19:45:00Z","v":156716,"vw":97.109494},{"c":97.14,"h":97.14,"l":97.14,"n":10,"o":97.14,"t":"2026-09-16T20:00:00Z","v":9215,"vw":97.14},{"c":98.97,"h":99.14,"l":98.84,"n":618,"o":99.02,"t":"2026-09-17T13:30:00Z","v":64410,"vw":98.997131},{"c":99.26,"h":99.28,"l":98.96,"n":804,"o":98.96,"t":"2026-09-17T13:45:00Z","v":63263,"vw":99.180149},{"c":99.24,"h":99.26,"l":99.04,"n":481,"o":99.245,"t":"2026-09-17T14:00:00Z","v":37092,"vw":99.140796},{"c":99.05,"h":99.26,"l":99.05,"n":630,"o":99.23,"t":"2026-09-17T14:15:00Z","v":53703,"vw":99.159839},{"c":99.175,"h":99.21,"l":99.015,"n":581,"o":99.04,"t":"2026-09-17T14:30:00Z","v":46996,"vw":99.131244},{"c":98.981,"h":99.18,"l":98.981,"n":521,"o":99.17,"t":"2026-09-17T14:45:00Z","v":93123,"vw":99.074971},{"c":99.05,"h":99.105,"l":98.96,"n":518,"o":99,"t":"2026-09-17T15:00:00Z","v":41724,"vw":99.043437},{"c":99.14,"h":99.15,"l":99.04,"n":346,"o":99.045,"t":"2026-09-17T15:15:00Z","v":33092,"vw":99.081825},{"c":99.28,"h":99.301,"l":99.11,"n":448,"o":99.145,"t":"2026-09-17T15:30:00Z","v":41615,"vw":99.198465},{"c":99.3,"h":99.3,"l":99.19,"n":397,"o":99.275,"t":"2026-09-17T15:45:00Z","v":38740,"vw":99.225058},{"c":99.285,"h":99.3375,"l":99.22,"n":393,"o":99.31,"t":"2026-09-17T16:00:00Z","v":33254,"vw":99.287769},{"c":99.355,"h":99.36,"l":99.28,"n":403,"o":99.285,"t":"2026-09-17T16:15:00Z","v":36691,"vw":99.320323},{"c":99.4,"h":99.4,"l":99.23,"n":563,"o":99.36,"t":"2026-09-17T16:30:00Z","v":79422,"vw":99.303383},{"c":99.39,"h":99.44,"l":99.255,"n":715,"o":99.4,"t":"2026-09-17T16:45:00Z","v":57765,"vw":99.367115},{"c":99.37,"h":99.4551,"l":99.35,"n":457,"o":99.39,"t":"2026-09-17T17:00:00Z","v":52551,"vw":99.410865},{"c":99.345,"h":99.38,"l":99.31,"n":381,"o":99.36,"t":"2026-09-17T17:15:00Z","v":37312,"vw":99.34641},{"c":99.34,"h":99.375,"l":99.31,"n":387,"o":99.35,"t":"2026-09-17T17:30:00Z","v":32437,"vw":99.340868},{"c":99.4,"h":99.405,"l":99.31,"n":537,"o":99.355,"t":"2026-09-17T17:45:00Z","v":66715,"vw":99.355465},{"c":99.425,"h":99.435,"l":99.345,"n":384,"o":99.4,"t":"2026-09-17T18:00:00Z","v":64602,"vw":99.393568},{"c":99.36,"h":99.44,"l":99.345,"n":468,"o":99.425,"t":"2026-09-17T18:15:00Z","v":46786,"vw":99.389946},{"c":99.325,"h":99.385,"l":99.29,"n":392,"o":99.375,"t":"2026-09-17T18:30:00Z","v":37897,"vw":99.327346},{"c":99.365,"h":99.365,"l":99.315,"n":501,"o":99.335,"t":"2026-09-17T18:45:00Z","v":56910,"vw":99.338659},{"c":99.395,"h":99.42,"l":99.35,"n":662,"o":99.365,"t":"2026-09-17T19:00:00Z","v":83643,"vw":99.394792},{"c":99.31,"h":99.415,"l":99.31,"n":701,"o":99.39,"t":"2026-09-17T19:15:00Z","v":76008,"vw":99.37774},{"c":99.3,"h":99.375,"l":99.275,"n":1161,"o":99.315,"t":"2026-09-17T19:30:00Z","v":115751,"vw":99.334268},{"c":99.22,"h":99.345,"l":99.205,"n":1848,"o":99.295,"t":"2026-09-17T19:45:00Z","v":161649,"vw":99.289023},{"c":99.23,"h":99.23,"l":99.23,"n":6,"o":99.23,"t":"2026-09-17T20:00:00Z","v":8586,"vw":99.23},{"c":98.99,"h":99,"l":98.99,"n":35,"o":99,"t":"2026-09-18T13:15:00Z","v":485,"vw":98.993333},{"c":98.95,"h":99.02,"l":98.79,"n":1327,"o":99.02,"t":"2026-09-18T13:30:00Z","v":160105,"vw":98.917322},{"c":98.72,"h":99.0152,"l":98.7,"n":992,"o":98.955,"t":"2026-09-18T13:45:00Z","v":88087,"vw":98.841751},{"c":98.74,"h":98.825,"l":98.61,"n":720,"o":98.69,"t":"2026-09-18T14:00:00Z","v":68514,"vw":98.717678},{"c":98.69,"h":98.78,"l":98.64,"n":785,"o":98.74,"t":"2026-09-18T14:15:00Z","v":76476,"vw":98.707254},{"c":98.58,"h":98.74,"l":98.55,"n":864,"o":98.705,"t":"2026-09-18T14:30:00Z","v":81196,"vw":98.679444},{"c":98.68,"h":98.79,"l":98.54,"n":655,"o":98.57,"t":"2026-09-18T14:45:00Z","v":55076,"vw":98.690391},{"c":98.625,"h":98.7,"l":98.56,"n":756,"o":98.695,"t":"2026-09-18T15:00:00Z","v":72296,"vw":98.613971},{"c":98.65,"h":98.665,"l":98.57,"n":639,"o":98.625,"t":"2026-09-18T15:15:00Z","v":65232,"vw":98.62226},{"c":98.655,"h":98.7,"l":98.58,"n":577,"o":98.67,"t":"2026-09-18T15:30:00Z","v":52173,"vw":98.632818},{"c":98.7,"h":98.7,"l":98.62,"n":621,"o":98.66,"t":"2026-09-18T15:45:00Z","v":84926,"vw":98.666865},{"c":98.635,"h":98.69,"l":98.62,"n":447,"o":98.685,"t":"2026-09-18T16:00:00Z","v":52063,"vw":98.641894},{"c":98.655,"h":98.705,"l":98.49,"n":519,"o":98.64,"t":"2026-09-18T16:15:00Z","v":54971,"vw":98.619158},{"c":98.715,"h":98.725,"l":98.61,"n":502,"o":98.63,"t":"2026-09-18T16:30:00Z","v":52413,"vw":98.676066},{"c":98.84,"h":98.85,"l":98.655,"n":489,"o":98.71,"t":"2026-09-18T16:45:00Z","v":60865,"vw":98.750459},{"c":98.9,"h":98.9,"l":98.815,"n":429,"o":98.83,"t":"2026-09-18T17:00:00Z","v":44623,"vw":98.855759},{"c":98.895,"h":98.915,"l":98.845,"n":402,"o":98.9,"t":"2026-09-18T17:15:00Z","v":45287,"vw":98.880141},{"c":98.92,"h":98.925,"l":98.82,"n":487,"o":98.9,"t":"2026-09-18T17:30:00Z","v":49201,"vw":98.881445},{"c":98.9,"h":98.93,"l":98.88,"n":715,"o":98.915,"t":"2026-09-18T17:45:00Z","v":73665,"vw":98.902773},{"c":98.905,"h":98.9475,"l":98.87,"n":465,"o":98.91,"t":"2026-09-18T18:00:00Z","v":50426,"vw":98.921472},{"c":98.96,"h":98.96,"l":98.88,"n":376,"o":98.905,"t":"2026-09-18T18:15:00Z","v":40217,"vw":98.931462},{"c":98.945,"h":98.97,"l":98.925,"n":441,"o":98.97,"t":"2026-09-18T18:30:00Z","v":49692,"vw":98.949057},{"c":99.049,"h":99.06,"l":98.95,"n":548,"o":98.95,"t":"2026-09-18T18:45:00Z","v":60163,"vw":99.016266},{"c":99.085,"h":99.125,"l":99.05,"n":679,"o":99.055,"t":"2026-09-18T19:00:00Z","v":73497,"vw":99.085497},{"c":99.105,"h":99.135,"l":99.08,"n":719,"o":99.085,"t":"2026-09-18T19:15:00Z","v":75903,"vw":99.10701},{"c":99.145,"h":99.15,"l":99.055,"n":699,"o":99.11,"t":"2026-09-18T19:30:00Z","v":80685,"vw":99.107099},{"c":99.25,"h":99.33,"l":99.135,"n":2181,"o":99.145,"t":"2026-09-18T19:45:00Z","v":224951,"vw":99.238459},{"c":99.24,"h":99.24,"l":99.24,"n":8,"o":99.24,"t":"2026-09-18T20:00:00Z","v":11498,"vw":99.24},{"c":100.7,"h":100.7,"l":100.7,"n":1,"o":100.7,"t":"2026-09-21T08:00:00Z","v":1544,"vw":100.7},{"c":101.37,"h":101.4,"l":101.02,"n":643,"o":101.32,"t":"2026-09-21T13:30:00Z","v":90518,"vw":101.214251},{"c":101.24,"h":101.425,"l":101.21,"n":420,"o":101.41,"t":"2026-09-21T13:45:00Z","v":33219,"vw":101.332702},{"c":101.18,"h":101.3,"l":101.05,"n":637,"o":101.24,"t":"2026-09-21T14:00:00Z","v":51905,"vw":101.137907},{"c":101.41,"h":101.4362,"l":101.165,"n":544,"o":101.2,"t":"2026-09-21T14:15:00Z","v":35239,"vw":101.260048},{"c":101.45,"h":101.54,"l":101.39,"n":649,"o":101.41,"t":"2026-09-21T14:30:00Z","v":48190,"vw":101.469442},{"c":101.49,"h":101.495,"l":101.41,"n":448,"o":101.44,"t":"2026-09-21T14:45:00Z","v":30099,"vw":101.458546},{"c":101.64,"h":101.685,"l":101.49,"n":606,"o":101.49,"t":"2026-09-21T15:00:00Z","v":56814,"vw":101.642928},{"c":101.645,"h":101.69,"l":101.63,"n":474,"o":101.65,"t":"2026-09-21T15:15:00Z","v":31136,"vw":101.658146},{"c":101.745,"h":101.785,"l":101.65,"n":638,"o":101.65,"t":"2026-09-21T15:30:00Z","v":42986,"vw":101.731493},{"c":101.645,"h":101.8,"l":101.6,"n":1004,"o":101.75,"t":"2026-09-21T15:45:00Z","v":70113,"vw":101.736356},{"c":101.83,"h":101.86,"l":101.61,"n":825,"o":101.645,"t":"2026-09-21T16:00:00Z","v":73518,"vw":101.773367},{"c":101.89,"h":101.94,"l":101.84,"n":409,"o":101.84,"t":"2026-09-21T16:15:00Z","v":28080,"vw":101.882713},{"c":101.84,"h":101.99,"l":101.84,"n":576,"o":101.89,"t":"2026-09-21T16:30:00Z","v":48523,"vw":101.906532},{"c":101.91,"h":101.94,"l":101.85,"n":462,"o":101.85,"t":"2026-09-21T16:45:00Z","v":33804,"vw":101.897372},{"c":101.9,"h":101.93,"l":101.87,"n":579,"o":101.905,"t":"2026-09-21T17:00:00Z","v":52035,"vw":101.906144},{"c":101.905,"h":101.905,"l":101.81,"n":386,"o":101.89,"t":"2026-09-21T17:15:00Z","v":27874,"vw":101.861458},{"c":101.928,"h":101.935,"l":101.84,"n":477,"o":101.915,"t":"2026-09-21T17:30:00Z","v":37035,"vw":101.89314},{"c":101.955,"h":101.9852,"l":101.9101,"n":535,"o":101.92,"t":"2026-09-21T17:45:00Z","v":48691,"vw":101.948623},{"c":101.995,"h":102.01,"l":101.945,"n":664,"o":101.955,"t":"2026-09-21T18:00:00Z","v":54720,"vw":101.980825},{"c":102.02,"h":102.05,"l":101.97,"n":564,"o":101.98,"t":"2026-09-21T18:15:00Z","v":85210,"vw":101.993299},{"c":102.06,"h":102.075,"l":101.995,"n":461,"o":102.03,"t":"2026-09-21T18:30:00Z","v":34101,"vw":102.02481},{"c":102.13,"h":102.155,"l":102.06,"n":438,"o":102.075,"t":"2026-09-21T18:45:00Z","v":49181,"vw":102.11721},{"c":102.14,"h":102.15,"l":102.06,"n":557,"o":102.13,"t":"2026-09-21T19:00:00Z","v":55868,"vw":102.112265},{"c":102.09,"h":102.16,"l":102.085,"n":713,"o":102.14,"t":"2026-09-21T19:15:00Z","v":64825,"vw":102.115632},{"c":102.24,"h":102.265,"l":102.08,"n":574,"o":102.09,"t":"2026-09-21T19:30:00Z","v":69148,"vw":102.206938},{"c":102.12,"h":102.2399,"l":102.05,"n":1395,"o":102.22,"t":"2026-09-21T19:45:00Z","v":110041,"vw":102.115796},{"c":102.09,"h":102.09,"l":102.09,"n":14,"o":102.09,"t":"2026-09-21T20:00:00Z","v":15582,"vw":102.09},{"c":101.4021,"h":101.4021,"l":101.4021,"n":1,"o":101.4021,"t":"2026-09-21T20:15:00Z","v":135,"vw":101.4021},{"c":103.43,"h":103.43,"l":103.43,"n":1,"o":103.43,"t":"2026-09-21T21:45:00Z","v":100,"vw":103.43},{"c":102,"h":102,"l":102,"n":24,"o":102,"t":"2026-09-21T23:45:00Z","v":223,"vw":102},{"c":101.45,"h":101.45,"l":101.45,"n":3,"o":101.45,"t":"2026-09-22T13:00:00Z","v":1000,"vw":101.45},{"c":101.33,"h":101.33,"l":101.27,"n":25,"o":101.27,"t":"2026-09-22T13:15:00Z","v":1609,"vw":101.308158},{"c":102.05,"h":102.14,"l":101.32,"n":1168,"o":101.32,"t":"2026-09-22T13:30:00Z","v":200240,"vw":101.596107},{"c":102.22,"h":102.28,"l":101.97,"n":1274,"o":102.05,"t":"2026-09-22T13:45:00Z","v":120776,"vw":102.142427},{"c":102.3,"h":102.37,"l":102.09,"n":1087,"o":102.225,"t":"2026-09-22T14:00:00Z","v":79086,"vw":102.244121},{"c":102.27,"h":102.32,"l":102.15,"n":736,"o":102.32,"t":"2026-09-22T14:15:00Z","v":64436,"vw":102.21877},{"c":101.92,"h":102.29,"l":101.83,"n":2732,"o":102.26,"t":"2026-09-22T14:30:00Z","v":570765,"vw":102.119341},{"c":101.99,"h":102.03,"l":101.83,"n":906,"o":101.92,"t":"2026-09-22T14:45:00Z","v":204623,"vw":101.914533},{"c":102.01,"h":102.02,"l":101.87,"n":1254,"o":101.99,"t":"2026-09-22T15:00:00Z","v":114784,"vw":101.976688},{"c":101.94,"h":102.04,"l":101.93,"n":686,"o":101.9799,"t":"2026-09-22T15:15:00Z","v":50943,"vw":101.976479},{"c":101.7,"h":101.93,"l":101.695,"n":590,"o":101.93,"t":"2026-09-22T15:30:00Z","v":46955,"vw":101.82907},{"c":101.855,"h":101.87,"l":101.7,"n":712,"o":101.7,"t":"2026-09-22T15:45:00Z","v":53608,"vw":101.770606},{"c":101.83,"h":101.91,"l":101.78,"n":577,"o":101.85,"t":"2026-09-22T16:00:00Z","v":45987,"vw":101.847152},{"c":101.76,"h":101.8623,"l":101.75,"n":565,"o":101.845,"t":"2026-09-22T16:15:00Z","v":60142,"vw":101.811205},{"c":101.91,"h":101.91,"l":101.775,"n":537,"o":101.775,"t":"2026-09-22T16:30:00Z","v":58253,"vw":101.864167},{"c":102.035,"h":102.095,"l":101.9,"n":689,"o":101.915,"t":"2026-09-22T16:45:00Z","v":60162,"vw":102.004655},{"c":101.95,"h":102.075,"l":101.945,"n":489,"o":102.035,"t":"2026-09-22T17:00:00Z","v":49977,"vw":101.998381},{"c":102.014,"h":102.014,"l":101.91,"n":399,"o":101.94,"t":"2026-09-22T17:15:00Z","v":45499,"vw":101.958175},{"c":102.08,"h":102.085,"l":101.965,"n":512,"o":102.02,"t":"2026-09-22T17:30:00Z","v":59107,"vw":102.020011},{"c":102.33,"h":102.345,"l":102.035,"n":1028,"o":102.08,"t":"2026-09-22T17:45:00Z","v":96326,"vw":102.182419},{"c":102.36,"h":102.405,"l":102.235,"n":691,"o":102.34,"t":"2026-09-22T18:00:00Z","v":70467,"vw":102.330681},{"c":102.29,"h":102.405,"l":102.285,"n":584,"o":102.36,"t":"2026-09-22T18:15:00Z","v":100780,"vw":102.381205},{"c":102.29,"h":102.315,"l":102.215,"n":638,"o":102.3,"t":"2026-09-22T18:30:00Z","v":63748,"vw":102.275577},{"c":102.29,"h":102.33,"l":102.225,"n":748,"o":102.29,"t":"2026-09-22T18:45:00Z","v":70502,"vw":102.277699},{"c":102.325,"h":102.3358,"l":102.275,"n":728,"o":102.295,"t":"2026-09-22T19:00:00Z","v":80629,"vw":102.30753},{"c":102.43,"h":102.43,"l":102.28,"n":686,"o":102.325,"t":"2026-09-22T19:15:00Z","v":92497,"vw":102.341376},{"c":102.68,"h":102.72,"l":102.43,"n":787,"o":102.44,"t":"2026-09-22T19:30:00Z","v":72253,"vw":102.61276},{"c":102.48,"h":102.715,"l":102.48,"n":1514,"o":102.68,"t":"2026-09-22T19:45:00Z","v":135631,"vw":102.583913},{"c":102.5,"h":102.5,"l":102.5,"n":7,"o":102.5,"t":"2026-09-22T20:00:00Z","v":12421,"vw":102.5},{"c":101.41,"h":101.65,"l":101.39,"n":799,"o":101.56,"t":"2026-09-23T13:30:00Z","v":98763,"vw":101.507817},{"c":101.16,"h":101.4,"l":101.08,"n":605,"o":101.38,"t":"2026-09-23T13:45:00Z","v":52421,"vw":101.197346},{"c":100.89,"h":101.3,"l":100.87,"n":530,"o":101.17,"t":"2026-09-23T14:00:00Z","v":44084,"vw":101.10643},{"c":100.705,"h":100.95,"l":100.55,"n":807,"o":100.9,"t":"2026-09-23T14:15:00Z","v":49069,"vw":100.707768},{"c":100.6875,"h":100.86,"l":100.66,"n":889,"o":100.7,"t":"2026-09-23T14:30:00Z","v":69505,"vw":100.739352},{"c":100.99,"h":101.06,"l":100.6,"n":1271,"o":100.7045,"t":"2026-09-23T14:45:00Z","v":101488,"vw":100.899702},{"c":101.11,"h":101.115,"l":100.9,"n":1096,"o":101.02,"t":"2026-09-23T15:00:00Z","v":118045,"vw":101.061881},{"c":100.98,"h":101.14,"l":100.98,"n":502,"o":101.08,"t":"2026-09-23T15:15:00Z","v":28310,"vw":101.056567},{"c":100.925,"h":100.95,"l":100.83,"n":470,"o":100.9251,"t":"2026-09-23T15:30:00Z","v":40558,"vw":100.893737},{"c":100.83,"h":100.93,"l":100.6701,"n":439,"o":100.91,"t":"2026-09-23T15:45:00Z","v":44399,"vw":100.796978},{"c":100.8,"h":100.84,"l":100.735,"n":290,"o":100.84,"t":"2026-09-23T16:00:00Z","v":23137,"vw":100.799564},{"c":100.755,"h":100.825,"l":100.725,"n":347,"o":100.8,"t":"2026-09-23T16:15:00Z","v":21018,"vw":100.750886},{"c":100.615,"h":100.79,"l":100.615,"n":339,"o":100.755,"t":"2026-09-23T16:30:00Z","v":29442,"vw":100.703637},{"c":100.38,"h":100.65,"l":100.35,"n":691,"o":100.625,"t":"2026-09-23T16:45:00Z","v":38998,"vw":100.455905},{"c":100.275,"h":100.41,"l":100.215,"n":590,"o":100.38,"t":"2026-09-23T17:00:00Z","v":50619,"vw":100.283371},{"c":100.255,"h":100.38,"l":100.23,"n":669,"o":100.29,"t":"2026-09-23T17:15:00Z","v":49522,"vw":100.297528},{"c":100.59,"h":100.615,"l":100.22,"n":660,"o":100.22,"t":"2026-09-23T17:30:00Z","v":47589,"vw":100.327089},{"c":100.72,"h":100.72,"l":100.605,"n":576,"o":100.62,"t":"2026-09-23T17:45:00Z","v":165325,"vw":100.64394},{"c":100.67,"h":100.74,"l":100.595,"n":442,"o":100.725,"t":"2026-09-23T18:00:00Z","v":25140,"vw":100.672857},{"c":100.57,"h":100.7605,"l":100.545,"n":349,"o":100.67,"t":"2026-09-23T18:15:00Z","v":25099,"vw":100.653314},{"c":100.53,"h":100.575,"l":100.485,"n":392,"o":100.555,"t":"2026-09-23T18:30:00Z","v":24846,"vw":100.532773},{"c":100.6,"h":100.6,"l":100.52,"n":544,"o":100.53,"t":"2026-09-23T18:45:00Z","v":46254,"vw":100.573631},{"c":100.55,"h":100.64,"l":100.5001,"n":545,"o":100.5899,"t":"2026-09-23T19:00:00Z","v":40495,"vw":100.572334},{"c":100.465,"h":100.555,"l":100.45,"n":438,"o":100.55,"t":"2026-09-23T19:15:00Z","v":34001,"vw":100.477616},{"c":100.495,"h":100.57,"l":100.45,"n":613,"o":100.465,"t":"2026-09-23T19:30:00Z","v":588992,"vw":100.51804},{"c":100.45,"h":100.54,"l":100.37,"n":1273,"o":100.49,"t":"2026-09-23T19:45:00Z","v":89848,"vw":100.428979},{"c":100.43,"h":100.43,"l":100.43,"n":8,"o":100.43,"t":"2026-09-23T20:00:00Z","v":40151,"vw":100.43},{"c":100.2,"h":100.2,"l":100.2,"n":1,"o":100.2,"t":"2026-09-23T22:15:00Z","v":118,"vw":100.2},{"c":100.1,"h":100.16,"l":100.1,"n":28,"o":100.16,"t":"2026-09-24T09:00:00Z","v":676,"vw":100.142857},{"c":100.08,"h":100.33,"l":100.02,"n":1031,"o":100.32,"t":"2026-09-24T13:30:00Z","v":73052,"vw":100.168224},{"c":99.96,"h":100.18,"l":99.9,"n":761,"o":100.1,"t":"2026-09-24T13:45:00Z","v":61262,"vw":100.004667},{"c":99.91,"h":100.0527,"l":99.88,"n":969,"o":99.98,"t":"2026-09-24T14:00:00Z","v":60907,"vw":99.968836},{"c":99.9812,"h":99.9812,"l":99.76,"n":843,"o":99.905,"t":"2026-09-24T14:15:00Z","v":44948,"vw":99.836538},{"c":99.76,"h":100.045,"l":99.755,"n":995,"o":99.955,"t":"2026-09-24T14:30:00Z","v":64871,"vw":99.925664},{"c":99.66,"h":99.86,"l":99.625,"n":292,"o":99.76,"t":"2026-09-24T14:45:00Z","v":15828,"vw":99.73586},{"c":99.42,"h":99.67,"l":99.4099,"n":531,"o":99.655,"t":"2026-09-24T15:00:00Z","v":36466,"vw":99.516934},{"c":99.52,"h":99.6,"l":99.41,"n":792,"o":99.41,"t":"2026-09-24T15:15:00Z","v":53222,"vw":99.49216},{"c":99.56,"h":99.56,"l":99.41,"n":336,"o":99.52,"t":"2026-09-24T15:30:00Z","v":18303,"vw":99.463398},{"c":99.63,"h":99.65,"l":99.475,"n":361,"o":99.575,"t":"2026-09-24T15:45:00Z","v":24555,"vw":99.584401},{"c":99.55,"h":99.625,"l":99.46,"n":1145,"o":99.625,"t":"2026-09-24T16:00:00Z","v":116220,"vw":99.509032},{"c":100.213,"h":100.35,"l":99.55,"n":3136,"o":99.56,"t":"2026-09-24T16:15:00Z","v":168097,"vw":100.047206},{"c":100.355,"h":100.51,"l":100.125,"n":397,"o":100.19,"t":"2026-09-24T16:30:00Z","v":29486,"vw":100.314825},{"c":100.225,"h":100.3758,"l":100.2,"n":526,"o":100.285,"t":"2026-09-24T16:45:00Z","v":30182,"vw":100.261104},{"c":100.23,"h":100.33,"l":100.1201,"n":870,"o":100.21,"t":"2026-09-24T17:00:00Z","v":63051,"vw":100.223122},{"c":99.9,"h":100.19,"l":99.82,"n":696,"o":100.19,"t":"2026-09-24T17:15:00Z","v":45367,"vw":99.956254},{"c":99.675,"h":99.98,"l":99.675,"n":647,"o":99.91,"t":"2026-09-24T17:30:00Z","v":53102,"vw":99.82912},{"c":99.7,"h":99.76,"l":99.655,"n":613,"o":99.6879,"t":"2026-09-24T17:45:00Z","v":43992,"vw":99.704518},{"c":99.695,"h":99.695,"l":99.445,"n":654,"o":99.69,"t":"2026-09-24T18:00:00Z","v":46402,"vw":99.57695},{"c":99.775,"h":99.84,"l":99.615,"n":931,"o":99.7,"t":"2026-09-24T18:15:00Z","v":77004,"vw":99.70119},{"c":99.665,"h":99.93,"l":99.645,"n":998,"o":99.79,"t":"2026-09-24T18:30:00Z","v":62669,"vw":99.743819},{"c":99.825,"h":99.875,"l":99.655,"n":962,"o":99.67,"t":"2026-09-24T18:45:00Z","v":61314,"vw":99.740855},{"c":99.61,"h":99.825,"l":99.61,"n":910,"o":99.82,"t":"2026-09-24T19:00:00Z","v":83839,"vw":99.742117},{"c":99.695,"h":99.78,"l":99.61,"n":1969,"o":99.61,"t":"2026-09-24T19:15:00Z","v":225695,"vw":99.674416},{"c":99.7,"h":99.735,"l":99.645,"n":701,"o":99.695,"t":"2026-09-24T19:30:00Z","v":52511,"vw":99.692749},{"c":99.715,"h":99.81,"l":99.67,"n":1529,"o":99.67,"t":"2026-09-24T19:45:00Z","v":107338,"vw":99.745034},{"c":99.76,"h":99.76,"l":99.76,"n":10,"o":99.76,"t":"2026-09-24T20:00:00Z","v":6080,"vw":99.76},{"c":99.16,"h":100.35,"l":99.16,"n":8,"o":99.9,"t":"2026-09-25T08:00:00Z","v":3997,"vw":99.641048},{"c":100.62,"h":100.62,"l":100.62,"n":1,"o":100.62,"t":"2026-09-25T12:45:00Z","v":200,"vw":100.62},{"c":100.84,"h":101.01,"l":100.69,"n":1507,"o":101.01,"t":"2026-09-25T13:30:00Z","v":158794,"vw":100.859873},{"c":101.08,"h":101.16,"l":100.74,"n":590,"o":100.81,"t":"2026-09-25T13:45:00Z","v":52801,"vw":100.956196},{"c":100.77,"h":101.12,"l":100.64,"n":1198,"o":101.12,"t":"2026-09-25T14:00:00Z","v":104619,"vw":100.897785},{"c":100.44,"h":100.68,"l":100.4,"n":346,"o":100.67,"t":"2026-09-25T14:15:00Z","v":22781,"vw":100.542183},{"c":100.58,"h":100.63,"l":100.4,"n":641,"o":100.4,"t":"2026-09-25T14:30:00Z","v":20036,"vw":100.562268},{"c":100.72,"h":100.74,"l":100.5114,"n":416,"o":100.53,"t":"2026-09-25T14:45:00Z","v":37057,"vw":100.637645},{"c":100.745,"h":100.88,"l":100.625,"n":636,"o":100.76,"t":"2026-09-25T15:00:00Z","v":52875,"vw":100.783718},{"c":100.74,"h":100.85,"l":100.685,"n":560,"o":100.72,"t":"2026-09-25T15:15:00Z","v":41786,"vw":100.767127},{"c":100.57,"h":100.93,"l":100.57,"n":971,"o":100.73,"t":"2026-09-25T15:30:00Z","v":56886,"vw":100.776163},{"c":100.97,"h":100.97,"l":100.47,"n":611,"o":100.5699,"t":"2026-09-25T15:45:00Z","v":33380,"vw":100.587823},{"c":101.32,"h":101.45,"l":100.99,"n":530,"o":100.99,"t":"2026-09-25T16:00:00Z","v":25254,"vw":101.317784},{"c":101.29,"h":101.45,"l":101.07,"n":1343,"o":101.36,"t":"2026-09-25T16:15:00Z","v":94151,"vw":101.218998},{"c":101.125,"h":101.29,"l":101.0951,"n":1633,"o":101.29,"t":"2026-09-25T16:30:00Z","v":128892,"vw":101.157862},{"c":101.03,"h":101.11,"l":100.97,"n":634,"o":101.065,"t":"2026-09-25T16:45:00Z","v":41343,"vw":101.053395},{"c":101.08,"h":101.16,"l":101.01,"n":569,"o":101.01,"t":"2026-09-25T17:00:00Z","v":33044,"vw":101.087095},{"c":101.1,"h":101.1101,"l":101.05,"n":263,"o":101.0625,"t":"2026-09-25T17:15:00Z","v":13060,"vw":101.088557},{"c":101.14,"h":101.15,"l":100.97,"n":429,"o":101.0925,"t":"2026-09-25T17:30:00Z","v":29811,"vw":101.09226},{"c":101.15,"h":101.15,"l":101.0401,"n":484,"o":101.145,"t":"2026-09-25T17:45:00Z","v":40087,"vw":101.091525},{"c":101.185,"h":101.185,"l":101.1,"n":399,"o":101.14,"t":"2026-09-25T18:00:00Z","v":22791,"vw":101.132123},{"c":101.135,"h":101.22,"l":101.08,"n":829,"o":101.202,"t":"2026-09-25T18:15:00Z","v":60121,"vw":101.171898},{"c":101.19,"h":101.225,"l":101.09,"n":305,"o":101.155,"t":"2026-09-25T18:30:00Z","v":24339,"vw":101.144777},{"c":101.14,"h":101.21,"l":101.14,"n":361,"o":101.19,"t":"2026-09-25T18:45:00Z","v":25681,"vw":101.182842},{"c":101.18,"h":101.225,"l":101.12,"n":581,"o":101.155,"t":"2026-09-25T19:00:00Z","v":39680,"vw":101.174102},{"c":101.1299,"h":101.21,"l":101.1,"n":613,"o":101.21,"t":"2026-09-25T19:15:00Z","v":36939,"vw":101.144966},{"c":101.165,"h":101.19,"l":101.07,"n":882,"o":101.12,"t":"2026-09-25T19:30:00Z","v":62737,"vw":101.128863},{"c":101.18,"h":101.245,"l":101.105,"n":1664,"o":101.165,"t":"2026-09-25T19:45:00Z","v":104340,"vw":101.177388},{"c":101.15,"h":101.15,"l":101.15,"n":9,"o":101.15,"t":"2026-09-25T20:00:00Z","v":13401,"vw":101.15},{"c":99.87,"h":99.87,"l":99.87,"n":1,"o":99.87,"t":"2026-09-28T08:45:00Z","v":150,"vw":99.87},{"c":99.7419,"h":99.7419,"l":99.7419,"n":1,"o":99.7419,"t":"2026-09-28T12:45:00Z","v":150,"vw":99.7419},{"c":99.6307,"h":99.6324,"l":99.6061,"n":5,"o":99.6061,"t":"2026-09-28T13:00:00Z","v":335,"vw":99.623067},{"c":99.82,"h":99.82,"l":99.76,"n":13,"o":99.76,"t":"2026-09-28T13:15:00Z","v":528,"vw":99.79561},{"c":99.59,"h":99.95,"l":99.57,"n":1124,"o":99.82,"t":"2026-09-28T13:30:00Z","v":118538,"vw":99.711181},{"c":99.6688,"h":99.76,"l":99.501,"n":1026,"o":99.6,"t":"2026-09-28T13:45:00Z","v":77301,"vw":99.619465},{"c":99.31,"h":99.67,"l":99.26,"n":806,"o":99.67,"t":"2026-09-28T14:00:00Z","v":51514,"vw":99.442337},{"c":99.47,"h":99.584,"l":99.29,"n":693,"o":99.29,"t":"2026-09-28T14:15:00Z","v":38575,"vw":99.425461},{"c":98.91,"h":99.49,"l":98.905,"n":664,"o":99.46,"t":"2026-09-28T14:30:00Z","v":40001,"vw":99.254306},{"c":98.81,"h":98.865,"l":98.54,"n":659,"o":98.815,"t":"2026-09-28T14:45:00Z","v":38533,"vw":98.72765},{"c":98.8,"h":98.96,"l":98.78,"n":826,"o":98.84,"t":"2026-09-28T15:00:00Z","v":82843,"vw":98.887514},{"c":98.99,"h":99.02,"l":98.77,"n":737,"o":98.785,"t":"2026-09-28T15:15:00Z","v":72011,"vw":98.863857},{"c":98.905,"h":99.12,"l":98.87,"n":623,"o":98.98,"t":"2026-09-28T15:30:00Z","v":46188,"vw":98.993044},{"c":99.24,"h":99.27,"l":98.92,"n":505,"o":98.93,"t":"2026-09-28T15:45:00Z","v":24897,"vw":99.099152},{"c":99.205,"h":99.265,"l":99.125,"n":563,"o":99.24,"t":"2026-09-28T16:00:00Z","v":46113,"vw":99.201413},{"c":100.03,"h":100.12,"l":99.215,"n":1556,"o":99.23,"t":"2026-09-28T16:15:00Z","v":107950,"vw":99.626983},{"c":99.64,"h":100.01,"l":99.59,"n":654,"o":100.01,"t":"2026-09-28T16:30:00Z","v":48419,"vw":99.750752},{"c":99.67,"h":99.72,"l":99.53,"n":606,"o":99.67,"t":"2026-09-28T16:45:00Z","v":51036,"vw":99.681112},{"c":100.085,"h":100.14,"l":99.48,"n":1399,"o":99.62,"t":"2026-09-28T17:00:00Z","v":708923,"vw":99.584591},{"c":99.7799,"h":100.05,"l":99.74,"n":872,"o":100.03,"t":"2026-09-28T17:15:00Z","v":81848,"vw":99.856175},{"c":99.77,"h":99.86,"l":99.74,"n":392,"o":99.8,"t":"2026-09-28T17:30:00Z","v":33356,"vw":99.772528},{"c":99.79,"h":99.87,"l":99.75,"n":868,"o":99.79,"t":"2026-09-28T17:45:00Z","v":55026,"vw":99.804765},{"c":99.85,"h":99.88,"l":99.725,"n":511,"o":99.795,"t":"2026-09-28T18:00:00Z","v":38568,"vw":99.837032},{"c":99.8199,"h":99.88,"l":99.78,"n":415,"o":99.865,"t":"2026-09-28T18:15:00Z","v":29038,"vw":99.831407},{"c":99.7915,"h":99.855,"l":99.675,"n":486,"o":99.83,"t":"2026-09-28T18:30:00Z","v":28977,"vw":99.793782},{"c":99.885,"h":99.9,"l":99.76,"n":609,"o":99.8,"t":"2026-09-28T18:45:00Z","v":51011,"vw":99.8432},{"c":99.6801,"h":99.88,"l":99.66,"n":625,"o":99.88,"t":"2026-09-28T19:00:00Z","v":48036,"vw":99.732074},{"c":99.825,"h":99.85,"l":99.66,"n":850,"o":99.685,"t":"2026-09-28T19:15:00Z","v":54565,"vw":99.783339},{"c":99.76,"h":99.86,"l":99.68,"n":943,"o":99.83,"t":"2026-09-28T19:30:00Z","v":102990,"vw":99.79734},{"c":99.72,"h":99.7903,"l":99.63,"n":1488,"o":99.75,"t":"2026-09-28T19:45:00Z","v":111167,"vw":99.713815},{"c":99.736,"h":99.736,"l":99.73,"n":12,"o":99.73,"t":"2026-09-28T20:00:00Z","v":20544,"vw":99.730482},{"c":99.67,"h":100.12,"l":99.6,"n":700,"o":100.12,"t":"2026-09-29T13:30:00Z","v":83957,"vw":99.803005},{"c":99.88,"h":100,"l":99.68,"n":723,"o":99.68,"t":"2026-09-29T13:45:00Z","v":75247,"vw":99.846782},{"c":100.0279,"h":100.06,"l":99.88,"n":877,"o":99.89,"t":"2026-09-29T14:00:00Z","v":77589,"vw":99.967318},{"c":100.23,"h":100.29,"l":99.96,"n":822,"o":100,"t":"2026-09-29T14:15:00Z","v":82759,"vw":100.116423},{"c":100.2999,"h":100.365,"l":100.22,"n":660,"o":100.26,"t":"2026-09-29T14:30:00Z","v":47033,"vw":100.301889},{"c":100.24,"h":100.35,"l":100.21,"n":402,"o":100.3,"t":"2026-09-29T14:45:00Z","v":26048,"vw":100.313173},{"c":99.98,"h":100.2276,"l":99.91,"n":363,"o":100.22,"t":"2026-09-29T15:00:00Z","v":17783,"vw":100.118234},{"c":99.8,"h":100.04,"l":99.6955,"n":334,"o":100.01,"t":"2026-09-29T15:15:00Z","v":24133,"vw":99.857299},{"c":99.99,"h":100.02,"l":99.8,"n":277,"o":99.8,"t":"2026-09-29T15:30:00Z","v":15834,"vw":99.96821},{"c":100.06,"h":100.11,"l":99.87,"n":1015,"o":99.9783,"t":"2026-09-29T15:45:00Z","v":73118,"vw":99.989322},{"c":99.975,"h":100.155,"l":99.97,"n":298,"o":100.065,"t":"2026-09-29T16:00:00Z","v":17859,"vw":100.063806},{"c":99.99,"h":100.03,"l":99.94,"n":302,"o":99.96,"t":"2026-09-29T16:15:00Z","v":26102,"vw":99.981173},{"c":99.785,"h":100.02,"l":99.785,"n":371,"o":99.9748,"t":"2026-09-29T16:30:00Z","v":66178,"vw":99.953458},{"c":99.8,"h":99.86,"l":99.71,"n":243,"o":99.795,"t":"2026-09-29T16:45:00Z","v":19338,"vw":99.787684},{"c":99.8499,"h":99.88,"l":99.71,"n":180,"o":99.78,"t":"2026-09-29T17:00:00Z","v":14241,"vw":99.81182},{"c":99.86,"h":99.88,"l":99.765,"n":215,"o":99.88,"t":"2026-09-29T17:15:00Z","v":28169,"vw":99.809117},{"c":99.93,"h":99.93,"l":99.825,"n":166,"o":99.8265,"t":"2026-09-29T17:30:00Z","v":8363,"vw":99.88173},{"c":99.815,"h":99.985,"l":99.76,"n":436,"o":99.96,"t":"2026-09-29T17:45:00Z","v":30100,"vw":99.834955},{"c":100.1,"h":100.135,"l":99.83,"n":1068,"o":99.83,"t":"2026-09-29T18:00:00Z","v":94448,"vw":100.012232},{"c":100.075,"h":100.195,"l":100.04,"n":614,"o":100.13,"t":"2026-09-29T18:15:00Z","v":58596,"vw":100.109408},{"c":100.22,"h":100.32,"l":100,"n":689,"o":100.06,"t":"2026-09-29T18:30:00Z","v":58804,"vw":100.119142},{"c":100.33,"h":100.335,"l":100.16,"n":373,"o":100.24,"t":"2026-09-29T18:45:00Z","v":35959,"vw":100.285105},{"c":100.27,"h":100.35,"l":100.265,"n":615,"o":100.325,"t":"2026-09-29T19:00:00Z","v":85887,"vw":100.317129},{"c":100.3,"h":100.34,"l":100.24,"n":516,"o":100.26,"t":"2026-09-29T19:15:00Z","v":42966,"vw":100.311652},{"c":100.225,"h":100.34,"l":100.22,"n":549,"o":100.3,"t":"2026-09-29T19:30:00Z","v":35528,"vw":100.292319},{"c":100.3,"h":100.36,"l":100.21,"n":1314,"o":100.23,"t":"2026-09-29T19:45:00Z","v":102546,"vw":100.275172},{"c":100.35,"h":100.35,"l":100.35,"n":12,"o":100.35,"t":"2026-09-29T20:00:00Z","v":9061,"vw":100.35},{"c":99.71,"h":99.71,"l":99.7,"n":11,"o":99.71,"t":"2026-09-30T13:15:00Z","v":1447,"vw":99.707426},{"c":99.4,"h":99.8,"l":99.31,"n":1342,"o":99.61,"t":"2026-09-30T13:30:00Z","v":176620,"vw":99.547304},{"c":99.52,"h":99.52,"l":99.2,"n":1367,"o":99.405,"t":"2026-09-30T13:45:00Z","v":149674,"vw":99.316473},{"c":99.62,"h":99.72,"l":99.47,"n":1004,"o":99.54,"t":"2026-09-30T14:00:00Z","v":124969,"vw":99.578581},{"c":99.485,"h":99.74,"l":99.44,"n":1071,"o":99.61,"t":"2026-09-30T14:15:00Z","v":106816,"vw":99.618946},{"c":99.35,"h":99.54,"l":99.23,"n":1337,"o":99.46,"t":"2026-09-30T14:30:00Z","v":89759,"vw":99.366324},{"c":99.34,"h":99.51,"l":99.335,"n":905,"o":99.37,"t":"2026-09-30T14:45:00Z","v":81465,"vw":99.442435},{"c":99.31,"h":99.4,"l":99.18,"n":1308,"o":99.3,"t":"2026-09-30T15:00:00Z","v":106621,"vw":99.275855},{"c":99.355,"h":99.39,"l":99.17,"n":910,"o":99.32,"t":"2026-09-30T15:15:00Z","v":77687,"vw":99.303096},{"c":99.07,"h":99.37,"l":99.06,"n":832,"o":99.355,"t":"2026-09-30T15:30:00Z","v":51277,"vw":99.241861},{"c":99.24,"h":99.33,"l":99.055,"n":599,"o":99.055,"t":"2026-09-30T15:45:00Z","v":41548,"vw":99.172077},{"c":99.215,"h":99.26,"l":99.15,"n":500,"o":99.22,"t":"2026-09-30T16:00:00Z","v":41958,"vw":99.21668},{"c":99.19,"h":99.3,"l":99.145,"n":351,"o":99.2,"t":"2026-09-30T16:15:00Z","v":27405,"vw":99.219954},{"c":99.265,"h":99.28,"l":99.105,"n":548,"o":99.17,"t":"2026-09-30T16:30:00Z","v":75392,"vw":99.19988},{"c":99.205,"h":99.265,"l":99.125,"n":406,"o":99.265,"t":"2026-09-30T16:45:00Z","v":33560,"vw":99.198952},{"c":99.13,"h":99.236,"l":99.11,"n":455,"o":99.21,"t":"2026-09-30T17:00:00Z","v":37346,"vw":99.185185},{"c":99.0336,"h":99.12,"l":98.94,"n":436,"o":99.12,"t":"2026-09-30T17:15:00Z","v":36449,"vw":99.043259},{"c":99.055,"h":99.075,"l":98.985,"n":428,"o":99.01,"t":"2026-09-30T17:30:00Z","v":32022,"vw":99.027281},{"c":99.1,"h":99.145,"l":99.005,"n":727,"o":99.05,"t":"2026-09-30T17:45:00Z","v":64548,"vw":99.090947},{"c":99.045,"h":99.095,"l":98.98,"n":456,"o":99.075,"t":"2026-09-30T18:00:00Z","v":53538,"vw":99.029198},{"c":98.975,"h":99.07,"l":98.935,"n":488,"o":99.045,"t":"2026-09-30T18:15:00Z","v":50377,"vw":98.994822},{"c":98.99,"h":99.02,"l":98.885,"n":511,"o":98.975,"t":"2026-09-30T18:30:00Z","v":327815,"vw":98.906567},{"c":98.99,"h":99.02,"l":98.885,"n":612,"o":98.99,"t":"2026-09-30T18:45:00Z","v":109372,"vw":98.926779},{"c":99.12,"h":99.135,"l":98.965,"n":740,"o":98.985,"t":"2026-09-30T19:00:00Z","v":81740,"vw":99.023393},{"c":99.08,"h":99.11,"l":98.995,"n":1737,"o":99.11,"t":"2026-09-30T19:15:00Z","v":222022,"vw":99.061034},{"c":99.02,"h":99.125,"l":98.97,"n":971,"o":99.08,"t":"2026-09-30T19:30:00Z","v":96508,"vw":99.072536},{"c":99.07,"h":99.185,"l":98.965,"n":2568,"o":99.02,"t":"2026-09-30T19:45:00Z","v":206039,"vw":99.066649},{"c":99.08,"h":99.08,"l":99.08,"n":7,"o":99.08,"t":"2026-09-30T20:00:00Z","v":10722,"vw":99.08},{"c":99.015,"h":99.015,"l":99.015,"n":7,"o":99.015,"t":"2026-10-01T11:00:00Z","v":312,"vw":99.015},{"c":99.15,"h":99.15,"l":99.15,"n":6,"o":99.15,"t":"2026-10-01T13:15:00Z","v":600,"vw":99.15},{"c":99.05,"h":99.42,"l":98.97,"n":726,"o":99.19,"t":"2026-10-01T13:30:00Z","v":58516,"vw":99.195301},{"c":99.04,"h":99.135,"l":98.93,"n":524,"o":99.06,"t":"2026-10-01T13:45:00Z","v":40344,"vw":99.055642},{"c":98.73,"h":99.04,"l":98.53,"n":1101,"o":99.04,"t":"2026-10-01T14:00:00Z","v":80100,"vw":98.730703},{"c":98.68,"h":98.78,"l":98.44,"n":556,"o":98.75,"t":"2026-10-01T14:15:00Z","v":39902,"vw":98.628367},{"c":98.78,"h":99,"l":98.6201,"n":730,"o":98.66,"t":"2026-10-01T14:30:00Z","v":44498,"vw":98.826846},{"c":98.6227,"h":98.93,"l":98.55,"n":935,"o":98.93,"t":"2026-10-01T14:45:00Z","v":63380,"vw":98.708874},{"c":98.5,"h":98.62,"l":98.27,"n":642,"o":98.62,"t":"2026-10-01T15:00:00Z","v":57123,"vw":98.42535},{"c":98.55,"h":98.68,"l":98.46,"n":879,"o":98.49,"t":"2026-10-01T15:15:00Z","v":57009,"vw":98.610988},{"c":98.33,"h":98.5474,"l":98.23,"n":892,"o":98.54,"t":"2026-10-01T15:30:00Z","v":62931,"vw":98.369958},{"c":98.43,"h":98.55,"l":98.21,"n":751,"o":98.325,"t":"2026-10-01T15:45:00Z","v":56469,"vw":98.344567},{"c":98.4701,"h":98.575,"l":98.4,"n":490,"o":98.47,"t":"2026-10-01T16:00:00Z","v":50662,"vw":98.514358},{"c":98.59,"h":98.61,"l":98.45,"n":377,"o":98.49,"t":"2026-10-01T16:15:00Z","v":20629,"vw":98.525065},{"c":98.61,"h":98.68,"l":98.545,"n":424,"o":98.62,"t":"2026-10-01T16:30:00Z","v":39814,"vw":98.623142},{"c":98.47,"h":98.685,"l":98.36,"n":485,"o":98.64,"t":"2026-10-01T16:45:00Z","v":46004,"vw":98.533226},{"c":98.73,"h":98.77,"l":98.44,"n":470,"o":98.46,"t":"2026-10-01T17:00:00Z","v":23628,"vw":98.671749},{"c":99.185,"h":99.22,"l":98.72,"n":397,"o":98.72,"t":"2026-10-01T17:15:00Z","v":19538,"vw":99.094328},{"c":99.28,"h":99.4,"l":99.18,"n":1461,"o":99.18,"t":"2026-10-01T17:30:00Z","v":76697,"vw":99.272117},{"c":99.08,"h":99.4,"l":99.035,"n":1043,"o":99.3,"t":"2026-10-01T17:45:00Z","v":62145,"vw":99.211838},{"c":98.925,"h":99.08,"l":98.835,"n":1041,"o":99.08,"t":"2026-10-01T18:00:00Z","v":74581,"vw":98.972964},{"c":99.14,"h":99.17,"l":98.925,"n":1086,"o":98.985,"t":"2026-10-01T18:15:00Z","v":78588,"vw":99.046336},{"c":99.18,"h":99.295,"l":99.05,"n":661,"o":99.145,"t":"2026-10-01T18:30:00Z","v":49257,"vw":99.195467},{"c":99.33,"h":99.33,"l":99.165,"n":882,"o":99.185,"t":"2026-10-01T18:45:00Z","v":95839,"vw":99.22592},{"c":99.235,"h":99.32,"l":99.175,"n":685,"o":99.32,"t":"2026-10-01T19:00:00Z","v":60850,"vw":99.235555},{"c":99.28,"h":99.29,"l":99.19,"n":685,"o":99.245,"t":"2026-10-01T19:15:00Z","v":56178,"vw":99.248827},{"c":99.315,"h":99.345,"l":99.25,"n":1070,"o":99.285,"t":"2026-10-01T19:30:00Z","v":89127,"vw":99.296545},{"c":99.28,"h":99.535,"l":99.25,"n":1975,"o":99.31,"t":"2026-10-01T19:45:00Z","v":140982,"vw":99.389353},{"c":99.34,"h":99.34,"l":99.34,"n":9,"o":99.34,"t":"2026-10-01T20:00:00Z","v":7343,"vw":99.34},{"c":98.6,"h":98.6,"l":98.6,"n":1,"o":98.6,"t":"2026-10-01T20:15:00Z","v":100,"vw":98.6},{"c":100.87,"h":100.99,"l":100.7,"n":1209,"o":100.99,"t":"2026-10-02T13:30:00Z","v":144989,"vw":100.834399},{"c":101.13,"h":101.13,"l":100.8,"n":1482,"o":100.885,"t":"2026-10-02T13:45:00Z","v":127106,"vw":100.960157},{"c":101.34,"h":101.49,"l":101,"n":1072,"o":101.1,"t":"2026-10-02T14:00:00Z","v":103179,"vw":101.313138},{"c":101.26,"h":101.4,"l":101.19,"n":758,"o":101.335,"t":"2026-10-02T14:15:00Z","v":66477,"vw":101.299013},{"c":101.34,"h":101.43,"l":101.18,"n":1116,"o":101.22,"t":"2026-10-02T14:30:00Z","v":98604,"vw":101.30353},{"c":101.075,"h":101.405,"l":101.07,"n":735,"o":101.32,"t":"2026-10-02T14:45:00Z","v":203180,"vw":101.180791},{"c":100.765,"h":101.12,"l":100.69,"n":674,"o":101.09,"t":"2026-10-02T15:00:00Z","v":51076,"vw":100.91343},{"c":100.69,"h":100.85,"l":100.5,"n":486,"o":100.85,"t":"2026-10-02T15:15:00Z","v":41822,"vw":100.698522},{"c":100.88,"h":100.88,"l":100.66,"n":512,"o":100.72,"t":"2026-10-02T15:30:00Z","v":39868,"vw":100.815305},{"c":100.92,"h":101,"l":100.87,"n":608,"o":100.89,"t":"2026-10-02T15:45:00Z","v":49026,"vw":100.941259},{"c":100.96,"h":101.0299,"l":100.87,"n":720,"o":100.96,"t":"2026-10-02T16:00:00Z","v":60676,"vw":100.963743},{"c":100.84,"h":101.035,"l":100.84,"n":1427,"o":100.94,"t":"2026-10-02T16:15:00Z","v":488089,"vw":101.012813},{"c":100.76,"h":100.93,"l":100.74,"n":496,"o":100.81,"t":"2026-10-02T16:30:00Z","v":34551,"vw":100.853505},{"c":100.8794,"h":100.91,"l":100.76,"n":748,"o":100.79,"t":"2026-10-02T16:45:00Z","v":44653,"vw":100.823372},{"c":100.87,"h":100.99,"l":100.79,"n":543,"o":100.88,"t":"2026-10-02T17:00:00Z","v":91044,"vw":100.86382},{"c":100.63,"h":100.93,"l":100.61,"n":355,"o":100.865,"t":"2026-10-02T17:15:00Z","v":19653,"vw":100.821272},{"c":100.7576,"h":100.765,"l":100.6197,"n":326,"o":100.6197,"t":"2026-10-02T17:30:00Z","v":19607,"vw":100.727126},{"c":100.84,"h":100.8899,"l":100.74,"n":733,"o":100.79,"t":"2026-10-02T17:45:00Z","v":115163,"vw":100.850035},{"c":100.915,"h":100.93,"l":100.81,"n":553,"o":100.85,"t":"2026-10-02T18:00:00Z","v":45893,"vw":100.863928},{"c":100.88,"h":100.9156,"l":100.79,"n":811,"o":100.91,"t":"2026-10-02T18:15:00Z","v":66519,"vw":100.845198},{"c":100.8399,"h":100.89,"l":100.755,"n":357,"o":100.87,"t":"2026-10-02T18:30:00Z","v":25353,"vw":100.834261},{"c":100.88,"h":100.9,"l":100.84,"n":387,"o":100.84,"t":"2026-10-02T18:45:00Z","v":23566,"vw":100.870058},{"c":100.995,"h":101,"l":100.88,"n":530,"o":100.88,"t":"2026-10-02T19:00:00Z","v":46201,"vw":100.926138},{"c":101.115,"h":101.15,"l":100.98,"n":651,"o":100.9998,"t":"2026-10-02T19:15:00Z","v":61864,"vw":101.082151},{"c":101.245,"h":101.265,"l":101.145,"n":950,"o":101.15,"t":"2026-10-02T19:30:00Z","v":80539,"vw":101.203941},{"c":101.32,"h":101.32,"l":101.18,"n":1656,"o":101.255,"t":"2026-10-02T19:45:00Z","v":106177,"vw":101.245175},{"c":101.29,"h":101.29,"l":101.29,"n":6,"o":101.29,"t":"2026-10-02T20:00:00Z","v":13928,"vw":101.29},{"c":102,"h":102,"l":102,"n":2,"o":102,"t":"2026-10-05T08:00:00Z","v":101,"vw":102},{"c":102.49,"h":102.49,"l":102.49,"n":1,"o":102.49,"t":"2026-10-05T12:00:00Z","v":100,"vw":102.49},{"c":102.61,"h":102.7887,"l":102.54,"n":179,"o":102.7887,"t":"2026-10-05T13:15:00Z","v":8827,"vw":102.604858},{"c":102.7,"h":102.82,"l":102.42,"n":1255,"o":102.62,"t":"2026-10-05T13:30:00Z","v":173853,"vw":102.666611},{"c":102.44,"h":102.65,"l":102.36,"n":946,"o":102.62,"t":"2026-10-05T13:45:00Z","v":67072,"vw":102.455087},{"c":102.58,"h":102.63,"l":102.325,"n":743,"o":102.42,"t":"2026-10-05T14:00:00Z","v":49126,"vw":102.489819},{"c":102.6,"h":102.71,"l":102.58,"n":668,"o":102.58,"t":"2026-10-05T14:15:00Z","v":55699,"vw":102.659409},{"c":102.6001,"h":102.645,"l":102.522,"n":644,"o":102.63,"t":"2026-10-05T14:30:00Z","v":42966,"vw":102.578758},{"c":102.8592,"h":102.8592,"l":102.565,"n":555,"o":102.595,"t":"2026-10-05T14:45:00Z","v":32971,"vw":102.748345},{"c":102.705,"h":102.86,"l":102.67,"n":473,"o":102.86,"t":"2026-10-05T15:00:00Z","v":39808,"vw":102.751805},{"c":102.7,"h":102.7299,"l":102.6,"n":614,"o":102.68,"t":"2026-10-05T15:15:00Z","v":40787,"vw":102.692753},{"c":102.74,"h":102.76,"l":102.63,"n":781,"o":102.73,"t":"2026-10-05T15:30:00Z","v":55157,"vw":102.695645},{"c":102.785,"h":102.79,"l":102.675,"n":622,"o":102.735,"t":"2026-10-05T15:45:00Z","v":32563,"vw":102.755281},{"c":102.69,"h":102.75,"l":102.64,"n":709,"o":102.75,"t":"2026-10-05T16:00:00Z","v":63027,"vw":102.710962},{"c":102.715,"h":102.79,"l":102.65,"n":536,"o":102.67,"t":"2026-10-05T16:15:00Z","v":950397,"vw":102.739088},{"c":102.81,"h":102.815,"l":102.715,"n":436,"o":102.715,"t":"2026-10-05T16:30:00Z","v":100032,"vw":102.795229},{"c":102.75,"h":102.83,"l":102.75,"n":558,"o":102.82,"t":"2026-10-05T16:45:00Z","v":52205,"vw":102.783159},{"c":102.73,"h":102.76,"l":102.665,"n":349,"o":102.725,"t":"2026-10-05T17:00:00Z","v":21767,"vw":102.726292},{"c":102.76,"h":102.8,"l":102.71,"n":419,"o":102.746,"t":"2026-10-05T17:15:00Z","v":23046,"vw":102.751516},{"c":102.83,"h":102.83,"l":102.73,"n":439,"o":102.7603,"t":"2026-10-05T17:30:00Z","v":26123,"vw":102.757859},{"c":102.87,"h":102.875,"l":102.815,"n":795,"o":102.845,"t":"2026-10-05T17:45:00Z","v":62256,"vw":102.854897},{"c":102.875,"h":102.93,"l":102.865,"n":694,"o":102.87,"t":"2026-10-05T18:00:00Z","v":40762,"vw":102.900836},{"c":102.98,"h":102.995,"l":102.883,"n":441,"o":102.885,"t":"2026-10-05T18:15:00Z","v":33867,"vw":102.938438},{"c":102.88,"h":102.975,"l":102.875,"n":431,"o":102.965,"t":"2026-10-05T18:30:00Z","v":33365,"vw":102.911445},{"c":102.84,"h":102.88,"l":102.815,"n":602,"o":102.855,"t":"2026-10-05T18:45:00Z","v":51759,"vw":102.853063},{"c":102.92,"h":102.93,"l":102.815,"n":806,"o":102.825,"t":"2026-10-05T19:00:00Z","v":72744,"vw":102.879643},{"c":102.88,"h":102.9321,"l":102.88,"n":933,"o":102.91,"t":"2026-10-05T19:15:00Z","v":96913,"vw":102.907272},{"c":102.83,"h":102.89,"l":102.82,"n":895,"o":102.875,"t":"2026-10-05T19:30:00Z","v":71919,"vw":102.850158},{"c":102.745,"h":102.83,"l":102.66,"n":2024,"o":102.82,"t":"2026-10-05T19:45:00Z","v":209755,"vw":102.720938},{"c":102.69,"h":102.75,"l":102.5,"n":26,"o":102.75,"t":"2026-10-05T20:00:00Z","v":287402,"vw":102.743441},{"c":102.97,"h":102.97,"l":102.97,"n":2,"o":102.97,"t":"2026-10-06T12:30:00Z","v":105,"vw":102.97},{"c":102.46,"h":102.79,"l":102.34,"n":973,"o":102.7,"t":"2026-10-06T13:30:00Z","v":102847,"vw":102.505729},{"c":102.42,"h":102.515,"l":102.32,"n":619,"o":102.45,"t":"2026-10-06T13:45:00Z","v":48028,"vw":102.416239},{"c":102.41,"h":102.63,"l":102.405,"n":763,"o":102.43,"t":"2026-10-06T14:00:00Z","v":89297,"vw":102.5456},{"c":102.225,"h":102.48,"l":102.1901,"n":636,"o":102.43,"t":"2026-10-06T14:15:00Z","v":49970,"vw":102.327191},{"c":102.32,"h":102.33,"l":102.155,"n":689,"o":102.225,"t":"2026-10-06T14:30:00Z","v":152512,"vw":102.238489},{"c":102.42,"h":102.44,"l":102.285,"n":456,"o":102.295,"t":"2026-10-06T14:45:00Z","v":29284,"vw":102.356768},{"c":102.51,"h":102.51,"l":102.4,"n":485,"o":102.425,"t":"2026-10-06T15:00:00Z","v":45104,"vw":102.453635},{"c":102.375,"h":102.51,"l":102.3275,"n":430,"o":102.51,"t":"2026-10-06T15:15:00Z","v":33317,"vw":102.40536},{"c":102.42,"h":102.45,"l":102.355,"n":719,"o":102.38,"t":"2026-10-06T15:30:00Z","v":49420,"vw":102.392222},{"c":102.385,"h":102.47,"l":102.365,"n":469,"o":102.41,"t":"2026-10-06T15:45:00Z","v":32130,"vw":102.424499},{"c":102.25,"h":102.405,"l":102.23,"n":538,"o":102.3827,"t":"2026-10-06T16:00:00Z","v":45053,"vw":102.307337},{"c":102.23,"h":102.3,"l":102.215,"n":401,"o":102.235,"t":"2026-10-06T16:15:00Z","v":25110,"vw":102.247787},{"c":102.34,"h":102.36,"l":102.24,"n":805,"o":102.24,"t":"2026-10-06T16:30:00Z","v":62243,"vw":102.313055},{"c":102.285,"h":102.36,"l":102.265,"n":720,"o":102.345,"t":"2026-10-06T16:45:00Z","v":68080,"vw":102.302062},{"c":102.255,"h":102.305,"l":102.18,"n":623,"o":102.295,"t":"2026-10-06T17:00:00Z","v":80297,"vw":102.257117},{"c":102.35,"h":102.375,"l":102.18,"n":707,"o":102.265,"t":"2026-10-06T17:15:00Z","v":69202,"vw":102.267698},{"c":102.405,"h":102.42,"l":102.305,"n":550,"o":102.34,"t":"2026-10-06T17:30:00Z","v":57307,"vw":102.375864},{"c":102.375,"h":102.425,"l":102.325,"n":927,"o":102.4,"t":"2026-10-06T17:45:00Z","v":104804,"vw":102.380127},{"c":102.46,"h":102.49,"l":102.39,"n":544,"o":102.39,"t":"2026-10-06T18:00:00Z","v":76508,"vw":102.447927},{"c":102.315,"h":102.465,"l":102.3014,"n":577,"o":102.46,"t":"2026-10-06T18:15:00Z","v":61635,"vw":102.368663},{"c":102.24,"h":102.325,"l":102.2,"n":1116,"o":102.32,"t":"2026-10-06T18:30:00Z","v":117652,"vw":102.255244},{"c":102.295,"h":102.33,"l":102.23,"n":821,"o":102.235,"t":"2026-10-06T18:45:00Z","v":78895,"vw":102.274706},{"c":102.22,"h":102.315,"l":102.18,"n":1023,"o":102.295,"t":"2026-10-06T19:00:00Z","v":110388,"vw":102.231054},{"c":102.115,"h":102.24,"l":102.115,"n":921,"o":102.225,"t":"2026-10-06T19:15:00Z","v":87804,"vw":102.171423},{"c":101.935,"h":102.125,"l":101.91,"n":1163,"o":102.12,"t":"2026-10-06T19:30:00Z","v":103581,"vw":102.003536},{"c":101.89,"h":101.96,"l":101.875,"n":2502,"o":101.935,"t":"2026-10-06T19:45:00Z","v":206094,"vw":101.924236},{"c":101.89,"h":101.89,"l":101.87,"n":12,"o":101.87,"t":"2026-10-06T20:00:00Z","v":59748,"vw":101.889839},{"c":102.14,"h":102.14,"l":101.9,"n":17,"o":101.9,"t":"2026-10-06T22:00:00Z","v":915,"vw":102.02},{"c":101.88,"h":101.88,"l":101.88,"n":1,"o":101.88,"t":"2026-10-07T08:00:00Z","v":100,"vw":101.88},{"c":99.875,"h":100.26,"l":99.71,"n":1033,"o":100.26,"t":"2026-10-07T13:30:00Z","v":107800,"vw":99.967504},{"c":99.97,"h":99.98,"l":99.74,"n":808,"o":99.89,"t":"2026-10-07T13:45:00Z","v":73108,"vw":99.888392},{"c":100.02,"h":100.08,"l":99.94,"n":455,"o":100.04,"t":"2026-10-07T14:00:00Z","v":28258,"vw":99.996881},{"c":100.26,"h":100.305,"l":100.02,"n":316,"o":100.03,"t":"2026-10-07T14:15:00Z","v":19079,"vw":100.188133},{"c":100.25,"h":100.38,"l":100.19,"n":817,"o":100.27,"t":"2026-10-07T14:30:00Z","v":66800,"vw":100.286742},{"c":100.43,"h":100.43,"l":100.22,"n":487,"o":100.24,"t":"2026-10-07T14:45:00Z","v":35614,"vw":100.331287},{"c":100.55,"h":100.64,"l":100.31,"n":981,"o":100.46,"t":"2026-10-07T15:00:00Z","v":134514,"vw":100.462988},{"c":100.42,"h":100.57,"l":100.36,"n":982,"o":100.53,"t":"2026-10-07T15:15:00Z","v":57313,"vw":100.43477},{"c":100.56,"h":100.615,"l":100.4,"n":1060,"o":100.42,"t":"2026-10-07T15:30:00Z","v":57959,"vw":100.507117},{"c":100.55,"h":100.58,"l":100.5,"n":1047,"o":100.57,"t":"2026-10-07T15:45:00Z","v":59596,"vw":100.536769},{"c":100.655,"h":100.67,"l":100.455,"n":1029,"o":100.54,"t":"2026-10-07T16:00:00Z","v":66866,"vw":100.57977},{"c":100.63,"h":100.68,"l":100.63,"n":776,"o":100.65,"t":"2026-10-07T16:15:00Z","v":37661,"vw":100.651766},{"c":100.52,"h":100.635,"l":100.49,"n":1009,"o":100.63,"t":"2026-10-07T16:30:00Z","v":58896,"vw":100.555561},{"c":100.54,"h":100.63,"l":100.525,"n":840,"o":100.5399,"t":"2026-10-07T16:45:00Z","v":48628,"vw":100.565209},{"c":100.745,"h":100.8,"l":100.485,"n":1290,"o":100.55,"t":"2026-10-07T17:00:00Z","v":76064,"vw":100.651132},{"c":100.67,"h":100.825,"l":100.67,"n":844,"o":100.745,"t":"2026-10-07T17:15:00Z","v":61672,"vw":100.737059},{"c":100.665,"h":100.72,"l":100.65,"n":524,"o":100.66,"t":"2026-10-07T17:30:00Z","v":44745,"vw":100.681263},{"c":100.645,"h":100.7,"l":100.585,"n":604,"o":100.665,"t":"2026-10-07T17:45:00Z","v":55386,"vw":100.631536},{"c":100.685,"h":100.815,"l":100.61,"n":529,"o":100.64,"t":"2026-10-07T18:00:00Z","v":189275,"vw":100.701938},{"c":100.735,"h":100.735,"l":100.645,"n":654,"o":100.685,"t":"2026-10-07T18:15:00Z","v":52532,"vw":100.688749},{"c":100.72,"h":100.755,"l":100.65,"n":577,"o":100.735,"t":"2026-10-07T18:30:00Z","v":46990,"vw":100.710857},{"c":100.705,"h":100.775,"l":100.705,"n":548,"o":100.725,"t":"2026-10-07T18:45:00Z","v":43721,"vw":100.74268},{"c":100.57,"h":100.725,"l":100.51,"n":1313,"o":100.71,"t":"2026-10-07T19:00:00Z","v":99570,"vw":100.620016},{"c":100.5,"h":100.62,"l":100.49,"n":892,"o":100.575,"t":"2026-10-07T19:15:00Z","v":76071,"vw":100.543045},{"c":100.575,"h":100.59,"l":100.505,"n":1085,"o":100.505,"t":"2026-10-07T19:30:00Z","v":124164,"vw":100.560387},{"c":100.44,"h":100.57,"l":100.44,"n":1647,"o":100.57,"t":"2026-10-07T19:45:00Z","v":130099,"vw":100.507032},{"c":100.48,"h":100.48,"l":100.48,"n":9,"o":100.48,"t":"2026-10-07T20:00:00Z","v":17441,"vw":100.48},{"c":99,"h":99,"l":99,"n":6,"o":99,"t":"2026-10-08T11:00:00Z","v":113,"vw":99},{"c":99.55,"h":99.55,"l":99.55,"n":1,"o":99.55,"t":"2026-10-08T12:30:00Z","v":100,"vw":99.55},{"c":98.97,"h":99.13,"l":98.84,"n":566,"o":99,"t":"2026-10-08T13:30:00Z","v":54497,"vw":98.99415},{"c":98.885,"h":99.19,"l":98.76,"n":1992,"o":98.97,"t":"2026-10-08T13:45:00Z","v":196202,"vw":98.959597},{"c":99.05,"h":99.12,"l":98.86,"n":763,"o":98.87,"t":"2026-10-08T14:00:00Z","v":377318,"vw":98.991777},{"c":99.275,"h":99.275,"l":99,"n":560,"o":99.08,"t":"2026-10-08T14:15:00Z","v":46973,"vw":99.110302},{"c":99.07,"h":99.27,"l":99.055,"n":545,"o":99.25,"t":"2026-10-08T14:30:00Z","v":44474,"vw":99.155775},{"c":99.03,"h":99.105,"l":98.95,"n":764,"o":99.065,"t":"2026-10-08T14:45:00Z","v":63200,"vw":99.0336},{"c":98.78,"h":99.025,"l":98.78,"n":557,"o":99,"t":"2026-10-08T15:00:00Z","v":134348,"vw":98.848158},{"c":98.7,"h":98.8,"l":98.66,"n":819,"o":98.74,"t":"2026-10-08T15:15:00Z","v":71792,"vw":98.731396},{"c":98.62,"h":98.715,"l":98.53,"n":580,"o":98.715,"t":"2026-10-08T15:30:00Z","v":37063,"vw":98.611853},{"c":98.51,"h":98.62,"l":98.455,"n":485,"o":98.615,"t":"2026-10-08T15:45:00Z","v":47288,"vw":98.527588},{"c":98.59,"h":98.62,"l":98.45,"n":468,"o":98.515,"t":"2026-10-08T16:00:00Z","v":34077,"vw":98.527813},{"c":98.82,"h":99.135,"l":98.55,"n":1652,"o":98.594,"t":"2026-10-08T16:15:00Z","v":103799,"vw":98.854063},{"c":98.695,"h":98.88,"l":98.68,"n":974,"o":98.83,"t":"2026-10-08T16:30:00Z","v":75012,"vw":98.795938},{"c":98.06,"h":98.73,"l":97.96,"n":1090,"o":98.69,"t":"2026-10-08T16:45:00Z","v":63818,"vw":98.230609},{"c":98.26,"h":98.26,"l":97.7906,"n":816,"o":98.005,"t":"2026-10-08T17:00:00Z","v":78182,"vw":97.955929},{"c":97.84,"h":98.29,"l":97.67,"n":1113,"o":98.24,"t":"2026-10-08T17:15:00Z","v":71606,"vw":98.04728},{"c":98.02,"h":98.16,"l":97.795,"n":1015,"o":97.84,"t":"2026-10-08T17:30:00Z","v":69303,"vw":97.963887},{"c":97.945,"h":98.03,"l":97.8,"n":941,"o":98.01,"t":"2026-10-08T17:45:00Z","v":74178,"vw":97.906156},{"c":97.985,"h":98,"l":97.7999,"n":653,"o":97.98,"t":"2026-10-08T18:00:00Z","v":39949,"vw":97.88064},{"c":98.13,"h":98.195,"l":97.99,"n":501,"o":97.995,"t":"2026-10-08T18:15:00Z","v":31891,"vw":98.084098},{"c":98.03,"h":98.13,"l":97.9801,"n":360,"o":98.13,"t":"2026-10-08T18:30:00Z","v":27859,"vw":98.040725},{"c":98.0619,"h":98.12,"l":97.9958,"n":599,"o":98.03,"t":"2026-10-08T18:45:00Z","v":80496,"vw":98.065996},{"c":98.08,"h":98.11,"l":98.015,"n":685,"o":98.05,"t":"2026-10-08T19:00:00Z","v":62967,"vw":98.065675},{"c":98.06,"h":98.225,"l":98.01,"n":660,"o":98.065,"t":"2026-10-08T19:15:00Z","v":46525,"vw":98.122194},{"c":98.02,"h":98.1,"l":98.01,"n":699,"o":98.07,"t":"2026-10-08T19:30:00Z","v":45685,"vw":98.049502},{"c":98.24,"h":98.26,"l":98.03,"n":1652,"o":98.03,"t":"2026-10-08T19:45:00Z","v":115319,"vw":98.158941},{"c":98.22,"h":98.22,"l":98.22,"n":10,"o":98.22,"t":"2026-10-08T20:00:00Z","v":22608,"vw":98.22},{"c":98.74,"h":98.74,"l":98.74,"n":1,"o":98.74,"t":"2026-10-08T22:15:00Z","v":160,"vw":98.74},{"c":98.1266,"h":98.1266,"l":98.1266,"n":1,"o":98.1266,"t":"2026-10-09T12:00:00Z","v":568,"vw":98.1266},{"c":99,"h":99.45,"l":98.94,"n":1024,"o":99.42,"t":"2026-10-09T13:30:00Z","v":105506,"vw":99.206891},{"c":99,"h":99.06,"l":98.89,"n":592,"o":99.005,"t":"2026-10-09T13:45:00Z","v":48441,"vw":98.975103},{"c":98.78,"h":99.06,"l":98.7,"n":678,"o":99.04,"t":"2026-10-09T14:00:00Z","v":67680,"vw":98.881638},{"c":98.87,"h":98.88,"l":98.725,"n":561,"o":98.7736,"t":"2026-10-09T14:15:00Z","v":56724,"vw":98.802596},{"c":98.93,"h":99.01,"l":98.825,"n":663,"o":98.885,"t":"2026-10-09T14:30:00Z","v":48709,"vw":98.90711},{"c":98.87,"h":99,"l":98.79,"n":531,"o":98.935,"t":"2026-10-09T14:45:00Z","v":35783,"vw":98.921749},{"c":98.805,"h":98.98,"l":98.75,"n":817,"o":98.8601,"t":"2026-10-09T15:00:00Z","v":53129,"vw":98.848145},{"c":98.72,"h":98.905,"l":98.715,"n":805,"o":98.8001,"t":"2026-10-09T15:15:00Z","v":57335,"vw":98.818671},{"c":98.76,"h":98.83,"l":98.705,"n":579,"o":98.73,"t":"2026-10-09T15:30:00Z","v":43602,"vw":98.767712},{"c":98.77,"h":98.8563,"l":98.73,"n":449,"o":98.765,"t":"2026-10-09T15:45:00Z","v":33123,"vw":98.796949},{"c":98.77,"h":98.8,"l":98.665,"n":555,"o":98.76,"t":"2026-10-09T16:00:00Z","v":64722,"vw":98.75846},{"c":98.8,"h":98.8,"l":98.715,"n":479,"o":98.765,"t":"2026-10-09T16:15:00Z","v":40703,"vw":98.762975},{"c":98.75,"h":98.84,"l":98.74,"n":582,"o":98.8,"t":"2026-10-09T16:30:00Z","v":36650,"vw":98.779664},{"c":98.775,"h":98.875,"l":98.76,"n":861,"o":98.76,"t":"2026-10-09T16:45:00Z","v":50391,"vw":98.816037},{"c":98.725,"h":98.81,"l":98.685,"n":484,"o":98.775,"t":"2026-10-09T17:00:00Z","v":40944,"vw":98.732862},{"c":98.79,"h":98.8101,"l":98.73,"n":343,"o":98.73,"t":"2026-10-09T17:15:00Z","v":23186,"vw":98.779405},{"c":98.84,"h":98.87,"l":98.795,"n":352,"o":98.795,"t":"2026-10-09T17:30:00Z","v":22137,"vw":98.827094},{"c":98.925,"h":98.949,"l":98.84,"n":503,"o":98.84,"t":"2026-10-09T17:45:00Z","v":146178,"vw":98.877122},{"c":98.955,"h":98.97,"l":98.88,"n":454,"o":98.92,"t":"2026-10-09T18:00:00Z","v":63608,"vw":98.909361},{"c":98.99,"h":99.021,"l":98.93,"n":201,"o":98.95,"t":"2026-10-09T18:15:00Z","v":16392,"vw":98.973393},{"c":98.875,"h":99,"l":98.875,"n":283,"o":98.995,"t":"2026-10-09T18:30:00Z","v":27095,"vw":98.936032},{"c":98.97,"h":99.06,"l":98.875,"n":492,"o":98.875,"t":"2026-10-09T18:45:00Z","v":32204,"vw":98.943982},{"c":98.995,"h":99.005,"l":98.95,"n":576,"o":98.97,"t":"2026-10-09T19:00:00Z","v":39533,"vw":98.97449},{"c":99,"h":99.025,"l":98.975,"n":721,"o":98.995,"t":"2026-10-09T19:15:00Z","v":53899,"vw":98.997955},{"c":98.915,"h":99.01,"l":98.905,"n":832,"o":98.995,"t":"2026-10-09T19:30:00Z","v":71766,"vw":98.956909},{"c":99,"h":99.05,"l":98.9,"n":1620,"o":98.93,"t":"2026-10-09T19:45:00Z","v":148637,"vw":98.967856},{"c":99.02,"h":99.02,"l":99.02,"n":11,"o":99.02,"t":"2026-10-09T20:00:00Z","v":10016,"vw":99.02},{"c":98.36,"h":98.69,"l":98.22,"n":1313,"o":98.62,"t":"2026-10-12T13:30:00Z","v":131445,"vw":98.410145},{"c":98.31,"h":98.47,"l":98.25,"n":1338,"o":98.37,"t":"2026-10-12T13:45:00Z","v":101872,"vw":98.346909},{"c":98.13,"h":98.345,"l":98.04,"n":1268,"o":98.315,"t":"2026-10-12T14:00:00Z","v":98361,"vw":98.162637},{"c":98.04,"h":98.25,"l":97.94,"n":949,"o":98.14,"t":"2026-10-12T14:15:00Z","v":69120,"vw":98.088096},{"c":98.02,"h":98.11,"l":97.95,"n":925,"o":98.035,"t":"2026-10-12T14:30:00Z","v":76398,"vw":98.034696},{"c":98.065,"h":98.07,"l":97.96,"n":723,"o":98.045,"t":"2026-10-12T14:45:00Z","v":51033,"vw":98.019634},{"c":98.02,"h":98.09,"l":97.97,"n":449,"o":98.025,"t":"2026-10-12T15:00:00Z","v":33021,"vw":98.007217},{"c":98.055,"h":98.12,"l":98.015,"n":433,"o":98.04,"t":"2026-10-12T15:15:00Z","v":34634,"vw":98.05608},{"c":98.2,"h":98.215,"l":98.03,"n":581,"o":98.055,"t":"2026-10-12T15:30:00Z","v":40615,"vw":98.128613},{"c":98.26,"h":98.29,"l":98.175,"n":404,"o":98.2,"t":"2026-10-12T15:45:00Z","v":32980,"vw":98.221835},{"c":98.215,"h":98.32,"l":98.2001,"n":330,"o":98.22,"t":"2026-10-12T16:00:00Z","v":24324,"vw":98.246058},{"c":98.145,"h":98.26,"l":98.14,"n":304,"o":98.19,"t":"2026-10-12T16:15:00Z","v":27376,"vw":98.2075},{"c":98.145,"h":98.225,"l":98.125,"n":352,"o":98.125,"t":"2026-10-12T16:30:00Z","v":34093,"vw":98.17481},{"c":97.99,"h":98.1482,"l":97.985,"n":328,"o":98.14,"t":"2026-10-12T16:45:00Z","v":24888,"vw":98.067171},{"c":98.085,"h":98.1,"l":97.985,"n":271,"o":98.005,"t":"2026-10-12T17:00:00Z","v":18319,"vw":98.044204},{"c":98,"h":98.08,"l":97.985,"n":284,"o":98.08,"t":"2026-10-12T17:15:00Z","v":23967,"vw":98.041477},{"c":97.995,"h":98.035,"l":97.9725,"n":380,"o":98,"t":"2026-10-12T17:30:00Z","v":37809,"vw":98.004628},{"c":98.01,"h":98.03,"l":97.985,"n":392,"o":97.995,"t":"2026-10-12T17:45:00Z","v":27417,"vw":98.008118},{"c":98.015,"h":98.05,"l":97.975,"n":279,"o":98.01,"t":"2026-10-12T18:00:00Z","v":75856,"vw":98.02046},{"c":98,"h":98.02,"l":97.965,"n":297,"o":98.015,"t":"2026-10-12T18:15:00Z","v":27774,"vw":97.994039},{"c":98.02,"h":98.03,"l":97.984,"n":251,"o":98.005,"t":"2026-10-12T18:30:00Z","v":24980,"vw":98.005511},{"c":97.945,"h":98.005,"l":97.925,"n":253,"o":98.005,"t":"2026-10-12T18:45:00Z","v":21786,"vw":97.959889},{"c":97.95,"h":97.98,"l":97.9301,"n":299,"o":97.945,"t":"2026-10-12T19:00:00Z","v":28754,"vw":97.949531},{"c":98.055,"h":98.06,"l":97.9204,"n":373,"o":97.945,"t":"2026-10-12T19:15:00Z","v":34509,"vw":97.97715},{"c":98.035,"h":98.1077,"l":98.02,"n":561,"o":98.05,"t":"2026-10-12T19:30:00Z","v":46641,"vw":98.056517},{"c":98.03,"h":98.1,"l":97.97,"n":1167,"o":98.03,"t":"2026-10-12T19:45:00Z","v":99573,"vw":98.032707},{"c":98.05,"h":98.05,"l":98.05,"n":10,"o":98.05,"t":"2026-10-12T20:00:00Z","v":6919,"vw":98.05},{"c":96.64,"h":96.64,"l":96.64,"n":6,"o":96.64,"t":"2026-10-13T13:00:00Z","v":600,"vw":96.64},{"c":96.95,"h":97.09,"l":96.33,"n":937,"o":96.4,"t":"2026-10-13T13:30:00Z","v":83252,"vw":96.78322},{"c":96.76,"h":97.02,"l":96.7,"n":1238,"o":96.96,"t":"2026-10-13T13:45:00Z","v":138131,"vw":96.826908},{"c":96.95,"h":97.03,"l":96.73,"n":1463,"o":96.78,"t":"2026-10-13T14:00:00Z","v":148825,"vw":96.916992},{"c":96.895,"h":96.985,"l":96.77,"n":1076,"o":96.95,"t":"2026-10-13T14:15:00Z","v":87179,"vw":96.889679},{"c":96.98,"h":97.04,"l":96.845,"n":1278,"o":96.925,"t":"2026-10-13T14:30:00Z","v":92668,"vw":96.943983},{"c":96.775,"h":96.975,"l":96.77,"n":1257,"o":96.975,"t":"2026-10-13T14:45:00Z","v":87142,"vw":96.877564},{"c":96.885,"h":96.905,"l":96.75,"n":1081,"o":96.78,"t":"2026-10-13T15:00:00Z","v":83612,"vw":96.832033},{"c":96.74,"h":96.91,"l":96.74,"n":747,"o":96.88,"t":"2026-10-13T15:15:00Z","v":53255,"vw":96.828761},{"c":96.775,"h":96.795,"l":96.665,"n":675,"o":96.75,"t":"2026-10-13T15:30:00Z","v":39421,"vw":96.747378},{"c":96.915,"h":96.93,"l":96.69,"n":533,"o":96.76,"t":"2026-10-13T15:45:00Z","v":39895,"vw":96.77501},{"c":96.975,"h":97.03,"l":96.905,"n":715,"o":96.935,"t":"2026-10-13T16:00:00Z","v":40613,"vw":96.961357},{"c":97.07,"h":97.08,"l":96.965,"n":665,"o":96.985,"t":"2026-10-13T16:15:00Z","v":63118,"vw":97.024984},{"c":97.145,"h":97.165,"l":97.1,"n":642,"o":97.1,"t":"2026-10-13T16:30:00Z","v":46290,"vw":97.147271},{"c":96.95,"h":97.16,"l":96.95,"n":1024,"o":97.15,"t":"2026-10-13T16:45:00Z","v":89935,"vw":97.085009},{"c":96.965,"h":97.01,"l":96.915,"n":600,"o":96.94,"t":"2026-10-13T17:00:00Z","v":37888,"vw":96.951527},{"c":96.865,"h":96.99,"l":96.865,"n":430,"o":96.985,"t":"2026-10-13T17:15:00Z","v":33868,"vw":96.940805},{"c":96.975,"h":96.99,"l":96.855,"n":517,"o":96.865,"t":"2026-10-13T17:30:00Z","v":34890,"vw":96.913207},{"c":96.93,"h":96.98,"l":96.8,"n":673,"o":96.955,"t":"2026-10-13T17:45:00Z","v":57914,"vw":96.864129},{"c":97.11,"h":97.185,"l":96.905,"n":765,"o":96.93,"t":"2026-10-13T18:00:00Z","v":46628,"vw":97.017909},{"c":97.08,"h":97.125,"l":96.995,"n":530,"o":97.115,"t":"2026-10-13T18:15:00Z","v":35817,"vw":97.062827},{"c":97.035,"h":97.125,"l":96.985,"n":614,"o":97.105,"t":"2026-10-13T18:30:00Z","v":51219,"vw":97.037801},{"c":97.065,"h":97.08,"l":96.97,"n":910,"o":97.035,"t":"2026-10-13T18:45:00Z","v":97358,"vw":97.027126},{"c":97.085,"h":97.095,"l":97.015,"n":815,"o":97.07,"t":"2026-10-13T19:00:00Z","v":58444,"vw":97.059217},{"c":97.105,"h":97.145,"l":97.055,"n":675,"o":97.09,"t":"2026-10-13T19:15:00Z","v":50516,"vw":97.098458},{"c":97.11,"h":97.175,"l":97.08,"n":926,"o":97.115,"t":"2026-10-13T19:30:00Z","v":60459,"vw":97.127326},{"c":97.205,"h":97.26,"l":97.035,"n":1900,"o":97.1,"t":"2026-10-13T19:45:00Z","v":148148,"vw":97.111706},{"c":97.23,"h":97.23,"l":97.23,"n":14,"o":97.23,"t":"2026-10-13T20:00:00Z","v":36195,"vw":97.23},{"c":97.5,"h":97.5,"l":97.5,"n":2,"o":97.5,"t":"2026-10-13T20:15:00Z","v":116,"vw":97.5},{"c":97.1,"h":97.1,"l":97.1,"n":1,"o":97.1,"t":"2026-10-14T10:00:00Z","v":100,"vw":97.1},{"c":96.3,"h":96.3,"l":96.3,"n":4,"o":96.3,"t":"2026-10-14T12:30:00Z","v":349,"vw":96.3},{"c":96.03,"h":96.18,"l":95.59,"n":515,"o":95.73,"t":"2026-10-14T13:30:00Z","v":58699,"vw":95.85427},{"c":95.58,"h":96.14,"l":95.58,"n":518,"o":96.035,"t":"2026-10-14T13:45:00Z","v":43217,"vw":95.962319},{"c":95.67,"h":95.835,"l":95.54,"n":344,"o":95.58,"t":"2026-10-14T14:00:00Z","v":22230,"vw":95.666934},{"c":95.755,"h":95.835,"l":95.6,"n":463,"o":95.77,"t":"2026-10-14T14:15:00Z","v":44286,"vw":95.736257},{"c":95.9465,"h":95.975,"l":95.69,"n":590,"o":95.75,"t":"2026-10-14T14:30:00Z","v":51365,"vw":95.839889},{"c":95.78,"h":95.95,"l":95.68,"n":408,"o":95.94,"t":"2026-10-14T14:45:00Z","v":29448,"vw":95.787508},{"c":95.525,"h":95.745,"l":95.405,"n":1004,"o":95.74,"t":"2026-10-14T15:00:00Z","v":85531,"vw":95.511605},{"c":95.595,"h":95.735,"l":95.515,"n":1148,"o":95.515,"t":"2026-10-14T15:15:00Z","v":104289,"vw":95.651738},{"c":95.285,"h":95.605,"l":95.23,"n":1337,"o":95.59,"t":"2026-10-14T15:30:00Z","v":124655,"vw":95.419186},{"c":95.33,"h":95.42,"l":95.26,"n":722,"o":95.29,"t":"2026-10-14T15:45:00Z","v":65256,"vw":95.334267},{"c":95.175,"h":95.365,"l":95.135,"n":1368,"o":95.31,"t":"2026-10-14T16:00:00Z","v":148545,"vw":95.266262},{"c":95.08,"h":95.2,"l":95.055,"n":1562,"o":95.17,"t":"2026-10-14T16:15:00Z","v":173053,"vw":95.127079},{"c":95.375,"h":95.395,"l":94.99,"n":1205,"o":95.07,"t":"2026-10-14T16:30:00Z","v":123375,"vw":95.207547},{"c":95.46,"h":95.475,"l":95.315,"n":1133,"o":95.38,"t":"2026-10-14T16:45:00Z","v":126875,"vw":95.385003},{"c":95.345,"h":95.525,"l":95.285,"n":1129,"o":95.45,"t":"2026-10-14T17:00:00Z","v":108821,"vw":95.363268},{"c":95.28,"h":95.405,"l":95.235,"n":1301,"o":95.34,"t":"2026-10-14T17:15:00Z","v":152802,"vw":95.349264},{"c":95.175,"h":95.29,"l":95.145,"n":989,"o":95.255,"t":"2026-10-14T17:30:00Z","v":123667,"vw":95.223946},{"c":95.09,"h":95.235,"l":95.035,"n":1090,"o":95.17,"t":"2026-10-14T17:45:00Z","v":141030,"vw":95.116332},{"c":95.335,"h":95.365,"l":95.01,"n":1192,"o":95.1,"t":"2026-10-14T18:00:00Z","v":166352,"vw":95.197797},{"c":95.32,"h":95.38,"l":95.24,"n":976,"o":95.33,"t":"2026-10-14T18:15:00Z","v":136922,"vw":95.303522},{"c":95.155,"h":95.31,"l":95.13,"n":924,"o":95.31,"t":"2026-10-14T18:30:00Z","v":128731,"vw":95.239957},{"c":95.18,"h":95.235,"l":95.13,"n":1160,"o":95.155,"t":"2026-10-14T18:45:00Z","v":182460,"vw":95.184053},{"c":95.165,"h":95.17,"l":94.99,"n":1358,"o":95.16,"t":"2026-10-14T19:00:00Z","v":179066,"vw":95.094736},{"c":95.285,"h":95.355,"l":95.095,"n":1592,"o":95.16,"t":"2026-10-14T19:15:00Z","v":250706,"vw":95.260782},{"c":95.205,"h":95.35,"l":95.18,"n":1678,"o":95.29,"t":"2026-10-14T19:30:00Z","v":245675,"vw":95.261187},{"c":95.14,"h":95.28,"l":95.08,"n":2785,"o":95.205,"t":"2026-10-14T19:45:00Z","v":516355,"vw":95.168753},{"c":95.11,"h":95.11,"l":95.11,"n":11,"o":95.11,"t":"2026-10-14T20:00:00Z","v":38371,"vw":95.11},{"c":94.7001,"h":94.7001,"l":94.7001,"n":1,"o":94.7001,"t":"2026-10-14T23:30:00Z","v":484,"vw":94.7001},{"c":93.52,"h":93.52,"l":93.3,"n":13,"o":93.3,"t":"2026-10-15T08:00:00Z","v":2259,"vw":93.409434},{"c":93.53,"h":93.55,"l":93.53,"n":10,"o":93.55,"t":"2026-10-15T11:00:00Z","v":239,"vw":93.54},{"c":92.5,"h":92.5,"l":92,"n":6,"o":92,"t":"2026-10-15T12:30:00Z","v":341,"vw":92.299401},{"c":92.84,"h":92.97,"l":92.26,"n":3998,"o":92.66,"t":"2026-10-15T13:30:00Z","v":424789,"vw":92.665377},{"c":92.39,"h":92.89,"l":92.13,"n":2520,"o":92.85,"t":"2026-10-15T13:45:00Z","v":265507,"vw":92.398045},{"c":92.595,"h":92.91,"l":92.38,"n":3270,"o":92.39,"t":"2026-10-15T14:00:00Z","v":418849,"vw":92.65141},{"c":92.75,"h":92.935,"l":92.56,"n":2267,"o":92.59,"t":"2026-10-15T14:15:00Z","v":198796,"vw":92.755648},{"c":93.27,"h":93.35,"l":92.695,"n":2305,"o":92.755,"t":"2026-10-15T14:30:00Z","v":180222,"vw":92.993873},{"c":93.55,"h":93.575,"l":93.205,"n":2235,"o":93.27,"t":"2026-10-15T14:45:00Z","v":206689,"vw":93.369736},{"c":93.78,"h":93.79,"l":93.47,"n":2058,"o":93.56,"t":"2026-10-15T15:00:00Z","v":487583,"vw":93.672884},{"c":93.66,"h":93.91,"l":93.64,"n":1596,"o":93.78,"t":"2026-10-15T15:15:00Z","v":509084,"vw":93.816345},{"c":93.705,"h":93.78,"l":93.565,"n":1512,"o":93.67,"t":"2026-10-15T15:30:00Z","v":147893,"vw":93.70043},{"c":93.82,"h":93.82,"l":93.6,"n":1316,"o":93.705,"t":"2026-10-15T15:45:00Z","v":107486,"vw":93.715938},{"c":93.58,"h":93.89,"l":93.58,"n":1251,"o":93.81,"t":"2026-10-15T16:00:00Z","v":132766,"vw":93.723418},{"c":93.55,"h":93.61,"l":93.505,"n":1255,"o":93.59,"t":"2026-10-15T16:15:00Z","v":424292,"vw":93.569147},{"c":93.67,"h":93.785,"l":93.53,"n":1735,"o":93.555,"t":"2026-10-15T16:30:00Z","v":586334,"vw":93.569512},{"c":93.59,"h":93.71,"l":93.49,"n":999,"o":93.68,"t":"2026-10-15T16:45:00Z","v":96570,"vw":93.558392},{"c":93.65,"h":93.69,"l":93.49,"n":843,"o":93.6,"t":"2026-10-15T17:00:00Z","v":70198,"vw":93.612909},{"c":93.605,"h":93.705,"l":93.59,"n":752,"o":93.655,"t":"2026-10-15T17:15:00Z","v":79771,"vw":93.644313},{"c":93.8,"h":93.92,"l":93.6,"n":994,"o":93.6,"t":"2026-10-15T17:30:00Z","v":90411,"vw":93.747046},{"c":93.76,"h":93.83,"l":93.715,"n":1065,"o":93.805,"t":"2026-10-15T17:45:00Z","v":104187,"vw":93.774859},{"c":93.51,"h":93.75,"l":93.51,"n":1359,"o":93.745,"t":"2026-10-15T18:00:00Z","v":139508,"vw":93.608301},{"c":93.58,"h":93.58,"l":93.495,"n":673,"o":93.51,"t":"2026-10-15T18:15:00Z","v":76974,"vw":93.524455},{"c":93.6401,"h":93.66,"l":93.53,"n":800,"o":93.58,"t":"2026-10-15T18:30:00Z","v":118241,"vw":93.59018},{"c":93.755,"h":93.755,"l":93.595,"n":831,"o":93.64,"t":"2026-10-15T18:45:00Z","v":104579,"vw":93.663261},{"c":93.97,"h":94,"l":93.755,"n":1094,"o":93.76,"t":"2026-10-15T19:00:00Z","v":107494,"vw":93.901889},{"c":93.91,"h":94.03,"l":93.91,"n":1178,"o":93.98,"t":"2026-10-15T19:15:00Z","v":122248,"vw":93.987565},{"c":93.96,"h":94.02,"l":93.84,"n":1496,"o":93.87,"t":"2026-10-15T19:30:00Z","v":143746,"vw":93.917669},{"c":94.06,"h":94.12,"l":93.95,"n":2948,"o":93.965,"t":"2026-10-15T19:45:00Z","v":341957,"vw":94.053922},{"c":94.06,"h":94.06,"l":94.06,"n":9,"o":94.06,"t":"2026-10-15T20:00:00Z","v":6744,"vw":94.06},{"c":93.46,"h":93.79,"l":93.09,"n":1035,"o":93.79,"t":"2026-10-16T13:30:00Z","v":139688,"vw":93.441213},{"c":93.105,"h":93.47,"l":93.015,"n":1685,"o":93.44,"t":"2026-10-16T13:45:00Z","v":204251,"vw":93.17001},{"c":93.22,"h":93.26,"l":92.99,"n":1384,"o":93.11,"t":"2026-10-16T14:00:00Z","v":163853,"vw":93.131349},{"c":93.26,"h":93.33,"l":93.09,"n":683,"o":93.25,"t":"2026-10-16T14:15:00Z","v":61021,"vw":93.237866},{"c":93.4,"h":93.502,"l":93.23,"n":669,"o":93.26,"t":"2026-10-16T14:30:00Z","v":50784,"vw":93.370502},{"c":93.46,"h":93.51,"l":93.33,"n":431,"o":93.39,"t":"2026-10-16T14:45:00Z","v":91774,"vw":93.397408},{"c":92.995,"h":93.44,"l":92.96,"n":921,"o":93.44,"t":"2026-10-16T15:00:00Z","v":111559,"vw":93.076078},{"c":93.025,"h":93.06,"l":92.8299,"n":825,"o":93.02,"t":"2026-10-16T15:15:00Z","v":97593,"vw":92.980075},{"c":93.07,"h":93.15,"l":93.0054,"n":592,"o":93.0054,"t":"2026-10-16T15:30:00Z","v":48598,"vw":93.095605},{"c":92.84,"h":93.175,"l":92.835,"n":582,"o":93.09,"t":"2026-10-16T15:45:00Z","v":41244,"vw":93.050389},{"c":92.945,"h":92.945,"l":92.6999,"n":579,"o":92.835,"t":"2026-10-16T16:00:00Z","v":48705,"vw":92.796172},{"c":92.94,"h":93,"l":92.88,"n":598,"o":92.98,"t":"2026-10-16T16:15:00Z","v":32416,"vw":92.941664},{"c":92.86,"h":92.92,"l":92.75,"n":739,"o":92.92,"t":"2026-10-16T16:30:00Z","v":72627,"vw":92.834172},{"c":92.8351,"h":92.89,"l":92.715,"n":511,"o":92.865,"t":"2026-10-16T16:45:00Z","v":47274,"vw":92.7931},{"c":92.495,"h":92.81,"l":92.46,"n":883,"o":92.81,"t":"2026-10-16T17:00:00Z","v":72745,"vw":92.587017},{"c":92.51,"h":92.595,"l":92.315,"n":1322,"o":92.48,"t":"2026-10-16T17:15:00Z","v":109071,"vw":92.416872},{"c":92.795,"h":92.86,"l":92.47,"n":1376,"o":92.54,"t":"2026-10-16T17:30:00Z","v":125230,"vw":92.622953},{"c":92.595,"h":92.815,"l":92.58,"n":873,"o":92.795,"t":"2026-10-16T17:45:00Z","v":96411,"vw":92.668325},{"c":92.53,"h":92.6,"l":92.345,"n":1359,"o":92.585,"t":"2026-10-16T18:00:00Z","v":122256,"vw":92.490249},{"c":92.42,"h":92.55,"l":92.3224,"n":491,"o":92.5499,"t":"2026-10-16T18:15:00Z","v":31556,"vw":92.420922},{"c":92.38,"h":92.5,"l":92.33,"n":404,"o":92.44,"t":"2026-10-16T18:30:00Z","v":23837,"vw":92.418486},{"c":92.215,"h":92.405,"l":92.12,"n":1066,"o":92.35,"t":"2026-10-16T18:45:00Z","v":115397,"vw":92.230756},{"c":92.39,"h":92.395,"l":92.04,"n":952,"o":92.23,"t":"2026-10-16T19:00:00Z","v":77748,"vw":92.221568},{"c":92.435,"h":92.44,"l":92.32,"n":782,"o":92.42,"t":"2026-10-16T19:15:00Z","v":51514,"vw":92.388175},{"c":92.05,"h":92.475,"l":92.035,"n":837,"o":92.445,"t":"2026-10-16T19:30:00Z","v":75267,"vw":92.261297},{"c":92.25,"h":92.315,"l":92.06,"n":1887,"o":92.09,"t":"2026-10-16T19:45:00Z","v":146217,"vw":92.230635},{"c":92.079,"h":92.27,"l":92.079,"n":25,"o":92.27,"t":"2026-10-16T20:00:00Z","v":16304,"vw":92.266117},{"c":93.78,"h":93.99,"l":93.57,"n":1174,"o":93.99,"t":"2026-10-19T13:30:00Z","v":133235,"vw":93.73924},{"c":93.64,"h":93.86,"l":93.62,"n":607,"o":93.76,"t":"2026-10-19T13:45:00Z","v":58834,"vw":93.727168},{"c":93.77,"h":93.7701,"l":93.38,"n":365,"o":93.65,"t":"2026-10-19T14:00:00Z","v":244583,"vw":93.650174},{"c":93.75,"h":93.9419,"l":93.75,"n":413,"o":93.77,"t":"2026-10-19T14:15:00Z","v":34210,"vw":93.866898},{"c":93.63,"h":93.715,"l":93.52,"n":662,"o":93.715,"t":"2026-10-19T14:30:00Z","v":61967,"vw":93.600481},{"c":93.5501,"h":93.73,"l":93.51,"n":539,"o":93.66,"t":"2026-10-19T14:45:00Z","v":35273,"vw":93.572758},{"c":93.79,"h":93.84,"l":93.57,"n":460,"o":93.57,"t":"2026-10-19T15:00:00Z","v":34526,"vw":93.705955},{"c":93.95,"h":93.96,"l":93.8,"n":744,"o":93.81,"t":"2026-10-19T15:15:00Z","v":69297,"vw":93.868668},{"c":93.99,"h":94.03,"l":93.87,"n":602,"o":93.95,"t":"2026-10-19T15:30:00Z","v":39780,"vw":93.961833},{"c":93.895,"h":94.01,"l":93.855,"n":602,"o":93.995,"t":"2026-10-19T15:45:00Z","v":34787,"vw":93.947722},{"c":93.7625,"h":93.86,"l":93.65,"n":951,"o":93.86,"t":"2026-10-19T16:00:00Z","v":58775,"vw":93.73137},{"c":93.71,"h":93.785,"l":93.645,"n":1130,"o":93.7551,"t":"2026-10-19T16:15:00Z","v":98685,"vw":93.710908},{"c":93.67,"h":93.7,"l":93.595,"n":1646,"o":93.7,"t":"2026-10-19T16:30:00Z","v":159773,"vw":93.648117},{"c":93.47,"h":93.66,"l":93.47,"n":800,"o":93.66,"t":"2026-10-19T16:45:00Z","v":73388,"vw":93.549713},{"c":93.44,"h":93.5,"l":93.34,"n":834,"o":93.47,"t":"2026-10-19T17:00:00Z","v":81466,"vw":93.434555},{"c":93.48,"h":93.53,"l":93.405,"n":538,"o":93.42,"t":"2026-10-19T17:15:00Z","v":31624,"vw":93.474041},{"c":93.52,"h":93.53,"l":93.42,"n":1160,"o":93.48,"t":"2026-10-19T17:30:00Z","v":89827,"vw":93.469973},{"c":93.525,"h":93.525,"l":93.355,"n":1098,"o":93.49,"t":"2026-10-19T17:45:00Z","v":62788,"vw":93.426079},{"c":93.48,"h":93.545,"l":93.385,"n":1104,"o":93.54,"t":"2026-10-19T18:00:00Z","v":83789,"vw":93.473035},{"c":93.37,"h":93.4915,"l":93.3,"n":1287,"o":93.475,"t":"2026-10-19T18:15:00Z","v":427422,"vw":93.4644},{"c":93.48,"h":93.49,"l":93.275,"n":806,"o":93.37,"t":"2026-10-19T18:30:00Z","v":50876,"vw":93.395213},{"c":93.5,"h":93.5551,"l":93.48,"n":904,"o":93.49,"t":"2026-10-19T18:45:00Z","v":77121,"vw":93.519197},{"c":93.456,"h":93.57,"l":93.43,"n":1222,"o":93.51,"t":"2026-10-19T19:00:00Z","v":136988,"vw":93.477243},{"c":93.58,"h":93.66,"l":93.455,"n":1190,"o":93.455,"t":"2026-10-19T19:15:00Z","v":125849,"vw":93.564956},{"c":93.58,"h":93.64,"l":93.555,"n":1220,"o":93.58,"t":"2026-10-19T19:30:00Z","v":154361,"vw":93.606372},{"c":93.32,"h":93.585,"l":93.24,"n":2008,"o":93.58,"t":"2026-10-19T19:45:00Z","v":229186,"vw":93.382555},{"c":93.31,"h":93.31,"l":93.31,"n":11,"o":93.31,"t":"2026-10-19T20:00:00Z","v":6973,"vw":93.31},{"c":93.51,"h":93.51,"l":93.5,"n":5,"o":93.51,"t":"2026-10-19T20:15:00Z","v":1000,"vw":93.507551},{"c":92.411,"h":92.411,"l":92.411,"n":1,"o":92.411,"t":"2026-10-19T21:30:00Z","v":100,"vw":92.411},{"c":92.38,"h":92.38,"l":92.38,"n":2,"o":92.38,"t":"2026-10-20T11:00:00Z","v":101,"vw":92.38},{"c":92,"h":92,"l":92,"n":5,"o":92,"t":"2026-10-20T12:30:00Z","v":381,"vw":92},{"c":92.395,"h":92.5,"l":92.17,"n":893,"o":92.295,"t":"2026-10-20T13:30:00Z","v":120669,"vw":92.337995},{"c":92.85,"h":92.88,"l":92.345,"n":487,"o":92.35,"t":"2026-10-20T13:45:00Z","v":38510,"vw":92.632674},{"c":93.18,"h":93.22,"l":92.85,"n":761,"o":92.85,"t":"2026-10-20T14:00:00Z","v":73240,"vw":93.091022},{"c":93.795,"h":93.8,"l":93.2,"n":665,"o":93.2,"t":"2026-10-20T14:15:00Z","v":76094,"vw":93.426877},{"c":93.695,"h":93.905,"l":93.6,"n":921,"o":93.81,"t":"2026-10-20T14:30:00Z","v":104527,"vw":93.707292},{"c":93.69,"h":93.77,"l":93.585,"n":1395,"o":93.69,"t":"2026-10-20T14:45:00Z","v":156411,"vw":93.683483},{"c":93.3,"h":93.715,"l":93.165,"n":2641,"o":93.69,"t":"2026-10-20T15:00:00Z","v":271098,"vw":93.548428},{"c":93.32,"h":93.51,"l":93.245,"n":1415,"o":93.32,"t":"2026-10-20T15:15:00Z","v":130749,"vw":93.376957},{"c":93.385,"h":93.385,"l":93.16,"n":881,"o":93.325,"t":"2026-10-20T15:30:00Z","v":74686,"vw":93.263983},{"c":93.465,"h":93.495,"l":93.27,"n":674,"o":93.36,"t":"2026-10-20T15:45:00Z","v":53684,"vw":93.427987},{"c":93.38,"h":93.5,"l":93.36,"n":461,"o":93.49,"t":"2026-10-20T16:00:00Z","v":27408,"vw":93.417535},{"c":93.41,"h":93.44,"l":93.23,"n":568,"o":93.41,"t":"2026-10-20T16:15:00Z","v":67784,"vw":93.308392},{"c":93.405,"h":93.5,"l":93.37,"n":642,"o":93.41,"t":"2026-10-20T16:30:00Z","v":57722,"vw":93.453898},{"c":93.315,"h":93.47,"l":93.275,"n":586,"o":93.41,"t":"2026-10-20T16:45:00Z","v":39583,"vw":93.380203},{"c":93.38,"h":93.4,"l":93.26,"n":659,"o":93.3151,"t":"2026-10-20T17:00:00Z","v":48123,"vw":93.328093},{"c":93.485,"h":93.485,"l":93.37,"n":412,"o":93.39,"t":"2026-10-20T17:15:00Z","v":27259,"vw":93.436796},{"c":93.46,"h":93.515,"l":93.43,"n":357,"o":93.495,"t":"2026-10-20T17:30:00Z","v":20388,"vw":93.486135},{"c":93.455,"h":93.53,"l":93.43,"n":638,"o":93.47,"t":"2026-10-20T17:45:00Z","v":39084,"vw":93.47206},{"c":93.485,"h":93.495,"l":93.44,"n":323,"o":93.465,"t":"2026-10-20T18:00:00Z","v":23480,"vw":93.470478},{"c":93.41,"h":93.505,"l":93.36,"n":456,"o":93.49,"t":"2026-10-20T18:15:00Z","v":16132,"vw":93.434005},{"c":93.21,"h":93.415,"l":93.21,"n":648,"o":93.415,"t":"2026-10-20T18:30:00Z","v":44840,"vw":93.28122},{"c":93.365,"h":93.38,"l":93.22,"n":464,"o":93.22,"t":"2026-10-20T18:45:00Z","v":55293,"vw":93.344831},{"c":93.31,"h":93.42,"l":93.31,"n":690,"o":93.38,"t":"2026-10-20T19:00:00Z","v":43630,"vw":93.385039},{"c":93.25,"h":93.33,"l":93.2,"n":724,"o":93.305,"t":"2026-10-20T19:15:00Z","v":65619,"vw":93.264324},{"c":93.31,"h":93.34,"l":93.205,"n":1086,"o":93.255,"t":"2026-10-20T19:30:00Z","v":71565,"vw":93.273508},{"c":93.26,"h":93.365,"l":93.22,"n":1678,"o":93.31,"t":"2026-10-20T19:45:00Z","v":115012,"vw":93.277113},{"c":93.26,"h":93.26,"l":93.26,"n":11,"o":93.26,"t":"2026-10-20T20:00:00Z","v":23349,"vw":93.26},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-20T20:15:00Z","v":178,"vw":94},{"c":93.755,"h":94.58,"l":93.68,"n":1739,"o":94.58,"t":"2026-10-21T13:30:00Z","v":304474,"vw":94.010114},{"c":93.87,"h":93.915,"l":93.61,"n":1617,"o":93.765,"t":"2026-10-21T13:45:00Z","v":191514,"vw":93.746294},{"c":93.77,"h":94.05,"l":93.72,"n":804,"o":93.86,"t":"2026-10-21T14:00:00Z","v":112155,"vw":93.872142},{"c":93.89,"h":94.01,"l":93.6901,"n":657,"o":93.815,"t":"2026-10-21T14:15:00Z","v":53626,"vw":93.834315},{"c":93.945,"h":94.05,"l":93.84,"n":572,"o":93.89,"t":"2026-10-21T14:30:00Z","v":28209,"vw":93.960499},{"c":93.92,"h":94.06,"l":93.9,"n":567,"o":93.945,"t":"2026-10-21T14:45:00Z","v":32513,"vw":93.960611},{"c":94.03,"h":94.045,"l":93.795,"n":614,"o":93.915,"t":"2026-10-21T15:00:00Z","v":46929,"vw":93.955805},{"c":94.08,"h":94.12,"l":93.92,"n":775,"o":94.035,"t":"2026-10-21T15:15:00Z","v":50563,"vw":94.032816},{"c":94.15,"h":94.22,"l":94.075,"n":453,"o":94.09,"t":"2026-10-21T15:30:00Z","v":27651,"vw":94.154851},{"c":94.1583,"h":94.2,"l":94.14,"n":483,"o":94.19,"t":"2026-10-21T15:45:00Z","v":35457,"vw":94.179793},{"c":94.105,"h":94.15,"l":94.04,"n":502,"o":94.15,"t":"2026-10-21T16:00:00Z","v":30382,"vw":94.096285},{"c":94.075,"h":94.135,"l":94.05,"n":349,"o":94.115,"t":"2026-10-21T16:15:00Z","v":21892,"vw":94.100453},{"c":94.2061,"h":94.36,"l":93.995,"n":1015,"o":94.075,"t":"2026-10-21T16:30:00Z","v":67089,"vw":94.116854},{"c":94.1999,"h":94.26,"l":94.12,"n":611,"o":94.19,"t":"2026-10-21T16:45:00Z","v":225411,"vw":94.215679},{"c":94.3,"h":94.3151,"l":94.17,"n":468,"o":94.19,"t":"2026-10-21T17:00:00Z","v":41120,"vw":94.250109},{"c":94.2,"h":94.325,"l":94.19,"n":419,"o":94.29,"t":"2026-10-21T17:15:00Z","v":40002,"vw":94.244353},{"c":94.17,"h":94.2199,"l":94.165,"n":407,"o":94.2,"t":"2026-10-21T17:30:00Z","v":224657,"vw":94.190372},{"c":94.2045,"h":94.205,"l":94.17,"n":163,"o":94.195,"t":"2026-10-21T17:45:00Z","v":10440,"vw":94.191591}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.238288402848423,"strike":99.18362156663275,"iv":0.25963290946083417,"gamma":0.03723062054933876,"theta":-0.033971515768056966,"vega":0.13647975584944047,"rho":0.045953517949240075,"breakevenPct":7.66657109286749},{"delta":0.4,"premium":2.804158189216684,"strike":97.91200406917599,"iv":0.2659146998982706,"gamma":0.037434079348931844,"theta":-0.03610783316378433,"vega":0.14049806714140387,"rho":0.05255981663273161,"breakevenPct":6.917369701053789},{"delta":0.45,"premium":3.370027975584944,"strike":96.64038657171923,"iv":0.27219649033570703,"gamma":0.03763753814852493,"theta":-0.0382441505595117,"vega":0.14451637843336723,"rho":0.059166115316223136,"breakevenPct":6.168168309240088},{"delta":0.5,"premium":3.9358977619532043,"strike":95.36876907426246,"iv":0.27847828077314346,"gamma":0.03784099694811801,"theta":-0.040380467955239065,"vega":0.14853468972533063,"rho":0.06577241399971467,"breakevenPct":5.418966917426388},{"delta":0.55,"premium":4.3895232120451695,"strike":94.10915934755332,"iv":0.26934265997490586,"gamma":0.03901355081555835,"theta":-0.03948557089084065,"vega":0.1478737766624843,"rho":0.07246554875891377,"breakevenPct":4.563357281951684},{"delta":0.6,"premium":4.837218045112782,"strike":92.8546365914787,"iv":0.2559907268170426,"gamma":0.04018195488721804,"theta":-0.03755639097744361,"vega":0.1449749373433584,"rho":0.07916490554016858,"breakevenPct":3.706852055829591},{"delta":0.65,"premium":5.623412698412698,"strike":91.57936507936508,"iv":0.25887777777777776,"gamma":0.03805873015873016,"theta":-0.03704761904761905,"vega":0.13894444444444445,"rho":0.08561647660200929,"breakevenPct":3.187662184477465},{"delta":0.7,"premium":6.487066666666665,"strike":90.25066666666667,"iv":0.2605749333333333,"gamma":0.03547626666666667,"theta":-0.03572586666666667,"vega":0.1304546666666667,"rho":0.09198776726612139,"breakevenPct":2.6939844302901648},{"delta":0.75,"premium":7.507192982456141,"strike":88.80350877192983,"iv":0.2629361403508772,"gamma":0.03214982456140351,"theta":-0.03384280701754386,"vega":0.11922631578947368,"rho":0.098184976487156,"breakevenPct":2.2406600365031406},{"delta":0.8,"premium":8.94124087591241,"strike":87.01094890510949,"iv":0.2730485401459854,"gamma":0.02732846715328467,"theta":-0.03191423357664233,"vega":0.1050897810218978,"rho":0.10385281284403172,"breakevenPct":1.860074077517938},{"delta":0.85,"premium":10.811867704280155,"strike":84.7976653696498,"iv":0.28519299610894944,"gamma":0.021734630350194555,"theta":-0.028994163424124517,"vega":0.08749571984435799,"rho":0.10889810263010684,"breakevenPct":1.4963196113906194},{"delta":0.9,"premium":13.843750000000002,"strike":81.45138888888889,"iv":0.31176875000000004,"gamma":0.015012499999999996,"theta":-0.02537708333333333,"vega":0.06585972222222221,"rho":0.11220754615003571,"breakevenPct":1.1625678225996636}],"put":[{"delta":0.2,"premium":1.6017264707703018,"strike":85.03452941540603,"iv":0.35613293367589677,"gamma":0.020913581273876766,"theta":-0.02971493818379884,"vega":0.10524326600841408,"rho":-0.03492587886728488,"breakevenPct":11.430145494017266},{"delta":0.25,"premium":1.975,"strike":87.5,"iv":0.32954999999999995,"gamma":0.02565,"theta":-0.0311,"vega":0.11925000000000001,"rho":-0.04323189069139061,"breakevenPct":9.209129511677286},{"delta":0.3,"premium":2.4724330357142854,"strike":89.32477678571429,"iv":0.32233794642857144,"gamma":0.02863046875,"theta":-0.03279743303571429,"vega":0.13015892857142855,"rho":-0.05181931104263804,"breakevenPct":7.800059713375799},{"delta":0.35,"premium":2.974665178571428,"strike":90.99888392857143,"iv":0.31273973214285716,"gamma":0.031364843749999996,"theta":-0.03329966517857143,"vega":0.13819464285714284,"rho":-0.06040589910864461,"breakevenPct":6.556031050955422},{"delta":0.4,"premium":3.5269911504424782,"strike":92.59292035398231,"iv":0.3063477876106195,"gamma":0.03353362831858407,"theta":-0.03377787610619469,"vega":0.1449566371681416,"rho":-0.06901989632128404,"breakevenPct":5.450181312590428},{"delta":0.45,"premium":4.275079617834396,"strike":94.05414012738854,"iv":0.31069426751592355,"gamma":0.033959235668789806,"theta":-0.03478407643312102,"vega":0.1485595541401274,"rho":-0.07777913092438206,"breakevenPct":4.693141709602822},{"delta":0.5,"premium":5.51016129032258,"strike":95.65483870967742,"iv":0.3369964516129032,"gamma":0.0315,"theta":-0.03780354838709677,"vega":0.14973096774193548,"rho":-0.08706479362212317,"breakevenPct":4.305013355249648},{"delta":0.55,"premium":6.475020542317175,"strike":97.29170090386195,"iv":0.33538849630238293,"gamma":0.031080197206244865,"theta":-0.036214543960558745,"vega":0.14711972062448642,"rho":-0.09610269524950647,"breakevenPct":3.59163443572741},{"delta":0.6,"premium":7.461051766639278,"strike":98.93508627773213,"iv":0.3332110106820049,"gamma":0.03054609695973706,"theta":-0.03432465078060805,"vega":0.1437096959737058,"rho":-0.10516145384465131,"breakevenPct":2.893806251493788},{"delta":0.65,"premium":8.957334826427775,"strike":100.98544232922733,"iv":0.34246248600223966,"gamma":0.028820380739081743,"theta":-0.03311970884658454,"vega":0.13844512877939527,"rho":-0.11493420523132536,"breakevenPct":2.305618362208542},{"delta":0.7,"premium":11.392945128779393,"strike":103.78499440089585,"iv":0.37275363941769313,"gamma":0.024901007838745805,"theta":-0.03317569988801792,"vega":0.12976651735722286,"rho":-0.12602135243876902,"breakevenPct":1.919268288623718},{"delta":0.75,"premium":14.778801431127015,"strike":107.53130590339893,"iv":0.4124280858676208,"gamma":0.02061806797853309,"theta":-0.032845617173524154,"vega":0.11886171735241502,"rho":-0.1386077845648837,"breakevenPct":1.5366194561869304},{"delta":0.8,"premium":20.013788300835664,"strike":113.11977715877438,"iv":0.4707456824512536,"gamma":0.015916155988857934,"theta":-0.03212562674094707,"vega":0.10491169916434538,"rho":-0.15412181491991733,"breakevenPct":1.1613706391308714},{"delta":0.85,"premium":31.660624999999992,"strike":125.0625,"iv":0.6011124999999999,"gamma":0.010283750000000001,"theta":-0.033285,"vega":0.08752,"rho":-0.1798300830548695,"breakevenPct":0.847266454352439}]},"raw":{"call":[{"delta":0.35,"premium":2.238288402848423,"strike":99.18362156663275,"iv":0.25963290946083417,"gamma":0.03723062054933876,"theta":-0.033971515768056966,"vega":0.13647975584944047,"rho":0.045953517949240075,"breakevenPct":7.66657109286749},{"delta":0.4,"premium":2.804158189216684,"strike":97.91200406917599,"iv":0.2659146998982706,"gamma":0.037434079348931844,"theta":-0.03610783316378433,"vega":0.14049806714140387,"rho":0.05255981663273161,"breakevenPct":6.917369701053789},{"delta":0.45,"premium":3.370027975584944,"strike":96.64038657171923,"iv":0.27219649033570703,"gamma":0.03763753814852493,"theta":-0.0382441505595117,"vega":0.14451637843336723,"rho":0.059166115316223136,"breakevenPct":6.168168309240088},{"delta":0.5,"premium":3.9358977619532043,"strike":95.36876907426246,"iv":0.27847828077314346,"gamma":0.03784099694811801,"theta":-0.040380467955239065,"vega":0.14853468972533063,"rho":0.06577241399971467,"breakevenPct":5.418966917426388},{"delta":0.55,"premium":4.3895232120451695,"strike":94.10915934755332,"iv":0.26934265997490586,"gamma":0.03901355081555835,"theta":-0.03948557089084065,"vega":0.1478737766624843,"rho":0.07246554875891377,"breakevenPct":4.563357281951684},{"delta":0.6,"premium":4.837218045112782,"strike":92.8546365914787,"iv":0.2559907268170426,"gamma":0.04018195488721804,"theta":-0.03755639097744361,"vega":0.1449749373433584,"rho":0.07916490554016858,"breakevenPct":3.706852055829591},{"delta":0.65,"premium":5.623412698412698,"strike":91.57936507936508,"iv":0.25887777777777776,"gamma":0.03805873015873016,"theta":-0.03704761904761905,"vega":0.13894444444444445,"rho":0.08561647660200929,"breakevenPct":3.187662184477465},{"delta":0.7,"premium":6.487066666666665,"strike":90.25066666666667,"iv":0.2605749333333333,"gamma":0.03547626666666667,"theta":-0.03572586666666667,"vega":0.1304546666666667,"rho":0.09198776726612139,"breakevenPct":2.6939844302901648},{"delta":0.75,"premium":7.507192982456141,"strike":88.80350877192983,"iv":0.2629361403508772,"gamma":0.03214982456140351,"theta":-0.03384280701754386,"vega":0.11922631578947368,"rho":0.098184976487156,"breakevenPct":2.2406600365031406},{"delta":0.8,"premium":8.94124087591241,"strike":87.01094890510949,"iv":0.2730485401459854,"gamma":0.02732846715328467,"theta":-0.03191423357664233,"vega":0.1050897810218978,"rho":0.10385281284403172,"breakevenPct":1.860074077517938},{"delta":0.85,"premium":10.811867704280155,"strike":84.7976653696498,"iv":0.28519299610894944,"gamma":0.021734630350194555,"theta":-0.028994163424124517,"vega":0.08749571984435799,"rho":0.10889810263010684,"breakevenPct":1.4963196113906194},{"delta":0.9,"premium":13.843750000000002,"strike":81.45138888888889,"iv":0.31176875000000004,"gamma":0.015012499999999996,"theta":-0.02537708333333333,"vega":0.06585972222222221,"rho":0.11220754615003571,"breakevenPct":1.1625678225996636}],"put":[{"delta":0.2,"premium":1.6017264707703018,"strike":85.03452941540603,"iv":0.35613293367589677,"gamma":0.020913581273876766,"theta":-0.02971493818379884,"vega":0.10524326600841408,"rho":-0.03492587886728488,"breakevenPct":11.430145494017266},{"delta":0.25,"premium":1.975,"strike":87.5,"iv":0.32954999999999995,"gamma":0.02565,"theta":-0.0311,"vega":0.11925000000000001,"rho":-0.04323189069139061,"breakevenPct":9.209129511677286},{"delta":0.3,"premium":2.4724330357142854,"strike":89.32477678571429,"iv":0.32233794642857144,"gamma":0.02863046875,"theta":-0.03279743303571429,"vega":0.13015892857142855,"rho":-0.05181931104263804,"breakevenPct":7.800059713375799},{"delta":0.35,"premium":2.974665178571428,"strike":90.99888392857143,"iv":0.31273973214285716,"gamma":0.031364843749999996,"theta":-0.03329966517857143,"vega":0.13819464285714284,"rho":-0.06040589910864461,"breakevenPct":6.556031050955422},{"delta":0.4,"premium":3.5269911504424782,"strike":92.59292035398231,"iv":0.3063477876106195,"gamma":0.03353362831858407,"theta":-0.03377787610619469,"vega":0.1449566371681416,"rho":-0.06901989632128404,"breakevenPct":5.450181312590428},{"delta":0.45,"premium":4.275079617834396,"strike":94.05414012738854,"iv":0.31069426751592355,"gamma":0.033959235668789806,"theta":-0.03478407643312102,"vega":0.1485595541401274,"rho":-0.07777913092438206,"breakevenPct":4.693141709602822},{"delta":0.5,"premium":5.51016129032258,"strike":95.65483870967742,"iv":0.3369964516129032,"gamma":0.0315,"theta":-0.03780354838709677,"vega":0.14973096774193548,"rho":-0.08706479362212317,"breakevenPct":4.305013355249648},{"delta":0.55,"premium":6.475020542317175,"strike":97.29170090386195,"iv":0.33538849630238293,"gamma":0.031080197206244865,"theta":-0.036214543960558745,"vega":0.14711972062448642,"rho":-0.09610269524950647,"breakevenPct":3.59163443572741},{"delta":0.6,"premium":7.461051766639278,"strike":98.93508627773213,"iv":0.3332110106820049,"gamma":0.03054609695973706,"theta":-0.03432465078060805,"vega":0.1437096959737058,"rho":-0.10516145384465131,"breakevenPct":2.893806251493788},{"delta":0.65,"premium":8.957334826427775,"strike":100.98544232922733,"iv":0.34246248600223966,"gamma":0.028820380739081743,"theta":-0.03311970884658454,"vega":0.13844512877939527,"rho":-0.11493420523132536,"breakevenPct":2.305618362208542},{"delta":0.7,"premium":11.392945128779393,"strike":103.78499440089585,"iv":0.37275363941769313,"gamma":0.024901007838745805,"theta":-0.03317569988801792,"vega":0.12976651735722286,"rho":-0.12602135243876902,"breakevenPct":1.919268288623718},{"delta":0.75,"premium":14.778801431127015,"strike":107.53130590339893,"iv":0.4124280858676208,"gamma":0.02061806797853309,"theta":-0.032845617173524154,"vega":0.11886171735241502,"rho":-0.1386077845648837,"breakevenPct":1.5366194561869304},{"delta":0.8,"premium":20.013788300835664,"strike":113.11977715877438,"iv":0.4707456824512536,"gamma":0.015916155988857934,"theta":-0.03212562674094707,"vega":0.10491169916434538,"rho":-0.15412181491991733,"breakevenPct":1.1613706391308714},{"delta":0.85,"premium":31.660624999999992,"strike":125.0625,"iv":0.6011124999999999,"gamma":0.010283750000000001,"theta":-0.033285,"vega":0.08752,"rho":-0.1798300830548695,"breakevenPct":0.847266454352439}]}},"errors":["fundamentals:provider_http_429"],"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"}}