{"symbol":"GGLL","url":"https://intraalpha.com/companies/GGLL","capturedAt":"2026-10-23T02:19:50.500Z","state":"partial","quote":{"symbol":"GGLL","last_price":87.55,"prev_close":93.45,"regular_close":87.48,"change":-5.9,"change_pct":-6.3135,"regular_change":-5.97,"regular_change_pct":-6.3884,"extended_change":0.07,"extended_change_pct":0.08,"bid":87.02,"ask":87.6,"bid_size":100,"ask_size":100,"volume":1428566,"vwap":88.972701,"open":90.975,"high":91.51,"low":86.3,"close":87.48,"trade_count":21319,"last_trade_at":"2026-10-22T23:55:12.479225513Z","last_quote_at":"2026-10-22T23:59:57.099533649Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:19:44.391545872-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:59.344Z","bars":[{"c":101.89,"h":102.1,"l":101.45,"n":281,"o":101.4582,"t":"2026-10-16T08:00:00Z","v":18195,"vw":101.667992},{"c":101.46,"h":101.94,"l":101.46,"n":5,"o":101.94,"t":"2026-10-16T08:05:00Z","v":622,"vw":101.596},{"c":102.78,"h":102.78,"l":102.78,"n":11,"o":102.78,"t":"2026-10-16T09:15:00Z","v":300,"vw":102.78},{"c":102.2,"h":102.2,"l":102.2,"n":7,"o":102.2,"t":"2026-10-16T09:20:00Z","v":241,"vw":102.2},{"c":102.3,"h":102.3,"l":102.3,"n":4,"o":102.3,"t":"2026-10-16T09:25:00Z","v":380,"vw":102.3},{"c":102,"h":102,"l":102,"n":2,"o":102,"t":"2026-10-16T09:45:00Z","v":300,"vw":102},{"c":102,"h":102,"l":102,"n":1,"o":102,"t":"2026-10-16T09:50:00Z","v":300,"vw":102},{"c":101.91,"h":101.91,"l":101.91,"n":7,"o":101.91,"t":"2026-10-16T09:55:00Z","v":1022,"vw":101.91},{"c":101.61,"h":101.61,"l":101.61,"n":9,"o":101.61,"t":"2026-10-16T10:05:00Z","v":650,"vw":101.61},{"c":101.7,"h":101.7,"l":101.7,"n":2,"o":101.7,"t":"2026-10-16T10:10:00Z","v":550,"vw":101.7},{"c":102.09,"h":102.16,"l":102.09,"n":21,"o":102.12,"t":"2026-10-16T10:15:00Z","v":857,"vw":102.135556},{"c":102.29,"h":102.29,"l":102.29,"n":1,"o":102.29,"t":"2026-10-16T10:35:00Z","v":100,"vw":102.29},{"c":102.3,"h":102.3,"l":102.3,"n":7,"o":102.3,"t":"2026-10-16T10:40:00Z","v":287,"vw":102.3},{"c":102.29,"h":102.29,"l":102.29,"n":2,"o":102.29,"t":"2026-10-16T11:00:00Z","v":201,"vw":102.29},{"c":102.53,"h":102.53,"l":102.52,"n":12,"o":102.52,"t":"2026-10-16T11:10:00Z","v":290,"vw":102.525},{"c":102.5,"h":102.96,"l":102.5,"n":3,"o":102.96,"t":"2026-10-16T11:15:00Z","v":250,"vw":102.691667},{"c":102.3,"h":102.3,"l":102.3,"n":4,"o":102.3,"t":"2026-10-16T11:30:00Z","v":209,"vw":102.3},{"c":102.15,"h":102.15,"l":102.15,"n":2,"o":102.15,"t":"2026-10-16T11:35:00Z","v":110,"vw":102.15},{"c":102.01,"h":102.2,"l":102.01,"n":15,"o":102.2,"t":"2026-10-16T11:50:00Z","v":580,"vw":102.142392},{"c":102,"h":102,"l":102,"n":3,"o":102,"t":"2026-10-16T11:55:00Z","v":392,"vw":102},{"c":102.15,"h":102.15,"l":102.15,"n":3,"o":102.15,"t":"2026-10-16T12:00:00Z","v":211,"vw":102.15},{"c":102.36,"h":102.36,"l":102.3494,"n":6,"o":102.3494,"t":"2026-10-16T12:05:00Z","v":2551,"vw":102.357814},{"c":102.21,"h":102.37,"l":102.21,"n":5,"o":102.37,"t":"2026-10-16T12:10:00Z","v":535,"vw":102.271538},{"c":102,"h":102.01,"l":102,"n":14,"o":102.01,"t":"2026-10-16T12:15:00Z","v":626,"vw":102.005882},{"c":102.0678,"h":102.0678,"l":102.0678,"n":1,"o":102.0678,"t":"2026-10-16T12:20:00Z","v":250,"vw":102.0678},{"c":101.8765,"h":102.12,"l":101.8765,"n":10,"o":102.08,"t":"2026-10-16T12:25:00Z","v":819,"vw":102.013187},{"c":101.5,"h":101.5,"l":101.5,"n":2,"o":101.5,"t":"2026-10-16T13:00:00Z","v":101,"vw":101.5},{"c":101.41,"h":101.71,"l":101.4,"n":9,"o":101.71,"t":"2026-10-16T13:15:00Z","v":938,"vw":101.472222},{"c":101.4,"h":101.41,"l":101.4,"n":6,"o":101.41,"t":"2026-10-16T13:20:00Z","v":383,"vw":101.404},{"c":101.71,"h":101.71,"l":101.14,"n":6,"o":101.14,"t":"2026-10-16T13:25:00Z","v":518,"vw":101.366},{"c":102.495,"h":102.495,"l":100.74,"n":166,"o":101.29,"t":"2026-10-16T13:30:00Z","v":15292,"vw":101.611216},{"c":100.5,"h":102.7,"l":100.5,"n":164,"o":102.43,"t":"2026-10-16T13:35:00Z","v":17286,"vw":101.617484},{"c":100.5,"h":100.8205,"l":100.26,"n":203,"o":100.64,"t":"2026-10-16T13:40:00Z","v":18229,"vw":100.573141},{"c":101.07,"h":101.07,"l":100.4,"n":60,"o":100.51,"t":"2026-10-16T13:45:00Z","v":4616,"vw":100.703934},{"c":99.65,"h":100.5,"l":99.56,"n":260,"o":100.5,"t":"2026-10-16T13:50:00Z","v":16579,"vw":99.859711},{"c":99.39,"h":100.0999,"l":99.1,"n":219,"o":99.6756,"t":"2026-10-16T13:55:00Z","v":18958,"vw":99.472155},{"c":99.175,"h":99.45,"l":98.98,"n":271,"o":99.2,"t":"2026-10-16T14:00:00Z","v":33668,"vw":99.117003},{"c":99,"h":99.12,"l":98.7,"n":222,"o":99.02,"t":"2026-10-16T14:05:00Z","v":20254,"vw":98.951261},{"c":99.3,"h":99.3,"l":98.8,"n":149,"o":98.9,"t":"2026-10-16T14:10:00Z","v":18214,"vw":99.125722},{"c":99.94,"h":100.04,"l":99.35,"n":168,"o":99.35,"t":"2026-10-16T14:15:00Z","v":16252,"vw":99.8251},{"c":99.8425,"h":100.05,"l":99.63,"n":176,"o":100,"t":"2026-10-16T14:20:00Z","v":17537,"vw":99.844658},{"c":99.695,"h":99.9172,"l":99.56,"n":101,"o":99.87,"t":"2026-10-16T14:25:00Z","v":6032,"vw":99.676655},{"c":100.095,"h":100.1,"l":99.48,"n":131,"o":99.7,"t":"2026-10-16T14:30:00Z","v":8177,"vw":99.721575},{"c":100.16,"h":100.17,"l":99.8001,"n":70,"o":100.17,"t":"2026-10-16T14:35:00Z","v":5342,"vw":100.016067},{"c":100.28,"h":100.28,"l":100.1,"n":68,"o":100.14,"t":"2026-10-16T14:40:00Z","v":4814,"vw":100.170157},{"c":100.46,"h":100.65,"l":100.44,"n":70,"o":100.5,"t":"2026-10-16T14:45:00Z","v":5897,"vw":100.5242},{"c":99.745,"h":100.5,"l":99.6434,"n":110,"o":100.5,"t":"2026-10-16T14:50:00Z","v":8317,"vw":100.155833},{"c":99.44,"h":99.6204,"l":99.44,"n":50,"o":99.61,"t":"2026-10-16T14:55:00Z","v":2596,"vw":99.546228},{"c":99.32,"h":99.4943,"l":99.2,"n":70,"o":99.395,"t":"2026-10-16T15:00:00Z","v":4933,"vw":99.298702},{"c":98.9198,"h":99.459,"l":98.86,"n":170,"o":99.459,"t":"2026-10-16T15:05:00Z","v":8295,"vw":99.080394},{"c":99,"h":99.155,"l":98.88,"n":111,"o":98.99,"t":"2026-10-16T15:10:00Z","v":9822,"vw":98.996786},{"c":99,"h":99.2796,"l":98.95,"n":73,"o":99,"t":"2026-10-16T15:15:00Z","v":5527,"vw":99.057202},{"c":98.68,"h":99.1,"l":98.5,"n":260,"o":99.1,"t":"2026-10-16T15:20:00Z","v":21373,"vw":98.765735},{"c":98.644,"h":98.79,"l":98.6,"n":64,"o":98.6949,"t":"2026-10-16T15:25:00Z","v":3354,"vw":98.692258},{"c":99,"h":99,"l":98.5835,"n":125,"o":98.6101,"t":"2026-10-16T15:30:00Z","v":9502,"vw":98.940561},{"c":99.15,"h":99.22,"l":98.91,"n":58,"o":98.91,"t":"2026-10-16T15:35:00Z","v":2111,"vw":99.034819},{"c":99.21,"h":99.2929,"l":99.1,"n":44,"o":99.1,"t":"2026-10-16T15:40:00Z","v":7394,"vw":99.179213},{"c":99.16,"h":99.37,"l":99.16,"n":80,"o":99.2341,"t":"2026-10-16T15:45:00Z","v":4054,"vw":99.247902},{"c":99.0106,"h":99.245,"l":98.9992,"n":61,"o":99.245,"t":"2026-10-16T15:50:00Z","v":4391,"vw":99.046798},{"c":98.97,"h":99.09,"l":98.9501,"n":65,"o":99.015,"t":"2026-10-16T15:55:00Z","v":2615,"vw":99.010364},{"c":98.5491,"h":98.78,"l":98.4,"n":164,"o":98.78,"t":"2026-10-16T16:00:00Z","v":6209,"vw":98.532437},{"c":98.67,"h":98.67,"l":98.3352,"n":87,"o":98.41,"t":"2026-10-16T16:05:00Z","v":4883,"vw":98.496321},{"c":98.75,"h":98.75,"l":98.5584,"n":82,"o":98.715,"t":"2026-10-16T16:10:00Z","v":6507,"vw":98.676785},{"c":98.698,"h":98.89,"l":98.5342,"n":81,"o":98.815,"t":"2026-10-16T16:15:00Z","v":4706,"vw":98.689287},{"c":98.6,"h":99,"l":98.6,"n":55,"o":98.79,"t":"2026-10-16T16:20:00Z","v":10766,"vw":98.796475},{"c":98.58,"h":98.61,"l":98.485,"n":79,"o":98.61,"t":"2026-10-16T16:25:00Z","v":4898,"vw":98.545254},{"c":98.3,"h":98.5,"l":98.27,"n":161,"o":98.5,"t":"2026-10-16T16:30:00Z","v":4361,"vw":98.352448},{"c":97.75,"h":98.2331,"l":97.75,"n":276,"o":98.1365,"t":"2026-10-16T16:35:00Z","v":22334,"vw":98.019371},{"c":98,"h":98.15,"l":97.84,"n":93,"o":97.88,"t":"2026-10-16T16:40:00Z","v":4123,"vw":97.949161},{"c":98,"h":98.1673,"l":97.8803,"n":68,"o":98.13,"t":"2026-10-16T16:45:00Z","v":5487,"vw":98.013834},{"c":97.93,"h":98,"l":97.8001,"n":73,"o":98,"t":"2026-10-16T16:50:00Z","v":3075,"vw":97.901957},{"c":98.11,"h":98.11,"l":97.68,"n":135,"o":97.9,"t":"2026-10-16T16:55:00Z","v":12594,"vw":97.847701},{"c":97.65,"h":98.11,"l":97.62,"n":180,"o":98.11,"t":"2026-10-16T17:00:00Z","v":17722,"vw":97.782231},{"c":97.29,"h":97.575,"l":97.17,"n":241,"o":97.55,"t":"2026-10-16T17:05:00Z","v":14018,"vw":97.43384},{"c":97.325,"h":97.4391,"l":97.1701,"n":116,"o":97.28,"t":"2026-10-16T17:10:00Z","v":6789,"vw":97.321046},{"c":97.27,"h":97.46,"l":97.13,"n":123,"o":97.33,"t":"2026-10-16T17:15:00Z","v":8063,"vw":97.264205},{"c":97.15,"h":97.47,"l":97.0805,"n":99,"o":97.25,"t":"2026-10-16T17:20:00Z","v":5018,"vw":97.277515},{"c":97.5,"h":97.6613,"l":97.355,"n":156,"o":97.41,"t":"2026-10-16T17:25:00Z","v":12139,"vw":97.464995},{"c":97.72,"h":97.72,"l":97.391,"n":96,"o":97.49,"t":"2026-10-16T17:30:00Z","v":6771,"vw":97.628877},{"c":97.66,"h":97.97,"l":97.66,"n":77,"o":97.8,"t":"2026-10-16T17:35:00Z","v":4573,"vw":97.859872},{"c":98.01,"h":98.146,"l":97.6756,"n":85,"o":97.6756,"t":"2026-10-16T17:40:00Z","v":9382,"vw":97.967474},{"c":97.76,"h":98.015,"l":97.76,"n":50,"o":98.015,"t":"2026-10-16T17:45:00Z","v":3528,"vw":97.902827},{"c":97.62,"h":97.815,"l":97.6,"n":66,"o":97.73,"t":"2026-10-16T17:50:00Z","v":3370,"vw":97.676112},{"c":97.54,"h":97.7055,"l":97.425,"n":94,"o":97.7055,"t":"2026-10-16T17:55:00Z","v":8598,"vw":97.52672},{"c":97.03,"h":97.3,"l":97,"n":256,"o":97.3,"t":"2026-10-16T18:00:00Z","v":12216,"vw":97.071139},{"c":97.15,"h":97.23,"l":97.15,"n":55,"o":97.23,"t":"2026-10-16T18:05:00Z","v":2343,"vw":97.189312},{"c":97.09,"h":97.11,"l":96.98,"n":80,"o":97.1,"t":"2026-10-16T18:10:00Z","v":4611,"vw":97.025942},{"c":96.435,"h":97.13,"l":96.3301,"n":259,"o":97.01,"t":"2026-10-16T18:15:00Z","v":14839,"vw":96.577638},{"c":96.4,"h":96.66,"l":96.26,"n":180,"o":96.33,"t":"2026-10-16T18:20:00Z","v":14599,"vw":96.413688},{"c":96.45,"h":96.5,"l":96.25,"n":88,"o":96.41,"t":"2026-10-16T18:25:00Z","v":2708,"vw":96.353615},{"c":96.7,"h":96.8199,"l":96.235,"n":102,"o":96.3715,"t":"2026-10-16T18:30:00Z","v":5168,"vw":96.65464},{"c":96.6,"h":96.73,"l":96.5,"n":67,"o":96.73,"t":"2026-10-16T18:35:00Z","v":3583,"vw":96.616859},{"c":96.48,"h":96.6711,"l":96.48,"n":101,"o":96.5401,"t":"2026-10-16T18:40:00Z","v":5334,"vw":96.564713},{"c":96.55,"h":96.62,"l":96.48,"n":93,"o":96.5335,"t":"2026-10-16T18:45:00Z","v":4822,"vw":96.551049},{"c":96.29,"h":96.68,"l":96.275,"n":172,"o":96.62,"t":"2026-10-16T18:50:00Z","v":7083,"vw":96.512916},{"c":96.25,"h":96.35,"l":96.11,"n":115,"o":96.35,"t":"2026-10-16T18:55:00Z","v":8846,"vw":96.258092},{"c":96.143,"h":96.38,"l":96.0588,"n":112,"o":96.24,"t":"2026-10-16T19:00:00Z","v":5424,"vw":96.21469},{"c":96.06,"h":96.12,"l":96,"n":261,"o":96.12,"t":"2026-10-16T19:05:00Z","v":8081,"vw":96.016996},{"c":96.83,"h":96.83,"l":96.17,"n":119,"o":96.17,"t":"2026-10-16T19:10:00Z","v":5829,"vw":96.492446},{"c":96.69,"h":96.99,"l":96.57,"n":103,"o":96.8,"t":"2026-10-16T19:15:00Z","v":11294,"vw":96.720315},{"c":96.765,"h":96.81,"l":96.61,"n":83,"o":96.72,"t":"2026-10-16T19:20:00Z","v":8872,"vw":96.683082},{"c":96.6,"h":96.72,"l":96.5,"n":94,"o":96.72,"t":"2026-10-16T19:25:00Z","v":2658,"vw":96.590172},{"c":96.69,"h":96.83,"l":96.6,"n":99,"o":96.68,"t":"2026-10-16T19:30:00Z","v":6047,"vw":96.752913},{"c":96.7,"h":96.95,"l":96.7,"n":103,"o":96.89,"t":"2026-10-16T19:35:00Z","v":11227,"vw":96.829516},{"c":96.45,"h":96.7898,"l":96.45,"n":168,"o":96.7898,"t":"2026-10-16T19:40:00Z","v":8106,"vw":96.529779},{"c":96.5,"h":96.655,"l":96.4042,"n":147,"o":96.55,"t":"2026-10-16T19:45:00Z","v":7854,"vw":96.568595},{"c":96.38,"h":96.7999,"l":96.26,"n":317,"o":96.55,"t":"2026-10-16T19:50:00Z","v":36876,"vw":96.567169},{"c":96.92,"h":97.0999,"l":96.6585,"n":363,"o":96.9,"t":"2026-10-16T19:55:00Z","v":16179,"vw":96.927704},{"c":96.88,"h":96.94,"l":96.78,"n":30,"o":96.78,"t":"2026-10-16T20:00:00Z","v":2701,"vw":96.820298},{"c":96.78,"h":96.78,"l":96.78,"n":5,"o":96.78,"t":"2026-10-16T20:05:00Z","v":140,"vw":96.78},{"c":97.02,"h":97.02,"l":96.9585,"n":22,"o":96.9585,"t":"2026-10-16T20:10:00Z","v":1201,"vw":96.98726},{"c":97.15,"h":97.15,"l":96.9944,"n":28,"o":96.9981,"t":"2026-10-16T20:15:00Z","v":2347,"vw":97.022855},{"c":96.857,"h":97.11,"l":96.857,"n":14,"o":97.11,"t":"2026-10-16T20:20:00Z","v":1345,"vw":96.974024},{"c":96.969,"h":96.969,"l":96.969,"n":6,"o":96.969,"t":"2026-10-16T20:25:00Z","v":290,"vw":96.969},{"c":97.16,"h":97.17,"l":97,"n":15,"o":97,"t":"2026-10-16T20:30:00Z","v":681,"vw":97.1225},{"c":97.1576,"h":97.1576,"l":97.1576,"n":2,"o":97.1576,"t":"2026-10-16T20:35:00Z","v":1008,"vw":97.1576},{"c":97.1227,"h":97.1227,"l":97.1227,"n":1,"o":97.1227,"t":"2026-10-16T20:55:00Z","v":100,"vw":97.1227},{"c":97,"h":97,"l":97,"n":4,"o":97,"t":"2026-10-16T21:00:00Z","v":432,"vw":97},{"c":97.18,"h":97.18,"l":97.18,"n":5,"o":97.18,"t":"2026-10-16T21:05:00Z","v":161,"vw":97.18},{"c":96.8,"h":96.8,"l":96.8,"n":6,"o":96.8,"t":"2026-10-16T21:30:00Z","v":375,"vw":96.8},{"c":96.9685,"h":96.9685,"l":96.9685,"n":2,"o":96.9685,"t":"2026-10-16T21:35:00Z","v":210,"vw":96.9685},{"c":96.79,"h":96.8274,"l":96.79,"n":2,"o":96.8274,"t":"2026-10-16T21:40:00Z","v":425,"vw":96.8076},{"c":96.79,"h":96.79,"l":96.79,"n":5,"o":96.79,"t":"2026-10-16T21:45:00Z","v":455,"vw":96.79},{"c":96.7424,"h":96.7424,"l":96.7424,"n":1,"o":96.7424,"t":"2026-10-16T21:50:00Z","v":300,"vw":96.7424},{"c":96.7,"h":96.7,"l":96.7,"n":10,"o":96.7,"t":"2026-10-16T21:55:00Z","v":601,"vw":96.7},{"c":96.5,"h":96.5,"l":96.5,"n":6,"o":96.5,"t":"2026-10-16T22:00:00Z","v":680,"vw":96.5},{"c":96.5,"h":96.5,"l":96.5,"n":16,"o":96.5,"t":"2026-10-16T22:10:00Z","v":297,"vw":96.5},{"c":96.15,"h":96.15,"l":96.13,"n":2,"o":96.13,"t":"2026-10-16T22:20:00Z","v":600,"vw":96.146667},{"c":96.11,"h":96.11,"l":96.07,"n":12,"o":96.1,"t":"2026-10-16T22:25:00Z","v":751,"vw":96.084903},{"c":96.78,"h":96.78,"l":96.78,"n":5,"o":96.78,"t":"2026-10-16T22:30:00Z","v":450,"vw":96.78},{"c":96.15,"h":96.15,"l":96.15,"n":8,"o":96.15,"t":"2026-10-16T22:45:00Z","v":302,"vw":96.15},{"c":96.2,"h":96.2,"l":96.2,"n":5,"o":96.2,"t":"2026-10-16T22:55:00Z","v":121,"vw":96.2},{"c":96.07,"h":96.07,"l":96.07,"n":4,"o":96.07,"t":"2026-10-16T23:00:00Z","v":174,"vw":96.07},{"c":96.06,"h":96.3,"l":96,"n":13,"o":96.3,"t":"2026-10-16T23:10:00Z","v":545,"vw":96.149172},{"c":96.06,"h":96.06,"l":96.06,"n":3,"o":96.06,"t":"2026-10-16T23:15:00Z","v":510,"vw":96.06},{"c":96.58,"h":96.58,"l":96.1456,"n":5,"o":96.1456,"t":"2026-10-16T23:20:00Z","v":425,"vw":96.262146},{"c":96.0514,"h":96.1,"l":96.02,"n":20,"o":96.1,"t":"2026-10-16T23:25:00Z","v":500,"vw":96.05445},{"c":96,"h":96,"l":96,"n":28,"o":96,"t":"2026-10-16T23:30:00Z","v":756,"vw":96},{"c":96.05,"h":96.29,"l":96.05,"n":13,"o":96.29,"t":"2026-10-16T23:50:00Z","v":1515,"vw":96.222549},{"c":96.15,"h":96.15,"l":95.8439,"n":12,"o":96,"t":"2026-10-16T23:55:00Z","v":854,"vw":95.960391},{"c":98.61,"h":98.72,"l":98.23,"n":421,"o":98.6283,"t":"2026-10-19T08:00:00Z","v":10318,"vw":98.389804},{"c":98.3,"h":98.3,"l":98.3,"n":3,"o":98.3,"t":"2026-10-19T08:05:00Z","v":180,"vw":98.3},{"c":98.15,"h":98.15,"l":98.15,"n":2,"o":98.15,"t":"2026-10-19T08:10:00Z","v":301,"vw":98.15},{"c":98.15,"h":98.15,"l":98.02,"n":5,"o":98.02,"t":"2026-10-19T08:20:00Z","v":362,"vw":98.070193},{"c":98.13,"h":98.13,"l":98.06,"n":12,"o":98.13,"t":"2026-10-19T08:25:00Z","v":627,"vw":98.11263},{"c":98.18,"h":98.24,"l":98.17,"n":7,"o":98.24,"t":"2026-10-19T08:35:00Z","v":1014,"vw":98.215053},{"c":98.1308,"h":98.1308,"l":98.1308,"n":1,"o":98.1308,"t":"2026-10-19T08:40:00Z","v":500,"vw":98.1308},{"c":98.1,"h":98.11,"l":98.1,"n":6,"o":98.11,"t":"2026-10-19T08:45:00Z","v":600,"vw":98.103333},{"c":98.12,"h":98.12,"l":97.98,"n":8,"o":97.98,"t":"2026-10-19T08:55:00Z","v":570,"vw":98.05},{"c":97.91,"h":97.91,"l":97.85,"n":6,"o":97.85,"t":"2026-10-19T09:00:00Z","v":525,"vw":97.884881},{"c":98.17,"h":98.17,"l":98.17,"n":3,"o":98.17,"t":"2026-10-19T09:45:00Z","v":178,"vw":98.17},{"c":98.22,"h":98.22,"l":98.22,"n":3,"o":98.22,"t":"2026-10-19T09:50:00Z","v":150,"vw":98.22},{"c":98.11,"h":98.3651,"l":98.11,"n":5,"o":98.3651,"t":"2026-10-19T10:15:00Z","v":237,"vw":98.23755},{"c":98.1,"h":98.1,"l":98.1,"n":1,"o":98.1,"t":"2026-10-19T10:25:00Z","v":100,"vw":98.1},{"c":97.7,"h":97.8,"l":97.7,"n":27,"o":97.8,"t":"2026-10-19T10:30:00Z","v":499,"vw":97.75},{"c":98.08,"h":98.08,"l":98.07,"n":14,"o":98.07,"t":"2026-10-19T10:35:00Z","v":379,"vw":98.073333},{"c":98.17,"h":98.17,"l":98.07,"n":14,"o":98.07,"t":"2026-10-19T10:50:00Z","v":2264,"vw":98.132727},{"c":98.25,"h":98.25,"l":98.18,"n":3,"o":98.18,"t":"2026-10-19T10:55:00Z","v":5757,"vw":98.248111},{"c":97.6,"h":98.08,"l":97.6,"n":30,"o":98.08,"t":"2026-10-19T11:00:00Z","v":2920,"vw":97.972369},{"c":97.67,"h":97.7,"l":97.67,"n":8,"o":97.6754,"t":"2026-10-19T11:15:00Z","v":865,"vw":97.687294},{"c":97.94,"h":97.94,"l":97.8,"n":3,"o":97.8,"t":"2026-10-19T11:20:00Z","v":448,"vw":97.878829},{"c":97.92,"h":97.92,"l":97.92,"n":1,"o":97.92,"t":"2026-10-19T11:35:00Z","v":150,"vw":97.92},{"c":97.94,"h":97.94,"l":97.5953,"n":14,"o":97.71,"t":"2026-10-19T11:40:00Z","v":2320,"vw":97.677142},{"c":97.88,"h":97.8827,"l":97.88,"n":5,"o":97.8827,"t":"2026-10-19T11:45:00Z","v":3166,"vw":97.880112},{"c":97.7,"h":97.8485,"l":97.7,"n":16,"o":97.8485,"t":"2026-10-19T11:50:00Z","v":2565,"vw":97.76054},{"c":97.7523,"h":97.7887,"l":97.7523,"n":11,"o":97.7887,"t":"2026-10-19T11:55:00Z","v":376,"vw":97.76686},{"c":97.45,"h":97.73,"l":97.45,"n":39,"o":97.697,"t":"2026-10-19T12:00:00Z","v":2028,"vw":97.529285},{"c":97.6155,"h":97.6155,"l":97.5933,"n":7,"o":97.5933,"t":"2026-10-19T12:05:00Z","v":529,"vw":97.6044},{"c":97.8835,"h":97.8835,"l":97.85,"n":8,"o":97.85,"t":"2026-10-19T12:10:00Z","v":517,"vw":97.871383},{"c":97.8,"h":97.89,"l":97.73,"n":10,"o":97.73,"t":"2026-10-19T12:15:00Z","v":2099,"vw":97.754513},{"c":97.97,"h":97.97,"l":97.95,"n":9,"o":97.95,"t":"2026-10-19T12:20:00Z","v":575,"vw":97.955},{"c":98.15,"h":98.15,"l":98,"n":2,"o":98,"t":"2026-10-19T12:25:00Z","v":500,"vw":98.09},{"c":98.112,"h":98.15,"l":98.112,"n":5,"o":98.15,"t":"2026-10-19T12:30:00Z","v":556,"vw":98.121747},{"c":98.1,"h":98.15,"l":98.1,"n":12,"o":98.15,"t":"2026-10-19T12:35:00Z","v":716,"vw":98.141304},{"c":98.21,"h":98.21,"l":97.98,"n":19,"o":97.98,"t":"2026-10-19T12:40:00Z","v":1822,"vw":98.02925},{"c":98.1237,"h":98.1237,"l":98.1237,"n":2,"o":98.1237,"t":"2026-10-19T12:50:00Z","v":101,"vw":98.1237},{"c":98.1,"h":98.1,"l":98.1,"n":7,"o":98.1,"t":"2026-10-19T12:55:00Z","v":225,"vw":98.1},{"c":98.2414,"h":98.2414,"l":98.2414,"n":4,"o":98.2414,"t":"2026-10-19T13:00:00Z","v":138,"vw":98.2414},{"c":98.1848,"h":98.1848,"l":98.1758,"n":7,"o":98.1758,"t":"2026-10-19T13:05:00Z","v":827,"vw":98.181425},{"c":98,"h":98,"l":98,"n":3,"o":98,"t":"2026-10-19T13:15:00Z","v":181,"vw":98},{"c":98.01,"h":98.24,"l":98.01,"n":10,"o":98.1,"t":"2026-10-19T13:20:00Z","v":393,"vw":98.112564},{"c":98.51,"h":98.88,"l":98.19,"n":81,"o":98.19,"t":"2026-10-19T13:25:00Z","v":8061,"vw":98.499434},{"c":97.929,"h":99.75,"l":97.7028,"n":370,"o":98.57,"t":"2026-10-19T13:30:00Z","v":46488,"vw":99.016867},{"c":97.7,"h":98.41,"l":97.52,"n":220,"o":98.0899,"t":"2026-10-19T13:35:00Z","v":25738,"vw":98.060666},{"c":98.27,"h":98.5,"l":97.87,"n":191,"o":97.87,"t":"2026-10-19T13:40:00Z","v":20623,"vw":98.302799},{"c":98.2,"h":98.5,"l":97.9,"n":219,"o":98.42,"t":"2026-10-19T13:45:00Z","v":24277,"vw":98.30819},{"c":98.11,"h":98.38,"l":97.91,"n":154,"o":98.3,"t":"2026-10-19T13:50:00Z","v":12628,"vw":98.244308},{"c":98.34,"h":98.5,"l":98.18,"n":146,"o":98.18,"t":"2026-10-19T13:55:00Z","v":12495,"vw":98.329347},{"c":98.885,"h":98.885,"l":98.3501,"n":168,"o":98.5,"t":"2026-10-19T14:00:00Z","v":13948,"vw":98.561861},{"c":98.82,"h":98.9399,"l":98.58,"n":111,"o":98.83,"t":"2026-10-19T14:05:00Z","v":7173,"vw":98.815674},{"c":99.565,"h":99.57,"l":98.7,"n":358,"o":98.99,"t":"2026-10-19T14:10:00Z","v":35033,"vw":99.029644},{"c":99.74,"h":100,"l":99.3372,"n":230,"o":99.6,"t":"2026-10-19T14:15:00Z","v":24342,"vw":99.753435},{"c":99.895,"h":99.96,"l":99.535,"n":112,"o":99.535,"t":"2026-10-19T14:20:00Z","v":9169,"vw":99.705047},{"c":99.6001,"h":99.9199,"l":99.5001,"n":103,"o":99.9199,"t":"2026-10-19T14:25:00Z","v":10226,"vw":99.720605},{"c":99.3,"h":99.495,"l":99,"n":148,"o":99.4357,"t":"2026-10-19T14:30:00Z","v":15814,"vw":99.285472},{"c":99.32,"h":99.5,"l":99.1962,"n":79,"o":99.5,"t":"2026-10-19T14:35:00Z","v":4830,"vw":99.355459},{"c":99.235,"h":99.7,"l":99.2,"n":150,"o":99.52,"t":"2026-10-19T14:40:00Z","v":13499,"vw":99.502302},{"c":99.44,"h":99.6,"l":99.34,"n":99,"o":99.345,"t":"2026-10-19T14:45:00Z","v":14323,"vw":99.469005},{"c":99.56,"h":99.6,"l":99.23,"n":78,"o":99.35,"t":"2026-10-19T14:50:00Z","v":9918,"vw":99.460334},{"c":99.5953,"h":99.7184,"l":99.375,"n":85,"o":99.655,"t":"2026-10-19T14:55:00Z","v":7866,"vw":99.481354},{"c":99.83,"h":100.1099,"l":99.6,"n":197,"o":99.7,"t":"2026-10-19T15:00:00Z","v":19480,"vw":99.91023},{"c":100.12,"h":100.15,"l":99.8,"n":248,"o":99.83,"t":"2026-10-19T15:05:00Z","v":19940,"vw":100.053923},{"c":99.78,"h":100.01,"l":99.65,"n":274,"o":100.01,"t":"2026-10-19T15:10:00Z","v":36534,"vw":99.783612},{"c":99.62,"h":99.84,"l":99.4,"n":179,"o":99.81,"t":"2026-10-19T15:15:00Z","v":15574,"vw":99.625836},{"c":99.665,"h":99.7492,"l":99.52,"n":78,"o":99.7492,"t":"2026-10-19T15:20:00Z","v":12234,"vw":99.613567},{"c":99.65,"h":99.91,"l":99.61,"n":130,"o":99.6831,"t":"2026-10-19T15:25:00Z","v":12169,"vw":99.720217},{"c":99.725,"h":99.7899,"l":99.41,"n":125,"o":99.66,"t":"2026-10-19T15:30:00Z","v":12482,"vw":99.593819},{"c":99.85,"h":99.8959,"l":99.72,"n":45,"o":99.72,"t":"2026-10-19T15:35:00Z","v":2590,"vw":99.829745},{"c":99.85,"h":99.94,"l":99.81,"n":35,"o":99.81,"t":"2026-10-19T15:40:00Z","v":1441,"vw":99.846505},{"c":99.9,"h":99.9,"l":99.68,"n":75,"o":99.68,"t":"2026-10-19T15:45:00Z","v":3028,"vw":99.801675},{"c":100.1,"h":100.2,"l":99.8894,"n":94,"o":99.8894,"t":"2026-10-19T15:50:00Z","v":4832,"vw":100.029522},{"c":99.805,"h":100.1,"l":99.74,"n":91,"o":100.1,"t":"2026-10-19T15:55:00Z","v":6180,"vw":99.89787},{"c":99.38,"h":99.63,"l":99.38,"n":64,"o":99.52,"t":"2026-10-19T16:00:00Z","v":4864,"vw":99.519942},{"c":99.435,"h":99.5799,"l":99.43,"n":19,"o":99.55,"t":"2026-10-19T16:05:00Z","v":1502,"vw":99.464307},{"c":99.65,"h":99.7,"l":99.25,"n":39,"o":99.25,"t":"2026-10-19T16:10:00Z","v":2306,"vw":99.580883},{"c":99.5,"h":99.65,"l":99.5,"n":17,"o":99.5,"t":"2026-10-19T16:15:00Z","v":1877,"vw":99.595556},{"c":99.44,"h":99.44,"l":99.39,"n":14,"o":99.4,"t":"2026-10-19T16:20:00Z","v":577,"vw":99.404041},{"c":99.6,"h":99.61,"l":99.437,"n":26,"o":99.5,"t":"2026-10-19T16:25:00Z","v":1483,"vw":99.517377},{"c":99.7,"h":99.7,"l":99.52,"n":23,"o":99.5701,"t":"2026-10-19T16:30:00Z","v":2691,"vw":99.583467},{"c":99.4926,"h":99.63,"l":99.45,"n":15,"o":99.63,"t":"2026-10-19T16:35:00Z","v":2184,"vw":99.544707},{"c":99.5081,"h":99.565,"l":99.5081,"n":16,"o":99.565,"t":"2026-10-19T16:40:00Z","v":1822,"vw":99.523463},{"c":99.3,"h":99.455,"l":99.22,"n":61,"o":99.455,"t":"2026-10-19T16:45:00Z","v":4209,"vw":99.312626},{"c":99.325,"h":99.41,"l":99.3,"n":46,"o":99.3,"t":"2026-10-19T16:50:00Z","v":3150,"vw":99.360917},{"c":99.27,"h":99.4,"l":99.27,"n":27,"o":99.29,"t":"2026-10-19T16:55:00Z","v":3446,"vw":99.338458},{"c":99.08,"h":99.16,"l":99.06,"n":33,"o":99.16,"t":"2026-10-19T17:00:00Z","v":1888,"vw":99.103215},{"c":98.895,"h":99,"l":98.84,"n":74,"o":99,"t":"2026-10-19T17:05:00Z","v":5238,"vw":98.949553},{"c":99.045,"h":99.0999,"l":98.845,"n":46,"o":98.845,"t":"2026-10-19T17:10:00Z","v":4475,"vw":98.93379},{"c":99.08,"h":99.08,"l":98.9601,"n":13,"o":99,"t":"2026-10-19T17:15:00Z","v":1374,"vw":99.000625},{"c":99.0059,"h":99.0059,"l":98.82,"n":27,"o":98.85,"t":"2026-10-19T17:20:00Z","v":2959,"vw":98.894953},{"c":99.16,"h":99.19,"l":98.93,"n":48,"o":99,"t":"2026-10-19T17:25:00Z","v":5024,"vw":99.02735},{"c":99.1,"h":99.125,"l":99,"n":50,"o":99,"t":"2026-10-19T17:30:00Z","v":3733,"vw":99.091185},{"c":99,"h":99,"l":99,"n":27,"o":99,"t":"2026-10-19T17:35:00Z","v":1124,"vw":99},{"c":99.12,"h":99.2,"l":98.96,"n":45,"o":99,"t":"2026-10-19T17:40:00Z","v":4972,"vw":99.097133},{"c":98.935,"h":99.11,"l":98.83,"n":49,"o":98.9996,"t":"2026-10-19T17:45:00Z","v":3847,"vw":98.983327},{"c":98.93,"h":98.98,"l":98.93,"n":8,"o":98.98,"t":"2026-10-19T17:50:00Z","v":607,"vw":98.95},{"c":98.86,"h":98.86,"l":98.86,"n":7,"o":98.86,"t":"2026-10-19T17:55:00Z","v":604,"vw":98.86},{"c":98.69,"h":98.85,"l":98.58,"n":39,"o":98.85,"t":"2026-10-19T18:00:00Z","v":1717,"vw":98.679952},{"c":98.985,"h":99,"l":98.835,"n":24,"o":98.835,"t":"2026-10-19T18:05:00Z","v":2484,"vw":98.958375},{"c":98.9933,"h":98.9933,"l":98.98,"n":7,"o":98.98,"t":"2026-10-19T18:10:00Z","v":796,"vw":98.984433},{"c":99.045,"h":99.1,"l":98.965,"n":50,"o":99.04,"t":"2026-10-19T18:15:00Z","v":5768,"vw":99.027364},{"c":98.866,"h":99.095,"l":98.866,"n":13,"o":99.095,"t":"2026-10-19T18:20:00Z","v":847,"vw":99.059769},{"c":98.9464,"h":98.9464,"l":98.77,"n":29,"o":98.93,"t":"2026-10-19T18:25:00Z","v":2976,"vw":98.844608},{"c":99.0359,"h":99.09,"l":98.89,"n":21,"o":98.89,"t":"2026-10-19T18:30:00Z","v":1693,"vw":98.989099},{"c":98.955,"h":99.005,"l":98.88,"n":21,"o":99.005,"t":"2026-10-19T18:35:00Z","v":1446,"vw":98.941157},{"c":98.9899,"h":98.9899,"l":98.86,"n":5,"o":98.86,"t":"2026-10-19T18:40:00Z","v":342,"vw":98.9033},{"c":99.03,"h":99.21,"l":99.03,"n":18,"o":99.21,"t":"2026-10-19T18:45:00Z","v":1738,"vw":99.130325},{"c":99.12,"h":99.12,"l":99.03,"n":22,"o":99.03,"t":"2026-10-19T18:50:00Z","v":1514,"vw":99.076168},{"c":99.15,"h":99.2,"l":99.121,"n":15,"o":99.185,"t":"2026-10-19T18:55:00Z","v":1252,"vw":99.174},{"c":99.365,"h":99.43,"l":99.25,"n":27,"o":99.25,"t":"2026-10-19T19:00:00Z","v":2206,"vw":99.307564},{"c":99.435,"h":99.5496,"l":99.375,"n":62,"o":99.45,"t":"2026-10-19T19:05:00Z","v":4388,"vw":99.450388},{"c":99.49,"h":99.54,"l":99.4182,"n":25,"o":99.4182,"t":"2026-10-19T19:10:00Z","v":2216,"vw":99.481675},{"c":99.725,"h":99.79,"l":99.605,"n":53,"o":99.605,"t":"2026-10-19T19:15:00Z","v":5259,"vw":99.698777},{"c":99.8,"h":99.8,"l":99.635,"n":53,"o":99.72,"t":"2026-10-19T19:20:00Z","v":5972,"vw":99.701052},{"c":99.7,"h":99.78,"l":99.7,"n":44,"o":99.78,"t":"2026-10-19T19:25:00Z","v":2057,"vw":99.728571},{"c":99.83,"h":99.9,"l":99.75,"n":55,"o":99.75,"t":"2026-10-19T19:30:00Z","v":3049,"vw":99.825283},{"c":99.865,"h":99.95,"l":99.82,"n":84,"o":99.89,"t":"2026-10-19T19:35:00Z","v":4041,"vw":99.901201},{"c":99.6829,"h":99.8299,"l":99.62,"n":51,"o":99.72,"t":"2026-10-19T19:40:00Z","v":3738,"vw":99.697657},{"c":99.5,"h":99.7,"l":99.5,"n":54,"o":99.7,"t":"2026-10-19T19:45:00Z","v":4290,"vw":99.587612},{"c":99,"h":99.5,"l":98.9159,"n":312,"o":99.34,"t":"2026-10-19T19:50:00Z","v":22987,"vw":99.230068},{"c":98.86,"h":99.349,"l":98.76,"n":174,"o":99.2,"t":"2026-10-19T19:55:00Z","v":10659,"vw":98.966423},{"c":98.86,"h":98.86,"l":98.86,"n":10,"o":98.86,"t":"2026-10-19T20:00:00Z","v":2231,"vw":98.86},{"c":99.17,"h":99.25,"l":99.17,"n":6,"o":99.25,"t":"2026-10-19T20:05:00Z","v":217,"vw":99.21},{"c":99.19,"h":99.19,"l":99.19,"n":4,"o":99.19,"t":"2026-10-19T20:15:00Z","v":210,"vw":99.19},{"c":99.2,"h":99.2,"l":99.19,"n":7,"o":99.19,"t":"2026-10-19T20:20:00Z","v":431,"vw":99.193333},{"c":99.2,"h":99.2,"l":99.2,"n":2,"o":99.2,"t":"2026-10-19T20:35:00Z","v":110,"vw":99.2},{"c":99,"h":99.09,"l":99,"n":5,"o":99.09,"t":"2026-10-19T21:00:00Z","v":750,"vw":99.050815},{"c":99.15,"h":99.15,"l":99.15,"n":8,"o":99.15,"t":"2026-10-19T21:30:00Z","v":364,"vw":99.15},{"c":99.3,"h":99.3,"l":99.3,"n":1,"o":99.3,"t":"2026-10-19T21:35:00Z","v":1000,"vw":99.3},{"c":98.92,"h":98.92,"l":98.92,"n":2,"o":98.92,"t":"2026-10-19T22:15:00Z","v":200,"vw":98.92},{"c":99.17,"h":99.17,"l":99.17,"n":1,"o":99.17,"t":"2026-10-19T22:30:00Z","v":158,"vw":99.17},{"c":98.87,"h":98.87,"l":98.87,"n":1,"o":98.87,"t":"2026-10-19T23:20:00Z","v":100,"vw":98.87},{"c":99,"h":99.1097,"l":99,"n":6,"o":99.0751,"t":"2026-10-19T23:35:00Z","v":501,"vw":99.052399},{"c":98.5,"h":99.15,"l":98.5,"n":149,"o":98.7,"t":"2026-10-20T08:00:00Z","v":5379,"vw":98.767624},{"c":99.01,"h":99.01,"l":99.01,"n":2,"o":99.01,"t":"2026-10-20T08:05:00Z","v":113,"vw":99.01},{"c":98.56,"h":98.72,"l":98.56,"n":9,"o":98.72,"t":"2026-10-20T08:15:00Z","v":1046,"vw":98.630034},{"c":98.5,"h":98.5,"l":98.5,"n":3,"o":98.5,"t":"2026-10-20T08:20:00Z","v":1002,"vw":98.5},{"c":98.99,"h":98.99,"l":98.86,"n":10,"o":98.86,"t":"2026-10-20T08:25:00Z","v":1062,"vw":98.925},{"c":99,"h":99,"l":99,"n":4,"o":99,"t":"2026-10-20T08:45:00Z","v":409,"vw":99},{"c":98.5,"h":98.5,"l":98.5,"n":7,"o":98.5,"t":"2026-10-20T09:00:00Z","v":301,"vw":98.5},{"c":98.31,"h":98.31,"l":98.31,"n":3,"o":98.31,"t":"2026-10-20T09:05:00Z","v":174,"vw":98.31},{"c":97.98,"h":98.01,"l":97.98,"n":12,"o":98.01,"t":"2026-10-20T09:10:00Z","v":1204,"vw":97.99913},{"c":97.86,"h":97.86,"l":97.86,"n":4,"o":97.86,"t":"2026-10-20T09:15:00Z","v":304,"vw":97.86},{"c":98.15,"h":98.15,"l":98.15,"n":4,"o":98.15,"t":"2026-10-20T09:30:00Z","v":311,"vw":98.15},{"c":98.15,"h":98.15,"l":98.15,"n":1,"o":98.15,"t":"2026-10-20T09:40:00Z","v":200,"vw":98.15},{"c":98.16,"h":98.16,"l":98.16,"n":3,"o":98.16,"t":"2026-10-20T10:10:00Z","v":206,"vw":98.16},{"c":98.64,"h":98.69,"l":98.5,"n":24,"o":98.63,"t":"2026-10-20T10:55:00Z","v":1301,"vw":98.627427},{"c":98.306,"h":98.306,"l":98.306,"n":3,"o":98.306,"t":"2026-10-20T11:00:00Z","v":502,"vw":98.306},{"c":98.36,"h":98.36,"l":98.36,"n":2,"o":98.36,"t":"2026-10-20T11:20:00Z","v":150,"vw":98.36},{"c":98.15,"h":98.16,"l":98.15,"n":12,"o":98.16,"t":"2026-10-20T11:30:00Z","v":450,"vw":98.1525},{"c":98.12,"h":98.12,"l":98.12,"n":2,"o":98.12,"t":"2026-10-20T11:35:00Z","v":200,"vw":98.12},{"c":98.05,"h":98.05,"l":98.05,"n":2,"o":98.05,"t":"2026-10-20T11:50:00Z","v":112,"vw":98.05},{"c":98,"h":98.01,"l":98,"n":31,"o":98.01,"t":"2026-10-20T11:55:00Z","v":709,"vw":98.002179},{"c":98.1,"h":98.1,"l":98.1,"n":2,"o":98.1,"t":"2026-10-20T12:00:00Z","v":111,"vw":98.1},{"c":98,"h":98.0077,"l":97.91,"n":21,"o":98.0077,"t":"2026-10-20T12:10:00Z","v":1295,"vw":97.975567},{"c":97.9,"h":97.9,"l":97.9,"n":1,"o":97.9,"t":"2026-10-20T12:15:00Z","v":200,"vw":97.9},{"c":97.96,"h":97.96,"l":97.96,"n":5,"o":97.96,"t":"2026-10-20T12:20:00Z","v":729,"vw":97.96},{"c":97.8,"h":97.85,"l":97.8,"n":13,"o":97.85,"t":"2026-10-20T12:25:00Z","v":954,"vw":97.805556},{"c":97.73,"h":97.735,"l":97.73,"n":4,"o":97.735,"t":"2026-10-20T12:30:00Z","v":1007,"vw":97.7325},{"c":98.1,"h":98.1,"l":97.74,"n":15,"o":97.74,"t":"2026-10-20T12:35:00Z","v":1000,"vw":98.012222},{"c":98.19,"h":98.19,"l":98.19,"n":6,"o":98.19,"t":"2026-10-20T12:40:00Z","v":304,"vw":98.19},{"c":98.18,"h":98.45,"l":98.18,"n":26,"o":98.35,"t":"2026-10-20T12:55:00Z","v":1315,"vw":98.358664},{"c":98.03,"h":98.04,"l":98.03,"n":13,"o":98.04,"t":"2026-10-20T13:00:00Z","v":982,"vw":98.031253},{"c":97.85,"h":97.85,"l":97.85,"n":2,"o":97.85,"t":"2026-10-20T13:05:00Z","v":154,"vw":97.85},{"c":97.95,"h":98.01,"l":97.95,"n":11,"o":98,"t":"2026-10-20T13:10:00Z","v":531,"vw":97.984},{"c":97.99,"h":98.09,"l":97.99,"n":41,"o":98.09,"t":"2026-10-20T13:15:00Z","v":2308,"vw":98.039729},{"c":98.12,"h":98.1389,"l":97.98,"n":25,"o":98.01,"t":"2026-10-20T13:20:00Z","v":1379,"vw":98.033511},{"c":98.2,"h":98.2,"l":98.2,"n":7,"o":98.2,"t":"2026-10-20T13:25:00Z","v":401,"vw":98.2},{"c":98.2,"h":98.95,"l":97.14,"n":288,"o":98.63,"t":"2026-10-20T13:30:00Z","v":26302,"vw":97.909908},{"c":97.7,"h":98.31,"l":97.7,"n":137,"o":98.2,"t":"2026-10-20T13:35:00Z","v":6706,"vw":97.977333},{"c":97.565,"h":97.7,"l":97.0985,"n":202,"o":97.5,"t":"2026-10-20T13:40:00Z","v":18694,"vw":97.385643},{"c":98.2221,"h":98.2221,"l":97.493,"n":106,"o":97.565,"t":"2026-10-20T13:45:00Z","v":9098,"vw":97.808528},{"c":97.9679,"h":98.24,"l":97.5497,"n":106,"o":98.125,"t":"2026-10-20T13:50:00Z","v":10252,"vw":97.863902},{"c":98.49,"h":98.49,"l":97.85,"n":77,"o":97.87,"t":"2026-10-20T13:55:00Z","v":6080,"vw":98.236868},{"c":98.57,"h":98.7,"l":98.41,"n":81,"o":98.41,"t":"2026-10-20T14:00:00Z","v":5088,"vw":98.572284},{"c":98.925,"h":99.04,"l":98.26,"n":111,"o":98.5,"t":"2026-10-20T14:05:00Z","v":8968,"vw":98.641659},{"c":98.5193,"h":99.11,"l":98.38,"n":88,"o":98.97,"t":"2026-10-20T14:10:00Z","v":5478,"vw":98.787823},{"c":98.46,"h":98.85,"l":98.46,"n":72,"o":98.65,"t":"2026-10-20T14:15:00Z","v":17788,"vw":98.634009},{"c":98.46,"h":98.6847,"l":98.375,"n":71,"o":98.385,"t":"2026-10-20T14:20:00Z","v":4276,"vw":98.442282},{"c":98.97,"h":99,"l":98.3901,"n":87,"o":98.3901,"t":"2026-10-20T14:25:00Z","v":7003,"vw":98.692695},{"c":98.665,"h":99.18,"l":98.66,"n":128,"o":98.97,"t":"2026-10-20T14:30:00Z","v":10856,"vw":99.003366},{"c":98.74,"h":98.775,"l":98.58,"n":48,"o":98.77,"t":"2026-10-20T14:35:00Z","v":1767,"vw":98.698779},{"c":98.42,"h":98.59,"l":98.34,"n":99,"o":98.5,"t":"2026-10-20T14:40:00Z","v":6550,"vw":98.41707},{"c":97.98,"h":98.5,"l":97.98,"n":121,"o":98.47,"t":"2026-10-20T14:45:00Z","v":5928,"vw":98.327517},{"c":98.1,"h":98.17,"l":97.81,"n":210,"o":97.9,"t":"2026-10-20T14:50:00Z","v":26314,"vw":97.953629},{"c":98.25,"h":98.43,"l":98.1,"n":104,"o":98.1272,"t":"2026-10-20T14:55:00Z","v":9723,"vw":98.332082},{"c":98.5,"h":98.55,"l":98.19,"n":100,"o":98.25,"t":"2026-10-20T15:00:00Z","v":9258,"vw":98.472702},{"c":98.465,"h":98.7,"l":98.465,"n":58,"o":98.51,"t":"2026-10-20T15:05:00Z","v":3741,"vw":98.568795},{"c":97.535,"h":98.4,"l":97.4,"n":192,"o":98.4,"t":"2026-10-20T15:10:00Z","v":11675,"vw":97.85246},{"c":97.55,"h":97.8557,"l":97.4899,"n":129,"o":97.545,"t":"2026-10-20T15:15:00Z","v":30996,"vw":97.708831},{"c":97.605,"h":97.7499,"l":97.49,"n":89,"o":97.56,"t":"2026-10-20T15:20:00Z","v":6537,"vw":97.591737},{"c":97.62,"h":97.741,"l":97.5,"n":103,"o":97.741,"t":"2026-10-20T15:25:00Z","v":14476,"vw":97.553117},{"c":97.35,"h":97.55,"l":97.31,"n":85,"o":97.5,"t":"2026-10-20T15:30:00Z","v":6280,"vw":97.468052},{"c":97.47,"h":97.5,"l":97.3,"n":53,"o":97.405,"t":"2026-10-20T15:35:00Z","v":4042,"vw":97.385225},{"c":97.525,"h":97.609,"l":97.46,"n":83,"o":97.49,"t":"2026-10-20T15:40:00Z","v":3729,"vw":97.553235},{"c":97.46,"h":97.55,"l":97.28,"n":76,"o":97.4,"t":"2026-10-20T15:45:00Z","v":4817,"vw":97.418086},{"c":97.61,"h":97.61,"l":97.43,"n":28,"o":97.43,"t":"2026-10-20T15:50:00Z","v":766,"vw":97.502579},{"c":97.47,"h":97.63,"l":97.38,"n":44,"o":97.63,"t":"2026-10-20T15:55:00Z","v":2224,"vw":97.495834},{"c":97.25,"h":97.5,"l":97.24,"n":84,"o":97.5,"t":"2026-10-20T16:00:00Z","v":3366,"vw":97.280305},{"c":97.18,"h":97.34,"l":97.18,"n":88,"o":97.2,"t":"2026-10-20T16:05:00Z","v":3954,"vw":97.227101},{"c":97.285,"h":97.4,"l":97.1,"n":86,"o":97.2,"t":"2026-10-20T16:10:00Z","v":5509,"vw":97.213981},{"c":97.2513,"h":97.3995,"l":97.2513,"n":39,"o":97.3149,"t":"2026-10-20T16:15:00Z","v":1925,"vw":97.316046},{"c":97.3,"h":97.38,"l":97.2,"n":29,"o":97.275,"t":"2026-10-20T16:20:00Z","v":2490,"vw":97.324583},{"c":97.35,"h":97.36,"l":97.265,"n":41,"o":97.3,"t":"2026-10-20T16:25:00Z","v":1513,"vw":97.317605},{"c":97.31,"h":97.31,"l":97.31,"n":10,"o":97.31,"t":"2026-10-20T16:30:00Z","v":164,"vw":97.31},{"c":97.275,"h":97.5,"l":97.275,"n":79,"o":97.43,"t":"2026-10-20T16:35:00Z","v":12869,"vw":97.45927},{"c":97.25,"h":97.38,"l":97.2,"n":63,"o":97.2,"t":"2026-10-20T16:40:00Z","v":11175,"vw":97.274664},{"c":97.26,"h":97.32,"l":97.26,"n":39,"o":97.28,"t":"2026-10-20T16:45:00Z","v":4379,"vw":97.294302},{"c":96.9,"h":97.4,"l":96.9,"n":227,"o":97.4,"t":"2026-10-20T16:50:00Z","v":14082,"vw":97.09153},{"c":97.09,"h":97.12,"l":96.95,"n":44,"o":97.06,"t":"2026-10-20T16:55:00Z","v":4356,"vw":97.069253},{"c":96.91,"h":97.17,"l":96.91,"n":127,"o":97.17,"t":"2026-10-20T17:00:00Z","v":10675,"vw":97.056566},{"c":97.0732,"h":97.0732,"l":96.95,"n":56,"o":96.97,"t":"2026-10-20T17:05:00Z","v":5153,"vw":97.017917},{"c":97.22,"h":97.25,"l":97.1,"n":52,"o":97.1,"t":"2026-10-20T17:10:00Z","v":4944,"vw":97.194515},{"c":97.11,"h":97.25,"l":97.11,"n":93,"o":97.22,"t":"2026-10-20T17:15:00Z","v":10390,"vw":97.197063},{"c":97.4257,"h":97.4463,"l":97.16,"n":46,"o":97.205,"t":"2026-10-20T17:20:00Z","v":4051,"vw":97.291523},{"c":97.15,"h":97.34,"l":97.15,"n":54,"o":97.285,"t":"2026-10-20T17:25:00Z","v":3916,"vw":97.26244},{"c":97.145,"h":97.27,"l":97.145,"n":53,"o":97.195,"t":"2026-10-20T17:30:00Z","v":3992,"vw":97.223738},{"c":97.23,"h":97.26,"l":97.17,"n":37,"o":97.17,"t":"2026-10-20T17:35:00Z","v":3450,"vw":97.219254},{"c":97.05,"h":97.305,"l":97.05,"n":253,"o":97.305,"t":"2026-10-20T17:40:00Z","v":91812,"vw":97.195909},{"c":97.3,"h":97.3,"l":97.095,"n":47,"o":97.13,"t":"2026-10-20T17:45:00Z","v":4957,"vw":97.241118},{"c":97.145,"h":97.31,"l":97.145,"n":92,"o":97.25,"t":"2026-10-20T17:50:00Z","v":4022,"vw":97.223267},{"c":97,"h":97.1751,"l":97,"n":80,"o":97.1751,"t":"2026-10-20T17:55:00Z","v":3608,"vw":97.057909},{"c":96.76,"h":97.1,"l":96.76,"n":151,"o":97,"t":"2026-10-20T18:00:00Z","v":8224,"vw":96.944088},{"c":96.82,"h":96.875,"l":96.72,"n":97,"o":96.73,"t":"2026-10-20T18:05:00Z","v":6142,"vw":96.788854},{"c":96.77,"h":96.9199,"l":96.73,"n":75,"o":96.82,"t":"2026-10-20T18:10:00Z","v":3978,"vw":96.815065},{"c":96.82,"h":97.07,"l":96.8,"n":51,"o":96.86,"t":"2026-10-20T18:15:00Z","v":4277,"vw":96.882284},{"c":96.64,"h":96.91,"l":96.6006,"n":156,"o":96.865,"t":"2026-10-20T18:20:00Z","v":11383,"vw":96.768028},{"c":96.7,"h":96.7,"l":96.6,"n":86,"o":96.62,"t":"2026-10-20T18:25:00Z","v":5724,"vw":96.648407},{"c":96.42,"h":96.665,"l":96.38,"n":169,"o":96.665,"t":"2026-10-20T18:30:00Z","v":7613,"vw":96.511954},{"c":96.38,"h":96.47,"l":96.32,"n":130,"o":96.42,"t":"2026-10-20T18:35:00Z","v":9222,"vw":96.38466},{"c":96.15,"h":96.3999,"l":96.1,"n":193,"o":96.3999,"t":"2026-10-20T18:40:00Z","v":19024,"vw":96.291348},{"c":96.395,"h":96.4,"l":96.06,"n":169,"o":96.13,"t":"2026-10-20T18:45:00Z","v":17774,"vw":96.273157},{"c":96.55,"h":96.55,"l":96.34,"n":70,"o":96.35,"t":"2026-10-20T18:50:00Z","v":3610,"vw":96.446309},{"c":96.3,"h":96.615,"l":96.29,"n":95,"o":96.575,"t":"2026-10-20T18:55:00Z","v":8321,"vw":96.428649},{"c":96.125,"h":96.26,"l":96.06,"n":129,"o":96.15,"t":"2026-10-20T19:00:00Z","v":16847,"vw":96.145752},{"c":96.039,"h":96.17,"l":95.8886,"n":289,"o":96.14,"t":"2026-10-20T19:05:00Z","v":14872,"vw":96.03729},{"c":96.1456,"h":96.17,"l":96,"n":109,"o":96.04,"t":"2026-10-20T19:10:00Z","v":7743,"vw":96.091913},{"c":96,"h":96.145,"l":96,"n":118,"o":96.0941,"t":"2026-10-20T19:15:00Z","v":6221,"vw":96.075532},{"c":95.84,"h":95.965,"l":95.75,"n":190,"o":95.95,"t":"2026-10-20T19:20:00Z","v":11701,"vw":95.834531},{"c":95.84,"h":95.9,"l":95.795,"n":99,"o":95.82,"t":"2026-10-20T19:25:00Z","v":8525,"vw":95.8679},{"c":95.7618,"h":95.7918,"l":95.5,"n":228,"o":95.78,"t":"2026-10-20T19:30:00Z","v":21262,"vw":95.624663},{"c":96.06,"h":96.06,"l":95.6,"n":151,"o":95.8,"t":"2026-10-20T19:35:00Z","v":11368,"vw":95.719531},{"c":95.77,"h":95.995,"l":95.732,"n":172,"o":95.89,"t":"2026-10-20T19:40:00Z","v":7432,"vw":95.871394},{"c":95.62,"h":95.93,"l":95.525,"n":193,"o":95.8196,"t":"2026-10-20T19:45:00Z","v":9671,"vw":95.733235},{"c":95.7,"h":95.78,"l":95.52,"n":201,"o":95.73,"t":"2026-10-20T19:50:00Z","v":9387,"vw":95.664768},{"c":96.55,"h":96.55,"l":95.89,"n":376,"o":95.89,"t":"2026-10-20T19:55:00Z","v":29095,"vw":96.270286},{"c":96.65,"h":96.65,"l":96.35,"n":46,"o":96.52,"t":"2026-10-20T20:00:00Z","v":4424,"vw":96.56174},{"c":96.8,"h":96.8,"l":96.64,"n":36,"o":96.64,"t":"2026-10-20T20:05:00Z","v":2971,"vw":96.667694},{"c":96.496,"h":96.8058,"l":96.496,"n":14,"o":96.8058,"t":"2026-10-20T20:10:00Z","v":1875,"vw":96.730513},{"c":96.49,"h":96.49,"l":96.49,"n":1,"o":96.49,"t":"2026-10-20T20:15:00Z","v":500,"vw":96.49},{"c":96.6523,"h":96.6523,"l":96.5,"n":27,"o":96.59,"t":"2026-10-20T20:25:00Z","v":2088,"vw":96.548354},{"c":96.57,"h":96.57,"l":96.57,"n":2,"o":96.57,"t":"2026-10-20T20:30:00Z","v":2001,"vw":96.57},{"c":96.62,"h":96.62,"l":96.62,"n":4,"o":96.62,"t":"2026-10-20T20:35:00Z","v":115,"vw":96.62},{"c":96.64,"h":96.64,"l":96.49,"n":7,"o":96.49,"t":"2026-10-20T20:40:00Z","v":416,"vw":96.541178},{"c":96.64,"h":96.64,"l":96.499,"n":39,"o":96.51,"t":"2026-10-20T20:50:00Z","v":6484,"vw":96.545062},{"c":96.6156,"h":96.6276,"l":96.56,"n":99,"o":96.56,"t":"2026-10-20T20:55:00Z","v":7074,"vw":96.567374},{"c":96.63,"h":96.63,"l":96.4469,"n":6,"o":96.4469,"t":"2026-10-20T21:00:00Z","v":326,"vw":96.568967},{"c":96.7,"h":96.7,"l":96.53,"n":92,"o":96.58,"t":"2026-10-20T21:05:00Z","v":4042,"vw":96.629309},{"c":96.8,"h":96.8,"l":96.7916,"n":14,"o":96.7916,"t":"2026-10-20T21:10:00Z","v":930,"vw":96.7944},{"c":96.76,"h":96.76,"l":96.71,"n":9,"o":96.71,"t":"2026-10-20T21:15:00Z","v":395,"vw":96.726667},{"c":96.6325,"h":96.75,"l":96.6,"n":12,"o":96.6,"t":"2026-10-20T21:20:00Z","v":969,"vw":96.666761},{"c":96.8,"h":96.8,"l":96.78,"n":23,"o":96.78,"t":"2026-10-20T21:25:00Z","v":785,"vw":96.795},{"c":96.96,"h":96.99,"l":96.95,"n":20,"o":96.9751,"t":"2026-10-20T21:30:00Z","v":1730,"vw":96.968064},{"c":96.96,"h":97.19,"l":96.96,"n":32,"o":96.98,"t":"2026-10-20T21:35:00Z","v":1666,"vw":97.001499},{"c":97.16,"h":97.16,"l":97.16,"n":6,"o":97.16,"t":"2026-10-20T21:40:00Z","v":463,"vw":97.16},{"c":96.95,"h":97.15,"l":96.95,"n":25,"o":97.15,"t":"2026-10-20T21:45:00Z","v":1798,"vw":97.000429},{"c":96.9,"h":96.9,"l":96.9,"n":2,"o":96.9,"t":"2026-10-20T21:50:00Z","v":400,"vw":96.9},{"c":96.9999,"h":96.9999,"l":96.98,"n":9,"o":96.98,"t":"2026-10-20T21:55:00Z","v":1232,"vw":96.998091},{"c":97,"h":97,"l":96.97,"n":35,"o":97,"t":"2026-10-20T22:00:00Z","v":1299,"vw":96.994947},{"c":96.9,"h":96.98,"l":96.89,"n":23,"o":96.98,"t":"2026-10-20T22:05:00Z","v":1259,"vw":96.927273},{"c":97.02,"h":97.02,"l":96.95,"n":46,"o":96.9745,"t":"2026-10-20T22:10:00Z","v":2797,"vw":96.986975},{"c":97,"h":97.0252,"l":97,"n":7,"o":97.0252,"t":"2026-10-20T22:15:00Z","v":545,"vw":97.01512},{"c":97.0059,"h":97.1508,"l":97.0059,"n":4,"o":97.1508,"t":"2026-10-20T22:20:00Z","v":232,"vw":97.07835},{"c":97.1,"h":97.1,"l":97.02,"n":24,"o":97.0845,"t":"2026-10-20T22:25:00Z","v":8035,"vw":97.091472},{"c":97.1,"h":97.1,"l":97.0694,"n":18,"o":97.1,"t":"2026-10-20T22:30:00Z","v":2591,"vw":97.098702},{"c":97.1,"h":97.1,"l":97.1,"n":2,"o":97.1,"t":"2026-10-20T22:40:00Z","v":105,"vw":97.1},{"c":97,"h":97,"l":97,"n":16,"o":97,"t":"2026-10-20T22:45:00Z","v":418,"vw":97},{"c":97.0537,"h":97.0618,"l":97.0537,"n":6,"o":97.0618,"t":"2026-10-20T22:50:00Z","v":624,"vw":97.05505},{"c":96.92,"h":96.92,"l":96.89,"n":32,"o":96.92,"t":"2026-10-20T22:55:00Z","v":1368,"vw":96.905543},{"c":96.95,"h":97.0482,"l":96.95,"n":15,"o":97.0482,"t":"2026-10-20T23:00:00Z","v":641,"vw":97.008097},{"c":96.8372,"h":97.03,"l":96.8372,"n":8,"o":97.03,"t":"2026-10-20T23:05:00Z","v":666,"vw":96.964067},{"c":97,"h":97.04,"l":97,"n":3,"o":97.04,"t":"2026-10-20T23:10:00Z","v":313,"vw":97.014194},{"c":96.95,"h":96.98,"l":96.88,"n":29,"o":96.98,"t":"2026-10-20T23:15:00Z","v":1643,"vw":96.943564},{"c":96.88,"h":96.88,"l":96.88,"n":11,"o":96.88,"t":"2026-10-20T23:20:00Z","v":414,"vw":96.88},{"c":96.97,"h":96.97,"l":96.97,"n":1,"o":96.97,"t":"2026-10-20T23:25:00Z","v":100,"vw":96.97},{"c":96.97,"h":96.97,"l":96.959,"n":11,"o":96.959,"t":"2026-10-20T23:30:00Z","v":600,"vw":96.9645},{"c":96.95,"h":96.95,"l":96.95,"n":9,"o":96.95,"t":"2026-10-20T23:35:00Z","v":441,"vw":96.95},{"c":96.9701,"h":96.9701,"l":96.9701,"n":1,"o":96.9701,"t":"2026-10-20T23:40:00Z","v":600,"vw":96.9701},{"c":96.81,"h":96.81,"l":96.81,"n":7,"o":96.81,"t":"2026-10-20T23:45:00Z","v":309,"vw":96.81},{"c":96.96,"h":96.96,"l":96.8056,"n":26,"o":96.88,"t":"2026-10-20T23:55:00Z","v":1871,"vw":96.866068},{"c":96.9,"h":97.49,"l":96.77,"n":207,"o":97.34,"t":"2026-10-21T08:00:00Z","v":7392,"vw":97.139829},{"c":96.9,"h":97.3,"l":96.85,"n":32,"o":96.93,"t":"2026-10-21T08:05:00Z","v":4738,"vw":96.911497},{"c":96.61,"h":96.9,"l":96.61,"n":12,"o":96.9,"t":"2026-10-21T08:10:00Z","v":3466,"vw":96.870909},{"c":97,"h":97,"l":97,"n":2,"o":97,"t":"2026-10-21T08:15:00Z","v":202,"vw":97},{"c":96.7,"h":96.94,"l":96.63,"n":11,"o":96.63,"t":"2026-10-21T08:25:00Z","v":1082,"vw":96.765714},{"c":96.6,"h":96.7,"l":96.6,"n":16,"o":96.7,"t":"2026-10-21T08:30:00Z","v":880,"vw":96.643333},{"c":96.47,"h":96.58,"l":96.41,"n":10,"o":96.58,"t":"2026-10-21T08:45:00Z","v":1300,"vw":96.485614},{"c":96.35,"h":96.35,"l":96.34,"n":8,"o":96.34,"t":"2026-10-21T08:50:00Z","v":424,"vw":96.347024},{"c":96.1449,"h":96.2,"l":96.1449,"n":10,"o":96.2,"t":"2026-10-21T08:55:00Z","v":2065,"vw":96.194482},{"c":96.2,"h":96.2,"l":96.13,"n":67,"o":96.13,"t":"2026-10-21T09:00:00Z","v":3677,"vw":96.190647},{"c":96.53,"h":96.53,"l":96.2,"n":63,"o":96.2,"t":"2026-10-21T09:05:00Z","v":9368,"vw":96.205346},{"c":96.2,"h":96.2,"l":96.2,"n":1,"o":96.2,"t":"2026-10-21T09:15:00Z","v":118,"vw":96.2},{"c":96.82,"h":96.82,"l":96.82,"n":1,"o":96.82,"t":"2026-10-21T09:40:00Z","v":100,"vw":96.82},{"c":96.7,"h":96.7,"l":96.7,"n":1,"o":96.7,"t":"2026-10-21T09:45:00Z","v":171,"vw":96.7},{"c":96.7,"h":96.7,"l":96.7,"n":3,"o":96.7,"t":"2026-10-21T09:50:00Z","v":1000,"vw":96.7},{"c":96.76,"h":96.76,"l":96.76,"n":3,"o":96.76,"t":"2026-10-21T10:00:00Z","v":746,"vw":96.76},{"c":96.75,"h":96.75,"l":96.75,"n":1,"o":96.75,"t":"2026-10-21T10:05:00Z","v":200,"vw":96.75},{"c":96.58,"h":96.58,"l":96.58,"n":5,"o":96.58,"t":"2026-10-21T10:10:00Z","v":165,"vw":96.58},{"c":94.9404,"h":96.33,"l":94.8,"n":497,"o":96.33,"t":"2026-10-21T10:30:00Z","v":11509,"vw":95.509738},{"c":95.04,"h":95.04,"l":94.02,"n":67,"o":94.75,"t":"2026-10-21T10:35:00Z","v":3188,"vw":94.455834},{"c":94.6,"h":95.03,"l":94.6,"n":52,"o":95.03,"t":"2026-10-21T10:40:00Z","v":1421,"vw":94.793333},{"c":94.54,"h":94.98,"l":94.54,"n":42,"o":94.98,"t":"2026-10-21T10:45:00Z","v":1711,"vw":94.614164},{"c":95.21,"h":95.21,"l":95.21,"n":8,"o":95.21,"t":"2026-10-21T10:50:00Z","v":367,"vw":95.21},{"c":95.01,"h":95.1882,"l":95.01,"n":17,"o":95.1882,"t":"2026-10-21T10:55:00Z","v":411,"vw":95.102265},{"c":94.8817,"h":95.25,"l":94.62,"n":140,"o":94.93,"t":"2026-10-21T11:00:00Z","v":3168,"vw":94.882878},{"c":95.19,"h":95.19,"l":94.77,"n":69,"o":95,"t":"2026-10-21T11:05:00Z","v":4469,"vw":94.967106},{"c":94.75,"h":95.13,"l":94.75,"n":42,"o":95.13,"t":"2026-10-21T11:10:00Z","v":3495,"vw":94.762886},{"c":94.5,"h":94.8,"l":94.49,"n":77,"o":94.72,"t":"2026-10-21T11:15:00Z","v":3968,"vw":94.61199},{"c":94.4,"h":94.73,"l":94.26,"n":105,"o":94.26,"t":"2026-10-21T11:20:00Z","v":6325,"vw":94.535656},{"c":94.57,"h":94.57,"l":94.2852,"n":67,"o":94.3746,"t":"2026-10-21T11:25:00Z","v":2396,"vw":94.40895},{"c":94.4648,"h":94.9108,"l":94.3,"n":70,"o":94.67,"t":"2026-10-21T11:30:00Z","v":2857,"vw":94.519877},{"c":94.15,"h":94.3,"l":94.15,"n":77,"o":94.3,"t":"2026-10-21T11:35:00Z","v":7999,"vw":94.255074},{"c":94.28,"h":94.28,"l":94.11,"n":33,"o":94.21,"t":"2026-10-21T11:40:00Z","v":1565,"vw":94.217757},{"c":94.4,"h":94.46,"l":94.2,"n":50,"o":94.35,"t":"2026-10-21T11:45:00Z","v":2569,"vw":94.358907},{"c":94.5,"h":94.5136,"l":94.33,"n":49,"o":94.39,"t":"2026-10-21T11:50:00Z","v":2520,"vw":94.391743},{"c":94.42,"h":94.64,"l":94.41,"n":63,"o":94.41,"t":"2026-10-21T11:55:00Z","v":3683,"vw":94.491674},{"c":93.95,"h":95.3,"l":93.69,"n":602,"o":94.5,"t":"2026-10-21T12:00:00Z","v":21750,"vw":94.298004},{"c":94.0956,"h":95,"l":93.9,"n":32,"o":93.9,"t":"2026-10-21T12:05:00Z","v":1184,"vw":94.152411},{"c":94.63,"h":94.6683,"l":94.49,"n":56,"o":94.49,"t":"2026-10-21T12:10:00Z","v":1964,"vw":94.589505},{"c":94.34,"h":94.7,"l":94.34,"n":48,"o":94.7,"t":"2026-10-21T12:15:00Z","v":2863,"vw":94.624667},{"c":94.6,"h":94.6,"l":94.26,"n":21,"o":94.26,"t":"2026-10-21T12:20:00Z","v":801,"vw":94.435827},{"c":94.65,"h":94.65,"l":94.6,"n":40,"o":94.6,"t":"2026-10-21T12:25:00Z","v":3648,"vw":94.607421},{"c":94.71,"h":94.71,"l":94.7086,"n":15,"o":94.7086,"t":"2026-10-21T12:30:00Z","v":425,"vw":94.7093},{"c":94.82,"h":94.82,"l":94.68,"n":28,"o":94.68,"t":"2026-10-21T12:35:00Z","v":1169,"vw":94.771571},{"c":94.8,"h":94.99,"l":94.8,"n":52,"o":94.9859,"t":"2026-10-21T12:40:00Z","v":3240,"vw":94.947727},{"c":94.82,"h":95.1,"l":94.4,"n":129,"o":94.95,"t":"2026-10-21T12:45:00Z","v":4830,"vw":94.845938},{"c":94.66,"h":94.72,"l":94.4857,"n":66,"o":94.7,"t":"2026-10-21T12:50:00Z","v":5391,"vw":94.676219},{"c":94.87,"h":94.87,"l":94.6729,"n":41,"o":94.69,"t":"2026-10-21T12:55:00Z","v":5601,"vw":94.747675},{"c":94.55,"h":94.74,"l":94.43,"n":46,"o":94.7363,"t":"2026-10-21T13:00:00Z","v":3470,"vw":94.651918},{"c":94.64,"h":94.6675,"l":94.3966,"n":29,"o":94.6675,"t":"2026-10-21T13:05:00Z","v":3444,"vw":94.451611},{"c":94.43,"h":94.5321,"l":94.28,"n":82,"o":94.34,"t":"2026-10-21T13:10:00Z","v":2223,"vw":94.375936},{"c":94.61,"h":94.66,"l":94.4,"n":36,"o":94.54,"t":"2026-10-21T13:15:00Z","v":1756,"vw":94.547129},{"c":94.8,"h":94.8,"l":94.62,"n":48,"o":94.62,"t":"2026-10-21T13:20:00Z","v":8772,"vw":94.75663},{"c":95.04,"h":95.04,"l":94.29,"n":96,"o":95.0051,"t":"2026-10-21T13:25:00Z","v":15972,"vw":94.76279},{"c":92.111,"h":94.89,"l":91.68,"n":2869,"o":94.855,"t":"2026-10-21T13:30:00Z","v":166768,"vw":92.815234},{"c":92.7189,"h":92.8138,"l":91.94,"n":1297,"o":92.065,"t":"2026-10-21T13:35:00Z","v":103307,"vw":92.292767},{"c":92.05,"h":92.68,"l":91.81,"n":1010,"o":92.68,"t":"2026-10-21T13:40:00Z","v":60216,"vw":92.152112},{"c":92.6135,"h":93,"l":92.1,"n":609,"o":92.1,"t":"2026-10-21T13:45:00Z","v":44650,"vw":92.526943},{"c":92.08,"h":92.83,"l":91.7176,"n":1251,"o":92.6112,"t":"2026-10-21T13:50:00Z","v":65728,"vw":92.143404},{"c":92.58,"h":92.58,"l":92.04,"n":508,"o":92.06,"t":"2026-10-21T13:55:00Z","v":42072,"vw":92.320354},{"c":92.56,"h":92.85,"l":92.41,"n":397,"o":92.515,"t":"2026-10-21T14:00:00Z","v":28179,"vw":92.626442},{"c":91.8,"h":92.56,"l":91.68,"n":945,"o":92.56,"t":"2026-10-21T14:05:00Z","v":63439,"vw":92.004712},{"c":91.41,"h":91.74,"l":91,"n":1459,"o":91.72,"t":"2026-10-21T14:10:00Z","v":78083,"vw":91.346511},{"c":91.5,"h":91.59,"l":91.145,"n":541,"o":91.59,"t":"2026-10-21T14:15:00Z","v":29917,"vw":91.35638},{"c":91.5781,"h":91.64,"l":91.145,"n":507,"o":91.38,"t":"2026-10-21T14:20:00Z","v":37980,"vw":91.385752},{"c":91.7299,"h":91.7299,"l":91.38,"n":441,"o":91.48,"t":"2026-10-21T14:25:00Z","v":23155,"vw":91.521445},{"c":92.0489,"h":92.0489,"l":91.67,"n":468,"o":91.72,"t":"2026-10-21T14:30:00Z","v":35556,"vw":91.849618},{"c":91.83,"h":91.9979,"l":91.66,"n":337,"o":91.99,"t":"2026-10-21T14:35:00Z","v":18485,"vw":91.856499},{"c":92,"h":92.2,"l":91.68,"n":391,"o":91.8,"t":"2026-10-21T14:40:00Z","v":42559,"vw":91.919066},{"c":92.14,"h":92.1652,"l":91.88,"n":305,"o":92.1,"t":"2026-10-21T14:45:00Z","v":23623,"vw":92.058105},{"c":91.9224,"h":92.12,"l":91.875,"n":358,"o":92.1,"t":"2026-10-21T14:50:00Z","v":22616,"vw":91.973181},{"c":91.99,"h":92.03,"l":91.8,"n":244,"o":91.92,"t":"2026-10-21T14:55:00Z","v":13982,"vw":91.884207},{"c":91.89,"h":92.02,"l":91.8,"n":231,"o":91.9557,"t":"2026-10-21T15:00:00Z","v":11365,"vw":91.885847},{"c":91.945,"h":91.98,"l":91.76,"n":198,"o":91.9091,"t":"2026-10-21T15:05:00Z","v":14213,"vw":91.84002},{"c":92.28,"h":92.3,"l":91.9001,"n":386,"o":92.004,"t":"2026-10-21T15:10:00Z","v":38182,"vw":92.099979},{"c":91.985,"h":92.3,"l":91.98,"n":291,"o":92.28,"t":"2026-10-21T15:15:00Z","v":19196,"vw":92.161016},{"c":92.23,"h":92.26,"l":91.84,"n":221,"o":91.9,"t":"2026-10-21T15:20:00Z","v":11219,"vw":92.109253},{"c":92.565,"h":92.62,"l":92.2173,"n":311,"o":92.23,"t":"2026-10-21T15:25:00Z","v":19520,"vw":92.432139},{"c":92.75,"h":92.9,"l":92.47,"n":237,"o":92.565,"t":"2026-10-21T15:30:00Z","v":16620,"vw":92.749086},{"c":92.93,"h":93,"l":92.745,"n":228,"o":92.75,"t":"2026-10-21T15:35:00Z","v":14542,"vw":92.907303},{"c":92.85,"h":92.97,"l":92.75,"n":225,"o":92.905,"t":"2026-10-21T15:40:00Z","v":13047,"vw":92.80965},{"c":92.54,"h":92.9,"l":92.54,"n":223,"o":92.8,"t":"2026-10-21T15:45:00Z","v":12653,"vw":92.761761},{"c":92.6199,"h":92.6199,"l":92.38,"n":176,"o":92.575,"t":"2026-10-21T15:50:00Z","v":10835,"vw":92.502734},{"c":92.515,"h":92.625,"l":92.4805,"n":201,"o":92.58,"t":"2026-10-21T15:55:00Z","v":21928,"vw":92.52722},{"c":92.51,"h":92.58,"l":92.44,"n":171,"o":92.45,"t":"2026-10-21T16:00:00Z","v":6515,"vw":92.511066},{"c":92.55,"h":92.55,"l":92.3,"n":146,"o":92.49,"t":"2026-10-21T16:05:00Z","v":8780,"vw":92.435812},{"c":92.51,"h":92.55,"l":92.4,"n":82,"o":92.55,"t":"2026-10-21T16:10:00Z","v":5909,"vw":92.504094},{"c":92.3701,"h":92.51,"l":92.36,"n":105,"o":92.42,"t":"2026-10-21T16:15:00Z","v":12173,"vw":92.401452},{"c":92.5,"h":92.51,"l":92.381,"n":143,"o":92.41,"t":"2026-10-21T16:20:00Z","v":20409,"vw":92.444891},{"c":92.405,"h":92.57,"l":92.4,"n":158,"o":92.5,"t":"2026-10-21T16:25:00Z","v":15400,"vw":92.485552},{"c":92.42,"h":92.555,"l":92.365,"n":157,"o":92.42,"t":"2026-10-21T16:30:00Z","v":8117,"vw":92.436498},{"c":92.72,"h":92.81,"l":92.405,"n":129,"o":92.43,"t":"2026-10-21T16:35:00Z","v":9109,"vw":92.641003},{"c":92.6,"h":92.7306,"l":92.56,"n":136,"o":92.66,"t":"2026-10-21T16:40:00Z","v":7474,"vw":92.619636},{"c":92.51,"h":92.65,"l":92.495,"n":174,"o":92.65,"t":"2026-10-21T16:45:00Z","v":16330,"vw":92.564299},{"c":92.82,"h":92.85,"l":92.526,"n":100,"o":92.526,"t":"2026-10-21T16:50:00Z","v":6481,"vw":92.690408},{"c":92.81,"h":92.98,"l":92.75,"n":170,"o":92.93,"t":"2026-10-21T16:55:00Z","v":6523,"vw":92.886725},{"c":92.895,"h":92.9683,"l":92.81,"n":120,"o":92.84,"t":"2026-10-21T17:00:00Z","v":9132,"vw":92.895591},{"c":93.16,"h":93.16,"l":92.86,"n":142,"o":92.86,"t":"2026-10-21T17:05:00Z","v":12774,"vw":92.996056},{"c":93.235,"h":93.2899,"l":93.11,"n":216,"o":93.18,"t":"2026-10-21T17:10:00Z","v":24543,"vw":93.200094},{"c":93.355,"h":93.355,"l":93.215,"n":175,"o":93.249,"t":"2026-10-21T17:15:00Z","v":26220,"vw":93.296057},{"c":93.38,"h":93.46,"l":93.2401,"n":168,"o":93.4,"t":"2026-10-21T17:20:00Z","v":41914,"vw":93.359104},{"c":93.295,"h":93.4101,"l":93.2,"n":92,"o":93.4101,"t":"2026-10-21T17:25:00Z","v":8165,"vw":93.281058},{"c":93,"h":93.31,"l":92.91,"n":159,"o":93.31,"t":"2026-10-21T17:30:00Z","v":12903,"vw":93.073799},{"c":93.297,"h":93.297,"l":92.92,"n":83,"o":93.005,"t":"2026-10-21T17:35:00Z","v":10620,"vw":93.070254},{"c":93.35,"h":93.43,"l":93.2805,"n":103,"o":93.31,"t":"2026-10-21T17:40:00Z","v":5954,"vw":93.358611},{"c":93.64,"h":93.69,"l":93.335,"n":176,"o":93.335,"t":"2026-10-21T17:45:00Z","v":14933,"vw":93.601209},{"c":93.62,"h":93.6799,"l":93.35,"n":113,"o":93.64,"t":"2026-10-21T17:50:00Z","v":6256,"vw":93.561499},{"c":93.26,"h":93.6,"l":93.2,"n":119,"o":93.6,"t":"2026-10-21T17:55:00Z","v":12309,"vw":93.382925},{"c":93.3,"h":93.44,"l":93.25,"n":58,"o":93.31,"t":"2026-10-21T18:00:00Z","v":6260,"vw":93.366257},{"c":93.435,"h":93.4697,"l":93.15,"n":63,"o":93.15,"t":"2026-10-21T18:05:00Z","v":2801,"vw":93.38525},{"c":93.315,"h":93.455,"l":93.3149,"n":103,"o":93.39,"t":"2026-10-21T18:10:00Z","v":9118,"vw":93.381528},{"c":93.49,"h":93.61,"l":93.385,"n":75,"o":93.385,"t":"2026-10-21T18:15:00Z","v":5012,"vw":93.533832},{"c":93.66,"h":93.6922,"l":93.57,"n":64,"o":93.57,"t":"2026-10-21T18:20:00Z","v":5156,"vw":93.645257},{"c":93.54,"h":93.665,"l":93.53,"n":86,"o":93.66,"t":"2026-10-21T18:25:00Z","v":5949,"vw":93.585498},{"c":93.5851,"h":93.61,"l":93.47,"n":76,"o":93.47,"t":"2026-10-21T18:30:00Z","v":4181,"vw":93.540995},{"c":93.6,"h":93.7,"l":93.52,"n":198,"o":93.6199,"t":"2026-10-21T18:35:00Z","v":45528,"vw":93.623882},{"c":93.39,"h":93.69,"l":93.39,"n":123,"o":93.59,"t":"2026-10-21T18:40:00Z","v":7746,"vw":93.493145},{"c":93.2332,"h":93.445,"l":93.15,"n":222,"o":93.445,"t":"2026-10-21T18:45:00Z","v":47916,"vw":93.378376},{"c":93.015,"h":93.2015,"l":92.9721,"n":249,"o":93.17,"t":"2026-10-21T18:50:00Z","v":32324,"vw":93.095901},{"c":92.83,"h":93,"l":92.78,"n":144,"o":93,"t":"2026-10-21T18:55:00Z","v":14069,"vw":92.886858},{"c":92.57,"h":92.8,"l":92.4,"n":256,"o":92.8,"t":"2026-10-21T19:00:00Z","v":16761,"vw":92.622313},{"c":92.7,"h":92.83,"l":92.5309,"n":159,"o":92.6357,"t":"2026-10-21T19:05:00Z","v":29133,"vw":92.738244},{"c":93.05,"h":93.2174,"l":92.6451,"n":133,"o":92.65,"t":"2026-10-21T19:10:00Z","v":14210,"vw":92.814498},{"c":92.96,"h":93.29,"l":92.845,"n":127,"o":93.08,"t":"2026-10-21T19:15:00Z","v":11628,"vw":93.006921},{"c":93,"h":93.03,"l":92.97,"n":113,"o":93.03,"t":"2026-10-21T19:20:00Z","v":8797,"vw":93.005517},{"c":93.21,"h":93.21,"l":93.09,"n":107,"o":93.1,"t":"2026-10-21T19:25:00Z","v":9117,"vw":93.189663},{"c":93.145,"h":93.2906,"l":93.1151,"n":91,"o":93.175,"t":"2026-10-21T19:30:00Z","v":9706,"vw":93.197021},{"c":93.26,"h":93.31,"l":93.2,"n":93,"o":93.2,"t":"2026-10-21T19:35:00Z","v":8527,"vw":93.247588},{"c":93.305,"h":93.3599,"l":93.1613,"n":111,"o":93.2,"t":"2026-10-21T19:40:00Z","v":8465,"vw":93.258774},{"c":93.45,"h":93.45,"l":93.25,"n":188,"o":93.3,"t":"2026-10-21T19:45:00Z","v":19217,"vw":93.331215},{"c":93.8,"h":93.8,"l":93.41,"n":237,"o":93.5,"t":"2026-10-21T19:50:00Z","v":21217,"vw":93.590449},{"c":93.42,"h":93.95,"l":93.42,"n":273,"o":93.88,"t":"2026-10-21T19:55:00Z","v":24459,"vw":93.666272},{"c":94.12,"h":94.19,"l":93.45,"n":68,"o":93.45,"t":"2026-10-21T20:00:00Z","v":6860,"vw":93.778715},{"c":93.5,"h":94.1,"l":93.5,"n":29,"o":94.1,"t":"2026-10-21T20:05:00Z","v":2378,"vw":93.907217},{"c":93.6,"h":93.71,"l":93.49,"n":19,"o":93.71,"t":"2026-10-21T20:10:00Z","v":825,"vw":93.577778},{"c":93.5072,"h":93.6,"l":93.5072,"n":41,"o":93.55,"t":"2026-10-21T20:15:00Z","v":2727,"vw":93.55447},{"c":93.8498,"h":93.8498,"l":93.559,"n":5,"o":93.559,"t":"2026-10-21T20:20:00Z","v":662,"vw":93.801333},{"c":93.5979,"h":93.65,"l":93.5979,"n":20,"o":93.5996,"t":"2026-10-21T20:25:00Z","v":1038,"vw":93.606095},{"c":93.69,"h":93.8789,"l":93.69,"n":25,"o":93.75,"t":"2026-10-21T20:30:00Z","v":1025,"vw":93.786433},{"c":93.9,"h":94,"l":93.858,"n":29,"o":93.858,"t":"2026-10-21T20:35:00Z","v":3960,"vw":93.954502},{"c":93.9438,"h":93.97,"l":93.81,"n":44,"o":93.9,"t":"2026-10-21T20:40:00Z","v":3301,"vw":93.880905},{"c":93.75,"h":93.86,"l":93.75,"n":54,"o":93.85,"t":"2026-10-21T20:45:00Z","v":7162,"vw":93.770836},{"c":93.661,"h":93.89,"l":93.661,"n":9,"o":93.75,"t":"2026-10-21T20:50:00Z","v":1949,"vw":93.683612},{"c":93.85,"h":93.93,"l":93.85,"n":10,"o":93.9129,"t":"2026-10-21T20:55:00Z","v":823,"vw":93.88744},{"c":93.8,"h":93.8,"l":93.71,"n":12,"o":93.71,"t":"2026-10-21T21:00:00Z","v":956,"vw":93.745868},{"c":93.5,"h":93.73,"l":93.5,"n":24,"o":93.73,"t":"2026-10-21T21:05:00Z","v":2505,"vw":93.68676},{"c":93.7458,"h":93.7458,"l":93.45,"n":14,"o":93.54,"t":"2026-10-21T21:10:00Z","v":1671,"vw":93.51628},{"c":93.6,"h":93.7999,"l":93.6,"n":33,"o":93.7999,"t":"2026-10-21T21:15:00Z","v":3988,"vw":93.698304},{"c":93.7535,"h":93.7535,"l":93.7535,"n":1,"o":93.7535,"t":"2026-10-21T21:20:00Z","v":200,"vw":93.7535},{"c":93.7616,"h":93.7616,"l":93.7616,"n":2,"o":93.7616,"t":"2026-10-21T21:25:00Z","v":105,"vw":93.7616},{"c":93.71,"h":93.71,"l":93.6,"n":4,"o":93.6,"t":"2026-10-21T21:35:00Z","v":429,"vw":93.657582},{"c":93.6,"h":93.8,"l":93.6,"n":9,"o":93.8,"t":"2026-10-21T21:40:00Z","v":2060,"vw":93.734875},{"c":93.55,"h":93.7,"l":93.55,"n":39,"o":93.7,"t":"2026-10-21T21:50:00Z","v":1219,"vw":93.609185},{"c":93.3115,"h":93.5,"l":93.3,"n":29,"o":93.5,"t":"2026-10-21T22:00:00Z","v":2663,"vw":93.374741},{"c":93.1872,"h":93.4,"l":93.17,"n":5,"o":93.4,"t":"2026-10-21T22:05:00Z","v":721,"vw":93.240629},{"c":93.37,"h":93.3876,"l":93.0819,"n":14,"o":93.17,"t":"2026-10-21T22:10:00Z","v":756,"vw":93.214703},{"c":93.08,"h":93.0802,"l":93.05,"n":23,"o":93.0802,"t":"2026-10-21T22:15:00Z","v":1278,"vw":93.069797},{"c":93.0154,"h":93.0154,"l":93.0125,"n":4,"o":93.0125,"t":"2026-10-21T22:20:00Z","v":345,"vw":93.013501},{"c":93.0032,"h":93.0366,"l":93.0032,"n":19,"o":93.022,"t":"2026-10-21T22:25:00Z","v":608,"vw":93.018739},{"c":93.1089,"h":93.1089,"l":93.0155,"n":20,"o":93.03,"t":"2026-10-21T22:30:00Z","v":1097,"vw":93.049905},{"c":93.11,"h":93.11,"l":93,"n":26,"o":93,"t":"2026-10-21T22:35:00Z","v":2576,"vw":93.062971},{"c":93.11,"h":93.11,"l":93.03,"n":12,"o":93.03,"t":"2026-10-21T22:40:00Z","v":569,"vw":93.05},{"c":93.11,"h":93.11,"l":93.11,"n":9,"o":93.11,"t":"2026-10-21T22:50:00Z","v":2210,"vw":93.11},{"c":93.27,"h":93.27,"l":93.03,"n":6,"o":93.03,"t":"2026-10-21T22:55:00Z","v":340,"vw":93.197711},{"c":92.7977,"h":93,"l":92.7977,"n":15,"o":93,"t":"2026-10-21T23:00:00Z","v":945,"vw":92.941163},{"c":92.95,"h":92.95,"l":92.95,"n":2,"o":92.95,"t":"2026-10-21T23:05:00Z","v":101,"vw":92.95},{"c":92.8041,"h":92.8183,"l":92.8041,"n":5,"o":92.8183,"t":"2026-10-21T23:15:00Z","v":715,"vw":92.815933},{"c":92.79,"h":92.79,"l":92.79,"n":2,"o":92.79,"t":"2026-10-21T23:20:00Z","v":101,"vw":92.79},{"c":92.75,"h":92.77,"l":92.75,"n":15,"o":92.77,"t":"2026-10-21T23:25:00Z","v":582,"vw":92.757663},{"c":92.65,"h":92.7063,"l":92.65,"n":5,"o":92.7063,"t":"2026-10-21T23:30:00Z","v":431,"vw":92.67815},{"c":92.83,"h":92.83,"l":92.6127,"n":5,"o":92.6127,"t":"2026-10-21T23:35:00Z","v":417,"vw":92.685133},{"c":92.55,"h":92.62,"l":92.55,"n":7,"o":92.62,"t":"2026-10-21T23:40:00Z","v":233,"vw":92.585},{"c":92.56,"h":92.56,"l":92.56,"n":2,"o":92.56,"t":"2026-10-21T23:45:00Z","v":105,"vw":92.56},{"c":92.76,"h":92.76,"l":92.7,"n":6,"o":92.7,"t":"2026-10-21T23:50:00Z","v":748,"vw":92.716238},{"c":92.56,"h":92.56,"l":92.56,"n":6,"o":92.56,"t":"2026-10-21T23:55:00Z","v":189,"vw":92.56},{"c":90.6,"h":91.79,"l":90.5,"n":590,"o":91.58,"t":"2026-10-22T08:00:00Z","v":20088,"vw":91.342368},{"c":90.3,"h":90.53,"l":90.3,"n":43,"o":90.53,"t":"2026-10-22T08:05:00Z","v":2904,"vw":90.413275},{"c":90.3,"h":90.3,"l":90.3,"n":2,"o":90.3,"t":"2026-10-22T08:10:00Z","v":103,"vw":90.3},{"c":90.69,"h":90.69,"l":90.69,"n":4,"o":90.69,"t":"2026-10-22T08:15:00Z","v":112,"vw":90.69},{"c":90.5,"h":90.5,"l":90.49,"n":5,"o":90.49,"t":"2026-10-22T08:20:00Z","v":346,"vw":90.493421},{"c":90.48,"h":90.48,"l":90.48,"n":3,"o":90.48,"t":"2026-10-22T08:25:00Z","v":1092,"vw":90.48},{"c":90.39,"h":90.39,"l":90.39,"n":4,"o":90.39,"t":"2026-10-22T08:30:00Z","v":232,"vw":90.39},{"c":90.31,"h":90.3189,"l":90.31,"n":5,"o":90.3189,"t":"2026-10-22T08:35:00Z","v":546,"vw":90.317195},{"c":90.5,"h":90.5,"l":90.3,"n":10,"o":90.3,"t":"2026-10-22T08:40:00Z","v":540,"vw":90.420319},{"c":90.59,"h":90.6,"l":90.59,"n":4,"o":90.6,"t":"2026-10-22T08:45:00Z","v":400,"vw":90.592857},{"c":90.15,"h":90.3,"l":90.14,"n":46,"o":90.3,"t":"2026-10-22T08:50:00Z","v":980,"vw":90.211429},{"c":90.1,"h":90.2,"l":90.1,"n":11,"o":90.2,"t":"2026-10-22T08:55:00Z","v":534,"vw":90.149116},{"c":90.2,"h":90.2,"l":90.2,"n":2,"o":90.2,"t":"2026-10-22T09:00:00Z","v":308,"vw":90.2},{"c":90.53,"h":90.54,"l":90.44,"n":33,"o":90.54,"t":"2026-10-22T09:05:00Z","v":5186,"vw":90.514605},{"c":90.5,"h":90.63,"l":90.5,"n":48,"o":90.63,"t":"2026-10-22T09:15:00Z","v":5494,"vw":90.52379},{"c":90.2709,"h":90.2709,"l":90.2709,"n":3,"o":90.2709,"t":"2026-10-22T09:20:00Z","v":371,"vw":90.2709},{"c":90.3,"h":90.54,"l":90.3,"n":31,"o":90.36,"t":"2026-10-22T09:25:00Z","v":4865,"vw":90.354153},{"c":90.26,"h":90.26,"l":90.22,"n":17,"o":90.26,"t":"2026-10-22T09:30:00Z","v":907,"vw":90.247143},{"c":90.01,"h":90.01,"l":90,"n":187,"o":90,"t":"2026-10-22T09:35:00Z","v":4075,"vw":90.0005},{"c":89.71,"h":89.89,"l":89.71,"n":22,"o":89.89,"t":"2026-10-22T09:40:00Z","v":403,"vw":89.823333},{"c":89.9,"h":89.95,"l":89.9,"n":8,"o":89.95,"t":"2026-10-22T09:45:00Z","v":384,"vw":89.934582},{"c":90.1,"h":90.18,"l":90.1,"n":8,"o":90.17,"t":"2026-10-22T09:55:00Z","v":508,"vw":90.144583},{"c":90.2,"h":90.3,"l":90.2,"n":10,"o":90.3,"t":"2026-10-22T10:00:00Z","v":657,"vw":90.216949},{"c":90.149,"h":90.149,"l":90.149,"n":6,"o":90.149,"t":"2026-10-22T10:05:00Z","v":212,"vw":90.149},{"c":89.97,"h":90.15,"l":89.97,"n":18,"o":90.14,"t":"2026-10-22T10:15:00Z","v":1378,"vw":90.10039},{"c":90.25,"h":90.25,"l":90.25,"n":2,"o":90.25,"t":"2026-10-22T10:20:00Z","v":120,"vw":90.25},{"c":90.25,"h":90.25,"l":90.25,"n":7,"o":90.25,"t":"2026-10-22T10:25:00Z","v":277,"vw":90.25},{"c":90.54,"h":90.6,"l":90.54,"n":5,"o":90.6,"t":"2026-10-22T10:30:00Z","v":745,"vw":90.590769},{"c":90.59,"h":90.59,"l":90.59,"n":4,"o":90.59,"t":"2026-10-22T10:40:00Z","v":164,"vw":90.59},{"c":90.15,"h":90.26,"l":90.15,"n":19,"o":90.26,"t":"2026-10-22T10:50:00Z","v":510,"vw":90.21784},{"c":90.15,"h":90.16,"l":90.15,"n":21,"o":90.15,"t":"2026-10-22T10:55:00Z","v":934,"vw":90.151333},{"c":88.9244,"h":89.924,"l":88.02,"n":521,"o":89.78,"t":"2026-10-22T11:00:00Z","v":25345,"vw":88.793919},{"c":89.4,"h":89.4,"l":88.92,"n":46,"o":89.209,"t":"2026-10-22T11:05:00Z","v":4109,"vw":89.214929},{"c":89.52,"h":89.52,"l":89.1,"n":34,"o":89.3,"t":"2026-10-22T11:10:00Z","v":10346,"vw":89.242641},{"c":89.5,"h":89.5,"l":89.25,"n":49,"o":89.39,"t":"2026-10-22T11:15:00Z","v":7229,"vw":89.425983},{"c":89.15,"h":89.52,"l":89.15,"n":64,"o":89.48,"t":"2026-10-22T11:20:00Z","v":6877,"vw":89.3267},{"c":89.25,"h":89.3,"l":89.24,"n":34,"o":89.25,"t":"2026-10-22T11:25:00Z","v":2996,"vw":89.251343},{"c":89.52,"h":89.5312,"l":89.1895,"n":28,"o":89.2,"t":"2026-10-22T11:30:00Z","v":3855,"vw":89.451755},{"c":89.66,"h":89.8319,"l":89.52,"n":37,"o":89.52,"t":"2026-10-22T11:35:00Z","v":2039,"vw":89.689347},{"c":89.7,"h":89.7,"l":89.6155,"n":15,"o":89.6155,"t":"2026-10-22T11:45:00Z","v":1212,"vw":89.648489},{"c":89.67,"h":89.67,"l":89.67,"n":9,"o":89.67,"t":"2026-10-22T11:50:00Z","v":196,"vw":89.67},{"c":89.6,"h":89.7,"l":89.6,"n":16,"o":89.7,"t":"2026-10-22T11:55:00Z","v":571,"vw":89.675},{"c":89.49,"h":89.67,"l":89.49,"n":47,"o":89.67,"t":"2026-10-22T12:00:00Z","v":2382,"vw":89.598523},{"c":89.4559,"h":89.57,"l":89.42,"n":38,"o":89.57,"t":"2026-10-22T12:05:00Z","v":1456,"vw":89.471178},{"c":89.7297,"h":90,"l":89.6,"n":16,"o":89.6,"t":"2026-10-22T12:10:00Z","v":1154,"vw":89.838527},{"c":89.68,"h":89.68,"l":89.68,"n":5,"o":89.68,"t":"2026-10-22T12:15:00Z","v":1557,"vw":89.68},{"c":89.7857,"h":89.7857,"l":89.65,"n":3,"o":89.65,"t":"2026-10-22T12:20:00Z","v":235,"vw":89.725389},{"c":90.5,"h":90.5,"l":89.67,"n":34,"o":89.799,"t":"2026-10-22T12:25:00Z","v":1741,"vw":89.99324},{"c":90.28,"h":90.3234,"l":90.28,"n":11,"o":90.3234,"t":"2026-10-22T12:30:00Z","v":484,"vw":90.294467},{"c":90.18,"h":90.18,"l":89.95,"n":38,"o":90.15,"t":"2026-10-22T12:35:00Z","v":2008,"vw":90.033981},{"c":90.2,"h":90.2,"l":90.2,"n":3,"o":90.2,"t":"2026-10-22T12:40:00Z","v":112,"vw":90.2},{"c":90.322,"h":90.322,"l":90.1,"n":10,"o":90.1,"t":"2026-10-22T12:45:00Z","v":618,"vw":90.1444},{"c":90.22,"h":90.35,"l":90.22,"n":19,"o":90.35,"t":"2026-10-22T12:50:00Z","v":1222,"vw":90.264298},{"c":90.3803,"h":90.3803,"l":90.22,"n":12,"o":90.22,"t":"2026-10-22T12:55:00Z","v":1257,"vw":90.316375},{"c":90.2697,"h":90.3322,"l":90.22,"n":22,"o":90.22,"t":"2026-10-22T13:00:00Z","v":687,"vw":90.260475},{"c":90.27,"h":90.27,"l":90.0428,"n":22,"o":90.24,"t":"2026-10-22T13:05:00Z","v":2389,"vw":90.170185},{"c":90.26,"h":90.27,"l":90.1346,"n":34,"o":90.2,"t":"2026-10-22T13:10:00Z","v":4546,"vw":90.238601},{"c":90.18,"h":90.18,"l":90.1165,"n":13,"o":90.1165,"t":"2026-10-22T13:15:00Z","v":1386,"vw":90.13182},{"c":90.2,"h":90.3,"l":90.1559,"n":21,"o":90.1559,"t":"2026-10-22T13:20:00Z","v":1026,"vw":90.231151},{"c":91.1,"h":91.2,"l":90.5,"n":85,"o":90.5,"t":"2026-10-22T13:25:00Z","v":6046,"vw":90.824183},{"c":91.455,"h":91.51,"l":90.51,"n":517,"o":90.975,"t":"2026-10-22T13:30:00Z","v":89732,"vw":91.007862},{"c":91.0381,"h":91.5039,"l":90.9,"n":283,"o":91.5039,"t":"2026-10-22T13:35:00Z","v":29394,"vw":91.219868},{"c":90.77,"h":91.0701,"l":90.56,"n":283,"o":91,"t":"2026-10-22T13:40:00Z","v":25617,"vw":90.802232},{"c":90.0825,"h":90.7701,"l":89.8625,"n":773,"o":90.68,"t":"2026-10-22T13:45:00Z","v":43693,"vw":90.238339},{"c":89.38,"h":90.0482,"l":89.15,"n":660,"o":90,"t":"2026-10-22T13:50:00Z","v":39087,"vw":89.518047},{"c":89.43,"h":89.6699,"l":89.28,"n":450,"o":89.3,"t":"2026-10-22T13:55:00Z","v":34377,"vw":89.486572},{"c":89.9137,"h":89.9586,"l":89.38,"n":449,"o":89.38,"t":"2026-10-22T14:00:00Z","v":43162,"vw":89.654138},{"c":89.7558,"h":89.9899,"l":89.5401,"n":212,"o":89.81,"t":"2026-10-22T14:05:00Z","v":10061,"vw":89.747308},{"c":89.3401,"h":89.9,"l":89.3301,"n":284,"o":89.79,"t":"2026-10-22T14:10:00Z","v":19129,"vw":89.711577},{"c":89.4,"h":89.57,"l":89.19,"n":247,"o":89.53,"t":"2026-10-22T14:15:00Z","v":18335,"vw":89.382817},{"c":89.195,"h":89.4,"l":89.16,"n":250,"o":89.39,"t":"2026-10-22T14:20:00Z","v":10960,"vw":89.296207},{"c":89.2522,"h":89.32,"l":89.1001,"n":219,"o":89.25,"t":"2026-10-22T14:25:00Z","v":14861,"vw":89.182337},{"c":88.8638,"h":89.35,"l":88.8,"n":657,"o":89.35,"t":"2026-10-22T14:30:00Z","v":32331,"vw":89.022981},{"c":89.07,"h":89.115,"l":88.7756,"n":281,"o":88.967,"t":"2026-10-22T14:35:00Z","v":25899,"vw":88.979912},{"c":89.14,"h":89.3299,"l":89.0373,"n":273,"o":89.04,"t":"2026-10-22T14:40:00Z","v":45975,"vw":89.131708},{"c":89.09,"h":89.21,"l":89,"n":316,"o":89.19,"t":"2026-10-22T14:45:00Z","v":51389,"vw":89.091518},{"c":89.0335,"h":89.09,"l":88.8,"n":287,"o":89.05,"t":"2026-10-22T14:50:00Z","v":20270,"vw":88.933654},{"c":89.2,"h":89.2393,"l":89.0112,"n":193,"o":89.2,"t":"2026-10-22T14:55:00Z","v":12054,"vw":89.116713},{"c":89.05,"h":89.23,"l":89,"n":211,"o":89.215,"t":"2026-10-22T15:00:00Z","v":12545,"vw":89.083029},{"c":89.045,"h":89.16,"l":88.9392,"n":188,"o":89.07,"t":"2026-10-22T15:05:00Z","v":23404,"vw":89.041947},{"c":88.935,"h":89.24,"l":88.865,"n":221,"o":89.24,"t":"2026-10-22T15:10:00Z","v":15151,"vw":89.023403},{"c":89.25,"h":89.31,"l":88.935,"n":176,"o":88.935,"t":"2026-10-22T15:15:00Z","v":12770,"vw":89.068183},{"c":89.5917,"h":89.5917,"l":89.25,"n":176,"o":89.5,"t":"2026-10-22T15:20:00Z","v":8753,"vw":89.364656},{"c":89.36,"h":89.6799,"l":89.35,"n":152,"o":89.6799,"t":"2026-10-22T15:25:00Z","v":11880,"vw":89.467067},{"c":89.375,"h":89.489,"l":89.12,"n":146,"o":89.489,"t":"2026-10-22T15:30:00Z","v":8298,"vw":89.270796},{"c":89.44,"h":89.65,"l":89.44,"n":111,"o":89.5,"t":"2026-10-22T15:35:00Z","v":5902,"vw":89.555875},{"c":89.32,"h":89.5128,"l":89.16,"n":333,"o":89.405,"t":"2026-10-22T15:40:00Z","v":21078,"vw":89.29692},{"c":89.2374,"h":89.37,"l":89.21,"n":81,"o":89.255,"t":"2026-10-22T15:45:00Z","v":4625,"vw":89.293704},{"c":89.42,"h":89.525,"l":89.3,"n":137,"o":89.3,"t":"2026-10-22T15:50:00Z","v":11986,"vw":89.428831},{"c":89.59,"h":89.6599,"l":89.465,"n":112,"o":89.47,"t":"2026-10-22T15:55:00Z","v":6055,"vw":89.548614},{"c":89.43,"h":89.72,"l":89.43,"n":120,"o":89.62,"t":"2026-10-22T16:00:00Z","v":5849,"vw":89.613474},{"c":89.54,"h":89.54,"l":89.385,"n":109,"o":89.45,"t":"2026-10-22T16:05:00Z","v":4851,"vw":89.45688},{"c":89.405,"h":89.445,"l":89.32,"n":76,"o":89.42,"t":"2026-10-22T16:10:00Z","v":3557,"vw":89.399421},{"c":89.55,"h":89.55,"l":89.35,"n":107,"o":89.4,"t":"2026-10-22T16:15:00Z","v":5603,"vw":89.441103},{"c":89.54,"h":89.68,"l":89.54,"n":121,"o":89.58,"t":"2026-10-22T16:20:00Z","v":7697,"vw":89.607832},{"c":89.11,"h":89.5499,"l":89.11,"n":154,"o":89.51,"t":"2026-10-22T16:25:00Z","v":9929,"vw":89.354626},{"c":89.055,"h":89.19,"l":88.9,"n":213,"o":89.11,"t":"2026-10-22T16:30:00Z","v":13502,"vw":89.031899},{"c":89.06,"h":89.28,"l":89.06,"n":80,"o":89.06,"t":"2026-10-22T16:35:00Z","v":4727,"vw":89.207308},{"c":88.92,"h":89.14,"l":88.9,"n":200,"o":89.12,"t":"2026-10-22T16:40:00Z","v":25797,"vw":88.95818},{"c":88.845,"h":88.9999,"l":88.75,"n":194,"o":88.96,"t":"2026-10-22T16:45:00Z","v":10290,"vw":88.854138},{"c":88.745,"h":88.8101,"l":88.65,"n":177,"o":88.751,"t":"2026-10-22T16:50:00Z","v":21093,"vw":88.748589},{"c":89.025,"h":89.07,"l":88.72,"n":161,"o":88.72,"t":"2026-10-22T16:55:00Z","v":9233,"vw":88.903518},{"c":89,"h":89.19,"l":89,"n":80,"o":89.05,"t":"2026-10-22T17:00:00Z","v":4655,"vw":89.103127},{"c":88.88,"h":89.12,"l":88.77,"n":112,"o":89.1,"t":"2026-10-22T17:05:00Z","v":5666,"vw":88.945666},{"c":88.8999,"h":88.8999,"l":88.71,"n":75,"o":88.78,"t":"2026-10-22T17:10:00Z","v":4960,"vw":88.834347},{"c":89.03,"h":89.1,"l":88.85,"n":128,"o":88.945,"t":"2026-10-22T17:15:00Z","v":7097,"vw":88.959164},{"c":89,"h":89.065,"l":88.9,"n":100,"o":88.9,"t":"2026-10-22T17:20:00Z","v":5805,"vw":88.989169},{"c":88.85,"h":89,"l":88.7188,"n":105,"o":89,"t":"2026-10-22T17:25:00Z","v":6648,"vw":88.866738},{"c":88.63,"h":88.8,"l":88.53,"n":205,"o":88.75,"t":"2026-10-22T17:30:00Z","v":11749,"vw":88.649415},{"c":88.58,"h":88.69,"l":88.5,"n":262,"o":88.69,"t":"2026-10-22T17:35:00Z","v":13448,"vw":88.546817},{"c":88.49,"h":88.66,"l":88.4265,"n":90,"o":88.5551,"t":"2026-10-22T17:40:00Z","v":4676,"vw":88.532384},{"c":88.36,"h":88.61,"l":88.3101,"n":187,"o":88.51,"t":"2026-10-22T17:45:00Z","v":16450,"vw":88.405517},{"c":88.17,"h":88.28,"l":88.115,"n":161,"o":88.25,"t":"2026-10-22T17:50:00Z","v":5213,"vw":88.200172},{"c":87.88,"h":88.19,"l":87.81,"n":573,"o":88.185,"t":"2026-10-22T17:55:00Z","v":22791,"vw":87.999856},{"c":87.85,"h":88.03,"l":87.8,"n":137,"o":87.93,"t":"2026-10-22T18:00:00Z","v":14640,"vw":87.938879},{"c":87.59,"h":87.8838,"l":87.5001,"n":202,"o":87.8556,"t":"2026-10-22T18:05:00Z","v":13116,"vw":87.708442},{"c":87.6,"h":87.819,"l":87.46,"n":196,"o":87.57,"t":"2026-10-22T18:10:00Z","v":11030,"vw":87.584201},{"c":87.6692,"h":87.87,"l":87.52,"n":141,"o":87.68,"t":"2026-10-22T18:15:00Z","v":6668,"vw":87.730079},{"c":87.58,"h":87.85,"l":87.57,"n":135,"o":87.8,"t":"2026-10-22T18:20:00Z","v":5762,"vw":87.721851},{"c":87.2239,"h":87.52,"l":87.2239,"n":261,"o":87.5,"t":"2026-10-22T18:25:00Z","v":16121,"vw":87.313186},{"c":87.05,"h":87.2,"l":87.0127,"n":156,"o":87.2,"t":"2026-10-22T18:30:00Z","v":9978,"vw":87.058556},{"c":87.0101,"h":87.165,"l":86.92,"n":327,"o":87,"t":"2026-10-22T18:35:00Z","v":18723,"vw":87.023058},{"c":86.97,"h":87.16,"l":86.92,"n":160,"o":87.01,"t":"2026-10-22T18:40:00Z","v":8511,"vw":87.006122},{"c":87,"h":87.25,"l":87,"n":142,"o":87.14,"t":"2026-10-22T18:45:00Z","v":6630,"vw":87.099021},{"c":87.05,"h":87.2,"l":87.02,"n":62,"o":87.036,"t":"2026-10-22T18:50:00Z","v":4030,"vw":87.079848},{"c":86.84,"h":87.0982,"l":86.84,"n":164,"o":87.0982,"t":"2026-10-22T18:55:00Z","v":6328,"vw":86.990098},{"c":86.81,"h":86.94,"l":86.7,"n":211,"o":86.94,"t":"2026-10-22T19:00:00Z","v":13314,"vw":86.86452},{"c":86.655,"h":86.91,"l":86.655,"n":132,"o":86.91,"t":"2026-10-22T19:05:00Z","v":5284,"vw":86.823035},{"c":86.75,"h":86.9636,"l":86.69,"n":160,"o":86.7,"t":"2026-10-22T19:10:00Z","v":9931,"vw":86.788903},{"c":86.86,"h":86.94,"l":86.68,"n":148,"o":86.6902,"t":"2026-10-22T19:15:00Z","v":11750,"vw":86.807496},{"c":86.78,"h":86.97,"l":86.75,"n":157,"o":86.83,"t":"2026-10-22T19:20:00Z","v":8878,"vw":86.866413},{"c":86.9337,"h":86.9637,"l":86.65,"n":176,"o":86.75,"t":"2026-10-22T19:25:00Z","v":18016,"vw":86.780439},{"c":86.8,"h":87.1,"l":86.725,"n":188,"o":86.96,"t":"2026-10-22T19:30:00Z","v":10112,"vw":86.931973},{"c":86.7,"h":86.82,"l":86.59,"n":148,"o":86.775,"t":"2026-10-22T19:35:00Z","v":8896,"vw":86.704633},{"c":86.56,"h":86.73,"l":86.4567,"n":251,"o":86.7227,"t":"2026-10-22T19:40:00Z","v":12944,"vw":86.574715},{"c":86.46,"h":86.5641,"l":86.3,"n":298,"o":86.5641,"t":"2026-10-22T19:45:00Z","v":13502,"vw":86.433725},{"c":87.13,"h":87.14,"l":86.51,"n":289,"o":86.565,"t":"2026-10-22T19:50:00Z","v":21396,"vw":86.900086},{"c":87.51,"h":87.69,"l":87.18,"n":408,"o":87.39,"t":"2026-10-22T19:55:00Z","v":27594,"vw":87.49364},{"c":87.8931,"h":87.95,"l":87.48,"n":62,"o":87.48,"t":"2026-10-22T20:00:00Z","v":6968,"vw":87.622862},{"c":87.61,"h":87.7065,"l":87.6,"n":7,"o":87.7065,"t":"2026-10-22T20:05:00Z","v":1574,"vw":87.626837},{"c":87.601,"h":87.65,"l":87.601,"n":13,"o":87.65,"t":"2026-10-22T20:10:00Z","v":431,"vw":87.6255},{"c":87.8,"h":87.8,"l":87.781,"n":9,"o":87.781,"t":"2026-10-22T20:15:00Z","v":488,"vw":87.788692},{"c":87.85,"h":87.85,"l":87.8,"n":16,"o":87.8,"t":"2026-10-22T20:20:00Z","v":743,"vw":87.822222},{"c":87.86,"h":87.86,"l":87.78,"n":16,"o":87.78,"t":"2026-10-22T20:25:00Z","v":660,"vw":87.802222},{"c":87.9432,"h":87.9432,"l":87.67,"n":14,"o":87.93,"t":"2026-10-22T20:30:00Z","v":1049,"vw":87.879247},{"c":87.9,"h":87.9,"l":87.9,"n":1,"o":87.9,"t":"2026-10-22T20:35:00Z","v":300,"vw":87.9},{"c":87.6,"h":87.6,"l":87.6,"n":15,"o":87.6,"t":"2026-10-22T20:40:00Z","v":276,"vw":87.6},{"c":87.33,"h":87.33,"l":87.33,"n":2,"o":87.33,"t":"2026-10-22T20:45:00Z","v":225,"vw":87.33},{"c":87.4,"h":87.73,"l":87.4,"n":3,"o":87.73,"t":"2026-10-22T20:50:00Z","v":1505,"vw":87.62},{"c":87.72,"h":87.72,"l":87.72,"n":7,"o":87.72,"t":"2026-10-22T20:55:00Z","v":500,"vw":87.72},{"c":87.91,"h":87.91,"l":87.91,"n":8,"o":87.91,"t":"2026-10-22T21:00:00Z","v":1000,"vw":87.91},{"c":87.759,"h":87.79,"l":87.75,"n":27,"o":87.79,"t":"2026-10-22T21:10:00Z","v":972,"vw":87.766773},{"c":87.76,"h":87.76,"l":87.7599,"n":10,"o":87.76,"t":"2026-10-22T21:15:00Z","v":575,"vw":87.75996},{"c":87.7,"h":87.7,"l":87.65,"n":26,"o":87.65,"t":"2026-10-22T21:20:00Z","v":4598,"vw":87.6561},{"c":87.64,"h":87.64,"l":87.64,"n":5,"o":87.64,"t":"2026-10-22T21:25:00Z","v":128,"vw":87.64},{"c":87.64,"h":87.64,"l":87.6337,"n":7,"o":87.6337,"t":"2026-10-22T21:30:00Z","v":1083,"vw":87.636091},{"c":87.74,"h":87.74,"l":87.74,"n":4,"o":87.74,"t":"2026-10-22T21:40:00Z","v":204,"vw":87.74},{"c":87.77,"h":87.77,"l":87.77,"n":1,"o":87.77,"t":"2026-10-22T21:45:00Z","v":185,"vw":87.77},{"c":87.801,"h":87.801,"l":87.79,"n":8,"o":87.79,"t":"2026-10-22T22:05:00Z","v":504,"vw":87.79275},{"c":87.88,"h":87.88,"l":87.88,"n":5,"o":87.88,"t":"2026-10-22T22:10:00Z","v":493,"vw":87.88},{"c":88.01,"h":88.01,"l":87.99,"n":7,"o":87.99,"t":"2026-10-22T22:20:00Z","v":264,"vw":88},{"c":87.76,"h":87.77,"l":87.76,"n":5,"o":87.76,"t":"2026-10-22T22:30:00Z","v":405,"vw":87.763529},{"c":87.8,"h":87.8,"l":87.8,"n":13,"o":87.8,"t":"2026-10-22T22:35:00Z","v":1052,"vw":87.8},{"c":87.7925,"h":87.7925,"l":87.7925,"n":2,"o":87.7925,"t":"2026-10-22T22:40:00Z","v":208,"vw":87.7925},{"c":87.76,"h":87.76,"l":87.76,"n":9,"o":87.76,"t":"2026-10-22T22:45:00Z","v":503,"vw":87.76},{"c":87.79,"h":87.79,"l":87.7492,"n":10,"o":87.75,"t":"2026-10-22T22:50:00Z","v":985,"vw":87.768668},{"c":88,"h":88,"l":87.7828,"n":5,"o":87.89,"t":"2026-10-22T22:55:00Z","v":675,"vw":87.854562},{"c":87.8,"h":87.8,"l":87.8,"n":2,"o":87.8,"t":"2026-10-22T23:00:00Z","v":102,"vw":87.8},{"c":87.58,"h":87.83,"l":87.58,"n":10,"o":87.82,"t":"2026-10-22T23:10:00Z","v":624,"vw":87.676078},{"c":87.62,"h":87.62,"l":87.62,"n":2,"o":87.62,"t":"2026-10-22T23:15:00Z","v":322,"vw":87.62},{"c":87.58,"h":87.62,"l":87.58,"n":6,"o":87.62,"t":"2026-10-22T23:20:00Z","v":232,"vw":87.6},{"c":87.36,"h":87.48,"l":87.36,"n":13,"o":87.48,"t":"2026-10-22T23:25:00Z","v":2322,"vw":87.417197},{"c":87.33,"h":87.3981,"l":87.33,"n":10,"o":87.3981,"t":"2026-10-22T23:30:00Z","v":530,"vw":87.38448},{"c":87.02,"h":87.35,"l":87.02,"n":21,"o":87.35,"t":"2026-10-22T23:35:00Z","v":2359,"vw":87.051983},{"c":87.3,"h":87.3,"l":87.3,"n":8,"o":87.3,"t":"2026-10-22T23:40:00Z","v":234,"vw":87.3},{"c":87.2718,"h":87.2718,"l":87.2718,"n":5,"o":87.2718,"t":"2026-10-22T23:45:00Z","v":355,"vw":87.2718},{"c":87.2954,"h":87.55,"l":87.2954,"n":6,"o":87.4,"t":"2026-10-22T23:50:00Z","v":754,"vw":87.346714},{"c":87.55,"h":87.55,"l":87.55,"n":3,"o":87.55,"t":"2026-10-22T23:55:00Z","v":135,"vw":87.55}],"history":[{"c":36.24,"h":36.39,"l":35.605,"n":3040,"o":35.8,"t":"2024-10-21T04:00:00Z","v":225858,"vw":36.106351},{"c":36.7,"h":36.95,"l":35.7601,"n":3499,"o":35.77,"t":"2024-10-22T04:00:00Z","v":365219,"vw":36.562043},{"c":35.63,"h":36.97,"l":35.2633,"n":3821,"o":36.51,"t":"2024-10-23T04:00:00Z","v":377393,"vw":35.891896},{"c":35.6,"h":35.85,"l":34.84,"n":4354,"o":35.64,"t":"2024-10-24T04:00:00Z","v":480713,"vw":35.434939},{"c":36.69,"h":36.8,"l":35.8696,"n":4576,"o":35.89,"t":"2024-10-25T04:00:00Z","v":598379,"vw":36.509753},{"c":37.33,"h":38.17,"l":36.08,"n":20715,"o":38.17,"t":"2024-10-28T04:00:00Z","v":2156210,"vw":37.308456},{"c":38.64,"h":38.94,"l":37.48,"n":32305,"o":37.7,"t":"2024-10-29T04:00:00Z","v":4159701,"vw":38.405117},{"c":40.77,"h":44.21,"l":40.58,"n":35367,"o":43.65,"t":"2024-10-30T04:00:00Z","v":3992229,"vw":42.547955},{"c":39.11,"h":41.8482,"l":39.11,"n":15667,"o":40.1,"t":"2024-10-31T04:00:00Z","v":1738539,"vw":40.387336},{"c":39.21,"h":39.67,"l":38.16,"n":8351,"o":38.67,"t":"2024-11-01T04:00:00Z","v":1182955,"vw":39.176043},{"c":38.29,"h":38.9499,"l":37.73,"n":5266,"o":38.59,"t":"2024-11-04T05:00:00Z","v":501327,"vw":38.250571},{"c":38.49,"h":38.84,"l":38.09,"n":3665,"o":38.37,"t":"2024-11-05T05:00:00Z","v":439966,"vw":38.507587},{"c":41.55,"h":41.7157,"l":40.268,"n":7950,"o":40.36,"t":"2024-11-06T05:00:00Z","v":799874,"vw":41.124317},{"c":43.53,"h":43.6997,"l":41.91,"n":6703,"o":42.07,"t":"2024-11-07T05:00:00Z","v":659718,"vw":42.940325},{"c":42.38,"h":43.58,"l":42.25,"n":5976,"o":43.5,"t":"2024-11-08T05:00:00Z","v":629742,"vw":42.729434},{"c":43.34,"h":43.38,"l":42.4571,"n":4153,"o":42.47,"t":"2024-11-11T05:00:00Z","v":392974,"vw":43.036342},{"c":43.9,"h":44.31,"l":42.846,"n":4584,"o":42.99,"t":"2024-11-12T05:00:00Z","v":450235,"vw":43.652035},{"c":42.56,"h":43.44,"l":42.4101,"n":4377,"o":43.39,"t":"2024-11-13T05:00:00Z","v":437586,"vw":42.795256},{"c":40.97,"h":42.5,"l":40.4,"n":5188,"o":42.22,"t":"2024-11-14T05:00:00Z","v":506201,"vw":41.078867},{"c":39.49,"h":40.2,"l":38.94,"n":4978,"o":40.17,"t":"2024-11-15T05:00:00Z","v":491610,"vw":39.417235},{"c":40.81,"h":40.86,"l":39.7,"n":3597,"o":39.97,"t":"2024-11-18T05:00:00Z","v":356084,"vw":40.244955},{"c":42.06,"h":42.42,"l":39.95,"n":3804,"o":39.95,"t":"2024-11-19T05:00:00Z","v":324674,"vw":41.456845},{"c":41.03,"h":41.82,"l":40.034,"n":3427,"o":41.72,"t":"2024-11-20T05:00:00Z","v":257601,"vw":40.691153},{"c":37.17,"h":40.1,"l":35.34,"n":22876,"o":40.05,"t":"2024-11-21T05:00:00Z","v":2478925,"vw":36.499897},{"c":35.83,"h":36.59,"l":35.5001,"n":11637,"o":36.145,"t":"2024-11-22T05:00:00Z","v":1115007,"vw":36.022217},{"c":37.12,"h":37.525,"l":36.27,"n":9216,"o":36.43,"t":"2024-11-25T05:00:00Z","v":888348,"vw":37.076839},{"c":37.73,"h":38.04,"l":37.04,"n":5007,"o":37.04,"t":"2024-11-26T05:00:00Z","v":523461,"vw":37.674718},{"c":37.79,"h":37.85,"l":37.2312,"n":7709,"o":37.7,"t":"2024-11-27T05:00:00Z","v":433992,"vw":37.674212},{"c":37.63,"h":37.76,"l":36.85,"n":6968,"o":37.44,"t":"2024-11-29T05:00:00Z","v":431440,"vw":37.359498},{"c":38.73,"h":38.97,"l":37.48,"n":5931,"o":37.49,"t":"2024-12-02T05:00:00Z","v":510189,"vw":38.610244},{"c":38.63,"h":39.27,"l":38.43,"n":7006,"o":38.77,"t":"2024-12-03T05:00:00Z","v":433848,"vw":38.737827},{"c":40.04,"h":40.22,"l":38.55,"n":6322,"o":38.61,"t":"2024-12-04T05:00:00Z","v":559393,"vw":39.626921},{"c":39.22,"h":40.77,"l":39.06,"n":6422,"o":40.51,"t":"2024-12-05T05:00:00Z","v":437913,"vw":39.713566},{"c":40.12,"h":40.26,"l":38.84,"n":8309,"o":38.87,"t":"2024-12-06T05:00:00Z","v":599381,"vw":39.918869},{"c":40.47,"h":40.8795,"l":39.73,"n":5134,"o":39.91,"t":"2024-12-09T05:00:00Z","v":462789,"vw":40.307535},{"c":44.98,"h":45.5215,"l":43.0701,"n":30416,"o":43.91,"t":"2024-12-10T05:00:00Z","v":2823771,"vw":44.429523},{"c":49.99,"h":50,"l":44.94,"n":28668,"o":45.13,"t":"2024-12-11T05:00:00Z","v":2996915,"vw":48.516169},{"c":47.74,"h":49.4393,"l":47.64,"n":17350,"o":49.24,"t":"2024-12-12T05:00:00Z","v":1383531,"vw":48.731942},{"c":46.68,"h":48.14,"l":46.57,"n":9794,"o":47.34,"t":"2024-12-13T05:00:00Z","v":851262,"vw":47.337933},{"c":50.06,"h":51.22,"l":48.13,"n":19297,"o":48.22,"t":"2024-12-16T05:00:00Z","v":2428294,"vw":50.233285},{"c":49.35,"h":52.44,"l":49.15,"n":18314,"o":50.2,"t":"2024-12-17T05:00:00Z","v":1960147,"vw":50.892912},{"c":45.8,"h":50.1,"l":45.5,"n":12808,"o":49.32,"t":"2024-12-18T05:00:00Z","v":1068426,"vw":47.925923},{"c":45.83,"h":48,"l":45.8,"n":9911,"o":47.355,"t":"2024-12-19T05:00:00Z","v":600536,"vw":46.978299},{"c":47.26,"h":47.92,"l":44.2593,"n":9239,"o":44.39,"t":"2024-12-20T05:00:00Z","v":803849,"vw":46.540653},{"c":48.47,"h":48.68,"l":46.28,"n":6749,"o":47.5,"t":"2024-12-23T05:00:00Z","v":636851,"vw":47.668373},{"c":49.13,"h":49.15,"l":48.01,"n":4931,"o":48.79,"t":"2024-12-24T05:00:00Z","v":411600,"vw":48.734561},{"c":48.91,"h":49.48,"l":48.3016,"n":5086,"o":48.78,"t":"2024-12-26T05:00:00Z","v":356952,"vw":49.07896},{"c":47.41,"h":48.65,"l":46.39,"n":7191,"o":48.59,"t":"2024-12-27T05:00:00Z","v":677763,"vw":47.19905},{"c":46.67,"h":47.31,"l":45.645,"n":6067,"o":45.78,"t":"2024-12-30T05:00:00Z","v":543126,"vw":46.59451},{"c":45.73,"h":46.96,"l":45.35,"n":4198,"o":46.63,"t":"2024-12-31T05:00:00Z","v":315211,"vw":46.186368},{"c":45.73,"h":46.94,"l":44.837,"n":6959,"o":46.38,"t":"2025-01-02T05:00:00Z","v":675234,"vw":45.634851},{"c":46.81,"h":47.5,"l":46,"n":4984,"o":46.68,"t":"2025-01-03T05:00:00Z","v":490577,"vw":46.810044},{"c":49.31,"h":49.98,"l":47.85,"n":8207,"o":47.85,"t":"2025-01-06T05:00:00Z","v":698196,"vw":49.169658},{"c":48.59,"h":51.347,"l":48.1518,"n":8334,"o":49.47,"t":"2025-01-07T05:00:00Z","v":769555,"vw":49.756418},{"c":47.77,"h":48.945,"l":47.03,"n":6699,"o":47.18,"t":"2025-01-08T05:00:00Z","v":521759,"vw":48.024099},{"c":46.79,"h":48.99,"l":45.979,"n":6047,"o":47.805,"t":"2025-01-10T05:00:00Z","v":479157,"vw":47.065863},{"c":46.28,"h":46.37,"l":44.58,"n":4460,"o":45.98,"t":"2025-01-13T05:00:00Z","v":407310,"vw":45.58937},{"c":45.64,"h":46.75,"l":45,"n":4096,"o":46.49,"t":"2025-01-14T05:00:00Z","v":303121,"vw":45.978325},{"c":48.47,"h":48.83,"l":46.692,"n":4706,"o":47.25,"t":"2025-01-15T05:00:00Z","v":443421,"vw":48.146625},{"c":47.12,"h":48.39,"l":47.07,"n":4763,"o":47.8,"t":"2025-01-16T05:00:00Z","v":373319,"vw":47.679273},{"c":48.55,"h":49.16,"l":47.47,"n":4467,"o":48.84,"t":"2025-01-17T05:00:00Z","v":358258,"vw":48.354043},{"c":49.6,"h":51.66,"l":49.48,"n":9064,"o":50.14,"t":"2025-01-21T05:00:00Z","v":952679,"vw":50.288642},{"c":49.68,"h":50.75,"l":49.3,"n":5426,"o":50.005,"t":"2025-01-22T05:00:00Z","v":449462,"vw":50.097677},{"c":49.5,"h":50.65,"l":48.11,"n":6780,"o":49.71,"t":"2025-01-23T05:00:00Z","v":643864,"vw":49.437034},{"c":50.57,"h":50.9,"l":49.5,"n":5522,"o":49.67,"t":"2025-01-24T05:00:00Z","v":538006,"vw":50.351011},{"c":46.33,"h":48.8404,"l":45.8,"n":12599,"o":46.73,"t":"2025-01-27T05:00:00Z","v":1117554,"vw":47.300651},{"c":47.97,"h":48.07,"l":45.75,"n":5731,"o":46.73,"t":"2025-01-28T05:00:00Z","v":547286,"vw":47.425168},{"c":47.99,"h":48.64,"l":47.05,"n":4976,"o":48.08,"t":"2025-01-29T05:00:00Z","v":443202,"vw":47.859743},{"c":50.7,"h":50.95,"l":49.11,"n":7791,"o":49.38,"t":"2025-01-30T05:00:00Z","v":701964,"vw":50.249062},{"c":52.28,"h":52.98,"l":51.24,"n":10955,"o":51.28,"t":"2025-01-31T05:00:00Z","v":960722,"vw":52.405296},{"c":50.79,"h":52.06,"l":50.04,"n":9771,"o":50.44,"t":"2025-02-03T05:00:00Z","v":1086371,"vw":51.248588},{"c":53.3,"h":53.715,"l":51.59,"n":47536,"o":51.8,"t":"2025-02-04T05:00:00Z","v":4228292,"vw":52.821951},{"c":45.59,"h":46.31,"l":43.88,"n":72321,"o":45.45,"t":"2025-02-05T05:00:00Z","v":5787818,"vw":44.91058},{"c":45.64,"h":45.9152,"l":44.34,"n":23051,"o":44.58,"t":"2025-02-06T05:00:00Z","v":2214236,"vw":45.19051},{"c":42.67,"h":45.414,"l":41.67,"n":45270,"o":45.37,"t":"2025-02-07T05:00:00Z","v":3751903,"vw":43.045959},{"c":43.1,"h":43.9499,"l":42.92,"n":14886,"o":43.52,"t":"2025-02-10T05:00:00Z","v":1208584,"vw":43.416241},{"c":42.61,"h":43.365,"l":42.14,"n":12491,"o":42.52,"t":"2025-02-11T05:00:00Z","v":904777,"vw":42.637708},{"c":41.81,"h":42.47,"l":41.06,"n":14624,"o":41.69,"t":"2025-02-12T05:00:00Z","v":833663,"vw":41.802663},{"c":42.92,"h":43.0076,"l":41.58,"n":12601,"o":42.01,"t":"2025-02-13T05:00:00Z","v":1128942,"vw":42.17594},{"c":42.44,"h":43,"l":42.06,"n":11849,"o":42.3851,"t":"2025-02-14T05:00:00Z","v":799006,"vw":42.473132},{"c":41.81,"h":42.8299,"l":40.885,"n":20242,"o":42.68,"t":"2025-02-18T05:00:00Z","v":1559742,"vw":41.743614},{"c":42.45,"h":42.535,"l":41.67,"n":9156,"o":42.013,"t":"2025-02-19T05:00:00Z","v":834607,"vw":42.188781},{"c":42.1,"h":42.45,"l":41.2994,"n":11826,"o":42.19,"t":"2025-02-20T05:00:00Z","v":1018930,"vw":41.830405},{"c":39.84,"h":42.4,"l":39.59,"n":21800,"o":42.4,"t":"2025-02-21T05:00:00Z","v":1656543,"vw":40.576929},{"c":39.69,"h":41.34,"l":39.48,"n":11801,"o":40.89,"t":"2025-02-24T05:00:00Z","v":1318880,"vw":40.26503},{"c":37.95,"h":39.4,"l":37.63,"n":14494,"o":39.12,"t":"2025-02-25T05:00:00Z","v":1314689,"vw":38.388818},{"c":36.76,"h":38.228,"l":36.2905,"n":16706,"o":37.79,"t":"2025-02-26T05:00:00Z","v":1890624,"vw":37.339868},{"c":34.93,"h":37.5125,"l":34.73,"n":16774,"o":37.29,"t":"2025-02-27T05:00:00Z","v":1741339,"vw":35.837511},{"c":35.63,"h":35.7801,"l":34.2452,"n":11267,"o":34.89,"t":"2025-02-28T05:00:00Z","v":1327578,"vw":34.988539},{"c":34.25,"h":36.925,"l":33.83,"n":11388,"o":36.39,"t":"2025-03-03T05:00:00Z","v":1131419,"vw":35.130975},{"c":35.86,"h":36.81,"l":33.8,"n":13660,"o":33.8,"t":"2025-03-04T05:00:00Z","v":1905423,"vw":35.26543},{"c":36.72,"h":37.04,"l":35.1,"n":6984,"o":35.77,"t":"2025-03-05T05:00:00Z","v":730952,"vw":36.086488},{"c":36.43,"h":37.48,"l":35.611,"n":7741,"o":35.611,"t":"2025-03-06T05:00:00Z","v":1050571,"vw":36.765423},{"c":37.01,"h":37.49,"l":35.5204,"n":6385,"o":35.97,"t":"2025-03-07T05:00:00Z","v":708687,"vw":36.503691},{"c":33.7,"h":34.79,"l":32.8,"n":10950,"o":34.715,"t":"2025-03-10T04:00:00Z","v":1280259,"vw":33.713109},{"c":32.95,"h":34.05,"l":31.89,"n":7828,"o":33.32,"t":"2025-03-11T04:00:00Z","v":904150,"vw":33.051495},{"c":34.15,"h":34.3699,"l":32.75,"n":8480,"o":34,"t":"2025-03-12T04:00:00Z","v":1266465,"vw":33.800907},{"c":32.4,"h":33.74,"l":32.14,"n":8258,"o":33.74,"t":"2025-03-13T04:00:00Z","v":1022626,"vw":32.683991},{"c":33.42,"h":33.605,"l":32.26,"n":7420,"o":32.62,"t":"2025-03-14T04:00:00Z","v":1208384,"vw":33.018869},{"c":32.93,"h":33.74,"l":32.69,"n":7041,"o":33.4,"t":"2025-03-17T04:00:00Z","v":724932,"vw":33.182546},{"c":31.49,"h":32.89,"l":29.91,"n":11988,"o":32.67,"t":"2025-03-18T04:00:00Z","v":1229296,"vw":30.910661},{"c":32.74,"h":33.5,"l":31.61,"n":7641,"o":31.99,"t":"2025-03-19T04:00:00Z","v":979774,"vw":32.596822},{"c":32.29,"h":33.11,"l":31.5697,"n":6889,"o":31.79,"t":"2025-03-20T04:00:00Z","v":684789,"vw":32.398},{"c":32.72,"h":32.8,"l":31.545,"n":5336,"o":31.56,"t":"2025-03-21T04:00:00Z","v":601517,"vw":32.181017},{"c":34.12,"h":34.27,"l":33.2,"n":8257,"o":33.97,"t":"2025-03-24T04:00:00Z","v":862247,"vw":33.972977},{"c":35.14,"h":35.16,"l":34.23,"n":7132,"o":34.51,"t":"2025-03-25T04:00:00Z","v":707582,"vw":34.751675},{"c":32.85,"h":34.73,"l":32.7805,"n":9484,"o":34.5,"t":"2025-03-26T04:00:00Z","v":873562,"vw":33.70793},{"c":31.71,"h":32.96,"l":31.6456,"n":7529,"o":32.62,"t":"2025-03-27T04:00:00Z","v":900327,"vw":32.307076},{"c":28.62,"h":31.49,"l":28.3507,"n":17260,"o":31.05,"t":"2025-03-28T04:00:00Z","v":2069759,"vw":29.218132},{"c":28.69,"h":29,"l":27.2602,"n":9494,"o":28.1,"t":"2025-03-31T04:00:00Z","v":1106553,"vw":28.213224},{"c":29.58,"h":29.97,"l":28.35,"n":7955,"o":28.41,"t":"2025-04-01T04:00:00Z","v":899302,"vw":29.375022},{"c":29.54,"h":30.096,"l":28.7,"n":11415,"o":28.885,"t":"2025-04-02T04:00:00Z","v":1555904,"vw":29.442707},{"c":27.17,"h":27.94,"l":27.075,"n":12459,"o":27.28,"t":"2025-04-03T04:00:00Z","v":1605657,"vw":27.505804},{"c":25.29,"h":27.25,"l":25.24,"n":15285,"o":26.16,"t":"2025-04-04T04:00:00Z","v":2063326,"vw":26.298629},{"c":25.71,"h":27.69,"l":23.6,"n":16692,"o":23.85,"t":"2025-04-07T04:00:00Z","v":1894865,"vw":25.479013},{"c":24.99,"h":27.61,"l":24.43,"n":10755,"o":27.29,"t":"2025-04-08T04:00:00Z","v":1383580,"vw":26.279691},{"c":29.72,"h":30.05,"l":24.7001,"n":13257,"o":24.91,"t":"2025-04-09T04:00:00Z","v":1639829,"vw":27.632053},{"c":27.57,"h":29.36,"l":26.5,"n":9634,"o":29,"t":"2025-04-10T04:00:00Z","v":1125855,"vw":28.088714},{"c":29.06,"h":29.24,"l":27.62,"n":6294,"o":27.71,"t":"2025-04-11T04:00:00Z","v":694958,"vw":28.743541},{"c":29.84,"h":30.78,"l":29.262,"n":7974,"o":30.21,"t":"2025-04-14T04:00:00Z","v":979915,"vw":30.062448},{"c":28.78,"h":30.01,"l":28.38,"n":7182,"o":29.79,"t":"2025-04-15T04:00:00Z","v":858870,"vw":29.021517},{"c":27.67,"h":28.59,"l":27,"n":6185,"o":27.53,"t":"2025-04-16T04:00:00Z","v":645402,"vw":27.718263},{"c":26.85,"h":28.095,"l":25.9,"n":7591,"o":27.98,"t":"2025-04-17T04:00:00Z","v":831870,"vw":26.917138},{"c":25.59,"h":25.97,"l":25.02,"n":6332,"o":25.92,"t":"2025-04-21T04:00:00Z","v":524119,"vw":25.440231},{"c":26.89,"h":27.15,"l":25.895,"n":5685,"o":26.03,"t":"2025-04-22T04:00:00Z","v":677195,"vw":26.451691},{"c":28.25,"h":29.0399,"l":27.75,"n":9479,"o":28.35,"t":"2025-04-23T04:00:00Z","v":1564328,"vw":28.402017},{"c":29.68,"h":29.81,"l":28.46,"n":26529,"o":28.589,"t":"2025-04-24T04:00:00Z","v":3654769,"vw":29.347156},{"c":30.63,"h":32.19,"l":30.33,"n":30497,"o":31.81,"t":"2025-04-25T04:00:00Z","v":4218324,"vw":31.049265},{"c":30.15,"h":31.09,"l":29.3804,"n":11418,"o":30.81,"t":"2025-04-28T04:00:00Z","v":1415187,"vw":29.942742},{"c":29.97,"h":30.1756,"l":28.98,"n":7894,"o":30.06,"t":"2025-04-29T04:00:00Z","v":1188903,"vw":29.748919},{"c":29.43,"h":29.6,"l":28.19,"n":10476,"o":29.03,"t":"2025-04-30T04:00:00Z","v":1351401,"vw":28.735398},{"c":30.34,"h":30.59,"l":29.481,"n":10464,"o":30.08,"t":"2025-05-01T04:00:00Z","v":1172259,"vw":30.20272},{"c":31.34,"h":31.7,"l":30.58,"n":9367,"o":31.155,"t":"2025-05-02T04:00:00Z","v":1149171,"vw":31.279736},{"c":31.44,"h":31.86,"l":30.9,"n":5688,"o":30.9,"t":"2025-05-05T04:00:00Z","v":733135,"vw":31.58973},{"c":31.02,"h":31.62,"l":30.265,"n":4828,"o":30.51,"t":"2025-05-06T04:00:00Z","v":511989,"vw":31.030844},{"c":26.51,"h":31.65,"l":25.215,"n":90107,"o":31.37,"t":"2025-05-07T04:00:00Z","v":11566612,"vw":26.526791},{"c":27.52,"h":28.11,"l":27.06,"n":35121,"o":27.65,"t":"2025-05-08T04:00:00Z","v":5568854,"vw":27.568931},{"c":26.96,"h":27.77,"l":26.76,"n":22866,"o":27.43,"t":"2025-05-09T04:00:00Z","v":3533808,"vw":27.0781},{"c":28.95,"h":29.17,"l":28.182,"n":27421,"o":28.61,"t":"2025-05-12T04:00:00Z","v":4619375,"vw":28.702739},{"c":29.29,"h":29.73,"l":28.12,"n":24342,"o":29,"t":"2025-05-13T04:00:00Z","v":4238608,"vw":29.098658},{"c":31.48,"h":32.08,"l":29.3702,"n":30249,"o":29.5,"t":"2025-05-14T04:00:00Z","v":5155148,"vw":30.995041},{"c":30.93,"h":31.78,"l":30.33,"n":19615,"o":31.66,"t":"2025-05-15T04:00:00Z","v":2811456,"vw":31.099734},{"c":31.75,"h":32.92,"l":31.52,"n":23211,"o":32.21,"t":"2025-05-16T04:00:00Z","v":3323450,"vw":32.098441},{"c":31.83,"h":31.885,"l":30.99,"n":14931,"o":31.01,"t":"2025-05-19T04:00:00Z","v":2224091,"vw":31.441452},{"c":30.89,"h":32.6,"l":30.4789,"n":22989,"o":31.82,"t":"2025-05-20T04:00:00Z","v":3843621,"vw":31.424984},{"c":32.59,"h":34.31,"l":30.72,"n":36648,"o":30.73,"t":"2025-05-21T04:00:00Z","v":6208380,"vw":33.10541},{"c":33.49,"h":35.75,"l":33.42,"n":38908,"o":33.88,"t":"2025-05-22T04:00:00Z","v":5909879,"vw":34.584385},{"c":32.47,"h":33.072,"l":32.27,"n":19878,"o":32.78,"t":"2025-05-23T04:00:00Z","v":2632166,"vw":32.727295},{"c":34.2,"h":34.27,"l":33.16,"n":18290,"o":33.25,"t":"2025-05-27T04:00:00Z","v":2574022,"vw":33.885894},{"c":33.95,"h":35.1,"l":33.78,"n":13836,"o":34.29,"t":"2025-05-28T04:00:00Z","v":1729882,"vw":34.345111},{"c":33.76,"h":34.756,"l":33.3,"n":15452,"o":34.61,"t":"2025-05-29T04:00:00Z","v":1947109,"vw":33.879397},{"c":33.6,"h":33.85,"l":31.9803,"n":14972,"o":33.53,"t":"2025-05-30T04:00:00Z","v":2178403,"vw":32.999465},{"c":32.61,"h":32.93,"l":31.98,"n":14413,"o":32.14,"t":"2025-06-02T04:00:00Z","v":1728553,"vw":32.521359},{"c":31.51,"h":32.38,"l":31.167,"n":24010,"o":32.04,"t":"2025-06-03T04:00:00Z","v":2960372,"vw":31.834542},{"c":32.21,"h":32.26,"l":31.5601,"n":12511,"o":31.73,"t":"2025-06-04T04:00:00Z","v":1413701,"vw":31.913285},{"c":32.27,"h":33.29,"l":32.05,"n":17808,"o":33.06,"t":"2025-06-05T04:00:00Z","v":2304732,"vw":32.702447},{"c":34.3,"h":34.61,"l":33.17,"n":18429,"o":33.17,"t":"2025-06-06T04:00:00Z","v":2088411,"vw":33.986829},{"c":35.32,"h":35.48,"l":34.67,"n":14001,"o":34.76,"t":"2025-06-09T04:00:00Z","v":1412846,"vw":35.157089},{"c":36.36,"h":37.34,"l":34.8531,"n":24853,"o":35.5,"t":"2025-06-10T04:00:00Z","v":2983503,"vw":36.428551},{"c":35.81,"h":37.03,"l":35.57,"n":15884,"o":36.8,"t":"2025-06-11T04:00:00Z","v":1531589,"vw":36.19913},{"c":35.14,"h":35.54,"l":34.79,"n":11409,"o":35.25,"t":"2025-06-12T04:00:00Z","v":1066379,"vw":35.207162},{"c":34.7,"h":35.67,"l":33.815,"n":13559,"o":33.815,"t":"2025-06-13T04:00:00Z","v":1386255,"vw":34.886406},{"c":35.53,"h":35.58,"l":34.69,"n":11634,"o":34.79,"t":"2025-06-16T04:00:00Z","v":1391585,"vw":35.063239},{"c":35.16,"h":35.73,"l":34.64,"n":10616,"o":35.08,"t":"2025-06-17T04:00:00Z","v":1098318,"vw":35.306008},{"c":34.11,"h":35.4,"l":34.07,"n":13300,"o":35.18,"t":"2025-06-18T04:00:00Z","v":1665275,"vw":34.901626},{"c":31.5,"h":34.48,"l":31,"n":42920,"o":34.29,"t":"2025-06-20T04:00:00Z","v":3732365,"vw":32.430803},{"c":30.89,"h":31.71,"l":29.75,"n":47966,"o":31.27,"t":"2025-06-23T04:00:00Z","v":4699239,"vw":30.584489},{"c":31.24,"h":31.77,"l":31,"n":28427,"o":31.33,"t":"2025-06-24T04:00:00Z","v":3257579,"vw":31.396171},{"c":32.68,"h":33.3,"l":31.55,"n":28111,"o":31.57,"t":"2025-06-25T04:00:00Z","v":3444708,"vw":32.623542},{"c":33.75,"h":33.81,"l":32.4,"n":20935,"o":33.43,"t":"2025-06-26T04:00:00Z","v":2619054,"vw":33.221786},{"c":35.64,"h":35.7191,"l":33.02,"n":28356,"o":33.78,"t":"2025-06-27T04:00:00Z","v":3316459,"vw":34.078331},{"c":34.75,"h":36.73,"l":34.1001,"n":39335,"o":36.58,"t":"2025-06-30T04:00:00Z","v":4936469,"vw":35.164921},{"c":34.58,"h":34.63,"l":33.6739,"n":19950,"o":34.52,"t":"2025-07-01T04:00:00Z","v":2772458,"vw":34.221048},{"c":35.65,"h":35.74,"l":34.27,"n":18242,"o":34.47,"t":"2025-07-02T04:00:00Z","v":2634877,"vw":35.171715},{"c":35.91,"h":36.015,"l":34.98,"n":13721,"o":35.79,"t":"2025-07-03T04:00:00Z","v":1692992,"vw":35.609041},{"c":34.84,"h":35.83,"l":34.43,"n":18715,"o":35.76,"t":"2025-07-07T04:00:00Z","v":2386208,"vw":34.914823},{"c":33.9,"h":35.3,"l":33.3,"n":23862,"o":35.3,"t":"2025-07-08T04:00:00Z","v":2907179,"vw":33.945191},{"c":34.72,"h":35.85,"l":33.2754,"n":31485,"o":34.25,"t":"2025-07-09T04:00:00Z","v":4706597,"vw":34.868985},{"c":35.12,"h":35.45,"l":33.99,"n":18489,"o":34.35,"t":"2025-07-10T04:00:00Z","v":2372427,"vw":34.668173},{"c":36.1,"h":36.6052,"l":34.67,"n":19667,"o":34.81,"t":"2025-07-11T04:00:00Z","v":2577090,"vw":35.84151},{"c":36.67,"h":37.53,"l":35.922,"n":18052,"o":36.415,"t":"2025-07-14T04:00:00Z","v":2252319,"vw":36.516333},{"c":36.84,"h":37.73,"l":36.69,"n":21977,"o":37.145,"t":"2025-07-15T04:00:00Z","v":2824182,"vw":37.271252},{"c":37.19,"h":37.76,"l":36.85,"n":16138,"o":37.27,"t":"2025-07-16T04:00:00Z","v":2169672,"vw":37.378307},{"c":37.46,"h":37.63,"l":36.22,"n":18551,"o":36.96,"t":"2025-07-17T04:00:00Z","v":2315408,"vw":36.955172},{"c":38,"h":38.56,"l":37.48,"n":15685,"o":38.2,"t":"2025-07-18T04:00:00Z","v":1815062,"vw":38.010527},{"c":40.12,"h":40.1516,"l":38.5,"n":32866,"o":38.51,"t":"2025-07-21T04:00:00Z","v":4592899,"vw":39.683797},{"c":40.6,"h":40.73,"l":38.96,"n":26586,"o":40.63,"t":"2025-07-22T04:00:00Z","v":3558140,"vw":40.008381},{"c":40.18,"h":41.04,"l":39.67,"n":50675,"o":40.75,"t":"2025-07-23T04:00:00Z","v":6125273,"vw":40.069453},{"c":40.9,"h":43.33,"l":40.4228,"n":49642,"o":42.87,"t":"2025-07-24T04:00:00Z","v":6333374,"vw":41.465496},{"c":41.32,"h":41.8,"l":40.5,"n":18658,"o":40.8,"t":"2025-07-25T04:00:00Z","v":2507059,"vw":41.33886},{"c":41,"h":41.66,"l":40.31,"n":23890,"o":41.495,"t":"2025-07-28T04:00:00Z","v":3068246,"vw":40.772543},{"c":42.38,"h":42.43,"l":40.815,"n":24359,"o":40.96,"t":"2025-07-29T04:00:00Z","v":2848788,"vw":41.738131},{"c":42.75,"h":43.15,"l":41.93,"n":15673,"o":42.28,"t":"2025-07-30T04:00:00Z","v":1883516,"vw":42.620994},{"c":40.72,"h":42.445,"l":40.34,"n":25665,"o":42.355,"t":"2025-07-31T04:00:00Z","v":3054673,"vw":41.041749},{"c":39.43,"h":40.18,"l":38.911,"n":18031,"o":39.41,"t":"2025-08-01T04:00:00Z","v":1795319,"vw":39.400618},{"c":41.91,"h":42.015,"l":39.91,"n":14031,"o":40.03,"t":"2025-08-04T04:00:00Z","v":1486021,"vw":41.33421},{"c":41.73,"h":43.12,"l":41.43,"n":12348,"o":41.72,"t":"2025-08-05T04:00:00Z","v":1318927,"vw":42.259111},{"c":42.33,"h":42.58,"l":41.33,"n":10217,"o":41.74,"t":"2025-08-06T04:00:00Z","v":1441302,"vw":42.080423},{"c":42.51,"h":42.939,"l":41.6,"n":11140,"o":42.66,"t":"2025-08-07T04:00:00Z","v":1223584,"vw":42.302619},{"c":44.64,"h":45.12,"l":42.78,"n":22294,"o":42.78,"t":"2025-08-08T04:00:00Z","v":2920952,"vw":44.36243},{"c":44.4,"h":44.61,"l":43.58,"n":12600,"o":44.5,"t":"2025-08-11T04:00:00Z","v":1582321,"vw":44.181031},{"c":45.43,"h":45.935,"l":44.23,"n":16677,"o":44.56,"t":"2025-08-12T04:00:00Z","v":2069425,"vw":45.270172},{"c":44.76,"h":45.96,"l":42.7933,"n":17390,"o":45.8,"t":"2025-08-13T04:00:00Z","v":2252398,"vw":44.726044},{"c":45.19,"h":45.89,"l":44.49,"n":12299,"o":44.7,"t":"2025-08-14T04:00:00Z","v":1540726,"vw":45.303595},{"c":45.66,"h":46.755,"l":44.49,"n":31646,"o":45.61,"t":"2025-08-15T04:00:00Z","v":2542562,"vw":46.083706},{"c":45.42,"h":46.2228,"l":45.005,"n":11812,"o":45.77,"t":"2025-08-18T04:00:00Z","v":917509,"vw":45.523656},{"c":44.56,"h":45.36,"l":43.84,"n":13219,"o":45.22,"t":"2025-08-19T04:00:00Z","v":1240792,"vw":44.333663},{"c":43.53,"h":44.325,"l":42.32,"n":13687,"o":44.14,"t":"2025-08-20T04:00:00Z","v":1179271,"vw":43.272728},{"c":43.72,"h":44.91,"l":43.64,"n":17288,"o":43.75,"t":"2025-08-21T04:00:00Z","v":1302305,"vw":44.078189},{"c":46.46,"h":47.54,"l":44.37,"n":26149,"o":45.24,"t":"2025-08-22T04:00:00Z","v":2563572,"vw":46.14858},{"c":47.56,"h":48.4713,"l":46.11,"n":21399,"o":46.72,"t":"2025-08-25T04:00:00Z","v":2203007,"vw":47.671776},{"c":46.92,"h":47.185,"l":46.3,"n":13010,"o":47.185,"t":"2025-08-26T04:00:00Z","v":1274539,"vw":46.72979},{"c":47.02,"h":47.698,"l":46.27,"n":11628,"o":46.27,"t":"2025-08-27T04:00:00Z","v":1268623,"vw":47.090386},{"c":48.9,"h":49.16,"l":46.81,"n":14041,"o":46.965,"t":"2025-08-28T04:00:00Z","v":1310294,"vw":48.594996},{"c":49.48,"h":50.243,"l":48.17,"n":24320,"o":48.31,"t":"2025-08-29T04:00:00Z","v":1961825,"vw":49.234671},{"c":48.73,"h":48.85,"l":46.3326,"n":23823,"o":47.405,"t":"2025-09-02T04:00:00Z","v":2148841,"vw":47.444612},{"c":57.5,"h":57.84,"l":54.87,"n":44382,"o":55.56,"t":"2025-09-03T04:00:00Z","v":4869506,"vw":56.771181},{"c":58.35,"h":58.425,"l":55.33,"n":15925,"o":57.12,"t":"2025-09-04T04:00:00Z","v":1341871,"vw":56.654253},{"c":59.73,"h":60.12,"l":58.19,"n":16787,"o":58.33,"t":"2025-09-05T04:00:00Z","v":1482352,"vw":59.260913},{"c":59.35,"h":61.38,"l":59.1336,"n":12946,"o":60.24,"t":"2025-09-08T04:00:00Z","v":910493,"vw":60.120108},{"c":62.16,"h":62.59,"l":58.92,"n":22352,"o":59.51,"t":"2025-09-09T04:00:00Z","v":2112410,"vw":61.437923},{"c":61.9,"h":63.08,"l":61.22,"n":16690,"o":61.795,"t":"2025-09-10T04:00:00Z","v":1388059,"vw":62.048009},{"c":62.51,"h":63.46,"l":60.366,"n":12254,"o":62.32,"t":"2025-09-11T04:00:00Z","v":887813,"vw":62.022261},{"c":62.61,"h":63.33,"l":61.34,"n":10426,"o":62.68,"t":"2025-09-12T04:00:00Z","v":743918,"vw":62.449235},{"c":68.35,"h":68.725,"l":64.77,"n":31593,"o":64.9,"t":"2025-09-15T04:00:00Z","v":2476429,"vw":67.264994},{"c":68.05,"h":69.03,"l":67.105,"n":23543,"o":68.56,"t":"2025-09-16T04:00:00Z","v":1815948,"vw":67.981348},{"c":67.12,"h":68.24,"l":65.4505,"n":15242,"o":68.08,"t":"2025-09-17T04:00:00Z","v":1047095,"vw":66.892975},{"c":68.51,"h":69.5125,"l":67.27,"n":15135,"o":68.235,"t":"2025-09-18T04:00:00Z","v":1065456,"vw":68.181031},{"c":69.87,"h":70.57,"l":68.3601,"n":14637,"o":69.11,"t":"2025-09-19T04:00:00Z","v":1023383,"vw":69.354117},{"c":68.61,"h":70.42,"l":67.5,"n":22576,"o":69.64,"t":"2025-09-22T04:00:00Z","v":1482385,"vw":68.660307},{"c":67.79,"h":69.191,"l":67.16,"n":9818,"o":68.66,"t":"2025-09-23T04:00:00Z","v":613759,"vw":67.989843},{"c":65.35,"h":68.12,"l":64.94,"n":14266,"o":67.94,"t":"2025-09-24T04:00:00Z","v":961366,"vw":66.094628},{"c":64.62,"h":65.03,"l":61.94,"n":16786,"o":63.675,"t":"2025-09-25T04:00:00Z","v":1098159,"vw":63.889583},{"c":65.03,"h":66.51,"l":64.712,"n":8492,"o":65.38,"t":"2025-09-26T04:00:00Z","v":595619,"vw":65.313726},{"c":63.69,"h":67.37,"l":63.02,"n":14668,"o":65.69,"t":"2025-09-29T04:00:00Z","v":1029384,"vw":65.296658},{"c":63.15,"h":63.2475,"l":61.18,"n":16813,"o":63.05,"t":"2025-09-30T04:00:00Z","v":991866,"vw":62.091687},{"c":64.04,"h":64.784,"l":60.8518,"n":15391,"o":61.81,"t":"2025-10-01T04:00:00Z","v":953419,"vw":62.814966},{"c":64.49,"h":65.06,"l":62.76,"n":18448,"o":64.3,"t":"2025-10-02T04:00:00Z","v":1207038,"vw":63.8975},{"c":64.29,"h":64.75,"l":62.36,"n":15869,"o":63.95,"t":"2025-10-03T04:00:00Z","v":1059805,"vw":63.477051},{"c":66.87,"h":67.38,"l":63.83,"n":20144,"o":64.02,"t":"2025-10-06T04:00:00Z","v":1438633,"vw":65.523842},{"c":64.41,"h":66.9,"l":64.29,"n":16266,"o":65.58,"t":"2025-10-07T04:00:00Z","v":932954,"vw":65.261105},{"c":63.73,"h":64.41,"l":63.365,"n":11442,"o":64.12,"t":"2025-10-08T04:00:00Z","v":792303,"vw":63.884184},{"c":62.11,"h":63.72,"l":60.92,"n":27592,"o":63.64,"t":"2025-10-09T04:00:00Z","v":1966370,"vw":61.971521},{"c":59.52,"h":63.38,"l":59.18,"n":30062,"o":62.04,"t":"2025-10-10T04:00:00Z","v":2163355,"vw":61.088652},{"c":63.3,"h":63.45,"l":61.23,"n":20907,"o":61.27,"t":"2025-10-13T04:00:00Z","v":1347196,"vw":62.205293},{"c":63.99,"h":64.85,"l":61.4541,"n":22194,"o":61.88,"t":"2025-10-14T04:00:00Z","v":1458715,"vw":63.736708},{"c":66.89,"h":67.44,"l":64.281,"n":20084,"o":64.92,"t":"2025-10-15T04:00:00Z","v":1353842,"vw":66.13418},{"c":67.11,"h":70.02,"l":66.41,"n":20671,"o":67.35,"t":"2025-10-16T04:00:00Z","v":1449825,"vw":68.528142},{"c":68.06,"h":68.47,"l":65.15,"n":14534,"o":66.76,"t":"2025-10-17T04:00:00Z","v":1023943,"vw":66.954463},{"c":69.74,"h":70.19,"l":68.57,"n":12618,"o":68.85,"t":"2025-10-20T04:00:00Z","v":957775,"vw":69.569466},{"c":66.37,"h":68.75,"l":63.01,"n":45849,"o":68.665,"t":"2025-10-21T04:00:00Z","v":3906305,"vw":65.787717},{"c":66.99,"h":69.5,"l":65.7752,"n":25970,"o":68.365,"t":"2025-10-22T04:00:00Z","v":1989380,"vw":67.85974},{"c":67.73,"h":68.8,"l":67.125,"n":13477,"o":67.78,"t":"2025-10-23T04:00:00Z","v":1052539,"vw":68.175403},{"c":71.41,"h":72.32,"l":68.91,"n":21891,"o":69.57,"t":"2025-10-24T04:00:00Z","v":1538372,"vw":71.293633},{"c":76.58,"h":76.97,"l":73.84,"n":25682,"o":74.065,"t":"2025-10-27T04:00:00Z","v":1692886,"vw":75.181508},{"c":75.52,"h":77.29,"l":74.96,"n":27805,"o":76.63,"t":"2025-10-28T04:00:00Z","v":1876031,"vw":75.752539},{"c":79.8,"h":79.9025,"l":75.605,"n":63761,"o":75.66,"t":"2025-10-29T04:00:00Z","v":4436371,"vw":77.902635},{"c":83.32,"h":89.05,"l":82.61,"n":70400,"o":88.43,"t":"2025-10-30T04:00:00Z","v":4627879,"vw":86.081071},{"c":83.36,"h":86.05,"l":80.76,"n":33414,"o":84.37,"t":"2025-10-31T04:00:00Z","v":2294995,"vw":82.641005},{"c":84.75,"h":85.75,"l":82.47,"n":22218,"o":83.77,"t":"2025-11-03T05:00:00Z","v":1631843,"vw":83.908052},{"c":80.96,"h":83.17,"l":80.1216,"n":24201,"o":80.43,"t":"2025-11-04T05:00:00Z","v":1615166,"vw":81.634546},{"c":84.96,"h":86.05,"l":80.945,"n":28113,"o":81.74,"t":"2025-11-05T05:00:00Z","v":2015921,"vw":83.945424},{"c":85.2,"h":87.31,"l":83.09,"n":27096,"o":85.44,"t":"2025-11-06T05:00:00Z","v":2185856,"vw":85.210716},{"c":81.48,"h":84.445,"l":79.33,"n":22255,"o":84.15,"t":"2025-11-07T05:00:00Z","v":1724431,"vw":81.012922},{"c":88.13,"h":88.48,"l":83.86,"n":23762,"o":84.82,"t":"2025-11-10T05:00:00Z","v":1800673,"vw":86.696273},{"c":88.89,"h":89.1884,"l":86.39,"n":13399,"o":86.65,"t":"2025-11-11T05:00:00Z","v":801589,"vw":87.791923},{"c":86.05,"h":89.185,"l":84.16,"n":21027,"o":89.15,"t":"2025-11-12T05:00:00Z","v":1191299,"vw":85.977566},{"c":80.98,"h":83.59,"l":80.29,"n":20509,"o":83.34,"t":"2025-11-13T05:00:00Z","v":1418406,"vw":81.644181},{"c":79.76,"h":81.01,"l":76.47,"n":31181,"o":76.74,"t":"2025-11-14T05:00:00Z","v":2219932,"vw":79.421439},{"c":84.74,"h":89.8645,"l":83.88,"n":46461,"o":85.125,"t":"2025-11-17T05:00:00Z","v":3347228,"vw":86.940612},{"c":84.29,"h":86.93,"l":80.73,"n":36424,"o":86.43,"t":"2025-11-18T05:00:00Z","v":2693127,"vw":84.16628},{"c":89.36,"h":95.75,"l":85.82,"n":63722,"o":85.82,"t":"2025-11-19T05:00:00Z","v":4993492,"vw":91.790982},{"c":87.24,"h":98.25,"l":86.785,"n":62151,"o":96.42,"t":"2025-11-20T05:00:00Z","v":5169801,"vw":93.158914},{"c":93.35,"h":95.85,"l":89.7808,"n":56004,"o":91.23,"t":"2025-11-21T05:00:00Z","v":5136866,"vw":92.7107},{"c":105.08,"h":105.54,"l":99.48,"n":66237,"o":100.41,"t":"2025-11-24T05:00:00Z","v":5408350,"vw":103.513932},{"c":108.17,"h":111.615,"l":104.36,"n":101551,"o":110.38,"t":"2025-11-25T05:00:00Z","v":7697683,"vw":107.954271},{"c":105.89,"h":108.8,"l":103.6301,"n":64504,"o":106.145,"t":"2025-11-26T05:00:00Z","v":3971228,"vw":105.487798},{"c":105.9,"h":110.2097,"l":103.6,"n":33489,"o":107.85,"t":"2025-11-28T05:00:00Z","v":2144431,"vw":105.905765},{"c":102.5,"h":105.63,"l":101.6401,"n":31307,"o":104.23,"t":"2025-12-01T05:00:00Z","v":1904678,"vw":103.566472},{"c":102.84,"h":104.55,"l":101.67,"n":24013,"o":103.36,"t":"2025-12-02T05:00:00Z","v":1591633,"vw":103.151884},{"c":105.44,"h":106.56,"l":101.7737,"n":26462,"o":102.94,"t":"2025-12-03T05:00:00Z","v":1813628,"vw":104.762613},{"c":104.04,"h":107.11,"l":102.1,"n":24758,"o":107.11,"t":"2025-12-04T05:00:00Z","v":1514158,"vw":103.40776},{"c":106.25,"h":107.52,"l":104.9509,"n":18856,"o":105.16,"t":"2025-12-05T05:00:00Z","v":1239028,"vw":106.215142},{"c":101.37,"h":105.8,"l":99.7804,"n":35308,"o":105.675,"t":"2025-12-08T05:00:00Z","v":1976738,"vw":102.248012},{"c":103.53,"h":104.1399,"l":100.26,"n":18897,"o":100.58,"t":"2025-12-09T05:00:00Z","v":1230110,"vw":102.539375},{"c":102.72,"h":103.36,"l":99.1001,"n":21922,"o":99.93,"t":"2025-12-10T05:00:00Z","v":1393442,"vw":101.308013},{"c":97.79,"h":103.2225,"l":95.33,"n":33582,"o":102.67,"t":"2025-12-11T05:00:00Z","v":2247906,"vw":98.790892},{"c":95.65,"h":99.08,"l":93.34,"n":30505,"o":98.65,"t":"2025-12-12T05:00:00Z","v":2052938,"vw":95.597286},{"c":95,"h":96.8806,"l":92.95,"n":20243,"o":96.79,"t":"2025-12-15T05:00:00Z","v":1193188,"vw":94.513097},{"c":93.83,"h":96.52,"l":91.42,"n":21753,"o":92.65,"t":"2025-12-16T05:00:00Z","v":1529111,"vw":93.693683},{"c":87.75,"h":94.74,"l":87.6,"n":37883,"o":94.74,"t":"2025-12-17T05:00:00Z","v":2376483,"vw":89.301375},{"c":91.23,"h":92.1395,"l":89.37,"n":24514,"o":90.91,"t":"2025-12-18T05:00:00Z","v":1784441,"vw":90.956707},{"c":93.97,"h":94.08,"l":90.31,"n":19345,"o":90.81,"t":"2025-12-19T05:00:00Z","v":1083308,"vw":92.470512},{"c":95.55,"h":95.83,"l":92.8566,"n":20824,"o":95.64,"t":"2025-12-22T05:00:00Z","v":1340291,"vw":94.506232},{"c":97.99,"h":98.392,"l":94.95,"n":20059,"o":95.04,"t":"2025-12-23T05:00:00Z","v":1190941,"vw":97.4686},{"c":97.81,"h":98.3,"l":96.5,"n":11634,"o":98.3,"t":"2025-12-24T05:00:00Z","v":616700,"vw":97.300098},{"c":97.36,"h":98.36,"l":96.61,"n":12104,"o":98.06,"t":"2025-12-26T05:00:00Z","v":714575,"vw":97.323257},{"c":97.38,"h":97.62,"l":95.5,"n":12918,"o":96.12,"t":"2025-12-29T05:00:00Z","v":665945,"vw":96.697105},{"c":97.54,"h":99.48,"l":96.77,"n":10246,"o":96.85,"t":"2025-12-30T05:00:00Z","v":666542,"vw":97.869315},{"c":96.88,"h":97.87,"l":96,"n":9115,"o":96.65,"t":"2025-12-31T05:00:00Z","v":635076,"vw":97.164529},{"c":98.13,"h":102.7295,"l":95.22,"n":27329,"o":99.5,"t":"2026-01-02T05:00:00Z","v":1762064,"vw":98.504096},{"c":99.07,"h":100.5,"l":97.8103,"n":22879,"o":99.725,"t":"2026-01-05T05:00:00Z","v":1486834,"vw":99.087544},{"c":97.57,"h":101.68,"l":96.03,"n":30013,"o":99.07,"t":"2026-01-06T05:00:00Z","v":2086389,"vw":97.618681},{"c":102.36,"h":104.89,"l":97.59,"n":29457,"o":97.72,"t":"2026-01-07T05:00:00Z","v":2021914,"vw":101.544852},{"c":104.41,"h":107.5999,"l":102.04,"n":29576,"o":106.95,"t":"2026-01-08T05:00:00Z","v":1825338,"vw":104.727905},{"c":106.45,"h":107.9013,"l":104.7,"n":21761,"o":105.55,"t":"2026-01-09T05:00:00Z","v":1484199,"vw":106.973723},{"c":108.51,"h":109.92,"l":103.16,"n":29956,"o":104.43,"t":"2026-01-12T05:00:00Z","v":1968478,"vw":106.818856},{"c":111.29,"h":114.17,"l":109.74,"n":33492,"o":110.41,"t":"2026-01-13T05:00:00Z","v":2015535,"vw":112.237256},{"c":111.03,"h":111.5287,"l":107.58,"n":23973,"o":110.42,"t":"2026-01-14T05:00:00Z","v":1352057,"vw":109.479733},{"c":109.11,"h":112.31,"l":107.7001,"n":25379,"o":112.31,"t":"2026-01-15T05:00:00Z","v":1412812,"vw":109.457719},{"c":107.12,"h":110.21,"l":105.58,"n":23246,"o":110.14,"t":"2026-01-16T05:00:00Z","v":1145704,"vw":107.455368},{"c":101.92,"h":105.6,"l":100.89,"n":35743,"o":101.01,"t":"2026-01-20T05:00:00Z","v":1942289,"vw":103.002521},{"c":105.83,"h":108.45,"l":100.29,"n":30458,"o":101.4,"t":"2026-01-21T05:00:00Z","v":1960253,"vw":105.061562},{"c":107.2,"h":110.2,"l":106.12,"n":19993,"o":109.55,"t":"2026-01-22T05:00:00Z","v":1273869,"vw":108.247084},{"c":105.46,"h":109.14,"l":105.15,"n":16138,"o":108.425,"t":"2026-01-23T05:00:00Z","v":984584,"vw":106.816526},{"c":108.79,"h":110.4939,"l":104.84,"n":18609,"o":105.26,"t":"2026-01-26T05:00:00Z","v":1253963,"vw":108.379304},{"c":109.71,"h":111.87,"l":108.95,"n":16025,"o":110.155,"t":"2026-01-27T05:00:00Z","v":946120,"vw":110.581106},{"c":110.62,"h":111.59,"l":107.98,"n":19792,"o":110.395,"t":"2026-01-28T05:00:00Z","v":1077200,"vw":109.999462},{"c":111.77,"h":115,"l":104.36,"n":33897,"o":113.57,"t":"2026-01-29T05:00:00Z","v":2061705,"vw":109.204262},{"c":112.2,"h":113.154,"l":108.14,"n":19254,"o":109.52,"t":"2026-01-30T05:00:00Z","v":1159055,"vw":111.517107},{"c":115.7,"h":116.31,"l":110.25,"n":27992,"o":110.29,"t":"2026-02-02T05:00:00Z","v":2094370,"vw":114.227154},{"c":112.86,"h":119.12,"l":111.4,"n":34018,"o":118.14,"t":"2026-02-03T05:00:00Z","v":2073267,"vw":114.712601},{"c":108.54,"h":115.145,"l":105.41,"n":72754,"o":114.85,"t":"2026-02-04T05:00:00Z","v":4510860,"vw":109.081407},{"c":107.15,"h":108,"l":91.02,"n":74039,"o":94.98,"t":"2026-02-05T05:00:00Z","v":4985391,"vw":100.532286},{"c":101.75,"h":106.6,"l":99.79,"n":39082,"o":104.62,"t":"2026-02-06T05:00:00Z","v":2519646,"vw":102.093936},{"c":102.39,"h":104.62,"l":98.18,"n":26127,"o":100.56,"t":"2026-02-09T05:00:00Z","v":1481175,"vw":102.022289},{"c":98.96,"h":100.8678,"l":96.49,"n":29056,"o":100.72,"t":"2026-02-10T05:00:00Z","v":1551391,"vw":98.672378},{"c":94.07,"h":100.29,"l":93.36,"n":41185,"o":99.28,"t":"2026-02-11T05:00:00Z","v":2739134,"vw":95.373192},{"c":92.91,"h":97.32,"l":92,"n":32749,"o":94.69,"t":"2026-02-12T05:00:00Z","v":2319995,"vw":94.631099},{"c":90.84,"h":92.52,"l":89.66,"n":25901,"o":92,"t":"2026-02-13T05:00:00Z","v":1520349,"vw":91.167333},{"c":88.72,"h":90.03,"l":85.25,"n":24759,"o":87.5,"t":"2026-02-17T05:00:00Z","v":1442299,"vw":87.64933},{"c":89.48,"h":90.58,"l":88.18,"n":18171,"o":88.54,"t":"2026-02-18T05:00:00Z","v":1473556,"vw":89.421419},{"c":89.06,"h":90.6,"l":87.416,"n":14665,"o":88.295,"t":"2026-02-19T05:00:00Z","v":1039388,"vw":89.345885},{"c":96.14,"h":97.03,"l":89.66,"n":37573,"o":89.9,"t":"2026-02-20T05:00:00Z","v":2523462,"vw":94.871479},{"c":93.88,"h":98.8699,"l":92.98,"n":23896,"o":98.51,"t":"2026-02-23T05:00:00Z","v":1627928,"vw":95.837067},{"c":93.51,"h":94.4,"l":90.6,"n":18915,"o":93.41,"t":"2026-02-24T05:00:00Z","v":1449442,"vw":92.693963},{"c":94.65,"h":95.18,"l":92.66,"n":21207,"o":94.2,"t":"2026-02-25T05:00:00Z","v":1694053,"vw":93.701179},{"c":91.28,"h":94.83,"l":88.39,"n":35873,"o":94.665,"t":"2026-02-26T05:00:00Z","v":2316877,"vw":90.768059},{"c":93.8,"h":94.24,"l":89.19,"n":17623,"o":89.385,"t":"2026-02-27T05:00:00Z","v":1253711,"vw":91.802142},{"c":90.68,"h":91.9,"l":87.7,"n":27130,"o":88.95,"t":"2026-03-02T05:00:00Z","v":1900396,"vw":90.298707},{"c":89.03,"h":89.18,"l":84.88,"n":27353,"o":85.885,"t":"2026-03-03T05:00:00Z","v":1629587,"vw":87.289269},{"c":88.74,"h":90.05,"l":87.3,"n":19537,"o":88.455,"t":"2026-03-04T05:00:00Z","v":1302955,"vw":88.884976},{"c":87.26,"h":88.76,"l":85.66,"n":20433,"o":88.5,"t":"2026-03-05T05:00:00Z","v":1458535,"vw":86.681453},{"c":85.91,"h":87.03,"l":84,"n":18934,"o":84.37,"t":"2026-03-06T05:00:00Z","v":1194028,"vw":85.641084},{"c":90.47,"h":90.77,"l":83.5,"n":18809,"o":83.62,"t":"2026-03-09T04:00:00Z","v":1177638,"vw":86.676451},{"c":90.98,"h":92.305,"l":90.0716,"n":16072,"o":90.59,"t":"2026-03-10T04:00:00Z","v":996747,"vw":91.168606},{"c":91.8,"h":93.42,"l":90.26,"n":11315,"o":90.585,"t":"2026-03-11T04:00:00Z","v":811871,"vw":91.787147},{"c":88.69,"h":91.9,"l":87.3,"n":11457,"o":90.54,"t":"2026-03-12T04:00:00Z","v":734589,"vw":88.82957},{"c":87.97,"h":91.0555,"l":86.9,"n":9930,"o":90.81,"t":"2026-03-13T04:00:00Z","v":676167,"vw":88.682371},{"c":89.8,"h":90.32,"l":88.39,"n":9386,"o":89.262,"t":"2026-03-16T04:00:00Z","v":710972,"vw":89.480963},{"c":93.03,"h":93.2,"l":89.8,"n":10042,"o":90.03,"t":"2026-03-17T04:00:00Z","v":750932,"vw":91.430625},{"c":90.98,"h":93.85,"l":90.53,"n":10603,"o":92.005,"t":"2026-03-18T04:00:00Z","v":521982,"vw":92.335916},{"c":90.58,"h":91.14,"l":87.84,"n":8919,"o":88.74,"t":"2026-03-19T04:00:00Z","v":495370,"vw":89.548099},{"c":86.78,"h":90.05,"l":85.34,"n":13964,"o":89.4096,"t":"2026-03-20T04:00:00Z","v":819351,"vw":87.24398},{"c":87.6,"h":89.75,"l":86.811,"n":14754,"o":87.73,"t":"2026-03-23T04:00:00Z","v":1163722,"vw":88.211755},{"c":80.24,"h":85.7,"l":80.15,"n":24238,"o":85.04,"t":"2026-03-24T04:00:00Z","v":1284074,"vw":82.444446},{"c":80.5,"h":83.27,"l":79.59,"n":18991,"o":81.66,"t":"2026-03-25T04:00:00Z","v":1065318,"vw":80.642552},{"c":74.95,"h":78.752,"l":73.71,"n":26268,"o":78.752,"t":"2026-03-26T04:00:00Z","v":1412616,"vw":76.476801},{"c":71.34,"h":73.97,"l":71.1171,"n":17947,"o":73,"t":"2026-03-27T04:00:00Z","v":893487,"vw":72.475929},{"c":70.81,"h":72.55,"l":70.15,"n":12594,"o":72.11,"t":"2026-03-30T04:00:00Z","v":688969,"vw":71.165557},{"c":78.05,"h":78.35,"l":72.765,"n":16121,"o":73.33,"t":"2026-03-31T04:00:00Z","v":1067349,"vw":76.073766},{"c":83.45,"h":85.15,"l":79.76,"n":24177,"o":80,"t":"2026-04-01T04:00:00Z","v":1903764,"vw":82.874371},{"c":82.45,"h":83.7,"l":78.93,"n":11066,"o":79.365,"t":"2026-04-02T04:00:00Z","v":707893,"vw":81.667907},{"c":84.77,"h":85.1263,"l":82.14,"n":9272,"o":82.485,"t":"2026-04-06T04:00:00Z","v":563085,"vw":83.873851},{"c":87.78,"h":87.91,"l":83.5,"n":16568,"o":86.21,"t":"2026-04-07T04:00:00Z","v":1057903,"vw":85.652351},{"c":94.53,"h":97.38,"l":93.33,"n":22426,"o":96.43,"t":"2026-04-08T04:00:00Z","v":1158940,"vw":94.824654},{"c":95.24,"h":95.95,"l":90.88,"n":12847,"o":93.7,"t":"2026-04-09T04:00:00Z","v":761185,"vw":93.478804},{"c":94.45,"h":97.23,"l":93.946,"n":10744,"o":96.51,"t":"2026-04-10T04:00:00Z","v":617751,"vw":95.486896},{"c":96.77,"h":97.0999,"l":93.22,"n":11219,"o":94.31,"t":"2026-04-13T04:00:00Z","v":606866,"vw":95.265413},{"c":103.81,"h":104.06,"l":98.4,"n":23656,"o":99.1,"t":"2026-04-14T04:00:00Z","v":1455150,"vw":101.70234},{"c":106.5,"h":106.6799,"l":102.58,"n":17422,"o":104.035,"t":"2026-04-15T04:00:00Z","v":870101,"vw":104.739588},{"c":105.61,"h":108.1257,"l":103.65,"n":15019,"o":107.38,"t":"2026-04-16T04:00:00Z","v":732723,"vw":106.102435},{"c":109.17,"h":109.58,"l":105.79,"n":16686,"o":106.74,"t":"2026-04-17T04:00:00Z","v":797498,"vw":107.472415},{"c":106.4,"h":109,"l":106,"n":11149,"o":108.51,"t":"2026-04-20T04:00:00Z","v":557675,"vw":107.210282},{"c":102.85,"h":107.63,"l":102.31,"n":15407,"o":106.51,"t":"2026-04-21T04:00:00Z","v":887682,"vw":105.062613},{"c":107.61,"h":107.82,"l":104.9984,"n":18011,"o":105.78,"t":"2026-04-22T04:00:00Z","v":1309648,"vw":106.244289},{"c":107.18,"h":109.1513,"l":105.53,"n":15040,"o":108.17,"t":"2026-04-23T04:00:00Z","v":878844,"vw":107.777841},{"c":110.66,"h":111.23,"l":104.9,"n":20355,"o":106.8876,"t":"2026-04-24T04:00:00Z","v":1299157,"vw":109.001387},{"c":114.47,"h":116.29,"l":109.625,"n":26664,"o":111.48,"t":"2026-04-27T04:00:00Z","v":1727623,"vw":114.254698},{"c":114.03,"h":115.77,"l":111.64,"n":23859,"o":113.2,"t":"2026-04-28T04:00:00Z","v":1611053,"vw":113.549297},{"c":114.4,"h":117.94,"l":110.45,"n":58072,"o":112.74,"t":"2026-04-29T04:00:00Z","v":2880529,"vw":114.872625},{"c":136.75,"h":137.4999,"l":124.55,"n":59658,"o":129.87,"t":"2026-04-30T04:00:00Z","v":3439630,"vw":130.641246},{"c":137.41,"h":138,"l":132.68,"n":30607,"o":134.77,"t":"2026-05-01T04:00:00Z","v":1709754,"vw":136.208193},{"c":135.56,"h":138.5,"l":133.15,"n":24669,"o":137.54,"t":"2026-05-04T04:00:00Z","v":1367060,"vw":135.509162},{"c":139.28,"h":142.28,"l":136.21,"n":25859,"o":137.47,"t":"2026-05-05T04:00:00Z","v":1222124,"vw":138.931161},{"c":146.03,"h":147.4,"l":142.31,"n":27831,"o":143.48,"t":"2026-05-06T04:00:00Z","v":1481448,"vw":144.836888},{"c":145.95,"h":147.35,"l":142.19,"n":26412,"o":147,"t":"2026-05-07T04:00:00Z","v":1131995,"vw":144.605265},{"c":147.97,"h":148.8,"l":144.76,"n":20098,"o":145.64,"t":"2026-05-08T04:00:00Z","v":911903,"vw":146.835174},{"c":139.01,"h":145.37,"l":138.88,"n":35950,"o":142.67,"t":"2026-05-11T04:00:00Z","v":1367770,"vw":142.305213},{"c":138.03,"h":138.75,"l":134.71,"n":25381,"o":137.44,"t":"2026-05-12T04:00:00Z","v":1036063,"vw":137.073831},{"c":148.94,"h":149.59,"l":136.5,"n":30724,"o":136.78,"t":"2026-05-13T04:00:00Z","v":1386144,"vw":144.999209},{"c":147.8,"h":149,"l":143.84,"n":25417,"o":144.83,"t":"2026-05-14T04:00:00Z","v":1152023,"vw":146.601298},{"c":144.31,"h":146.33,"l":141.74,"n":18829,"o":143.94,"t":"2026-05-15T04:00:00Z","v":720619,"vw":144.40532},{"c":144.45,"h":153,"l":142.64,"n":29402,"o":143.43,"t":"2026-05-18T04:00:00Z","v":1618131,"vw":148.839975},{"c":137.82,"h":144.77,"l":136.6,"n":33606,"o":144.4,"t":"2026-05-19T04:00:00Z","v":1679365,"vw":139.525586},{"c":138.63,"h":142,"l":134.33,"n":30841,"o":137.34,"t":"2026-05-20T04:00:00Z","v":1347541,"vw":136.845917},{"c":137.72,"h":141.13,"l":134.34,"n":22253,"o":136.37,"t":"2026-05-21T04:00:00Z","v":933149,"vw":137.767136},{"c":134.225,"h":138.24,"l":133.3301,"n":26411,"o":137.15,"t":"2026-05-22T04:00:00Z","v":1115242,"vw":136.109176},{"c":138.23,"h":138.51,"l":133.98,"n":23226,"o":135.24,"t":"2026-05-26T04:00:00Z","v":1244800,"vw":136.495218},{"c":138.28,"h":141.7125,"l":136.04,"n":21585,"o":136.545,"t":"2026-05-27T04:00:00Z","v":1003446,"vw":139.516025},{"c":139.03,"h":140.3,"l":135.4746,"n":18414,"o":137.48,"t":"2026-05-28T04:00:00Z","v":971438,"vw":138.447256},{"c":132,"h":135.39,"l":130.7,"n":37223,"o":135.275,"t":"2026-05-29T04:00:00Z","v":1687176,"vw":133.400966},{"c":129.35,"h":130.7,"l":127.2,"n":42482,"o":128.86,"t":"2026-06-01T04:00:00Z","v":1624014,"vw":129.001864},{"c":119.31,"h":127.25,"l":116.9005,"n":90167,"o":122.16,"t":"2026-06-02T04:00:00Z","v":3823336,"vw":121.878623},{"c":117.64,"h":122.16,"l":116.8,"n":58571,"o":119.13,"t":"2026-06-03T04:00:00Z","v":2475646,"vw":119.05085},{"c":125.95,"h":126.57,"l":116.58,"n":45409,"o":116.81,"t":"2026-06-04T04:00:00Z","v":2511219,"vw":123.549434},{"c":123.33,"h":125.63,"l":120.2701,"n":36313,"o":121.68,"t":"2026-06-05T04:00:00Z","v":2191229,"vw":123.294885},{"c":119.98,"h":121.73,"l":118.07,"n":33134,"o":121,"t":"2026-06-08T04:00:00Z","v":1609369,"vw":119.713607},{"c":120.25,"h":125.68,"l":116,"n":27644,"o":122.67,"t":"2026-06-09T04:00:00Z","v":1487048,"vw":120.967242},{"c":115.15,"h":123.2674,"l":114.61,"n":22560,"o":119.53,"t":"2026-06-10T04:00:00Z","v":1167624,"vw":118.392968},{"c":116.16,"h":116.75,"l":108.8,"n":40018,"o":114.91,"t":"2026-06-11T04:00:00Z","v":2335765,"vw":111.753695},{"c":117.34,"h":121.71,"l":114.2269,"n":27490,"o":119.21,"t":"2026-06-12T04:00:00Z","v":1398438,"vw":118.532088},{"c":123.52,"h":125.96,"l":121.7,"n":30022,"o":122.8,"t":"2026-06-15T04:00:00Z","v":1443464,"vw":124.294907},{"c":126.05,"h":127.83,"l":122,"n":22574,"o":123.77,"t":"2026-06-16T04:00:00Z","v":1262024,"vw":125.192345},{"c":119.5,"h":125.44,"l":118.5906,"n":34368,"o":123.375,"t":"2026-06-17T04:00:00Z","v":1270704,"vw":120.798614},{"c":122.37,"h":123.37,"l":116.19,"n":21042,"o":121.14,"t":"2026-06-18T04:00:00Z","v":1000839,"vw":120.131189},{"c":110.19,"h":116.27,"l":104.88,"n":83714,"o":115.58,"t":"2026-06-22T04:00:00Z","v":4102970,"vw":109.285622},{"c":107.21,"h":109.2,"l":103.55,"n":29765,"o":103.57,"t":"2026-06-23T04:00:00Z","v":1345023,"vw":107.485293},{"c":106.66,"h":111.75,"l":104.6416,"n":31805,"o":108.81,"t":"2026-06-24T04:00:00Z","v":2104932,"vw":107.758501},{"c":105.48,"h":106.81,"l":100.88,"n":29160,"o":101.15,"t":"2026-06-25T04:00:00Z","v":1597141,"vw":103.535453},{"c":101.09,"h":107.17,"l":100.07,"n":25858,"o":104.34,"t":"2026-06-26T04:00:00Z","v":1502041,"vw":103.934306},{"c":111.36,"h":112.96,"l":103.87,"n":22819,"o":104.38,"t":"2026-06-29T04:00:00Z","v":1402173,"vw":109.441388},{"c":113.7,"h":114.5379,"l":107.74,"n":20989,"o":111.7,"t":"2026-06-30T04:00:00Z","v":1083494,"vw":112.063608},{"c":116.27,"h":117.35,"l":113.22,"n":17475,"o":114.5,"t":"2026-07-01T04:00:00Z","v":914453,"vw":115.458557},{"c":115.01,"h":118,"l":111.06,"n":19405,"o":115.62,"t":"2026-07-02T04:00:00Z","v":989191,"vw":114.68309},{"c":119.41,"h":120.36,"l":113.64,"n":13460,"o":116.5,"t":"2026-07-06T04:00:00Z","v":718631,"vw":117.602515},{"c":119.71,"h":123.75,"l":118.79,"n":21598,"o":121,"t":"2026-07-07T04:00:00Z","v":1158378,"vw":121.530796},{"c":116.23,"h":120.26,"l":113.875,"n":15438,"o":118.945,"t":"2026-07-08T04:00:00Z","v":784148,"vw":116.181169},{"c":114.42,"h":114.86,"l":109.46,"n":25104,"o":111.385,"t":"2026-07-09T04:00:00Z","v":1344685,"vw":111.981557},{"c":113.07,"h":113.54,"l":110.46,"n":12808,"o":113.525,"t":"2026-07-10T04:00:00Z","v":678482,"vw":112.03272},{"c":110.26,"h":113.77,"l":109.68,"n":10342,"o":112.69,"t":"2026-07-13T04:00:00Z","v":579767,"vw":111.976707},{"c":114.56,"h":114.94,"l":109.29,"n":11228,"o":109.29,"t":"2026-07-14T04:00:00Z","v":590646,"vw":112.765659},{"c":121.82,"h":123.53,"l":113.5,"n":27886,"o":113.8,"t":"2026-07-15T04:00:00Z","v":1619486,"vw":120.82191},{"c":110.9,"h":124.62,"l":109.5501,"n":36828,"o":123.25,"t":"2026-07-16T04:00:00Z","v":2195867,"vw":117.311734},{"c":106.04,"h":107.2,"l":102.8,"n":21078,"o":105.33,"t":"2026-07-17T04:00:00Z","v":1254804,"vw":105.349044},{"c":109.3,"h":113.9595,"l":108.465,"n":13871,"o":108.585,"t":"2026-07-20T04:00:00Z","v":744145,"vw":111.50216},{"c":106.24,"h":108.8,"l":106.14,"n":20759,"o":108.8,"t":"2026-07-21T04:00:00Z","v":1031548,"vw":107.366826},{"c":103.3,"h":107.8986,"l":102.95,"n":62415,"o":106.9,"t":"2026-07-22T04:00:00Z","v":2726119,"vw":105.853353},{"c":88.415,"h":92.4586,"l":86.78,"n":106391,"o":90.61,"t":"2026-07-23T04:00:00Z","v":5747857,"vw":89.370216},{"c":89.35,"h":91.87,"l":88.041,"n":30329,"o":88.5,"t":"2026-07-24T04:00:00Z","v":2243618,"vw":89.761826},{"c":93.11,"h":95.32,"l":92.051,"n":29226,"o":92.335,"t":"2026-07-27T04:00:00Z","v":2247841,"vw":93.83926},{"c":97.24,"h":98.49,"l":91.95,"n":23395,"o":93.865,"t":"2026-07-28T04:00:00Z","v":1627097,"vw":96.265911},{"c":99.04,"h":102.365,"l":96,"n":22467,"o":97.8,"t":"2026-07-29T04:00:00Z","v":1477514,"vw":98.937907},{"c":97.09,"h":98.725,"l":95.245,"n":23983,"o":97.56,"t":"2026-07-30T04:00:00Z","v":1305941,"vw":96.874917},{"c":110.175,"h":111.59,"l":100.88,"n":31462,"o":101.135,"t":"2026-07-31T04:00:00Z","v":2200568,"vw":106.776245},{"c":120.95,"h":122.8499,"l":114.646,"n":30839,"o":116,"t":"2026-08-03T04:00:00Z","v":2007634,"vw":119.901766},{"c":123.49,"h":125.24,"l":116.75,"n":21001,"o":116.965,"t":"2026-08-04T04:00:00Z","v":1349004,"vw":122.443835},{"c":113.44,"h":127.889,"l":109.8905,"n":40289,"o":127.265,"t":"2026-08-05T04:00:00Z","v":3121332,"vw":116.307182},{"c":110.53,"h":114.55,"l":110.02,"n":19740,"o":112.38,"t":"2026-08-06T04:00:00Z","v":1479858,"vw":111.872865},{"c":108.4,"h":111.1928,"l":108.021,"n":16353,"o":109.94,"t":"2026-08-07T04:00:00Z","v":1112798,"vw":109.179719},{"c":110.37,"h":110.37,"l":107.43,"n":13435,"o":109.035,"t":"2026-08-10T04:00:00Z","v":939242,"vw":108.778306},{"c":101.78,"h":109.725,"l":101.6,"n":24811,"o":109.2,"t":"2026-08-11T04:00:00Z","v":1590150,"vw":104.682872},{"c":101.64,"h":103.305,"l":100.1,"n":22639,"o":103.305,"t":"2026-08-12T04:00:00Z","v":1356960,"vw":101.28756},{"c":103.27,"h":104.25,"l":101.8,"n":13401,"o":102.805,"t":"2026-08-13T04:00:00Z","v":1087460,"vw":103.088141},{"c":102.86,"h":105.6399,"l":102.13,"n":11090,"o":103.76,"t":"2026-08-14T04:00:00Z","v":773584,"vw":103.371693},{"c":101.82,"h":103.61,"l":100.5409,"n":13594,"o":103.125,"t":"2026-08-17T04:00:00Z","v":861200,"vw":101.724578},{"c":101.76,"h":102.28,"l":99.5,"n":11243,"o":100.7,"t":"2026-08-18T04:00:00Z","v":950466,"vw":101.236665},{"c":102.17,"h":103.3,"l":99.78,"n":11431,"o":100.82,"t":"2026-08-19T04:00:00Z","v":875386,"vw":101.879274},{"c":99.68,"h":101.55,"l":98.43,"n":11680,"o":101.11,"t":"2026-08-20T04:00:00Z","v":780922,"vw":99.772153},{"c":102.13,"h":102.83,"l":99.49,"n":9821,"o":100.41,"t":"2026-08-21T04:00:00Z","v":716462,"vw":101.540846},{"c":103.96,"h":106,"l":100.82,"n":12213,"o":101.225,"t":"2026-08-24T04:00:00Z","v":925546,"vw":104.418715},{"c":103.24,"h":105.01,"l":102.4059,"n":7111,"o":104.45,"t":"2026-08-25T04:00:00Z","v":499027,"vw":103.387217},{"c":100.23,"h":103.05,"l":99.21,"n":11177,"o":103.05,"t":"2026-08-26T04:00:00Z","v":708979,"vw":100.454674},{"c":99.42,"h":100.08,"l":98.2505,"n":11393,"o":98.94,"t":"2026-08-27T04:00:00Z","v":651387,"vw":99.33029},{"c":102.82,"h":104.34,"l":99.24,"n":12590,"o":99.39,"t":"2026-08-28T04:00:00Z","v":1020526,"vw":102.558985},{"c":98.59,"h":101.46,"l":97.2302,"n":17807,"o":101.43,"t":"2026-08-31T04:00:00Z","v":1337326,"vw":98.410262},{"c":96.05,"h":97.21,"l":94.81,"n":14757,"o":96.51,"t":"2026-09-01T04:00:00Z","v":1312684,"vw":96.312717},{"c":97.21,"h":98.72,"l":94.75,"n":13264,"o":95.29,"t":"2026-09-02T04:00:00Z","v":1108232,"vw":97.472421},{"c":100.24,"h":101.48,"l":98.93,"n":12594,"o":99.035,"t":"2026-09-03T04:00:00Z","v":914758,"vw":100.264548},{"c":97.91,"h":100.7,"l":97.13,"n":13867,"o":100.23,"t":"2026-09-04T04:00:00Z","v":1041182,"vw":98.306021},{"c":97.84,"h":98.5599,"l":94.88,"n":17321,"o":96.25,"t":"2026-09-08T04:00:00Z","v":1220963,"vw":96.833705},{"c":93.42,"h":93.99,"l":91.79,"n":33823,"o":93.85,"t":"2026-09-09T04:00:00Z","v":2357237,"vw":92.908008},{"c":94.45,"h":94.74,"l":91.61,"n":14433,"o":92.15,"t":"2026-09-10T04:00:00Z","v":1047228,"vw":93.502477},{"c":97.61,"h":100.2,"l":95.655,"n":19599,"o":95.655,"t":"2026-09-11T04:00:00Z","v":1610836,"vw":98.565434},{"c":103.89,"h":104.22,"l":99.7544,"n":22897,"o":100.17,"t":"2026-09-14T04:00:00Z","v":1730733,"vw":102.259809},{"c":101.24,"h":103,"l":99.955,"n":8760,"o":102.405,"t":"2026-09-15T04:00:00Z","v":766831,"vw":101.014684},{"c":99.92,"h":103.2,"l":98.7,"n":8242,"o":102.56,"t":"2026-09-16T04:00:00Z","v":596789,"vw":101.03016},{"c":102.5,"h":103.77,"l":100.65,"n":10717,"o":103.41,"t":"2026-09-17T04:00:00Z","v":875353,"vw":101.910457},{"c":103.45,"h":109.615,"l":103.1807,"n":24081,"o":107.71,"t":"2026-09-18T04:00:00Z","v":1877593,"vw":105.875538},{"c":106.98,"h":108.5,"l":103.5,"n":15335,"o":104.225,"t":"2026-09-21T04:00:00Z","v":1316956,"vw":107.055897},{"c":104.21,"h":111.95,"l":103.58,"n":23544,"o":108.28,"t":"2026-09-22T04:00:00Z","v":1894756,"vw":107.282356},{"c":96.23,"h":103.35,"l":96.02,"n":38083,"o":103.22,"t":"2026-09-23T04:00:00Z","v":2646466,"vw":98.121725},{"c":98.77,"h":99.1,"l":95.28,"n":17957,"o":95.28,"t":"2026-09-24T04:00:00Z","v":1373761,"vw":97.485545},{"c":99.53,"h":101.29,"l":97.91,"n":12333,"o":98.55,"t":"2026-09-25T04:00:00Z","v":1014519,"vw":99.553645},{"c":98.79,"h":99.2595,"l":97.014,"n":10113,"o":97.65,"t":"2026-09-28T04:00:00Z","v":643510,"vw":98.103845},{"c":97.82,"h":98.8323,"l":96.1,"n":12651,"o":98.51,"t":"2026-09-29T04:00:00Z","v":874544,"vw":97.005969},{"c":99.41,"h":104.37,"l":97.89,"n":29272,"o":99.74,"t":"2026-09-30T04:00:00Z","v":2382980,"vw":102.24687},{"c":96.11,"h":104.62,"l":94.61,"n":36654,"o":103.285,"t":"2026-10-01T04:00:00Z","v":2868786,"vw":97.429882},{"c":99.06,"h":100.3297,"l":97.8,"n":17736,"o":97.8,"t":"2026-10-02T04:00:00Z","v":1858473,"vw":99.108014},{"c":100.85,"h":101.62,"l":98.42,"n":11490,"o":98.595,"t":"2026-10-05T04:00:00Z","v":919324,"vw":100.161702},{"c":101.42,"h":102.16,"l":99.69,"n":14559,"o":101.49,"t":"2026-10-06T04:00:00Z","v":1495986,"vw":100.977496},{"c":102.95,"h":103.23,"l":98.75,"n":13228,"o":100.71,"t":"2026-10-07T04:00:00Z","v":1240908,"vw":100.68194},{"c":101.59,"h":106.65,"l":100.6101,"n":18910,"o":104.63,"t":"2026-10-08T04:00:00Z","v":1728557,"vw":103.055086},{"c":103.51,"h":105.3032,"l":102.69,"n":11040,"o":103.345,"t":"2026-10-09T04:00:00Z","v":1001785,"vw":104.014497},{"c":104.14,"h":106.4,"l":102.89,"n":10949,"o":103.78,"t":"2026-10-12T04:00:00Z","v":944810,"vw":104.765172},{"c":104.85,"h":107.5406,"l":103.5,"n":12521,"o":106.265,"t":"2026-10-13T04:00:00Z","v":1172586,"vw":105.732215},{"c":101.14,"h":108.08,"l":100.3,"n":18725,"o":106.04,"t":"2026-10-14T04:00:00Z","v":1703013,"vw":104.289966},{"c":101.9,"h":103.575,"l":96.98,"n":11634,"o":99.09,"t":"2026-10-15T04:00:00Z","v":1023906,"vw":101.298673},{"c":96.78,"h":102.7,"l":96,"n":11912,"o":101.29,"t":"2026-10-16T04:00:00Z","v":794933,"vw":98.367384},{"c":98.86,"h":100.2,"l":97.52,"n":8413,"o":98.57,"t":"2026-10-19T04:00:00Z","v":689405,"vw":99.224668},{"c":96.52,"h":99.18,"l":95.5,"n":11009,"o":98.63,"t":"2026-10-20T04:00:00Z","v":873697,"vw":97.180971},{"c":93.45,"h":94.89,"l":91,"n":28696,"o":94.855,"t":"2026-10-21T04:00:00Z","v":2047462,"vw":92.566184},{"c":87.48,"h":91.51,"l":86.3,"n":21319,"o":90.975,"t":"2026-10-22T04:00:00Z","v":1428566,"vw":88.972701}],"volatilityBars":[{"c":107.96,"h":107.98,"l":106.98,"n":415,"o":106.98,"t":"2026-09-22T08:00:00Z","v":21341,"vw":107.624969},{"c":107.76,"h":107.87,"l":107.76,"n":16,"o":107.81,"t":"2026-09-22T08:15:00Z","v":1714,"vw":107.816944},{"c":107.65,"h":107.65,"l":107.13,"n":59,"o":107.27,"t":"2026-09-22T08:30:00Z","v":2447,"vw":107.331842},{"c":108.38,"h":108.4,"l":108,"n":57,"o":108,"t":"2026-09-22T08:45:00Z","v":2318,"vw":108.137912},{"c":108.18,"h":108.38,"l":108.18,"n":26,"o":108.23,"t":"2026-09-22T09:00:00Z","v":1340,"vw":108.326742},{"c":108.3,"h":108.3,"l":108.25,"n":60,"o":108.29,"t":"2026-09-22T09:15:00Z","v":2540,"vw":108.288958},{"c":108.57,"h":108.5729,"l":108.39,"n":20,"o":108.4,"t":"2026-09-22T09:30:00Z","v":2818,"vw":108.433067},{"c":108.73,"h":108.7515,"l":108.55,"n":29,"o":108.55,"t":"2026-09-22T09:45:00Z","v":1358,"vw":108.635695},{"c":107.95,"h":108.55,"l":107.95,"n":345,"o":108.53,"t":"2026-09-22T10:00:00Z","v":7343,"vw":108.227127},{"c":107.75,"h":107.97,"l":107.5,"n":25,"o":107.97,"t":"2026-09-22T10:15:00Z","v":4339,"vw":107.692927},{"c":108.02,"h":108.02,"l":107.77,"n":19,"o":107.78,"t":"2026-09-22T10:30:00Z","v":1150,"vw":107.94125},{"c":107.8,"h":107.98,"l":107.8,"n":16,"o":107.98,"t":"2026-09-22T10:45:00Z","v":662,"vw":107.860399},{"c":107.52,"h":107.9128,"l":107.52,"n":43,"o":107.9128,"t":"2026-09-22T11:00:00Z","v":2685,"vw":107.743257},{"c":107.51,"h":107.72,"l":107.51,"n":40,"o":107.53,"t":"2026-09-22T11:15:00Z","v":3309,"vw":107.578728},{"c":107.7242,"h":107.75,"l":107.56,"n":72,"o":107.6039,"t":"2026-09-22T11:30:00Z","v":5433,"vw":107.62005},{"c":107.5226,"h":107.67,"l":107.3,"n":61,"o":107.6112,"t":"2026-09-22T11:45:00Z","v":4048,"vw":107.566811},{"c":107.2,"h":107.5315,"l":107.2,"n":9,"o":107.5315,"t":"2026-09-22T12:00:00Z","v":1270,"vw":107.406898},{"c":107.272,"h":107.272,"l":107.1,"n":18,"o":107.2,"t":"2026-09-22T12:15:00Z","v":6132,"vw":107.228923},{"c":107.25,"h":107.3881,"l":107.15,"n":40,"o":107.15,"t":"2026-09-22T12:30:00Z","v":6442,"vw":107.257766},{"c":107.16,"h":107.44,"l":107.16,"n":83,"o":107.25,"t":"2026-09-22T12:45:00Z","v":4889,"vw":107.331978},{"c":107.4,"h":107.4,"l":107.16,"n":22,"o":107.32,"t":"2026-09-22T13:00:00Z","v":2364,"vw":107.252803},{"c":107.91,"h":108.4,"l":107.42,"n":134,"o":107.7104,"t":"2026-09-22T13:15:00Z","v":6183,"vw":107.873395},{"c":110.465,"h":110.52,"l":107.6631,"n":2306,"o":108.28,"t":"2026-09-22T13:30:00Z","v":230203,"vw":109.550404},{"c":109.67,"h":111.95,"l":109.39,"n":2501,"o":110.45,"t":"2026-09-22T13:45:00Z","v":235901,"vw":110.807016},{"c":110.225,"h":110.37,"l":109.1,"n":983,"o":109.6445,"t":"2026-09-22T14:00:00Z","v":91905,"vw":109.662587},{"c":110.635,"h":110.635,"l":109.86,"n":712,"o":110.1399,"t":"2026-09-22T14:15:00Z","v":51452,"vw":110.251156},{"c":110.35,"h":110.67,"l":109.6605,"n":632,"o":110.635,"t":"2026-09-22T14:30:00Z","v":58919,"vw":110.189455},{"c":109.43,"h":110.49,"l":109.17,"n":460,"o":110.32,"t":"2026-09-22T14:45:00Z","v":37292,"vw":109.979109},{"c":108.5,"h":109.3,"l":108.24,"n":730,"o":109.3,"t":"2026-09-22T15:00:00Z","v":55217,"vw":108.662566},{"c":108.08,"h":108.5656,"l":108,"n":315,"o":108.525,"t":"2026-09-22T15:15:00Z","v":26247,"vw":108.385347},{"c":106.9802,"h":108,"l":106.9801,"n":730,"o":108,"t":"2026-09-22T15:30:00Z","v":82864,"vw":107.33351},{"c":106.54,"h":107.1545,"l":106.43,"n":552,"o":107.08,"t":"2026-09-22T15:45:00Z","v":33836,"vw":106.807451},{"c":105.311,"h":106.669,"l":105.311,"n":714,"o":106.669,"t":"2026-09-22T16:00:00Z","v":51796,"vw":105.902728},{"c":104.69,"h":105.6,"l":104.69,"n":812,"o":105.2,"t":"2026-09-22T16:15:00Z","v":65018,"vw":105.212206},{"c":104.27,"h":104.67,"l":103.58,"n":1266,"o":104.67,"t":"2026-09-22T16:30:00Z","v":110193,"vw":104.121532},{"c":104.0001,"h":104.33,"l":103.81,"n":625,"o":104.2888,"t":"2026-09-22T16:45:00Z","v":50761,"vw":104.042644},{"c":104.31,"h":104.31,"l":103.6,"n":855,"o":104,"t":"2026-09-22T17:00:00Z","v":75082,"vw":103.981126},{"c":104.8,"h":105.13,"l":104.15,"n":923,"o":104.1675,"t":"2026-09-22T17:15:00Z","v":79623,"vw":104.702125},{"c":104.445,"h":104.9,"l":104.12,"n":565,"o":104.9,"t":"2026-09-22T17:30:00Z","v":56146,"vw":104.500945},{"c":105.49,"h":105.67,"l":104.44,"n":720,"o":104.44,"t":"2026-09-22T17:45:00Z","v":69269,"vw":104.915561},{"c":105.16,"h":105.7393,"l":105.11,"n":247,"o":105.49,"t":"2026-09-22T18:00:00Z","v":26323,"vw":105.373533},{"c":105.11,"h":105.3999,"l":105.11,"n":258,"o":105.195,"t":"2026-09-22T18:15:00Z","v":15773,"vw":105.259674},{"c":105.5186,"h":105.65,"l":105.0591,"n":275,"o":105.17,"t":"2026-09-22T18:30:00Z","v":23964,"vw":105.27536},{"c":104.875,"h":105.53,"l":104.6901,"n":264,"o":105.47,"t":"2026-09-22T18:45:00Z","v":17504,"vw":105.140721},{"c":104.8,"h":104.9994,"l":104.5012,"n":246,"o":104.8,"t":"2026-09-22T19:00:00Z","v":31936,"vw":104.699872},{"c":105.35,"h":105.44,"l":104.87,"n":281,"o":104.87,"t":"2026-09-22T19:15:00Z","v":20972,"vw":105.125033},{"c":104.88,"h":105.57,"l":104.88,"n":381,"o":105.33,"t":"2026-09-22T19:30:00Z","v":26833,"vw":105.301809},{"c":104.14,"h":105.22,"l":103.98,"n":1682,"o":104.94,"t":"2026-09-22T19:45:00Z","v":105717,"vw":104.441488},{"c":104.238,"h":104.6203,"l":104.017,"n":180,"o":104.21,"t":"2026-09-22T20:00:00Z","v":6648,"vw":104.214262},{"c":104.449,"h":104.449,"l":104.27,"n":39,"o":104.4164,"t":"2026-09-22T20:15:00Z","v":2671,"vw":104.348475},{"c":104.43,"h":104.43,"l":104.3,"n":19,"o":104.3,"t":"2026-09-22T20:30:00Z","v":2832,"vw":104.360064},{"c":104.44,"h":104.5,"l":104.3,"n":33,"o":104.4,"t":"2026-09-22T20:45:00Z","v":3667,"vw":104.374822},{"c":104.48,"h":104.5,"l":104.4,"n":36,"o":104.4,"t":"2026-09-22T21:00:00Z","v":4850,"vw":104.478811},{"c":104.6937,"h":104.75,"l":104.4062,"n":39,"o":104.48,"t":"2026-09-22T21:15:00Z","v":3615,"vw":104.536477},{"c":104.7,"h":104.75,"l":104.65,"n":39,"o":104.65,"t":"2026-09-22T21:30:00Z","v":4146,"vw":104.742546},{"c":104.8,"h":104.98,"l":104.7,"n":24,"o":104.7,"t":"2026-09-22T21:45:00Z","v":2218,"vw":104.802561},{"c":105,"h":105,"l":104.78,"n":45,"o":104.78,"t":"2026-09-22T22:00:00Z","v":4769,"vw":104.983607},{"c":105.076,"h":105.076,"l":104.9076,"n":76,"o":105,"t":"2026-09-22T22:15:00Z","v":11697,"vw":104.993913},{"c":104.96,"h":104.96,"l":104.95,"n":11,"o":104.96,"t":"2026-09-22T22:30:00Z","v":509,"vw":104.954796},{"c":104.72,"h":104.75,"l":104.72,"n":33,"o":104.75,"t":"2026-09-22T22:45:00Z","v":2568,"vw":104.736517},{"c":104.92,"h":104.92,"l":104.8414,"n":13,"o":104.85,"t":"2026-09-22T23:00:00Z","v":898,"vw":104.863175},{"c":104.8999,"h":104.9,"l":104.86,"n":16,"o":104.9,"t":"2026-09-22T23:15:00Z","v":1429,"vw":104.885193},{"c":104.7,"h":104.85,"l":104.7,"n":27,"o":104.85,"t":"2026-09-22T23:30:00Z","v":1126,"vw":104.794288},{"c":104.6,"h":104.85,"l":104.5,"n":50,"o":104.85,"t":"2026-09-22T23:45:00Z","v":3273,"vw":104.771031},{"c":105.02,"h":105.31,"l":104.76,"n":395,"o":104.81,"t":"2026-09-23T08:00:00Z","v":18553,"vw":104.994644},{"c":104.9,"h":104.9,"l":104.9,"n":4,"o":104.9,"t":"2026-09-23T08:15:00Z","v":155,"vw":104.9},{"c":104.85,"h":105.08,"l":104.85,"n":16,"o":105.08,"t":"2026-09-23T08:30:00Z","v":3446,"vw":104.955112},{"c":105.03,"h":105.03,"l":104.85,"n":14,"o":104.85,"t":"2026-09-23T08:45:00Z","v":2185,"vw":104.858837},{"c":104.91,"h":104.91,"l":104.89,"n":9,"o":104.89,"t":"2026-09-23T09:15:00Z","v":350,"vw":104.9},{"c":104.73,"h":104.8,"l":104.73,"n":22,"o":104.8,"t":"2026-09-23T09:30:00Z","v":1849,"vw":104.776455},{"c":104.9,"h":104.9,"l":104.7,"n":20,"o":104.7,"t":"2026-09-23T09:45:00Z","v":1020,"vw":104.799455},{"c":105,"h":105,"l":104.9,"n":9,"o":104.9,"t":"2026-09-23T10:00:00Z","v":695,"vw":104.932203},{"c":105.5,"h":105.5,"l":105.08,"n":14,"o":105.2,"t":"2026-09-23T10:15:00Z","v":932,"vw":105.205},{"c":105.37,"h":105.37,"l":105.05,"n":9,"o":105.05,"t":"2026-09-23T10:30:00Z","v":297,"vw":105.198837},{"c":104.57,"h":105,"l":104.57,"n":53,"o":105,"t":"2026-09-23T11:00:00Z","v":3920,"vw":104.769725},{"c":104.3459,"h":104.7,"l":104.3459,"n":47,"o":104.6,"t":"2026-09-23T11:15:00Z","v":1858,"vw":104.611445},{"c":103.8,"h":104.31,"l":103.73,"n":204,"o":104.25,"t":"2026-09-23T11:30:00Z","v":17180,"vw":103.951704},{"c":103.956,"h":104.18,"l":103.9,"n":82,"o":103.9,"t":"2026-09-23T11:45:00Z","v":6621,"vw":104.029564},{"c":103.78,"h":104.2,"l":103.65,"n":244,"o":104.13,"t":"2026-09-23T12:00:00Z","v":14153,"vw":104.026674},{"c":103.6,"h":103.85,"l":103.6,"n":59,"o":103.85,"t":"2026-09-23T12:15:00Z","v":3538,"vw":103.7242},{"c":103.6,"h":103.8601,"l":103.6,"n":70,"o":103.6,"t":"2026-09-23T12:30:00Z","v":5427,"vw":103.751424},{"c":103.4,"h":103.5,"l":102.77,"n":184,"o":103.5,"t":"2026-09-23T12:45:00Z","v":11607,"vw":103.1934},{"c":103.8,"h":103.8,"l":103.4,"n":67,"o":103.55,"t":"2026-09-23T13:00:00Z","v":3588,"vw":103.624584},{"c":103.24,"h":103.6806,"l":103.24,"n":120,"o":103.65,"t":"2026-09-23T13:15:00Z","v":5395,"vw":103.559608},{"c":101.54,"h":103.35,"l":100.98,"n":2408,"o":103.22,"t":"2026-09-23T13:30:00Z","v":190482,"vw":101.865981},{"c":99.61,"h":101.67,"l":99.4247,"n":2729,"o":101.67,"t":"2026-09-23T13:45:00Z","v":208768,"vw":100.369817},{"c":98.3295,"h":99.68,"l":98.3295,"n":3546,"o":99.65,"t":"2026-09-23T14:00:00Z","v":236717,"vw":98.945241},{"c":98.2,"h":98.5,"l":97.5515,"n":2732,"o":98.32,"t":"2026-09-23T14:15:00Z","v":196297,"vw":98.021909},{"c":98.5999,"h":98.629,"l":98.11,"n":1546,"o":98.21,"t":"2026-09-23T14:30:00Z","v":122953,"vw":98.405571},{"c":99.0319,"h":99.14,"l":98.3301,"n":1588,"o":98.6,"t":"2026-09-23T14:45:00Z","v":114305,"vw":98.696525},{"c":98.5853,"h":99.095,"l":98.25,"n":1118,"o":99.06,"t":"2026-09-23T15:00:00Z","v":76200,"vw":98.659478},{"c":98.099,"h":98.56,"l":97.92,"n":1247,"o":98.3501,"t":"2026-09-23T15:15:00Z","v":90405,"vw":98.2228},{"c":98,"h":98.13,"l":97.75,"n":1016,"o":98.01,"t":"2026-09-23T15:30:00Z","v":57594,"vw":97.942871},{"c":97.8,"h":98.2,"l":97.64,"n":872,"o":97.99,"t":"2026-09-23T15:45:00Z","v":48618,"vw":97.833143},{"c":97.885,"h":98.0084,"l":97.706,"n":537,"o":97.879,"t":"2026-09-23T16:00:00Z","v":36124,"vw":97.878505},{"c":96.82,"h":97.9086,"l":96.8101,"n":1866,"o":97.9086,"t":"2026-09-23T16:15:00Z","v":125377,"vw":97.28232},{"c":96.65,"h":97.17,"l":96.57,"n":1413,"o":96.84,"t":"2026-09-23T16:30:00Z","v":99516,"vw":96.837973},{"c":96.3,"h":96.85,"l":96.13,"n":1342,"o":96.6,"t":"2026-09-23T16:45:00Z","v":79350,"vw":96.436379},{"c":96.275,"h":96.61,"l":96.17,"n":945,"o":96.35,"t":"2026-09-23T17:00:00Z","v":77210,"vw":96.349479},{"c":96.5428,"h":96.59,"l":96.215,"n":729,"o":96.2365,"t":"2026-09-23T17:15:00Z","v":50519,"vw":96.406245},{"c":96.7,"h":96.85,"l":96.3,"n":740,"o":96.405,"t":"2026-09-23T17:30:00Z","v":46724,"vw":96.524077},{"c":97.1099,"h":97.1099,"l":96.7,"n":722,"o":96.7,"t":"2026-09-23T17:45:00Z","v":50250,"vw":96.88865},{"c":97.31,"h":97.3261,"l":96.8,"n":677,"o":97.06,"t":"2026-09-23T18:00:00Z","v":53368,"vw":97.089388},{"c":97.33,"h":97.45,"l":97.16,"n":550,"o":97.36,"t":"2026-09-23T18:15:00Z","v":37051,"vw":97.351158},{"c":97.09,"h":97.31,"l":96.8,"n":524,"o":97.305,"t":"2026-09-23T18:30:00Z","v":30415,"vw":97.028027},{"c":96.93,"h":97.23,"l":96.8507,"n":324,"o":97.09,"t":"2026-09-23T18:45:00Z","v":15092,"vw":97.020506},{"c":97,"h":97.195,"l":96.9122,"n":332,"o":96.93,"t":"2026-09-23T19:00:00Z","v":18107,"vw":97.006124},{"c":96.88,"h":97.04,"l":96.81,"n":353,"o":96.955,"t":"2026-09-23T19:15:00Z","v":34037,"vw":96.922514},{"c":96.34,"h":97.14,"l":96.1783,"n":939,"o":96.95,"t":"2026-09-23T19:30:00Z","v":81029,"vw":96.59857},{"c":96.22,"h":96.43,"l":96.02,"n":3151,"o":96.34,"t":"2026-09-23T19:45:00Z","v":241739,"vw":96.246774},{"c":96.4606,"h":96.4606,"l":96.23,"n":261,"o":96.23,"t":"2026-09-23T20:00:00Z","v":16281,"vw":96.312546},{"c":96.482,"h":96.49,"l":96.368,"n":148,"o":96.47,"t":"2026-09-23T20:15:00Z","v":7745,"vw":96.42996},{"c":96.72,"h":96.74,"l":96.46,"n":147,"o":96.5,"t":"2026-09-23T20:30:00Z","v":7140,"vw":96.579193},{"c":96.65,"h":96.7,"l":96.6283,"n":65,"o":96.69,"t":"2026-09-23T20:45:00Z","v":4143,"vw":96.67703},{"c":96.6683,"h":96.68,"l":96.5827,"n":42,"o":96.5827,"t":"2026-09-23T21:00:00Z","v":1840,"vw":96.646627},{"c":96.7,"h":96.7,"l":96.43,"n":67,"o":96.65,"t":"2026-09-23T21:15:00Z","v":3465,"vw":96.559327},{"c":96.88,"h":96.88,"l":96.631,"n":27,"o":96.72,"t":"2026-09-23T21:30:00Z","v":2490,"vw":96.687607},{"c":96.9,"h":96.96,"l":96.87,"n":40,"o":96.87,"t":"2026-09-23T21:45:00Z","v":1883,"vw":96.897072},{"c":96.933,"h":96.95,"l":96.7748,"n":57,"o":96.85,"t":"2026-09-23T22:00:00Z","v":4678,"vw":96.869924},{"c":96.87,"h":96.9845,"l":96.87,"n":92,"o":96.9,"t":"2026-09-23T22:15:00Z","v":6061,"vw":96.938913},{"c":96.9699,"h":96.97,"l":96.8531,"n":29,"o":96.869,"t":"2026-09-23T22:30:00Z","v":4020,"vw":96.927004},{"c":96.85,"h":96.969,"l":96.84,"n":77,"o":96.9331,"t":"2026-09-23T22:45:00Z","v":9047,"vw":96.870284},{"c":96.97,"h":97.169,"l":96.8542,"n":76,"o":96.9663,"t":"2026-09-23T23:00:00Z","v":18438,"vw":97.009007},{"c":96.85,"h":96.9821,"l":96.8,"n":74,"o":96.92,"t":"2026-09-23T23:15:00Z","v":9554,"vw":96.859139},{"c":96.82,"h":97,"l":96.8,"n":66,"o":97,"t":"2026-09-23T23:30:00Z","v":3833,"vw":96.857523},{"c":96.886,"h":96.9675,"l":96.77,"n":75,"o":96.85,"t":"2026-09-23T23:45:00Z","v":6936,"vw":96.857101},{"c":96.16,"h":97.99,"l":96.05,"n":1097,"o":97,"t":"2026-09-24T08:00:00Z","v":56378,"vw":96.917925},{"c":96.2,"h":96.5,"l":96.17,"n":39,"o":96.17,"t":"2026-09-24T08:15:00Z","v":2068,"vw":96.340528},{"c":95.38,"h":96.12,"l":95.35,"n":281,"o":96.01,"t":"2026-09-24T08:30:00Z","v":13099,"vw":95.754879},{"c":95.28,"h":95.55,"l":95.25,"n":117,"o":95.55,"t":"2026-09-24T08:45:00Z","v":5004,"vw":95.36904},{"c":95.5,"h":95.64,"l":95.4,"n":50,"o":95.4,"t":"2026-09-24T09:00:00Z","v":5271,"vw":95.484154},{"c":95.2,"h":95.6,"l":95.14,"n":101,"o":95.45,"t":"2026-09-24T09:15:00Z","v":6034,"vw":95.427308},{"c":95.12,"h":95.53,"l":95.12,"n":100,"o":95.35,"t":"2026-09-24T09:30:00Z","v":7298,"vw":95.345712},{"c":95.3,"h":95.31,"l":94.98,"n":163,"o":95.06,"t":"2026-09-24T09:45:00Z","v":6832,"vw":95.01371},{"c":95.56,"h":95.75,"l":95.56,"n":4,"o":95.75,"t":"2026-09-24T10:00:00Z","v":1727,"vw":95.582353},{"c":95.7,"h":95.75,"l":95.6,"n":23,"o":95.71,"t":"2026-09-24T10:15:00Z","v":1828,"vw":95.710222},{"c":95.99,"h":95.99,"l":95.98,"n":20,"o":95.98,"t":"2026-09-24T10:30:00Z","v":793,"vw":95.983548},{"c":95.75,"h":95.9092,"l":95.75,"n":14,"o":95.9092,"t":"2026-09-24T10:45:00Z","v":1623,"vw":95.868872},{"c":95.4951,"h":95.9,"l":95.2,"n":191,"o":95.9,"t":"2026-09-24T11:00:00Z","v":10434,"vw":95.575389},{"c":94.87,"h":95.55,"l":94.87,"n":250,"o":95.54,"t":"2026-09-24T11:15:00Z","v":12203,"vw":95.129735},{"c":94.9366,"h":95.0866,"l":94.7,"n":149,"o":95.0866,"t":"2026-09-24T11:30:00Z","v":4891,"vw":94.886915},{"c":94.962,"h":95,"l":94.7,"n":109,"o":95,"t":"2026-09-24T11:45:00Z","v":6795,"vw":94.818444},{"c":94.9129,"h":95.05,"l":94.82,"n":80,"o":94.9,"t":"2026-09-24T12:00:00Z","v":3020,"vw":94.915962},{"c":95.1,"h":95.28,"l":94.98,"n":129,"o":94.98,"t":"2026-09-24T12:15:00Z","v":4946,"vw":95.09923},{"c":95.42,"h":95.42,"l":94.98,"n":92,"o":95.07,"t":"2026-09-24T12:30:00Z","v":4538,"vw":95.114295},{"c":95.9,"h":95.924,"l":95.36,"n":82,"o":95.36,"t":"2026-09-24T12:45:00Z","v":10012,"vw":95.575324},{"c":96.44,"h":96.59,"l":95.89,"n":158,"o":95.89,"t":"2026-09-24T13:00:00Z","v":7820,"vw":96.228297},{"c":95.23,"h":96.5,"l":95.23,"n":287,"o":96.28,"t":"2026-09-24T13:15:00Z","v":10944,"vw":95.97355},{"c":95.94,"h":97.1574,"l":95.28,"n":1746,"o":95.28,"t":"2026-09-24T13:30:00Z","v":143297,"vw":96.319214},{"c":96.03,"h":96.53,"l":95.8401,"n":850,"o":95.87,"t":"2026-09-24T13:45:00Z","v":49129,"vw":96.170663},{"c":96.6,"h":97.27,"l":96.12,"n":844,"o":96.12,"t":"2026-09-24T14:00:00Z","v":59549,"vw":96.641665},{"c":96.93,"h":97.2,"l":96.43,"n":550,"o":96.6403,"t":"2026-09-24T14:15:00Z","v":41841,"vw":96.927726},{"c":96.4523,"h":97,"l":96.4523,"n":508,"o":97,"t":"2026-09-24T14:30:00Z","v":34280,"vw":96.804626},{"c":96.6651,"h":97.53,"l":96.44,"n":463,"o":96.4516,"t":"2026-09-24T14:45:00Z","v":52576,"vw":97.1051},{"c":95.92,"h":96.8604,"l":95.9,"n":736,"o":96.7858,"t":"2026-09-24T15:00:00Z","v":80823,"vw":96.351957},{"c":96.39,"h":96.85,"l":95.9905,"n":326,"o":96,"t":"2026-09-24T15:15:00Z","v":20828,"vw":96.413203},{"c":96.47,"h":96.77,"l":96.21,"n":315,"o":96.35,"t":"2026-09-24T15:30:00Z","v":35984,"vw":96.539087},{"c":96.95,"h":97,"l":96.04,"n":346,"o":96.425,"t":"2026-09-24T15:45:00Z","v":28552,"vw":96.4806},{"c":97.55,"h":97.57,"l":96.8,"n":412,"o":96.99,"t":"2026-09-24T16:00:00Z","v":46197,"vw":97.090167},{"c":97.91,"h":98.55,"l":97.585,"n":863,"o":97.635,"t":"2026-09-24T16:15:00Z","v":82448,"vw":98.058254},{"c":98.3277,"h":98.6699,"l":97.77,"n":508,"o":97.89,"t":"2026-09-24T16:30:00Z","v":42173,"vw":98.317461},{"c":98.9,"h":99.1,"l":98.2,"n":628,"o":98.33,"t":"2026-09-24T16:45:00Z","v":50784,"vw":98.632349},{"c":98.9458,"h":98.9999,"l":98.54,"n":501,"o":98.79,"t":"2026-09-24T17:00:00Z","v":45771,"vw":98.737202},{"c":98.18,"h":98.96,"l":97.96,"n":426,"o":98.9,"t":"2026-09-24T17:15:00Z","v":51558,"vw":98.521697},{"c":97.96,"h":98.29,"l":97.96,"n":198,"o":98.2764,"t":"2026-09-24T17:30:00Z","v":31894,"vw":98.158524},{"c":98.215,"h":98.215,"l":97.89,"n":190,"o":98.0179,"t":"2026-09-24T17:45:00Z","v":11938,"vw":98.015534},{"c":98.705,"h":98.73,"l":98.1,"n":283,"o":98.22,"t":"2026-09-24T18:00:00Z","v":25632,"vw":98.377526},{"c":98.52,"h":98.83,"l":98.42,"n":390,"o":98.7644,"t":"2026-09-24T18:15:00Z","v":32060,"vw":98.553765},{"c":98.66,"h":98.8,"l":98.41,"n":224,"o":98.45,"t":"2026-09-24T18:30:00Z","v":15619,"vw":98.623403},{"c":98.465,"h":98.83,"l":98.465,"n":170,"o":98.66,"t":"2026-09-24T18:45:00Z","v":13188,"vw":98.630686},{"c":98.25,"h":98.43,"l":97.9201,"n":246,"o":98.36,"t":"2026-09-24T19:00:00Z","v":28909,"vw":98.167424},{"c":98.5299,"h":98.57,"l":98.25,"n":187,"o":98.25,"t":"2026-09-24T19:15:00Z","v":13192,"vw":98.419284},{"c":98.55,"h":98.605,"l":98.34,"n":260,"o":98.55,"t":"2026-09-24T19:30:00Z","v":36671,"vw":98.49153},{"c":98.62,"h":99.06,"l":98.47,"n":811,"o":98.52,"t":"2026-09-24T19:45:00Z","v":70585,"vw":98.792513},{"c":98.5,"h":98.77,"l":98.5,"n":45,"o":98.77,"t":"2026-09-24T20:00:00Z","v":6072,"vw":98.695302},{"c":98.0942,"h":98.5,"l":98.0942,"n":38,"o":98.5,"t":"2026-09-24T20:15:00Z","v":2430,"vw":98.346854},{"c":98.14,"h":98.3,"l":98.101,"n":16,"o":98.101,"t":"2026-09-24T20:30:00Z","v":1330,"vw":98.209843},{"c":98.1407,"h":98.1407,"l":98.1407,"n":2,"o":98.1407,"t":"2026-09-24T20:45:00Z","v":373,"vw":98.1407},{"c":98.4049,"h":98.4049,"l":98.3435,"n":3,"o":98.3435,"t":"2026-09-24T21:00:00Z","v":210,"vw":98.3742},{"c":98.36,"h":98.4,"l":98.36,"n":3,"o":98.4,"t":"2026-09-24T21:15:00Z","v":303,"vw":98.386667},{"c":98.4,"h":98.4,"l":98.4,"n":1,"o":98.4,"t":"2026-09-24T21:30:00Z","v":100,"vw":98.4},{"c":98.3,"h":98.41,"l":98.3,"n":11,"o":98.4,"t":"2026-09-24T21:45:00Z","v":1035,"vw":98.35492},{"c":98.46,"h":98.46,"l":98.185,"n":14,"o":98.45,"t":"2026-09-24T22:00:00Z","v":1637,"vw":98.342041},{"c":98.14,"h":98.43,"l":98.14,"n":37,"o":98.25,"t":"2026-09-24T22:15:00Z","v":4979,"vw":98.228686},{"c":98.45,"h":98.45,"l":98.3,"n":12,"o":98.3,"t":"2026-09-24T22:30:00Z","v":1206,"vw":98.362605},{"c":98.4227,"h":98.44,"l":98.4173,"n":5,"o":98.4173,"t":"2026-09-24T22:45:00Z","v":2872,"vw":98.438571},{"c":98.35,"h":98.35,"l":98.2311,"n":3,"o":98.2311,"t":"2026-09-24T23:00:00Z","v":632,"vw":98.263184},{"c":98.4,"h":98.4,"l":98.21,"n":11,"o":98.22,"t":"2026-09-24T23:15:00Z","v":1100,"vw":98.252689},{"c":98.36,"h":98.54,"l":98.2734,"n":16,"o":98.2734,"t":"2026-09-24T23:30:00Z","v":1084,"vw":98.377585},{"c":98.1,"h":98.27,"l":98,"n":21,"o":98.27,"t":"2026-09-24T23:45:00Z","v":1147,"vw":98.143833},{"c":98.3835,"h":99.29,"l":98.3835,"n":534,"o":99.05,"t":"2026-09-25T08:00:00Z","v":33892,"vw":98.971077},{"c":98.9,"h":98.9,"l":98.8,"n":8,"o":98.8,"t":"2026-09-25T08:15:00Z","v":443,"vw":98.834211},{"c":99.19,"h":99.21,"l":98.94,"n":70,"o":98.96,"t":"2026-09-25T08:30:00Z","v":6363,"vw":99.089539},{"c":99.2,"h":99.2,"l":99.16,"n":14,"o":99.16,"t":"2026-09-25T08:45:00Z","v":1233,"vw":99.179464},{"c":99.39,"h":99.48,"l":99.2,"n":134,"o":99.2,"t":"2026-09-25T09:00:00Z","v":20565,"vw":99.386623},{"c":99.55,"h":99.55,"l":99.3,"n":44,"o":99.3,"t":"2026-09-25T09:15:00Z","v":3252,"vw":99.456106},{"c":99.55,"h":99.58,"l":99.55,"n":9,"o":99.58,"t":"2026-09-25T09:30:00Z","v":1010,"vw":99.564321},{"c":99.5507,"h":99.5507,"l":99.5507,"n":4,"o":99.5507,"t":"2026-09-25T09:45:00Z","v":301,"vw":99.5507},{"c":99.5,"h":99.5,"l":99.31,"n":46,"o":99.39,"t":"2026-09-25T10:00:00Z","v":1617,"vw":99.379207},{"c":99.45,"h":99.45,"l":99.45,"n":3,"o":99.45,"t":"2026-09-25T10:15:00Z","v":275,"vw":99.45},{"c":99.2188,"h":99.33,"l":99.2188,"n":28,"o":99.3,"t":"2026-09-25T10:30:00Z","v":6344,"vw":99.299011},{"c":99.3,"h":99.34,"l":99.21,"n":19,"o":99.25,"t":"2026-09-25T10:45:00Z","v":1083,"vw":99.28681},{"c":99.23,"h":99.28,"l":99,"n":60,"o":99.28,"t":"2026-09-25T11:00:00Z","v":4735,"vw":99.100724},{"c":99.4253,"h":99.4253,"l":99.3,"n":58,"o":99.3,"t":"2026-09-25T11:15:00Z","v":3805,"vw":99.359143},{"c":99.4,"h":99.5723,"l":99.29,"n":80,"o":99.3,"t":"2026-09-25T11:30:00Z","v":3523,"vw":99.436421},{"c":99.47,"h":99.54,"l":99.33,"n":30,"o":99.42,"t":"2026-09-25T11:45:00Z","v":2276,"vw":99.473455},{"c":99.6248,"h":99.7552,"l":99.29,"n":64,"o":99.29,"t":"2026-09-25T12:00:00Z","v":5548,"vw":99.639543},{"c":99.655,"h":99.7266,"l":99.4,"n":81,"o":99.6232,"t":"2026-09-25T12:15:00Z","v":9628,"vw":99.567995},{"c":99.36,"h":99.63,"l":99.2,"n":79,"o":99.45,"t":"2026-09-25T12:30:00Z","v":3384,"vw":99.36867},{"c":99,"h":99.15,"l":98.9402,"n":98,"o":99.1,"t":"2026-09-25T12:45:00Z","v":12124,"vw":99.002849},{"c":99,"h":99.19,"l":98.91,"n":59,"o":99.1,"t":"2026-09-25T13:00:00Z","v":2510,"vw":99.013217},{"c":98.54,"h":99.5,"l":98.12,"n":304,"o":99,"t":"2026-09-25T13:15:00Z","v":11133,"vw":98.695599},{"c":99.53,"h":101.29,"l":98.55,"n":1615,"o":98.55,"t":"2026-09-25T13:30:00Z","v":132622,"vw":100.144098},{"c":99.5,"h":100.09,"l":99.375,"n":622,"o":99.66,"t":"2026-09-25T13:45:00Z","v":64189,"vw":99.721058},{"c":98.3169,"h":99.5312,"l":98.23,"n":750,"o":99.5312,"t":"2026-09-25T14:00:00Z","v":61008,"vw":98.836035},{"c":98.725,"h":98.8299,"l":97.91,"n":599,"o":98.2,"t":"2026-09-25T14:15:00Z","v":60248,"vw":98.316068},{"c":98.6915,"h":99,"l":98.55,"n":310,"o":98.75,"t":"2026-09-25T14:30:00Z","v":20905,"vw":98.794283},{"c":99.18,"h":99.56,"l":98.5901,"n":320,"o":98.87,"t":"2026-09-25T14:45:00Z","v":21433,"vw":99.005122},{"c":99.3,"h":99.5099,"l":99.0476,"n":286,"o":99.13,"t":"2026-09-25T15:00:00Z","v":27118,"vw":99.336616},{"c":99.54,"h":99.6,"l":98.966,"n":260,"o":99.3484,"t":"2026-09-25T15:15:00Z","v":16669,"vw":99.323539},{"c":99.495,"h":100.1,"l":99.47,"n":591,"o":99.59,"t":"2026-09-25T15:30:00Z","v":55425,"vw":99.853326},{"c":99.94,"h":99.9799,"l":99.15,"n":192,"o":99.24,"t":"2026-09-25T15:45:00Z","v":14656,"vw":99.481195},{"c":100.39,"h":100.4384,"l":99.84,"n":458,"o":99.84,"t":"2026-09-25T16:00:00Z","v":40567,"vw":100.200343},{"c":99.99,"h":100.41,"l":99.59,"n":338,"o":100.41,"t":"2026-09-25T16:15:00Z","v":33872,"vw":99.898314},{"c":99.623,"h":99.99,"l":99.39,"n":337,"o":99.885,"t":"2026-09-25T16:30:00Z","v":23335,"vw":99.748717},{"c":99.345,"h":99.5,"l":99.26,"n":150,"o":99.5,"t":"2026-09-25T16:45:00Z","v":16779,"vw":99.345598},{"c":99.3799,"h":99.5537,"l":99.33,"n":140,"o":99.36,"t":"2026-09-25T17:00:00Z","v":9286,"vw":99.442903},{"c":99.95,"h":99.96,"l":99.395,"n":179,"o":99.5,"t":"2026-09-25T17:15:00Z","v":37393,"vw":99.714676},{"c":99.64,"h":99.95,"l":99.64,"n":140,"o":99.95,"t":"2026-09-25T17:30:00Z","v":10987,"vw":99.753428},{"c":99.62,"h":99.62,"l":99.51,"n":99,"o":99.62,"t":"2026-09-25T17:45:00Z","v":7037,"vw":99.584704},{"c":99.74,"h":100.02,"l":99.6,"n":162,"o":99.675,"t":"2026-09-25T18:00:00Z","v":12325,"vw":99.870242},{"c":99.5,"h":99.77,"l":99.25,"n":172,"o":99.77,"t":"2026-09-25T18:15:00Z","v":11015,"vw":99.475399},{"c":99.715,"h":99.715,"l":99.373,"n":66,"o":99.54,"t":"2026-09-25T18:30:00Z","v":5891,"vw":99.544105},{"c":99.64,"h":99.78,"l":99.5502,"n":103,"o":99.74,"t":"2026-09-25T18:45:00Z","v":6556,"vw":99.633785},{"c":99.83,"h":99.9,"l":99.61,"n":143,"o":99.62,"t":"2026-09-25T19:00:00Z","v":9779,"vw":99.756666},{"c":99.45,"h":99.81,"l":99.43,"n":161,"o":99.81,"t":"2026-09-25T19:15:00Z","v":20443,"vw":99.561911},{"c":99.515,"h":99.6,"l":99.13,"n":215,"o":99.51,"t":"2026-09-25T19:30:00Z","v":22826,"vw":99.339518},{"c":99.515,"h":99.79,"l":99.3,"n":850,"o":99.65,"t":"2026-09-25T19:45:00Z","v":91734,"vw":99.604044},{"c":99.79,"h":99.79,"l":99.1536,"n":30,"o":99.53,"t":"2026-09-25T20:00:00Z","v":3266,"vw":99.348862},{"c":99.5,"h":99.64,"l":99.45,"n":73,"o":99.49,"t":"2026-09-25T20:15:00Z","v":5211,"vw":99.461308},{"c":99.71,"h":99.71,"l":99.4,"n":20,"o":99.4,"t":"2026-09-25T20:30:00Z","v":3019,"vw":99.651792},{"c":99.7,"h":99.7044,"l":99.6,"n":6,"o":99.6,"t":"2026-09-25T20:45:00Z","v":898,"vw":99.629926},{"c":99.7,"h":99.7,"l":99.7,"n":3,"o":99.7,"t":"2026-09-25T21:00:00Z","v":123,"vw":99.7},{"c":99.85,"h":99.85,"l":99.68,"n":25,"o":99.84,"t":"2026-09-25T21:15:00Z","v":5503,"vw":99.743955},{"c":99.76,"h":99.79,"l":99.76,"n":5,"o":99.79,"t":"2026-09-25T21:30:00Z","v":1517,"vw":99.776364},{"c":99.655,"h":99.655,"l":99.57,"n":13,"o":99.57,"t":"2026-09-25T21:45:00Z","v":1200,"vw":99.603261},{"c":99.8,"h":99.8,"l":99.7,"n":9,"o":99.7,"t":"2026-09-25T22:00:00Z","v":1213,"vw":99.713825},{"c":99.7,"h":99.7,"l":99.6659,"n":21,"o":99.7,"t":"2026-09-25T22:45:00Z","v":1778,"vw":99.696136},{"c":99.6,"h":99.69,"l":99.6,"n":16,"o":99.69,"t":"2026-09-25T23:00:00Z","v":1706,"vw":99.634552},{"c":99.65,"h":99.6599,"l":99.63,"n":11,"o":99.6599,"t":"2026-09-25T23:15:00Z","v":1139,"vw":99.648151},{"c":99.6792,"h":99.6792,"l":99.56,"n":4,"o":99.56,"t":"2026-09-25T23:30:00Z","v":950,"vw":99.662456},{"c":99.63,"h":99.68,"l":99.56,"n":30,"o":99.68,"t":"2026-09-25T23:45:00Z","v":2415,"vw":99.619363},{"c":97.9,"h":98.5,"l":97.72,"n":355,"o":98.27,"t":"2026-09-28T08:00:00Z","v":11598,"vw":98.120213},{"c":98,"h":98,"l":98,"n":2,"o":98,"t":"2026-09-28T08:15:00Z","v":200,"vw":98},{"c":98.07,"h":98.08,"l":98.07,"n":25,"o":98.08,"t":"2026-09-28T08:30:00Z","v":1262,"vw":98.076865},{"c":97.36,"h":97.6,"l":97.36,"n":6,"o":97.6,"t":"2026-09-28T09:00:00Z","v":587,"vw":97.477745},{"c":97.5,"h":97.74,"l":97.5,"n":35,"o":97.6,"t":"2026-09-28T09:15:00Z","v":3502,"vw":97.525884},{"c":97.6,"h":97.6,"l":97.6,"n":3,"o":97.6,"t":"2026-09-28T09:30:00Z","v":205,"vw":97.6},{"c":97.71,"h":97.81,"l":97.71,"n":11,"o":97.8,"t":"2026-09-28T09:45:00Z","v":1194,"vw":97.731674},{"c":97.18,"h":97.64,"l":97.05,"n":310,"o":97.64,"t":"2026-09-28T10:00:00Z","v":6256,"vw":97.481655},{"c":97.31,"h":97.63,"l":97.31,"n":33,"o":97.36,"t":"2026-09-28T10:15:00Z","v":2318,"vw":97.404309},{"c":97.98,"h":97.98,"l":97.6783,"n":19,"o":97.6783,"t":"2026-09-28T10:45:00Z","v":1019,"vw":97.834575},{"c":97.4,"h":97.81,"l":97.4,"n":76,"o":97.81,"t":"2026-09-28T11:00:00Z","v":2032,"vw":97.521272},{"c":97.4165,"h":97.5,"l":97.24,"n":48,"o":97.42,"t":"2026-09-28T11:15:00Z","v":20537,"vw":97.448684},{"c":97.5,"h":97.5998,"l":97.43,"n":37,"o":97.57,"t":"2026-09-28T11:30:00Z","v":2900,"vw":97.478134},{"c":97.4,"h":97.5421,"l":97.35,"n":58,"o":97.5421,"t":"2026-09-28T11:45:00Z","v":2401,"vw":97.45347},{"c":98.0129,"h":98.0129,"l":97.48,"n":82,"o":97.52,"t":"2026-09-28T12:00:00Z","v":5020,"vw":97.628686},{"c":97.56,"h":98.1,"l":97.56,"n":86,"o":97.93,"t":"2026-09-28T12:15:00Z","v":6033,"vw":97.763533},{"c":97.85,"h":97.9627,"l":97.5305,"n":229,"o":97.85,"t":"2026-09-28T12:30:00Z","v":4099,"vw":97.78413},{"c":97.9577,"h":98,"l":97.7718,"n":18,"o":97.95,"t":"2026-09-28T12:45:00Z","v":1456,"vw":97.946142},{"c":98.24,"h":98.24,"l":97.65,"n":52,"o":97.65,"t":"2026-09-28T13:00:00Z","v":2275,"vw":98.030395},{"c":97.93,"h":98.3,"l":97.53,"n":238,"o":98.07,"t":"2026-09-28T13:15:00Z","v":13092,"vw":97.882424},{"c":99.0699,"h":99.2595,"l":97.5,"n":736,"o":97.65,"t":"2026-09-28T13:30:00Z","v":56758,"vw":98.347542},{"c":98.3,"h":99.02,"l":98.3,"n":492,"o":98.79,"t":"2026-09-28T13:45:00Z","v":38721,"vw":98.782766},{"c":97.29,"h":98.275,"l":97.29,"n":577,"o":98.26,"t":"2026-09-28T14:00:00Z","v":39834,"vw":97.796008},{"c":97.98,"h":98.14,"l":97.014,"n":457,"o":97.1891,"t":"2026-09-28T14:15:00Z","v":23461,"vw":97.673697},{"c":97.7864,"h":98.22,"l":97.7864,"n":406,"o":97.9381,"t":"2026-09-28T14:30:00Z","v":27933,"vw":97.97214},{"c":97.32,"h":97.9,"l":97.2701,"n":425,"o":97.76,"t":"2026-09-28T14:45:00Z","v":29685,"vw":97.522488},{"c":97.85,"h":98.09,"l":97.28,"n":316,"o":97.28,"t":"2026-09-28T15:00:00Z","v":21207,"vw":97.825159},{"c":97.66,"h":97.93,"l":97.38,"n":360,"o":97.895,"t":"2026-09-28T15:15:00Z","v":36860,"vw":97.591264},{"c":97.15,"h":97.7,"l":97.1,"n":244,"o":97.43,"t":"2026-09-28T15:30:00Z","v":11666,"vw":97.424097},{"c":97.7,"h":97.7,"l":97.065,"n":259,"o":97.065,"t":"2026-09-28T15:45:00Z","v":25878,"vw":97.312463},{"c":97.3393,"h":97.7,"l":97.27,"n":145,"o":97.7,"t":"2026-09-28T16:00:00Z","v":9265,"vw":97.437737},{"c":97.825,"h":98.2,"l":97.2,"n":449,"o":97.35,"t":"2026-09-28T16:15:00Z","v":34088,"vw":97.850447},{"c":97.4167,"h":97.925,"l":97.4,"n":237,"o":97.925,"t":"2026-09-28T16:30:00Z","v":13000,"vw":97.566984},{"c":97.7787,"h":97.8,"l":97.42,"n":91,"o":97.505,"t":"2026-09-28T16:45:00Z","v":3436,"vw":97.627206},{"c":98.5649,"h":98.59,"l":97.6514,"n":215,"o":97.71,"t":"2026-09-28T17:00:00Z","v":14237,"vw":98.040574},{"c":98.32,"h":98.7,"l":98.1,"n":219,"o":98.61,"t":"2026-09-28T17:15:00Z","v":14515,"vw":98.407546},{"c":98.8053,"h":98.85,"l":98.32,"n":142,"o":98.325,"t":"2026-09-28T17:30:00Z","v":15427,"vw":98.690356},{"c":98.66,"h":98.88,"l":98.66,"n":148,"o":98.775,"t":"2026-09-28T17:45:00Z","v":14448,"vw":98.708072},{"c":98.7,"h":98.9284,"l":98.6919,"n":96,"o":98.73,"t":"2026-09-28T18:00:00Z","v":7724,"vw":98.805928},{"c":98.56,"h":98.63,"l":98.4581,"n":62,"o":98.6016,"t":"2026-09-28T18:15:00Z","v":9129,"vw":98.56388},{"c":98.86,"h":98.86,"l":98.39,"n":93,"o":98.56,"t":"2026-09-28T18:30:00Z","v":10571,"vw":98.594209},{"c":98.62,"h":98.875,"l":98.59,"n":100,"o":98.86,"t":"2026-09-28T18:45:00Z","v":11659,"vw":98.756633},{"c":98.3,"h":98.64,"l":98.3,"n":120,"o":98.62,"t":"2026-09-28T19:00:00Z","v":7348,"vw":98.551135},{"c":98.285,"h":98.405,"l":98.16,"n":105,"o":98.345,"t":"2026-09-28T19:15:00Z","v":5429,"vw":98.29236},{"c":98.39,"h":98.56,"l":98.24,"n":104,"o":98.3,"t":"2026-09-28T19:30:00Z","v":10418,"vw":98.432988},{"c":98.85,"h":98.85,"l":98.4265,"n":416,"o":98.4265,"t":"2026-09-28T19:45:00Z","v":36397,"vw":98.587521},{"c":98.6971,"h":98.9,"l":98.6971,"n":33,"o":98.79,"t":"2026-09-28T20:00:00Z","v":3060,"vw":98.801308},{"c":98.73,"h":98.73,"l":98.7,"n":2,"o":98.7,"t":"2026-09-28T20:15:00Z","v":200,"vw":98.715},{"c":98.4141,"h":98.66,"l":98.4141,"n":10,"o":98.66,"t":"2026-09-28T20:30:00Z","v":3686,"vw":98.520333},{"c":98.64,"h":98.64,"l":98.64,"n":8,"o":98.64,"t":"2026-09-28T21:15:00Z","v":503,"vw":98.64},{"c":98.74,"h":98.74,"l":98.7049,"n":4,"o":98.7049,"t":"2026-09-28T21:30:00Z","v":400,"vw":98.722273},{"c":98.6,"h":98.75,"l":98.6,"n":5,"o":98.75,"t":"2026-09-28T21:45:00Z","v":449,"vw":98.663977},{"c":98.699,"h":98.699,"l":98.66,"n":3,"o":98.66,"t":"2026-09-28T22:15:00Z","v":251,"vw":98.6756},{"c":98.35,"h":98.35,"l":98.35,"n":3,"o":98.35,"t":"2026-09-28T22:30:00Z","v":110,"vw":98.35},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-09-28T22:45:00Z","v":200,"vw":98.7},{"c":98.75,"h":98.78,"l":98.75,"n":9,"o":98.78,"t":"2026-09-28T23:00:00Z","v":560,"vw":98.759018},{"c":98.78,"h":98.78,"l":98.7366,"n":4,"o":98.7366,"t":"2026-09-28T23:15:00Z","v":609,"vw":98.758156},{"c":98.58,"h":98.58,"l":98.4,"n":5,"o":98.4,"t":"2026-09-28T23:45:00Z","v":300,"vw":98.502747},{"c":98.32,"h":98.73,"l":97.8,"n":160,"o":98.49,"t":"2026-09-29T08:00:00Z","v":6819,"vw":98.37536},{"c":98.26,"h":98.45,"l":98.26,"n":3,"o":98.45,"t":"2026-09-29T08:15:00Z","v":552,"vw":98.294545},{"c":98.587,"h":98.587,"l":98.46,"n":60,"o":98.46,"t":"2026-09-29T08:30:00Z","v":1030,"vw":98.505667},{"c":98.51,"h":98.51,"l":98.51,"n":4,"o":98.51,"t":"2026-09-29T08:45:00Z","v":464,"vw":98.51},{"c":98.4,"h":98.4,"l":98.4,"n":3,"o":98.4,"t":"2026-09-29T09:00:00Z","v":130,"vw":98.4},{"c":98.19,"h":98.36,"l":98.19,"n":11,"o":98.36,"t":"2026-09-29T09:15:00Z","v":848,"vw":98.25639},{"c":98.36,"h":98.36,"l":98.35,"n":16,"o":98.36,"t":"2026-09-29T09:30:00Z","v":1090,"vw":98.358333},{"c":98.3,"h":98.36,"l":98.3,"n":40,"o":98.36,"t":"2026-09-29T09:45:00Z","v":3951,"vw":98.358277},{"c":98.45,"h":98.58,"l":98.28,"n":8,"o":98.28,"t":"2026-09-29T10:00:00Z","v":800,"vw":98.487825},{"c":98.45,"h":98.45,"l":98.45,"n":8,"o":98.45,"t":"2026-09-29T10:30:00Z","v":279,"vw":98.45},{"c":98.59,"h":98.59,"l":98.59,"n":1,"o":98.59,"t":"2026-09-29T10:45:00Z","v":100,"vw":98.59},{"c":98.59,"h":98.7,"l":98.59,"n":21,"o":98.65,"t":"2026-09-29T11:00:00Z","v":1566,"vw":98.64819},{"c":98.99,"h":98.99,"l":98.74,"n":40,"o":98.74,"t":"2026-09-29T11:30:00Z","v":2181,"vw":98.879457},{"c":99.12,"h":99.12,"l":99.06,"n":5,"o":99.06,"t":"2026-09-29T11:45:00Z","v":831,"vw":99.081538},{"c":99.2,"h":99.2,"l":99.07,"n":86,"o":99.08,"t":"2026-09-29T12:00:00Z","v":2368,"vw":99.121424},{"c":98.85,"h":99.272,"l":98.85,"n":85,"o":99.272,"t":"2026-09-29T12:15:00Z","v":13569,"vw":99.03831},{"c":98.82,"h":99.08,"l":98.82,"n":34,"o":98.98,"t":"2026-09-29T12:30:00Z","v":2909,"vw":98.990629},{"c":98.95,"h":98.95,"l":98.95,"n":1,"o":98.95,"t":"2026-09-29T12:45:00Z","v":100,"vw":98.95},{"c":98.49,"h":98.89,"l":98.49,"n":38,"o":98.89,"t":"2026-09-29T13:00:00Z","v":2645,"vw":98.547821},{"c":98.25,"h":98.55,"l":98.22,"n":211,"o":98.43,"t":"2026-09-29T13:15:00Z","v":9392,"vw":98.365456},{"c":97.7368,"h":98.8323,"l":97.3984,"n":738,"o":98.51,"t":"2026-09-29T13:30:00Z","v":58514,"vw":97.907031},{"c":97.01,"h":97.84,"l":96.932,"n":941,"o":97.66,"t":"2026-09-29T13:45:00Z","v":53410,"vw":97.381117},{"c":96.9501,"h":97.5416,"l":96.9493,"n":673,"o":97.15,"t":"2026-09-29T14:00:00Z","v":33321,"vw":97.138871},{"c":96.49,"h":96.96,"l":96.1,"n":1363,"o":96.95,"t":"2026-09-29T14:15:00Z","v":86803,"vw":96.446024},{"c":96.7,"h":96.8308,"l":96.49,"n":871,"o":96.49,"t":"2026-09-29T14:30:00Z","v":67318,"vw":96.687411},{"c":96.71,"h":97.22,"l":96.65,"n":641,"o":96.76,"t":"2026-09-29T14:45:00Z","v":53720,"vw":96.98076},{"c":96.7299,"h":96.751,"l":96.4,"n":609,"o":96.7,"t":"2026-09-29T15:00:00Z","v":29788,"vw":96.571409},{"c":96.6,"h":96.82,"l":96.49,"n":349,"o":96.75,"t":"2026-09-29T15:15:00Z","v":28782,"vw":96.562651},{"c":96.43,"h":96.85,"l":96.4,"n":398,"o":96.5442,"t":"2026-09-29T15:30:00Z","v":30410,"vw":96.584001},{"c":96.3513,"h":96.63,"l":96.28,"n":397,"o":96.49,"t":"2026-09-29T15:45:00Z","v":18353,"vw":96.417418},{"c":96.48,"h":96.62,"l":96.2,"n":320,"o":96.3585,"t":"2026-09-29T16:00:00Z","v":28521,"vw":96.431413},{"c":97.0484,"h":97.0484,"l":96.5,"n":253,"o":96.5,"t":"2026-09-29T16:15:00Z","v":36819,"vw":96.927955},{"c":96.72,"h":96.97,"l":96.58,"n":223,"o":96.935,"t":"2026-09-29T16:30:00Z","v":18582,"vw":96.803356},{"c":96.95,"h":97,"l":96.64,"n":196,"o":96.7,"t":"2026-09-29T16:45:00Z","v":9353,"vw":96.918137},{"c":96.905,"h":97,"l":96.8,"n":138,"o":96.97,"t":"2026-09-29T17:00:00Z","v":19158,"vw":96.860588},{"c":96.85,"h":96.9,"l":96.54,"n":163,"o":96.9,"t":"2026-09-29T17:15:00Z","v":8701,"vw":96.732574},{"c":96.68,"h":96.95,"l":96.48,"n":170,"o":96.74,"t":"2026-09-29T17:30:00Z","v":15063,"vw":96.623139},{"c":96.305,"h":96.7,"l":96.26,"n":257,"o":96.7,"t":"2026-09-29T17:45:00Z","v":15642,"vw":96.471554},{"c":96.55,"h":97.03,"l":96.38,"n":316,"o":96.38,"t":"2026-09-29T18:00:00Z","v":21660,"vw":96.636678},{"c":97.32,"h":97.34,"l":96.7804,"n":198,"o":96.83,"t":"2026-09-29T18:15:00Z","v":10309,"vw":97.08895},{"c":97.4701,"h":97.64,"l":97.2,"n":217,"o":97.32,"t":"2026-09-29T18:30:00Z","v":17322,"vw":97.422812},{"c":97.7271,"h":97.75,"l":97.2051,"n":222,"o":97.5,"t":"2026-09-29T18:45:00Z","v":27280,"vw":97.506071},{"c":97.47,"h":97.87,"l":97.47,"n":169,"o":97.78,"t":"2026-09-29T19:00:00Z","v":15802,"vw":97.733204},{"c":97.66,"h":97.7,"l":97.39,"n":143,"o":97.5,"t":"2026-09-29T19:15:00Z","v":11200,"vw":97.634049},{"c":97.855,"h":97.88,"l":97.53,"n":154,"o":97.7,"t":"2026-09-29T19:30:00Z","v":16196,"vw":97.731749},{"c":97.7044,"h":98.38,"l":97.6652,"n":550,"o":97.78,"t":"2026-09-29T19:45:00Z","v":38162,"vw":98.049185},{"c":97.72,"h":97.82,"l":97.6,"n":59,"o":97.82,"t":"2026-09-29T20:00:00Z","v":16894,"vw":97.63774},{"c":97.7,"h":97.76,"l":97.52,"n":74,"o":97.7,"t":"2026-09-29T20:15:00Z","v":11694,"vw":97.61167},{"c":97.9,"h":97.9,"l":97.9,"n":1,"o":97.9,"t":"2026-09-29T20:30:00Z","v":100,"vw":97.9},{"c":97.99,"h":97.99,"l":97.94,"n":5,"o":97.94,"t":"2026-09-29T21:15:00Z","v":493,"vw":97.971707},{"c":97.88,"h":97.98,"l":97.88,"n":4,"o":97.98,"t":"2026-09-29T21:45:00Z","v":375,"vw":97.920299},{"c":98.11,"h":98.11,"l":97.97,"n":24,"o":97.97,"t":"2026-09-29T22:00:00Z","v":2408,"vw":98.052603},{"c":98.1436,"h":98.15,"l":98.14,"n":12,"o":98.15,"t":"2026-09-29T22:15:00Z","v":1438,"vw":98.144669},{"c":97.9,"h":98.2,"l":97.9,"n":34,"o":98,"t":"2026-09-29T22:30:00Z","v":5017,"vw":98.073749},{"c":97.89,"h":97.91,"l":97.89,"n":5,"o":97.91,"t":"2026-09-29T23:00:00Z","v":353,"vw":97.896667},{"c":97.75,"h":98,"l":97.75,"n":13,"o":98,"t":"2026-09-29T23:15:00Z","v":914,"vw":97.819417},{"c":98.1,"h":98.1,"l":97.9283,"n":12,"o":97.9283,"t":"2026-09-29T23:30:00Z","v":656,"vw":98.052644},{"c":98.1409,"h":98.2,"l":97.94,"n":14,"o":97.99,"t":"2026-09-29T23:45:00Z","v":977,"vw":98.012322},{"c":98.49,"h":98.5,"l":97.5582,"n":154,"o":97.5582,"t":"2026-09-30T08:00:00Z","v":5318,"vw":97.89207},{"c":99.4,"h":99.4,"l":98.49,"n":100,"o":98.49,"t":"2026-09-30T08:15:00Z","v":4732,"vw":98.75917},{"c":99.5,"h":99.56,"l":98.73,"n":190,"o":98.79,"t":"2026-09-30T08:30:00Z","v":16023,"vw":99.301108},{"c":99.49,"h":99.49,"l":99.24,"n":111,"o":99.29,"t":"2026-09-30T08:45:00Z","v":5287,"vw":99.289286},{"c":99.63,"h":99.72,"l":99.4,"n":25,"o":99.4,"t":"2026-09-30T09:00:00Z","v":2395,"vw":99.615443},{"c":99.55,"h":99.79,"l":99.53,"n":24,"o":99.73,"t":"2026-09-30T09:15:00Z","v":3455,"vw":99.641706},{"c":99.6,"h":99.8187,"l":99.58,"n":27,"o":99.8187,"t":"2026-09-30T09:30:00Z","v":3713,"vw":99.677133},{"c":99.56,"h":99.77,"l":99.55,"n":22,"o":99.77,"t":"2026-09-30T09:45:00Z","v":1473,"vw":99.634798},{"c":99.5,"h":99.67,"l":99.45,"n":51,"o":99.58,"t":"2026-09-30T10:00:00Z","v":6120,"vw":99.535186},{"c":99.4,"h":99.4,"l":99.3173,"n":19,"o":99.38,"t":"2026-09-30T10:15:00Z","v":1249,"vw":99.365643},{"c":99.35,"h":99.45,"l":99.35,"n":5,"o":99.45,"t":"2026-09-30T10:30:00Z","v":1776,"vw":99.444302},{"c":99.0446,"h":99.82,"l":99.0155,"n":180,"o":99.41,"t":"2026-09-30T11:00:00Z","v":7147,"vw":99.403649},{"c":99.61,"h":99.61,"l":99.0106,"n":85,"o":99.0106,"t":"2026-09-30T11:15:00Z","v":7772,"vw":99.330289},{"c":99.8,"h":100.0268,"l":99.7,"n":100,"o":99.7,"t":"2026-09-30T11:30:00Z","v":8447,"vw":99.852201},{"c":99.7,"h":99.7851,"l":99.58,"n":29,"o":99.74,"t":"2026-09-30T11:45:00Z","v":1342,"vw":99.701867},{"c":100.01,"h":100.06,"l":99.64,"n":170,"o":99.8,"t":"2026-09-30T12:00:00Z","v":12407,"vw":99.773152},{"c":100.05,"h":100.0511,"l":99.27,"n":245,"o":100.0511,"t":"2026-09-30T12:15:00Z","v":52385,"vw":99.662397},{"c":100.38,"h":100.7,"l":100.1001,"n":292,"o":100.19,"t":"2026-09-30T12:30:00Z","v":15948,"vw":100.421666},{"c":100.156,"h":100.5,"l":100.1,"n":63,"o":100.5,"t":"2026-09-30T12:45:00Z","v":4686,"vw":100.21162},{"c":100.4285,"h":100.45,"l":100.139,"n":126,"o":100.1542,"t":"2026-09-30T13:00:00Z","v":17453,"vw":100.307371},{"c":99.93,"h":100.0572,"l":99.8,"n":288,"o":100,"t":"2026-09-30T13:15:00Z","v":4568,"vw":99.990478},{"c":101.45,"h":101.9875,"l":99.61,"n":2502,"o":99.74,"t":"2026-09-30T13:30:00Z","v":226976,"vw":101.122092},{"c":102.9799,"h":103.02,"l":101.42,"n":2203,"o":101.53,"t":"2026-09-30T13:45:00Z","v":200628,"vw":102.444158},{"c":103.32,"h":104.37,"l":102.81,"n":2870,"o":102.81,"t":"2026-09-30T14:00:00Z","v":225747,"vw":103.759195},{"c":102.565,"h":103.68,"l":102.44,"n":1157,"o":103.255,"t":"2026-09-30T14:15:00Z","v":82945,"vw":102.884813},{"c":101.78,"h":102.73,"l":101.75,"n":828,"o":102.45,"t":"2026-09-30T14:30:00Z","v":57427,"vw":102.220084},{"c":101.9101,"h":102.4385,"l":101.7,"n":548,"o":101.7,"t":"2026-09-30T14:45:00Z","v":47088,"vw":102.095022},{"c":103.02,"h":103.02,"l":101.35,"n":743,"o":101.84,"t":"2026-09-30T15:00:00Z","v":90357,"vw":102.043319},{"c":103.535,"h":103.68,"l":103,"n":700,"o":103,"t":"2026-09-30T15:15:00Z","v":47556,"vw":103.379625},{"c":103.465,"h":104.09,"l":103.46,"n":810,"o":103.5999,"t":"2026-09-30T15:30:00Z","v":58004,"vw":103.786817},{"c":103.82,"h":104.35,"l":103.3512,"n":699,"o":103.4601,"t":"2026-09-30T15:45:00Z","v":56120,"vw":103.974345},{"c":104.07,"h":104.07,"l":103.41,"n":537,"o":103.83,"t":"2026-09-30T16:00:00Z","v":42627,"vw":103.721511},{"c":104.05,"h":104.26,"l":103.775,"n":563,"o":104.08,"t":"2026-09-30T16:15:00Z","v":59329,"vw":104.027782},{"c":103.88,"h":104.07,"l":103.5301,"n":412,"o":104.0277,"t":"2026-09-30T16:30:00Z","v":44260,"vw":103.841159},{"c":103.955,"h":103.98,"l":103.4802,"n":227,"o":103.8,"t":"2026-09-30T16:45:00Z","v":14270,"vw":103.766563},{"c":103.6,"h":104,"l":103.6,"n":238,"o":103.9236,"t":"2026-09-30T17:00:00Z","v":14737,"vw":103.875116},{"c":102.89,"h":103.45,"l":102.71,"n":287,"o":103.45,"t":"2026-09-30T17:15:00Z","v":35423,"vw":102.970524},{"c":102.9199,"h":103.0699,"l":102.8301,"n":137,"o":103.055,"t":"2026-09-30T17:30:00Z","v":15925,"vw":102.943456},{"c":102.59,"h":102.985,"l":102.59,"n":227,"o":102.9,"t":"2026-09-30T17:45:00Z","v":23198,"vw":102.847412},{"c":102.59,"h":102.77,"l":102.3301,"n":377,"o":102.62,"t":"2026-09-30T18:00:00Z","v":56009,"vw":102.5959},{"c":102.37,"h":102.59,"l":102.23,"n":160,"o":102.55,"t":"2026-09-30T18:15:00Z","v":22223,"vw":102.30928},{"c":102.32,"h":102.34,"l":102.03,"n":106,"o":102.25,"t":"2026-09-30T18:30:00Z","v":8514,"vw":102.132122},{"c":102.4454,"h":102.55,"l":102.15,"n":116,"o":102.23,"t":"2026-09-30T18:45:00Z","v":8774,"vw":102.409134},{"c":102.4899,"h":102.7071,"l":102.43,"n":103,"o":102.49,"t":"2026-09-30T19:00:00Z","v":19924,"vw":102.623088},{"c":102.16,"h":102.5,"l":102,"n":212,"o":102.5,"t":"2026-09-30T19:15:00Z","v":29455,"vw":102.167808},{"c":101.995,"h":102.19,"l":101.9,"n":230,"o":102.18,"t":"2026-09-30T19:30:00Z","v":19031,"vw":102.050289},{"c":99.41,"h":102.13,"l":97.89,"n":3838,"o":102.0851,"t":"2026-09-30T19:45:00Z","v":309654,"vw":99.697078},{"c":103.902,"h":108.59,"l":99.41,"n":2949,"o":99.41,"t":"2026-09-30T20:00:00Z","v":185782,"vw":104.680139},{"c":101.66,"h":104.377,"l":101.1,"n":664,"o":104.03,"t":"2026-09-30T20:15:00Z","v":48442,"vw":102.753942},{"c":102.32,"h":102.58,"l":100.8,"n":607,"o":101.75,"t":"2026-09-30T20:30:00Z","v":45539,"vw":101.751565},{"c":102.97,"h":103.16,"l":102.1783,"n":235,"o":102.41,"t":"2026-09-30T20:45:00Z","v":16997,"vw":102.830714},{"c":103,"h":103.08,"l":102.5,"n":116,"o":102.82,"t":"2026-09-30T21:00:00Z","v":13971,"vw":102.926612},{"c":102.8,"h":102.98,"l":102.4711,"n":48,"o":102.9,"t":"2026-09-30T21:15:00Z","v":3423,"vw":102.708984},{"c":102.32,"h":102.99,"l":102.0561,"n":71,"o":102.99,"t":"2026-09-30T21:30:00Z","v":13757,"vw":102.5295},{"c":102.3,"h":102.74,"l":102,"n":58,"o":102.5,"t":"2026-09-30T21:45:00Z","v":9355,"vw":102.424555},{"c":102.01,"h":102.4,"l":102.01,"n":18,"o":102.15,"t":"2026-09-30T22:00:00Z","v":1678,"vw":102.266643},{"c":102.11,"h":102.3311,"l":102.01,"n":52,"o":102.33,"t":"2026-09-30T22:15:00Z","v":4960,"vw":102.116929},{"c":102.502,"h":102.6084,"l":102.27,"n":29,"o":102.5,"t":"2026-09-30T22:30:00Z","v":3796,"vw":102.51302},{"c":102.21,"h":102.5,"l":102.11,"n":38,"o":102.5,"t":"2026-09-30T22:45:00Z","v":2206,"vw":102.22558},{"c":101.98,"h":102.3,"l":101.98,"n":72,"o":102.3,"t":"2026-09-30T23:00:00Z","v":3633,"vw":102.080771},{"c":102.42,"h":102.46,"l":102.0191,"n":48,"o":102.28,"t":"2026-09-30T23:15:00Z","v":2494,"vw":102.241213},{"c":102.68,"h":102.7,"l":102.256,"n":42,"o":102.256,"t":"2026-09-30T23:30:00Z","v":1790,"vw":102.49668},{"c":102.45,"h":102.7,"l":102.1,"n":102,"o":102.6,"t":"2026-09-30T23:45:00Z","v":9416,"vw":102.306616},{"c":103.55,"h":106.03,"l":103.51,"n":1490,"o":105.6981,"t":"2026-10-01T08:00:00Z","v":67839,"vw":105.0157},{"c":103.76,"h":103.76,"l":103,"n":38,"o":103.4,"t":"2026-10-01T08:15:00Z","v":3563,"vw":103.326467},{"c":104.04,"h":104.04,"l":103.2,"n":62,"o":103.27,"t":"2026-10-01T08:30:00Z","v":2601,"vw":103.668548},{"c":103.48,"h":103.74,"l":103.27,"n":51,"o":103.61,"t":"2026-10-01T08:45:00Z","v":2078,"vw":103.548889},{"c":103.7,"h":103.7,"l":103.7,"n":5,"o":103.7,"t":"2026-10-01T09:00:00Z","v":176,"vw":103.7},{"c":104.1,"h":104.2,"l":103.96,"n":15,"o":103.96,"t":"2026-10-01T09:15:00Z","v":1003,"vw":104.137425},{"c":104.2,"h":104.27,"l":103.78,"n":401,"o":103.78,"t":"2026-10-01T09:30:00Z","v":32396,"vw":104.196587},{"c":103.977,"h":104.32,"l":103.977,"n":29,"o":104.31,"t":"2026-10-01T09:45:00Z","v":2797,"vw":104.131244},{"c":103.79,"h":103.79,"l":103.79,"n":1,"o":103.79,"t":"2026-10-01T10:00:00Z","v":110,"vw":103.79},{"c":103.75,"h":103.75,"l":103.7,"n":14,"o":103.7,"t":"2026-10-01T10:15:00Z","v":463,"vw":103.725},{"c":104.09,"h":104.09,"l":104.09,"n":1,"o":104.09,"t":"2026-10-01T10:30:00Z","v":100,"vw":104.09},{"c":103.88,"h":104,"l":103.88,"n":11,"o":104,"t":"2026-10-01T10:45:00Z","v":1493,"vw":103.970687},{"c":103.2,"h":103.9606,"l":103,"n":276,"o":103.86,"t":"2026-10-01T11:00:00Z","v":12789,"vw":103.591074},{"c":102.68,"h":103,"l":102.3105,"n":106,"o":103,"t":"2026-10-01T11:15:00Z","v":6205,"vw":102.723045},{"c":103.38,"h":103.38,"l":102.8625,"n":61,"o":102.98,"t":"2026-10-01T11:30:00Z","v":2448,"vw":103.085638},{"c":103.1,"h":103.53,"l":103.1,"n":91,"o":103.42,"t":"2026-10-01T11:45:00Z","v":7398,"vw":103.246988},{"c":102.14,"h":103.5,"l":101.85,"n":262,"o":103.5,"t":"2026-10-01T12:00:00Z","v":26599,"vw":102.1629},{"c":102.61,"h":102.99,"l":102.13,"n":115,"o":102.5,"t":"2026-10-01T12:15:00Z","v":7578,"vw":102.44182},{"c":102.7,"h":102.8904,"l":102.4087,"n":49,"o":102.51,"t":"2026-10-01T12:30:00Z","v":10082,"vw":102.650035},{"c":102.96,"h":102.97,"l":102.55,"n":109,"o":102.61,"t":"2026-10-01T12:45:00Z","v":12358,"vw":102.657344},{"c":102.9744,"h":103.19,"l":102.7,"n":142,"o":102.96,"t":"2026-10-01T13:00:00Z","v":17797,"vw":103.144993},{"c":103.18,"h":103.2,"l":101.98,"n":226,"o":102.94,"t":"2026-10-01T13:15:00Z","v":13093,"vw":102.569711},{"c":99.8,"h":104.62,"l":99.2997,"n":2886,"o":103.285,"t":"2026-10-01T13:30:00Z","v":248964,"vw":101.470441},{"c":99.04,"h":100.07,"l":98.48,"n":2172,"o":99.75,"t":"2026-10-01T13:45:00Z","v":167886,"vw":99.281355},{"c":98.6,"h":99.29,"l":98.1605,"n":1457,"o":99,"t":"2026-10-01T14:00:00Z","v":118755,"vw":98.641399},{"c":98.222,"h":98.6781,"l":98.0678,"n":889,"o":98.53,"t":"2026-10-01T14:15:00Z","v":71743,"vw":98.350372},{"c":97.995,"h":98.7,"l":97.92,"n":1461,"o":98.07,"t":"2026-10-01T14:30:00Z","v":126226,"vw":98.106786},{"c":97.6,"h":98.12,"l":97.3521,"n":1246,"o":97.9641,"t":"2026-10-01T14:45:00Z","v":111926,"vw":97.795909},{"c":97.75,"h":97.75,"l":96.96,"n":1341,"o":97.57,"t":"2026-10-01T15:00:00Z","v":127799,"vw":97.251494},{"c":97.51,"h":98,"l":97.51,"n":1004,"o":97.72,"t":"2026-10-01T15:15:00Z","v":73462,"vw":97.856597},{"c":97.4135,"h":97.82,"l":97.2,"n":614,"o":97.55,"t":"2026-10-01T15:30:00Z","v":51214,"vw":97.4879},{"c":97.305,"h":97.46,"l":96.8805,"n":939,"o":97.44,"t":"2026-10-01T15:45:00Z","v":87314,"vw":97.174391},{"c":97.08,"h":97.5,"l":96.88,"n":795,"o":97.315,"t":"2026-10-01T16:00:00Z","v":80481,"vw":97.168116},{"c":96.685,"h":97.27,"l":96.685,"n":737,"o":97.075,"t":"2026-10-01T16:15:00Z","v":51573,"vw":96.996115},{"c":96.025,"h":96.8525,"l":95.9301,"n":2113,"o":96.66,"t":"2026-10-01T16:30:00Z","v":142774,"vw":96.268375},{"c":95.48,"h":96.079,"l":94.61,"n":3474,"o":95.98,"t":"2026-10-01T16:45:00Z","v":268534,"vw":95.267501},{"c":96.04,"h":96.24,"l":95.33,"n":1522,"o":95.41,"t":"2026-10-01T17:00:00Z","v":180109,"vw":95.908543},{"c":96.5557,"h":96.5557,"l":95.775,"n":1017,"o":96.04,"t":"2026-10-01T17:15:00Z","v":84255,"vw":96.208853},{"c":96.76,"h":96.95,"l":96.52,"n":1043,"o":96.55,"t":"2026-10-01T17:30:00Z","v":80365,"vw":96.753568},{"c":96.79,"h":96.98,"l":96.6,"n":795,"o":96.795,"t":"2026-10-01T17:45:00Z","v":73468,"vw":96.78034},{"c":96.66,"h":97.09,"l":96.5,"n":640,"o":96.735,"t":"2026-10-01T18:00:00Z","v":52145,"vw":96.714924},{"c":96.56,"h":96.8,"l":96.35,"n":489,"o":96.67,"t":"2026-10-01T18:15:00Z","v":31017,"vw":96.569473},{"c":96.329,"h":96.69,"l":96.24,"n":465,"o":96.49,"t":"2026-10-01T18:30:00Z","v":39620,"vw":96.431987},{"c":96.22,"h":96.37,"l":96.08,"n":483,"o":96.32,"t":"2026-10-01T18:45:00Z","v":30436,"vw":96.225385},{"c":96.63,"h":96.635,"l":96.17,"n":589,"o":96.27,"t":"2026-10-01T19:00:00Z","v":41917,"vw":96.315894},{"c":96.65,"h":96.792,"l":96.45,"n":590,"o":96.64,"t":"2026-10-01T19:15:00Z","v":50402,"vw":96.631924},{"c":96.67,"h":96.75,"l":96.35,"n":607,"o":96.67,"t":"2026-10-01T19:30:00Z","v":47751,"vw":96.615323},{"c":96.13,"h":96.73,"l":95.98,"n":1624,"o":96.65,"t":"2026-10-01T19:45:00Z","v":122043,"vw":96.231423},{"c":96.67,"h":96.67,"l":96.11,"n":269,"o":96.11,"t":"2026-10-01T20:00:00Z","v":12536,"vw":96.353874},{"c":96.55,"h":96.62,"l":96.5,"n":42,"o":96.6,"t":"2026-10-01T20:15:00Z","v":1954,"vw":96.550552},{"c":96.74,"h":96.74,"l":96.46,"n":51,"o":96.57,"t":"2026-10-01T20:30:00Z","v":2344,"vw":96.573425},{"c":96.448,"h":96.73,"l":96.43,"n":42,"o":96.73,"t":"2026-10-01T20:45:00Z","v":2804,"vw":96.559782},{"c":96.67,"h":96.67,"l":96.64,"n":15,"o":96.65,"t":"2026-10-01T21:00:00Z","v":1763,"vw":96.654052},{"c":96.7322,"h":96.7322,"l":96.5313,"n":32,"o":96.67,"t":"2026-10-01T21:15:00Z","v":2708,"vw":96.564651},{"c":96.68,"h":96.69,"l":96.65,"n":52,"o":96.67,"t":"2026-10-01T21:30:00Z","v":4432,"vw":96.666379},{"c":96.79,"h":96.8,"l":96.618,"n":137,"o":96.69,"t":"2026-10-01T21:45:00Z","v":4474,"vw":96.723309},{"c":96.76,"h":96.8,"l":96.76,"n":43,"o":96.79,"t":"2026-10-01T22:00:00Z","v":5197,"vw":96.794466},{"c":96.62,"h":96.77,"l":96.62,"n":68,"o":96.692,"t":"2026-10-01T22:15:00Z","v":2159,"vw":96.668926},{"c":96.48,"h":96.61,"l":96.48,"n":71,"o":96.61,"t":"2026-10-01T22:30:00Z","v":2408,"vw":96.541888},{"c":96.69,"h":96.69,"l":96.47,"n":46,"o":96.47,"t":"2026-10-01T22:45:00Z","v":4178,"vw":96.584035},{"c":96.8,"h":96.8,"l":96.63,"n":77,"o":96.63,"t":"2026-10-01T23:00:00Z","v":5460,"vw":96.734122},{"c":96.7,"h":96.8,"l":96.7,"n":21,"o":96.8,"t":"2026-10-01T23:15:00Z","v":1133,"vw":96.761922},{"c":96.5198,"h":96.7,"l":96.5198,"n":34,"o":96.7,"t":"2026-10-01T23:30:00Z","v":2098,"vw":96.613525},{"c":96.7399,"h":96.8,"l":96.6,"n":31,"o":96.6,"t":"2026-10-01T23:45:00Z","v":4560,"vw":96.67967},{"c":97.41,"h":97.52,"l":96.82,"n":534,"o":97,"t":"2026-10-02T08:00:00Z","v":26409,"vw":97.191593},{"c":97.66,"h":97.66,"l":97.4,"n":96,"o":97.4,"t":"2026-10-02T08:15:00Z","v":12367,"vw":97.565388},{"c":97.8,"h":97.81,"l":97.66,"n":47,"o":97.67,"t":"2026-10-02T08:30:00Z","v":15410,"vw":97.72792},{"c":97.6,"h":97.7,"l":97.59,"n":73,"o":97.65,"t":"2026-10-02T08:45:00Z","v":4317,"vw":97.617371},{"c":97.55,"h":97.6,"l":97.51,"n":12,"o":97.6,"t":"2026-10-02T09:00:00Z","v":422,"vw":97.558824},{"c":97.68,"h":97.68,"l":97.62,"n":28,"o":97.68,"t":"2026-10-02T09:15:00Z","v":2717,"vw":97.658902},{"c":97.54,"h":97.64,"l":97.54,"n":16,"o":97.6,"t":"2026-10-02T09:30:00Z","v":753,"vw":97.583743},{"c":97.6568,"h":97.6568,"l":97.5,"n":32,"o":97.5,"t":"2026-10-02T09:45:00Z","v":1649,"vw":97.575234},{"c":97.34,"h":97.43,"l":97.34,"n":20,"o":97.43,"t":"2026-10-02T10:00:00Z","v":3346,"vw":97.412716},{"c":97.3,"h":97.3,"l":97.3,"n":1,"o":97.3,"t":"2026-10-02T10:15:00Z","v":100,"vw":97.3},{"c":97.47,"h":97.47,"l":97.27,"n":45,"o":97.29,"t":"2026-10-02T10:30:00Z","v":2449,"vw":97.313846},{"c":97.41,"h":97.53,"l":97.35,"n":54,"o":97.49,"t":"2026-10-02T10:45:00Z","v":3818,"vw":97.478588},{"c":97.2013,"h":97.341,"l":97,"n":194,"o":97.341,"t":"2026-10-02T11:00:00Z","v":14211,"vw":97.060558},{"c":96.75,"h":97.11,"l":96.75,"n":98,"o":97.05,"t":"2026-10-02T11:15:00Z","v":9152,"vw":96.877084},{"c":96.9321,"h":96.94,"l":96.699,"n":99,"o":96.84,"t":"2026-10-02T11:30:00Z","v":11763,"vw":96.827797},{"c":96.94,"h":97.08,"l":96.94,"n":156,"o":96.99,"t":"2026-10-02T11:45:00Z","v":26479,"vw":96.999972},{"c":97.16,"h":97.16,"l":96.9852,"n":80,"o":96.9852,"t":"2026-10-02T12:00:00Z","v":3230,"vw":97.095478},{"c":97,"h":97.14,"l":97,"n":63,"o":97.11,"t":"2026-10-02T12:15:00Z","v":8445,"vw":97.026535},{"c":97.62,"h":97.94,"l":97.19,"n":523,"o":97.19,"t":"2026-10-02T12:30:00Z","v":43935,"vw":97.731251},{"c":97.9259,"h":97.9259,"l":97.664,"n":171,"o":97.7099,"t":"2026-10-02T12:45:00Z","v":9605,"vw":97.8005},{"c":97.8,"h":98.2403,"l":97.75,"n":318,"o":97.89,"t":"2026-10-02T13:00:00Z","v":28424,"vw":97.985204},{"c":98,"h":98.68,"l":97.68,"n":659,"o":97.8,"t":"2026-10-02T13:15:00Z","v":34971,"vw":98.115876},{"c":99.31,"h":99.55,"l":97.75,"n":2292,"o":97.75,"t":"2026-10-02T13:30:00Z","v":447851,"vw":98.898222},{"c":99.15,"h":99.75,"l":98.6802,"n":1379,"o":99.4,"t":"2026-10-02T13:45:00Z","v":148208,"vw":99.290239},{"c":99.7301,"h":100.04,"l":99.1323,"n":1219,"o":99.18,"t":"2026-10-02T14:00:00Z","v":133868,"vw":99.694494},{"c":99.55,"h":100,"l":99.34,"n":904,"o":99.8599,"t":"2026-10-02T14:15:00Z","v":117854,"vw":99.644808},{"c":100.14,"h":100.15,"l":99.4701,"n":658,"o":99.51,"t":"2026-10-02T14:30:00Z","v":56618,"vw":99.764786},{"c":99.56,"h":100.3297,"l":99.56,"n":667,"o":100.05,"t":"2026-10-02T14:45:00Z","v":59986,"vw":99.859721},{"c":99,"h":99.7278,"l":98.9415,"n":1091,"o":99.61,"t":"2026-10-02T15:00:00Z","v":113189,"vw":99.244059},{"c":98.28,"h":99.07,"l":98.011,"n":809,"o":99.05,"t":"2026-10-02T15:15:00Z","v":72449,"vw":98.415427},{"c":98.26,"h":98.4695,"l":97.931,"n":536,"o":98.25,"t":"2026-10-02T15:30:00Z","v":41169,"vw":98.230088},{"c":98.54,"h":98.5534,"l":97.9,"n":427,"o":98.2795,"t":"2026-10-02T15:45:00Z","v":56987,"vw":98.067611},{"c":98.9,"h":99.09,"l":98.37,"n":377,"o":98.55,"t":"2026-10-02T16:00:00Z","v":28707,"vw":98.838385},{"c":98.715,"h":99.15,"l":98.715,"n":284,"o":98.8001,"t":"2026-10-02T16:15:00Z","v":27404,"vw":99.000984},{"c":99,"h":99.32,"l":98.67,"n":209,"o":98.67,"t":"2026-10-02T16:30:00Z","v":15931,"vw":99.094719},{"c":99.38,"h":99.4,"l":99.05,"n":230,"o":99.05,"t":"2026-10-02T16:45:00Z","v":24876,"vw":99.208549},{"c":99.4002,"h":99.6638,"l":99.39,"n":259,"o":99.39,"t":"2026-10-02T17:00:00Z","v":37694,"vw":99.499775},{"c":99.11,"h":99.58,"l":99.105,"n":230,"o":99.49,"t":"2026-10-02T17:15:00Z","v":19333,"vw":99.363224},{"c":98.99,"h":99.24,"l":98.99,"n":163,"o":99.16,"t":"2026-10-02T17:30:00Z","v":22204,"vw":99.057991},{"c":99.17,"h":99.2999,"l":99.07,"n":180,"o":99.1,"t":"2026-10-02T17:45:00Z","v":11216,"vw":99.204787},{"c":99.14,"h":99.29,"l":99,"n":159,"o":99.25,"t":"2026-10-02T18:00:00Z","v":14043,"vw":99.161553},{"c":98.96,"h":99.06,"l":98.695,"n":146,"o":98.98,"t":"2026-10-02T18:15:00Z","v":9855,"vw":98.830474},{"c":98.93,"h":98.97,"l":98.7207,"n":149,"o":98.82,"t":"2026-10-02T18:30:00Z","v":21734,"vw":98.858107},{"c":98.7,"h":98.895,"l":98.65,"n":112,"o":98.88,"t":"2026-10-02T18:45:00Z","v":7916,"vw":98.745053},{"c":98.6642,"h":98.82,"l":98.53,"n":177,"o":98.7437,"t":"2026-10-02T19:00:00Z","v":19029,"vw":98.665686},{"c":98.84,"h":98.85,"l":98.6001,"n":175,"o":98.67,"t":"2026-10-02T19:15:00Z","v":11297,"vw":98.717104},{"c":98.62,"h":98.98,"l":98.62,"n":198,"o":98.82,"t":"2026-10-02T19:30:00Z","v":12167,"vw":98.854484},{"c":99.08,"h":99.1,"l":98.59,"n":497,"o":98.6602,"t":"2026-10-02T19:45:00Z","v":37557,"vw":98.956985},{"c":98.95,"h":99.06,"l":98.8044,"n":35,"o":99.06,"t":"2026-10-02T20:00:00Z","v":2190,"vw":98.95086},{"c":99.05,"h":99.05,"l":99.05,"n":3,"o":99.05,"t":"2026-10-02T20:15:00Z","v":195,"vw":99.05},{"c":98.88,"h":98.88,"l":98.88,"n":3,"o":98.88,"t":"2026-10-02T20:30:00Z","v":1120,"vw":98.88},{"c":98.8,"h":98.88,"l":98.8,"n":13,"o":98.88,"t":"2026-10-02T20:45:00Z","v":982,"vw":98.862896},{"c":99,"h":99,"l":99,"n":7,"o":99,"t":"2026-10-02T21:00:00Z","v":189,"vw":99},{"c":98.932,"h":98.97,"l":98.9315,"n":8,"o":98.97,"t":"2026-10-02T21:15:00Z","v":1120,"vw":98.952816},{"c":99,"h":99,"l":98.9473,"n":4,"o":98.9473,"t":"2026-10-02T21:30:00Z","v":205,"vw":98.97365},{"c":98.9,"h":98.9,"l":98.9,"n":1,"o":98.9,"t":"2026-10-02T21:45:00Z","v":200,"vw":98.9},{"c":99,"h":99,"l":98.68,"n":22,"o":98.68,"t":"2026-10-02T22:00:00Z","v":1968,"vw":98.936173},{"c":98.6826,"h":99,"l":98.62,"n":10,"o":99,"t":"2026-10-02T22:15:00Z","v":554,"vw":98.73356},{"c":98.68,"h":98.68,"l":98.68,"n":25,"o":98.68,"t":"2026-10-02T22:30:00Z","v":273,"vw":98.68},{"c":98.838,"h":98.838,"l":98.5,"n":10,"o":98.7,"t":"2026-10-02T22:45:00Z","v":972,"vw":98.738711},{"c":98.75,"h":98.8,"l":98.73,"n":12,"o":98.73,"t":"2026-10-02T23:15:00Z","v":1391,"vw":98.761603},{"c":98.83,"h":98.83,"l":98.8,"n":11,"o":98.8,"t":"2026-10-02T23:30:00Z","v":950,"vw":98.803741},{"c":98.85,"h":98.85,"l":98.8491,"n":6,"o":98.85,"t":"2026-10-02T23:45:00Z","v":1643,"vw":98.849933},{"c":98.95,"h":99.1699,"l":98.51,"n":347,"o":99.06,"t":"2026-10-05T08:00:00Z","v":20982,"vw":98.904661},{"c":98.82,"h":98.94,"l":98.81,"n":25,"o":98.94,"t":"2026-10-05T08:15:00Z","v":2597,"vw":98.842843},{"c":98.49,"h":98.54,"l":98.49,"n":20,"o":98.54,"t":"2026-10-05T08:30:00Z","v":719,"vw":98.515},{"c":98.83,"h":98.83,"l":98.37,"n":12,"o":98.37,"t":"2026-10-05T08:45:00Z","v":1900,"vw":98.6},{"c":98.6,"h":98.6,"l":98.6,"n":9,"o":98.6,"t":"2026-10-05T09:00:00Z","v":930,"vw":98.6},{"c":98.79,"h":98.79,"l":98.6,"n":8,"o":98.6,"t":"2026-10-05T09:15:00Z","v":400,"vw":98.695},{"c":98.5,"h":98.5,"l":98.5,"n":2,"o":98.5,"t":"2026-10-05T09:30:00Z","v":101,"vw":98.5},{"c":98.3992,"h":98.3992,"l":98.3992,"n":1,"o":98.3992,"t":"2026-10-05T09:45:00Z","v":100,"vw":98.3992},{"c":98.52,"h":98.52,"l":98.35,"n":10,"o":98.36,"t":"2026-10-05T10:00:00Z","v":1548,"vw":98.423977},{"c":98.51,"h":98.52,"l":98.51,"n":14,"o":98.52,"t":"2026-10-05T10:15:00Z","v":1723,"vw":98.515105},{"c":98.84,"h":98.84,"l":98.84,"n":1,"o":98.84,"t":"2026-10-05T10:30:00Z","v":400,"vw":98.84},{"c":98.97,"h":98.97,"l":98.81,"n":4,"o":98.81,"t":"2026-10-05T10:45:00Z","v":212,"vw":98.89},{"c":98.56,"h":98.92,"l":98.56,"n":23,"o":98.92,"t":"2026-10-05T11:00:00Z","v":1378,"vw":98.763478},{"c":99.09,"h":99.1,"l":99,"n":10,"o":99,"t":"2026-10-05T11:15:00Z","v":880,"vw":99.043913},{"c":98.98,"h":99.2399,"l":98.91,"n":34,"o":99.1,"t":"2026-10-05T11:30:00Z","v":2362,"vw":99.072551},{"c":99,"h":99,"l":98.76,"n":13,"o":98.85,"t":"2026-10-05T12:00:00Z","v":1093,"vw":98.844141},{"c":98.75,"h":98.85,"l":98.75,"n":8,"o":98.85,"t":"2026-10-05T12:15:00Z","v":650,"vw":98.773114},{"c":98.35,"h":98.7,"l":98.35,"n":39,"o":98.7,"t":"2026-10-05T12:30:00Z","v":2008,"vw":98.427345},{"c":98.54,"h":98.54,"l":98.5,"n":15,"o":98.5,"t":"2026-10-05T12:45:00Z","v":546,"vw":98.52},{"c":98.39,"h":98.54,"l":98.39,"n":27,"o":98.43,"t":"2026-10-05T13:00:00Z","v":1899,"vw":98.454555},{"c":98.59,"h":98.78,"l":98.35,"n":110,"o":98.4709,"t":"2026-10-05T13:15:00Z","v":13429,"vw":98.423076},{"c":99.5,"h":99.718,"l":98.42,"n":889,"o":98.595,"t":"2026-10-05T13:30:00Z","v":103172,"vw":99.235565},{"c":99.67,"h":100.35,"l":99.38,"n":851,"o":99.38,"t":"2026-10-05T13:45:00Z","v":85901,"vw":99.819256},{"c":99.8,"h":99.95,"l":99.445,"n":515,"o":99.6,"t":"2026-10-05T14:00:00Z","v":42840,"vw":99.642392},{"c":99.8625,"h":99.95,"l":99.47,"n":353,"o":99.8,"t":"2026-10-05T14:15:00Z","v":14330,"vw":99.669661},{"c":99.485,"h":99.888,"l":99.41,"n":384,"o":99.8509,"t":"2026-10-05T14:30:00Z","v":34876,"vw":99.567328},{"c":99.34,"h":99.515,"l":99.12,"n":362,"o":99.515,"t":"2026-10-05T14:45:00Z","v":23893,"vw":99.284337},{"c":99.9,"h":99.98,"l":99.3501,"n":329,"o":99.352,"t":"2026-10-05T15:00:00Z","v":27478,"vw":99.717036},{"c":99.97,"h":100.2464,"l":99.7719,"n":553,"o":99.99,"t":"2026-10-05T15:15:00Z","v":66312,"vw":100.056353},{"c":100.26,"h":100.4,"l":100,"n":403,"o":100,"t":"2026-10-05T15:30:00Z","v":38332,"vw":100.27456},{"c":99.86,"h":100.19,"l":99.81,"n":285,"o":100.17,"t":"2026-10-05T15:45:00Z","v":25852,"vw":100.052066},{"c":99.8799,"h":100.094,"l":99.6507,"n":227,"o":99.85,"t":"2026-10-05T16:00:00Z","v":21406,"vw":99.899165},{"c":100.1593,"h":100.2,"l":99.68,"n":208,"o":99.7599,"t":"2026-10-05T16:15:00Z","v":34397,"vw":99.852545},{"c":100.16,"h":100.35,"l":100.105,"n":193,"o":100.1301,"t":"2026-10-05T16:30:00Z","v":8653,"vw":100.185215},{"c":100.1423,"h":100.22,"l":99.95,"n":137,"o":100.22,"t":"2026-10-05T16:45:00Z","v":13507,"vw":100.107842},{"c":100.3,"h":100.36,"l":99.86,"n":168,"o":100.09,"t":"2026-10-05T17:00:00Z","v":11988,"vw":100.162094},{"c":100.8053,"h":100.8053,"l":100.37,"n":387,"o":100.37,"t":"2026-10-05T17:15:00Z","v":24412,"vw":100.583151},{"c":100.98,"h":100.99,"l":100.53,"n":333,"o":100.69,"t":"2026-10-05T17:30:00Z","v":23891,"vw":100.68896},{"c":101.1,"h":101.1,"l":100.84,"n":476,"o":100.95,"t":"2026-10-05T17:45:00Z","v":42319,"vw":101.01555},{"c":100.95,"h":101.235,"l":100.95,"n":374,"o":101.055,"t":"2026-10-05T18:00:00Z","v":27680,"vw":101.098682},{"c":100.84,"h":101.09,"l":100.8,"n":162,"o":100.82,"t":"2026-10-05T18:15:00Z","v":11720,"vw":101.004634},{"c":101.115,"h":101.16,"l":100.6901,"n":212,"o":100.8445,"t":"2026-10-05T18:30:00Z","v":11937,"vw":100.987001},{"c":101.2,"h":101.5,"l":101.125,"n":360,"o":101.125,"t":"2026-10-05T18:45:00Z","v":25580,"vw":101.309228},{"c":101.34,"h":101.42,"l":101.1631,"n":273,"o":101.34,"t":"2026-10-05T19:00:00Z","v":24919,"vw":101.294583},{"c":101.3201,"h":101.62,"l":101.28,"n":330,"o":101.28,"t":"2026-10-05T19:15:00Z","v":41406,"vw":101.400977},{"c":101.08,"h":101.38,"l":101.0494,"n":207,"o":101.38,"t":"2026-10-05T19:30:00Z","v":11338,"vw":101.231797},{"c":100.8,"h":100.94,"l":100.13,"n":719,"o":100.94,"t":"2026-10-05T19:45:00Z","v":35075,"vw":100.632329},{"c":100.5,"h":100.87,"l":100.43,"n":20,"o":100.85,"t":"2026-10-05T20:00:00Z","v":1969,"vw":100.686204},{"c":100.69,"h":100.69,"l":100.58,"n":15,"o":100.58,"t":"2026-10-05T20:15:00Z","v":779,"vw":100.603333},{"c":100.58,"h":100.58,"l":100.58,"n":3,"o":100.58,"t":"2026-10-05T20:30:00Z","v":552,"vw":100.58},{"c":100.65,"h":100.7599,"l":100.65,"n":7,"o":100.7599,"t":"2026-10-05T20:45:00Z","v":727,"vw":100.707726},{"c":100.7057,"h":100.7057,"l":100.65,"n":7,"o":100.65,"t":"2026-10-05T21:00:00Z","v":279,"vw":100.67785},{"c":100.48,"h":100.7251,"l":100.472,"n":14,"o":100.472,"t":"2026-10-05T21:15:00Z","v":1078,"vw":100.570698},{"c":100.7,"h":100.7,"l":100.6175,"n":4,"o":100.6175,"t":"2026-10-05T21:30:00Z","v":376,"vw":100.664643},{"c":100.77,"h":100.77,"l":100.77,"n":1,"o":100.77,"t":"2026-10-05T21:45:00Z","v":150,"vw":100.77},{"c":100.83,"h":100.83,"l":100.75,"n":14,"o":100.75,"t":"2026-10-05T22:00:00Z","v":715,"vw":100.791182},{"c":100.7591,"h":100.7591,"l":100.7591,"n":3,"o":100.7591,"t":"2026-10-05T22:15:00Z","v":202,"vw":100.7591},{"c":100.52,"h":100.7,"l":100.51,"n":52,"o":100.7,"t":"2026-10-05T22:30:00Z","v":3581,"vw":100.520023},{"c":100.55,"h":100.617,"l":100.5149,"n":11,"o":100.617,"t":"2026-10-05T22:45:00Z","v":594,"vw":100.542284},{"c":100.6,"h":100.6,"l":100.6,"n":3,"o":100.6,"t":"2026-10-05T23:00:00Z","v":150,"vw":100.6},{"c":100.5752,"h":100.6,"l":100.5752,"n":7,"o":100.6,"t":"2026-10-05T23:15:00Z","v":2378,"vw":100.598516},{"c":100.56,"h":100.6,"l":100.4367,"n":20,"o":100.4477,"t":"2026-10-05T23:30:00Z","v":1839,"vw":100.567902},{"c":100.7702,"h":100.7702,"l":100.4538,"n":7,"o":100.6,"t":"2026-10-05T23:45:00Z","v":518,"vw":100.61552},{"c":101.92,"h":102.92,"l":101.15,"n":692,"o":101.4,"t":"2026-10-06T08:00:00Z","v":45166,"vw":101.732667},{"c":101.85,"h":101.96,"l":101.76,"n":7,"o":101.96,"t":"2026-10-06T08:15:00Z","v":638,"vw":101.883026},{"c":101.9,"h":101.9,"l":101.89,"n":15,"o":101.89,"t":"2026-10-06T08:30:00Z","v":649,"vw":101.893333},{"c":102,"h":102,"l":102,"n":26,"o":102,"t":"2026-10-06T08:45:00Z","v":3917,"vw":102},{"c":101.88,"h":102.29,"l":101.88,"n":65,"o":102.0299,"t":"2026-10-06T09:00:00Z","v":11745,"vw":102.232821},{"c":102,"h":102,"l":102,"n":1,"o":102,"t":"2026-10-06T09:15:00Z","v":100,"vw":102},{"c":101.9,"h":101.9614,"l":101.9,"n":16,"o":101.9614,"t":"2026-10-06T09:30:00Z","v":1260,"vw":101.933479},{"c":101.91,"h":102,"l":101.91,"n":23,"o":101.99,"t":"2026-10-06T09:45:00Z","v":980,"vw":101.961219},{"c":101.75,"h":101.75,"l":101.6,"n":8,"o":101.6,"t":"2026-10-06T10:15:00Z","v":605,"vw":101.647959},{"c":101.75,"h":101.75,"l":101.75,"n":1,"o":101.75,"t":"2026-10-06T10:30:00Z","v":100,"vw":101.75},{"c":101.7,"h":101.7,"l":101.7,"n":7,"o":101.7,"t":"2026-10-06T10:45:00Z","v":350,"vw":101.7},{"c":101.5404,"h":101.8023,"l":101.48,"n":101,"o":101.73,"t":"2026-10-06T11:00:00Z","v":7158,"vw":101.617101},{"c":101.98,"h":102.1031,"l":101.6924,"n":100,"o":101.6924,"t":"2026-10-06T11:15:00Z","v":9822,"vw":101.900372},{"c":101.8437,"h":101.9552,"l":101.6418,"n":42,"o":101.9552,"t":"2026-10-06T11:30:00Z","v":3941,"vw":101.822835},{"c":101.66,"h":101.75,"l":101.6,"n":51,"o":101.6902,"t":"2026-10-06T11:45:00Z","v":3826,"vw":101.672391},{"c":101.7559,"h":101.7559,"l":101.521,"n":67,"o":101.6,"t":"2026-10-06T12:00:00Z","v":2634,"vw":101.639522},{"c":101.32,"h":101.6624,"l":101.32,"n":51,"o":101.6624,"t":"2026-10-06T12:15:00Z","v":3040,"vw":101.424115},{"c":101.3,"h":101.3,"l":101.14,"n":23,"o":101.1844,"t":"2026-10-06T12:30:00Z","v":1022,"vw":101.259831},{"c":101.62,"h":101.62,"l":101.24,"n":34,"o":101.34,"t":"2026-10-06T12:45:00Z","v":2653,"vw":101.466943},{"c":101.58,"h":101.708,"l":101.5,"n":36,"o":101.6353,"t":"2026-10-06T13:00:00Z","v":2503,"vw":101.625519},{"c":101.25,"h":101.74,"l":101.25,"n":115,"o":101.6,"t":"2026-10-06T13:15:00Z","v":5428,"vw":101.442089},{"c":100.1167,"h":101.73,"l":99.73,"n":1788,"o":101.13,"t":"2026-10-06T13:30:00Z","v":231937,"vw":100.226307},{"c":100.05,"h":100.3799,"l":99.69,"n":1367,"o":100.26,"t":"2026-10-06T13:45:00Z","v":140309,"vw":99.90008},{"c":100.31,"h":100.52,"l":99.92,"n":730,"o":100.06,"t":"2026-10-06T14:00:00Z","v":97988,"vw":100.239279},{"c":100.8,"h":101.27,"l":100.24,"n":927,"o":100.24,"t":"2026-10-06T14:15:00Z","v":115030,"vw":100.762488},{"c":101.8,"h":101.8695,"l":100.6392,"n":659,"o":100.76,"t":"2026-10-06T14:30:00Z","v":52992,"vw":101.121096},{"c":101.46,"h":101.785,"l":101.4,"n":594,"o":101.785,"t":"2026-10-06T14:45:00Z","v":69811,"vw":101.57373},{"c":101.5902,"h":101.8,"l":101.25,"n":471,"o":101.4396,"t":"2026-10-06T15:00:00Z","v":49855,"vw":101.52976},{"c":101.75,"h":102.0552,"l":101.65,"n":545,"o":101.7492,"t":"2026-10-06T15:15:00Z","v":54533,"vw":101.843521},{"c":101.87,"h":102.16,"l":101.65,"n":465,"o":101.7,"t":"2026-10-06T15:30:00Z","v":40156,"vw":101.963244},{"c":101.3744,"h":101.865,"l":101.37,"n":325,"o":101.85,"t":"2026-10-06T15:45:00Z","v":39095,"vw":101.628808},{"c":102,"h":102,"l":101.45,"n":311,"o":101.45,"t":"2026-10-06T16:00:00Z","v":32582,"vw":101.848469},{"c":101.34,"h":101.89,"l":101.228,"n":228,"o":101.89,"t":"2026-10-06T16:15:00Z","v":14014,"vw":101.43548},{"c":101.5,"h":101.5,"l":101.19,"n":173,"o":101.34,"t":"2026-10-06T16:30:00Z","v":30999,"vw":101.385229},{"c":101.1,"h":101.505,"l":101.081,"n":184,"o":101.5,"t":"2026-10-06T16:45:00Z","v":13969,"vw":101.294039},{"c":100.985,"h":101.24,"l":100.9502,"n":227,"o":101.06,"t":"2026-10-06T17:00:00Z","v":28035,"vw":101.07442},{"c":100.85,"h":100.99,"l":100.71,"n":225,"o":100.99,"t":"2026-10-06T17:15:00Z","v":28048,"vw":100.784932},{"c":101.095,"h":101.3,"l":100.86,"n":165,"o":100.915,"t":"2026-10-06T17:30:00Z","v":19219,"vw":100.986056},{"c":101.25,"h":101.435,"l":101.16,"n":137,"o":101.195,"t":"2026-10-06T17:45:00Z","v":15561,"vw":101.283898},{"c":101.67,"h":101.78,"l":101.4,"n":176,"o":101.42,"t":"2026-10-06T18:00:00Z","v":22957,"vw":101.500752},{"c":101.985,"h":102.16,"l":101.69,"n":421,"o":101.73,"t":"2026-10-06T18:15:00Z","v":56328,"vw":101.903278},{"c":101.85,"h":102,"l":101.71,"n":241,"o":101.93,"t":"2026-10-06T18:30:00Z","v":21477,"vw":101.844495},{"c":101.785,"h":101.8597,"l":101.7095,"n":160,"o":101.83,"t":"2026-10-06T18:45:00Z","v":18738,"vw":101.789119},{"c":101.49,"h":101.85,"l":101.451,"n":135,"o":101.835,"t":"2026-10-06T19:00:00Z","v":32862,"vw":101.590647},{"c":101.9599,"h":101.9599,"l":101.54,"n":146,"o":101.59,"t":"2026-10-06T19:15:00Z","v":16279,"vw":101.657265},{"c":101.765,"h":102.0999,"l":101.765,"n":246,"o":101.98,"t":"2026-10-06T19:30:00Z","v":27939,"vw":101.915917},{"c":101.42,"h":101.89,"l":101.13,"n":938,"o":101.6757,"t":"2026-10-06T19:45:00Z","v":82450,"vw":101.454508},{"c":101.419,"h":101.43,"l":101.3524,"n":30,"o":101.42,"t":"2026-10-06T20:00:00Z","v":2104,"vw":101.414004},{"c":101.42,"h":101.42,"l":101.34,"n":30,"o":101.41,"t":"2026-10-06T20:15:00Z","v":4297,"vw":101.408133},{"c":101.5626,"h":101.5626,"l":101.5,"n":12,"o":101.5,"t":"2026-10-06T20:30:00Z","v":1144,"vw":101.521755},{"c":101.6,"h":101.6,"l":101.5,"n":9,"o":101.5614,"t":"2026-10-06T20:45:00Z","v":422,"vw":101.554408},{"c":101.35,"h":101.7218,"l":101.35,"n":8,"o":101.52,"t":"2026-10-06T21:00:00Z","v":571,"vw":101.546355},{"c":101.49,"h":101.51,"l":101.3834,"n":9,"o":101.3834,"t":"2026-10-06T21:15:00Z","v":1015,"vw":101.451377},{"c":101.5,"h":101.7,"l":101.5,"n":7,"o":101.56,"t":"2026-10-06T21:30:00Z","v":401,"vw":101.595681},{"c":101.5001,"h":101.5001,"l":101.5,"n":2,"o":101.5,"t":"2026-10-06T21:45:00Z","v":400,"vw":101.50005},{"c":101.59,"h":101.65,"l":101.51,"n":7,"o":101.51,"t":"2026-10-06T22:00:00Z","v":961,"vw":101.573619},{"c":101.57,"h":101.58,"l":101.57,"n":7,"o":101.58,"t":"2026-10-06T22:30:00Z","v":1328,"vw":101.570756},{"c":101.57,"h":101.57,"l":101.5108,"n":9,"o":101.5651,"t":"2026-10-06T22:45:00Z","v":806,"vw":101.555721},{"c":101.5567,"h":101.5567,"l":101.5,"n":7,"o":101.51,"t":"2026-10-06T23:00:00Z","v":1545,"vw":101.510807},{"c":101.539,"h":101.539,"l":101.539,"n":2,"o":101.539,"t":"2026-10-06T23:15:00Z","v":110,"vw":101.539},{"c":101.5186,"h":101.56,"l":101.5186,"n":9,"o":101.55,"t":"2026-10-06T23:30:00Z","v":839,"vw":101.540214},{"c":101.65,"h":101.66,"l":101.52,"n":32,"o":101.6014,"t":"2026-10-06T23:45:00Z","v":2903,"vw":101.593141},{"c":101.59,"h":101.59,"l":101.17,"n":252,"o":101.34,"t":"2026-10-07T08:00:00Z","v":13321,"vw":101.370674},{"c":101.7721,"h":101.7721,"l":101.73,"n":8,"o":101.73,"t":"2026-10-07T08:15:00Z","v":1735,"vw":101.767965},{"c":101.75,"h":101.75,"l":101.69,"n":20,"o":101.69,"t":"2026-10-07T08:45:00Z","v":719,"vw":101.73},{"c":101.4,"h":101.5,"l":101.18,"n":18,"o":101.5,"t":"2026-10-07T09:00:00Z","v":1108,"vw":101.438582},{"c":101.24,"h":101.24,"l":101.24,"n":2,"o":101.24,"t":"2026-10-07T09:15:00Z","v":155,"vw":101.24},{"c":101.51,"h":101.6,"l":101.5,"n":30,"o":101.5,"t":"2026-10-07T09:30:00Z","v":1887,"vw":101.51735},{"c":101.5,"h":101.7,"l":101.5,"n":29,"o":101.69,"t":"2026-10-07T09:45:00Z","v":5942,"vw":101.507336},{"c":101.5,"h":101.58,"l":101.332,"n":141,"o":101.5,"t":"2026-10-07T10:00:00Z","v":20374,"vw":101.484241},{"c":101.35,"h":101.4,"l":101.35,"n":4,"o":101.4,"t":"2026-10-07T10:15:00Z","v":261,"vw":101.375},{"c":101.09,"h":101.15,"l":101.09,"n":11,"o":101.15,"t":"2026-10-07T10:30:00Z","v":1621,"vw":101.13},{"c":100.83,"h":100.92,"l":100.5,"n":38,"o":100.89,"t":"2026-10-07T10:45:00Z","v":7129,"vw":100.70886},{"c":100.5,"h":100.9083,"l":100.2,"n":106,"o":100.9083,"t":"2026-10-07T11:00:00Z","v":8077,"vw":100.472842},{"c":100.56,"h":100.56,"l":100.25,"n":101,"o":100.43,"t":"2026-10-07T11:15:00Z","v":6727,"vw":100.431326},{"c":100.4,"h":100.5981,"l":100.1903,"n":92,"o":100.31,"t":"2026-10-07T11:30:00Z","v":7034,"vw":100.300932},{"c":100.55,"h":100.55,"l":99.93,"n":149,"o":100.26,"t":"2026-10-07T11:45:00Z","v":9848,"vw":100.268799},{"c":100.67,"h":100.67,"l":100.4,"n":79,"o":100.6,"t":"2026-10-07T12:00:00Z","v":3852,"vw":100.558876},{"c":100.21,"h":100.45,"l":100.21,"n":52,"o":100.42,"t":"2026-10-07T12:15:00Z","v":5008,"vw":100.286817},{"c":100.797,"h":100.99,"l":100.18,"n":67,"o":100.18,"t":"2026-10-07T12:30:00Z","v":9775,"vw":100.812082},{"c":100.51,"h":100.76,"l":100.51,"n":30,"o":100.6049,"t":"2026-10-07T12:45:00Z","v":4036,"vw":100.627023},{"c":100.5,"h":100.76,"l":100.3839,"n":29,"o":100.76,"t":"2026-10-07T13:00:00Z","v":5648,"vw":100.555929},{"c":100.85,"h":100.88,"l":100.44,"n":64,"o":100.59,"t":"2026-10-07T13:15:00Z","v":6532,"vw":100.72977},{"c":99.3732,"h":101,"l":98.75,"n":1645,"o":100.61,"t":"2026-10-07T13:30:00Z","v":167438,"vw":99.455476},{"c":100.42,"h":100.75,"l":99.2,"n":814,"o":99.4,"t":"2026-10-07T13:45:00Z","v":85093,"vw":99.99399},{"c":99.435,"h":100.5546,"l":99.33,"n":777,"o":100.29,"t":"2026-10-07T14:00:00Z","v":95534,"vw":100.056388},{"c":99.25,"h":99.8673,"l":99.13,"n":732,"o":99.458,"t":"2026-10-07T14:15:00Z","v":60021,"vw":99.375722},{"c":99.5913,"h":99.81,"l":99.36,"n":451,"o":99.375,"t":"2026-10-07T14:30:00Z","v":37942,"vw":99.575972},{"c":99.7,"h":100.09,"l":99.5,"n":279,"o":99.8186,"t":"2026-10-07T14:45:00Z","v":26828,"vw":99.830773},{"c":99.96,"h":100,"l":99.5101,"n":275,"o":99.66,"t":"2026-10-07T15:00:00Z","v":20182,"vw":99.785208},{"c":100,"h":100.32,"l":99.9101,"n":253,"o":99.94,"t":"2026-10-07T15:15:00Z","v":21506,"vw":100.115234},{"c":100.6,"h":100.6,"l":100.135,"n":198,"o":100.14,"t":"2026-10-07T15:30:00Z","v":22047,"vw":100.355707},{"c":100.55,"h":101,"l":100.38,"n":297,"o":100.46,"t":"2026-10-07T15:45:00Z","v":43362,"vw":100.640457},{"c":100.44,"h":100.5806,"l":100.0951,"n":298,"o":100.4606,"t":"2026-10-07T16:00:00Z","v":31493,"vw":100.437543},{"c":100.305,"h":100.4,"l":100.2,"n":168,"o":100.33,"t":"2026-10-07T16:15:00Z","v":28901,"vw":100.307229},{"c":100.28,"h":100.48,"l":100.2501,"n":87,"o":100.3,"t":"2026-10-07T16:30:00Z","v":7047,"vw":100.339538},{"c":100.115,"h":100.4,"l":100.115,"n":123,"o":100.4,"t":"2026-10-07T16:45:00Z","v":10054,"vw":100.281227},{"c":100.405,"h":100.45,"l":99.93,"n":234,"o":100.08,"t":"2026-10-07T17:00:00Z","v":22873,"vw":100.151652},{"c":100.98,"h":101.1399,"l":100.5,"n":301,"o":100.5,"t":"2026-10-07T17:15:00Z","v":35031,"vw":100.820447},{"c":101.36,"h":101.36,"l":100.83,"n":193,"o":100.9499,"t":"2026-10-07T17:30:00Z","v":22740,"vw":101.031454},{"c":101.72,"h":101.8483,"l":101.38,"n":329,"o":101.39,"t":"2026-10-07T17:45:00Z","v":38081,"vw":101.690431},{"c":101.605,"h":101.82,"l":101.5,"n":190,"o":101.81,"t":"2026-10-07T18:00:00Z","v":14842,"vw":101.646377},{"c":101.59,"h":101.6042,"l":101.25,"n":154,"o":101.5912,"t":"2026-10-07T18:15:00Z","v":23606,"vw":101.374763},{"c":101.999,"h":101.999,"l":101.6,"n":232,"o":101.6,"t":"2026-10-07T18:30:00Z","v":20325,"vw":101.854349},{"c":102.28,"h":102.39,"l":101.8401,"n":457,"o":101.95,"t":"2026-10-07T18:45:00Z","v":48168,"vw":102.1164},{"c":101.96,"h":102.43,"l":101.96,"n":334,"o":102.31,"t":"2026-10-07T19:00:00Z","v":28805,"vw":102.169865},{"c":102.43,"h":102.58,"l":101.91,"n":450,"o":101.91,"t":"2026-10-07T19:15:00Z","v":58204,"vw":102.35249},{"c":103.03,"h":103.03,"l":102.2433,"n":451,"o":102.48,"t":"2026-10-07T19:30:00Z","v":36379,"vw":102.65011},{"c":102.977,"h":103.23,"l":102.73,"n":778,"o":103.05,"t":"2026-10-07T19:45:00Z","v":66535,"vw":103.030534},{"c":102.91,"h":103.0831,"l":102.8605,"n":109,"o":102.95,"t":"2026-10-07T20:00:00Z","v":6736,"vw":102.946204},{"c":102.83,"h":102.88,"l":102.8066,"n":66,"o":102.8622,"t":"2026-10-07T20:15:00Z","v":2742,"vw":102.847531},{"c":102.8,"h":102.81,"l":102.8,"n":12,"o":102.8,"t":"2026-10-07T20:30:00Z","v":452,"vw":102.803145},{"c":102.87,"h":102.87,"l":102.87,"n":2,"o":102.87,"t":"2026-10-07T20:45:00Z","v":120,"vw":102.87},{"c":102.9,"h":102.9,"l":102.869,"n":12,"o":102.87,"t":"2026-10-07T21:00:00Z","v":736,"vw":102.886151},{"c":102.8852,"h":102.9,"l":102.7822,"n":16,"o":102.89,"t":"2026-10-07T21:15:00Z","v":1752,"vw":102.851783},{"c":102.9095,"h":102.9095,"l":102.8,"n":9,"o":102.8,"t":"2026-10-07T21:30:00Z","v":1714,"vw":102.850833},{"c":102.85,"h":102.91,"l":102.8,"n":11,"o":102.8104,"t":"2026-10-07T21:45:00Z","v":2012,"vw":102.849077},{"c":102.9,"h":102.96,"l":102.8834,"n":26,"o":102.96,"t":"2026-10-07T22:00:00Z","v":1502,"vw":102.934864},{"c":102.97,"h":102.97,"l":102.84,"n":13,"o":102.94,"t":"2026-10-07T22:15:00Z","v":2790,"vw":102.896365},{"c":102.85,"h":102.88,"l":102.84,"n":11,"o":102.84,"t":"2026-10-07T22:30:00Z","v":2708,"vw":102.844437},{"c":102.94,"h":102.94,"l":102.93,"n":7,"o":102.93,"t":"2026-10-07T22:45:00Z","v":724,"vw":102.938},{"c":102.97,"h":102.97,"l":102.93,"n":13,"o":102.93,"t":"2026-10-07T23:00:00Z","v":781,"vw":102.958},{"c":102.9937,"h":103,"l":102.95,"n":50,"o":102.95,"t":"2026-10-07T23:15:00Z","v":3628,"vw":102.99482},{"c":102.9845,"h":103,"l":102.95,"n":7,"o":102.95,"t":"2026-10-07T23:30:00Z","v":1160,"vw":102.988409},{"c":102.99,"h":103,"l":102.9861,"n":12,"o":102.9861,"t":"2026-10-07T23:45:00Z","v":798,"vw":102.996194},{"c":102.38,"h":102.9787,"l":101.96,"n":383,"o":102.41,"t":"2026-10-08T08:00:00Z","v":22434,"vw":102.301865},{"c":102.34,"h":102.54,"l":102.34,"n":5,"o":102.54,"t":"2026-10-08T08:15:00Z","v":604,"vw":102.374483},{"c":102.04,"h":102.27,"l":102.04,"n":17,"o":102.26,"t":"2026-10-08T08:45:00Z","v":786,"vw":102.196154},{"c":102,"h":102.04,"l":102,"n":21,"o":102.03,"t":"2026-10-08T09:30:00Z","v":1048,"vw":102.015881},{"c":101.82,"h":102.03,"l":101.65,"n":101,"o":101.9,"t":"2026-10-08T09:45:00Z","v":5186,"vw":101.873049},{"c":101.7248,"h":101.82,"l":101.7248,"n":30,"o":101.78,"t":"2026-10-08T10:00:00Z","v":3981,"vw":101.783003},{"c":101.7,"h":101.8,"l":101.58,"n":13,"o":101.8,"t":"2026-10-08T10:15:00Z","v":955,"vw":101.687793},{"c":101.45,"h":101.46,"l":101.01,"n":76,"o":101.46,"t":"2026-10-08T10:30:00Z","v":4328,"vw":101.25107},{"c":101.55,"h":101.6512,"l":101.2,"n":9,"o":101.2,"t":"2026-10-08T10:45:00Z","v":1217,"vw":101.441301},{"c":101.3646,"h":101.69,"l":101.25,"n":47,"o":101.69,"t":"2026-10-08T11:00:00Z","v":3179,"vw":101.403692},{"c":101.4,"h":101.454,"l":101.37,"n":54,"o":101.45,"t":"2026-10-08T11:15:00Z","v":1912,"vw":101.40994},{"c":101.48,"h":101.57,"l":101.11,"n":64,"o":101.42,"t":"2026-10-08T11:30:00Z","v":4146,"vw":101.275417},{"c":101.65,"h":101.6964,"l":101.5,"n":15,"o":101.5,"t":"2026-10-08T11:45:00Z","v":1022,"vw":101.565288},{"c":103.83,"h":104.7,"l":101.72,"n":708,"o":101.72,"t":"2026-10-08T12:00:00Z","v":29144,"vw":103.221521},{"c":105.15,"h":106.66,"l":103.89,"n":1795,"o":104.1602,"t":"2026-10-08T12:15:00Z","v":105306,"vw":105.338429},{"c":104.41,"h":105.2335,"l":104.05,"n":441,"o":104.82,"t":"2026-10-08T12:30:00Z","v":45081,"vw":104.471477},{"c":103.02,"h":104.64,"l":102.86,"n":558,"o":104.62,"t":"2026-10-08T12:45:00Z","v":27075,"vw":103.780933},{"c":103.86,"h":103.9699,"l":103.2426,"n":187,"o":103.2525,"t":"2026-10-08T13:00:00Z","v":11071,"vw":103.514198},{"c":104.55,"h":104.7594,"l":103.52,"n":430,"o":103.9,"t":"2026-10-08T13:15:00Z","v":29386,"vw":104.088936},{"c":104.63,"h":106.65,"l":103.8,"n":3011,"o":104.63,"t":"2026-10-08T13:30:00Z","v":328743,"vw":105.091718},{"c":103.49,"h":105,"l":103.2,"n":1011,"o":104.36,"t":"2026-10-08T13:45:00Z","v":93544,"vw":103.81089},{"c":103.96,"h":103.96,"l":102.85,"n":857,"o":103.27,"t":"2026-10-08T14:00:00Z","v":85833,"vw":103.508421},{"c":103.85,"h":104.2599,"l":103.695,"n":463,"o":103.99,"t":"2026-10-08T14:15:00Z","v":41321,"vw":103.95097},{"c":103.78,"h":104.2223,"l":103.668,"n":314,"o":103.87,"t":"2026-10-08T14:30:00Z","v":37988,"vw":103.854966},{"c":103.5172,"h":103.85,"l":103.34,"n":283,"o":103.72,"t":"2026-10-08T14:45:00Z","v":32858,"vw":103.601472},{"c":103.6,"h":104.27,"l":103.39,"n":365,"o":103.42,"t":"2026-10-08T15:00:00Z","v":38929,"vw":103.761264},{"c":103.17,"h":103.49,"l":102.8801,"n":402,"o":103.49,"t":"2026-10-08T15:15:00Z","v":42276,"vw":103.161402},{"c":102.07,"h":103.1,"l":101.9005,"n":588,"o":103.1,"t":"2026-10-08T15:30:00Z","v":67349,"vw":102.342985},{"c":102.12,"h":102.44,"l":102,"n":307,"o":102.07,"t":"2026-10-08T15:45:00Z","v":34677,"vw":102.111943},{"c":102.21,"h":102.2701,"l":101.9478,"n":212,"o":102.12,"t":"2026-10-08T16:00:00Z","v":17401,"vw":102.121372},{"c":102.3,"h":102.9076,"l":102.18,"n":593,"o":102.2814,"t":"2026-10-08T16:15:00Z","v":49200,"vw":102.382131},{"c":102.4899,"h":102.5199,"l":102.0701,"n":173,"o":102.3,"t":"2026-10-08T16:30:00Z","v":37974,"vw":102.309434},{"c":102.01,"h":102.44,"l":101.68,"n":616,"o":102.37,"t":"2026-10-08T16:45:00Z","v":82165,"vw":101.960713},{"c":101.82,"h":102.29,"l":101.64,"n":562,"o":101.95,"t":"2026-10-08T17:00:00Z","v":51206,"vw":101.936436},{"c":100.945,"h":102.06,"l":100.75,"n":715,"o":101.875,"t":"2026-10-08T17:15:00Z","v":75353,"vw":101.520559},{"c":101.3,"h":101.61,"l":100.6101,"n":468,"o":100.75,"t":"2026-10-08T17:30:00Z","v":47451,"vw":101.119135},{"c":101.1298,"h":101.2433,"l":100.785,"n":233,"o":101.1751,"t":"2026-10-08T17:45:00Z","v":24563,"vw":100.97505},{"c":101.07,"h":101.1399,"l":100.64,"n":231,"o":101.07,"t":"2026-10-08T18:00:00Z","v":15545,"vw":100.888959},{"c":101.05,"h":101.19,"l":100.7049,"n":237,"o":100.96,"t":"2026-10-08T18:15:00Z","v":26975,"vw":100.944933},{"c":101.22,"h":101.3412,"l":100.96,"n":197,"o":101,"t":"2026-10-08T18:30:00Z","v":15713,"vw":101.172465},{"c":101.4,"h":101.5,"l":101.27,"n":131,"o":101.34,"t":"2026-10-08T18:45:00Z","v":10312,"vw":101.369746},{"c":101.67,"h":101.84,"l":101.38,"n":224,"o":101.4,"t":"2026-10-08T19:00:00Z","v":22762,"vw":101.506429},{"c":101.47,"h":101.555,"l":101.2397,"n":156,"o":101.475,"t":"2026-10-08T19:15:00Z","v":18622,"vw":101.416816},{"c":101.545,"h":101.69,"l":101.1412,"n":178,"o":101.4,"t":"2026-10-08T19:30:00Z","v":17212,"vw":101.491445},{"c":101.61,"h":101.78,"l":101.23,"n":398,"o":101.4632,"t":"2026-10-08T19:45:00Z","v":56104,"vw":101.558647},{"c":101.88,"h":101.88,"l":101.59,"n":42,"o":101.59,"t":"2026-10-08T20:00:00Z","v":3069,"vw":101.66531},{"c":101.9647,"h":101.98,"l":101.93,"n":11,"o":101.939,"t":"2026-10-08T20:15:00Z","v":1784,"vw":101.952041},{"c":101.72,"h":101.98,"l":101.72,"n":6,"o":101.98,"t":"2026-10-08T20:30:00Z","v":514,"vw":101.866466},{"c":102,"h":102,"l":101.9521,"n":25,"o":101.9521,"t":"2026-10-08T20:45:00Z","v":2244,"vw":101.973533},{"c":102.0201,"h":102.05,"l":101.94,"n":18,"o":101.94,"t":"2026-10-08T21:00:00Z","v":2591,"vw":102.022594},{"c":101.95,"h":102.05,"l":101.86,"n":30,"o":102.02,"t":"2026-10-08T21:15:00Z","v":1677,"vw":101.988125},{"c":101.82,"h":101.92,"l":101.82,"n":10,"o":101.92,"t":"2026-10-08T21:30:00Z","v":859,"vw":101.9075},{"c":101.9,"h":101.9,"l":101.81,"n":5,"o":101.81,"t":"2026-10-08T21:45:00Z","v":233,"vw":101.853902},{"c":102.17,"h":102.25,"l":101.851,"n":41,"o":102,"t":"2026-10-08T22:00:00Z","v":4095,"vw":102.06742},{"c":102.1,"h":102.16,"l":102.1,"n":3,"o":102.16,"t":"2026-10-08T22:15:00Z","v":737,"vw":102.108571},{"c":102.18,"h":102.2,"l":102.1,"n":20,"o":102.1912,"t":"2026-10-08T22:30:00Z","v":3440,"vw":102.176371},{"c":101.99,"h":102.15,"l":101.99,"n":15,"o":102.15,"t":"2026-10-08T22:45:00Z","v":1120,"vw":102.054406},{"c":101.85,"h":101.9781,"l":101.81,"n":21,"o":101.9,"t":"2026-10-08T23:00:00Z","v":8950,"vw":101.820091},{"c":101.92,"h":101.92,"l":101.92,"n":9,"o":101.92,"t":"2026-10-08T23:15:00Z","v":569,"vw":101.92},{"c":101.8,"h":101.8,"l":101.8,"n":4,"o":101.8,"t":"2026-10-08T23:30:00Z","v":2086,"vw":101.8},{"c":101.82,"h":101.94,"l":101.8,"n":43,"o":101.8,"t":"2026-10-08T23:45:00Z","v":11214,"vw":101.803961},{"c":102.85,"h":102.99,"l":102.29,"n":260,"o":102.63,"t":"2026-10-09T08:00:00Z","v":13249,"vw":102.662004},{"c":103,"h":103.01,"l":102.91,"n":27,"o":103.01,"t":"2026-10-09T08:15:00Z","v":2454,"vw":102.971024},{"c":103.18,"h":103.18,"l":103.13,"n":9,"o":103.13,"t":"2026-10-09T08:30:00Z","v":1738,"vw":103.143333},{"c":103.06,"h":103.2,"l":103.06,"n":11,"o":103.2,"t":"2026-10-09T08:45:00Z","v":1704,"vw":103.174329},{"c":103.1,"h":103.1,"l":103.1,"n":14,"o":103.1,"t":"2026-10-09T09:00:00Z","v":830,"vw":103.1},{"c":103.1,"h":103.15,"l":103,"n":11,"o":103.15,"t":"2026-10-09T09:15:00Z","v":1889,"vw":103.111782},{"c":102.82,"h":103.09,"l":102.82,"n":13,"o":103,"t":"2026-10-09T09:30:00Z","v":823,"vw":102.986486},{"c":102.8,"h":102.8,"l":102.8,"n":1,"o":102.8,"t":"2026-10-09T10:15:00Z","v":100,"vw":102.8},{"c":102.48,"h":102.52,"l":102.48,"n":2,"o":102.52,"t":"2026-10-09T10:30:00Z","v":250,"vw":102.496},{"c":102.64,"h":102.64,"l":102.31,"n":17,"o":102.31,"t":"2026-10-09T10:45:00Z","v":1024,"vw":102.550624},{"c":102.82,"h":102.96,"l":102.82,"n":29,"o":102.92,"t":"2026-10-09T11:00:00Z","v":2228,"vw":102.892432},{"c":103.05,"h":103.05,"l":102.4,"n":20,"o":102.4,"t":"2026-10-09T11:15:00Z","v":4514,"vw":102.851733},{"c":103.08,"h":103.08,"l":102.8434,"n":7,"o":102.8434,"t":"2026-10-09T11:30:00Z","v":591,"vw":102.933649},{"c":103.5,"h":103.5,"l":103.093,"n":56,"o":103.15,"t":"2026-10-09T11:45:00Z","v":8220,"vw":103.232853},{"c":103.2,"h":103.3013,"l":103.2,"n":6,"o":103.3013,"t":"2026-10-09T12:00:00Z","v":1525,"vw":103.253953},{"c":103.11,"h":103.31,"l":103.11,"n":10,"o":103.31,"t":"2026-10-09T12:15:00Z","v":990,"vw":103.166492},{"c":102.92,"h":103.1,"l":102.92,"n":8,"o":103.1,"t":"2026-10-09T12:30:00Z","v":796,"vw":102.968365},{"c":102.8,"h":103,"l":102.8,"n":13,"o":102.91,"t":"2026-10-09T12:45:00Z","v":814,"vw":102.920485},{"c":103.2296,"h":103.5,"l":103.2296,"n":14,"o":103.26,"t":"2026-10-09T13:00:00Z","v":3085,"vw":103.474718},{"c":104.05,"h":104.05,"l":103.44,"n":421,"o":103.5,"t":"2026-10-09T13:15:00Z","v":13808,"vw":103.6837},{"c":103.775,"h":104.85,"l":102.69,"n":1291,"o":103.345,"t":"2026-10-09T13:30:00Z","v":153340,"vw":103.960301},{"c":103.21,"h":104.1326,"l":103.1,"n":762,"o":103.7898,"t":"2026-10-09T13:45:00Z","v":91058,"vw":103.606929},{"c":103.8777,"h":103.9026,"l":103.0501,"n":353,"o":103.15,"t":"2026-10-09T14:00:00Z","v":26334,"vw":103.638341},{"c":104.07,"h":104.43,"l":103.82,"n":602,"o":103.9399,"t":"2026-10-09T14:15:00Z","v":56038,"vw":104.196849},{"c":103.05,"h":104.07,"l":102.96,"n":470,"o":104.07,"t":"2026-10-09T14:30:00Z","v":55320,"vw":103.222393},{"c":103.57,"h":103.86,"l":103.05,"n":319,"o":103.14,"t":"2026-10-09T14:45:00Z","v":27168,"vw":103.362194},{"c":103.3939,"h":103.855,"l":103.3,"n":195,"o":103.7101,"t":"2026-10-09T15:00:00Z","v":16024,"vw":103.461488},{"c":103.33,"h":103.4007,"l":103.1786,"n":134,"o":103.305,"t":"2026-10-09T15:15:00Z","v":11810,"vw":103.264297},{"c":104.22,"h":104.3,"l":103.11,"n":262,"o":103.32,"t":"2026-10-09T15:30:00Z","v":27042,"vw":103.995265},{"c":104.37,"h":105.09,"l":104.14,"n":847,"o":104.25,"t":"2026-10-09T15:45:00Z","v":89431,"vw":104.714732},{"c":105.27,"h":105.29,"l":104.25,"n":585,"o":104.46,"t":"2026-10-09T16:00:00Z","v":69451,"vw":104.908707},{"c":105.0424,"h":105.3032,"l":105,"n":356,"o":105.27,"t":"2026-10-09T16:15:00Z","v":33319,"vw":105.168666},{"c":104.94,"h":105.1,"l":104.8601,"n":207,"o":105.05,"t":"2026-10-09T16:30:00Z","v":16562,"vw":104.93436},{"c":104.93,"h":105.2,"l":104.915,"n":269,"o":105.03,"t":"2026-10-09T16:45:00Z","v":17401,"vw":105.092147},{"c":104.16,"h":104.96,"l":104.1451,"n":237,"o":104.96,"t":"2026-10-09T17:00:00Z","v":15016,"vw":104.466396},{"c":103.695,"h":104.07,"l":103.56,"n":444,"o":104.01,"t":"2026-10-09T17:15:00Z","v":38286,"vw":103.753433},{"c":103.9,"h":103.9,"l":103.43,"n":165,"o":103.6,"t":"2026-10-09T17:30:00Z","v":24586,"vw":103.662872},{"c":104,"h":104.19,"l":103.825,"n":180,"o":103.825,"t":"2026-10-09T17:45:00Z","v":14360,"vw":104.06477},{"c":103.51,"h":103.85,"l":103.42,"n":142,"o":103.85,"t":"2026-10-09T18:00:00Z","v":12879,"vw":103.571202},{"c":103.5052,"h":103.65,"l":103.3797,"n":87,"o":103.46,"t":"2026-10-09T18:15:00Z","v":9600,"vw":103.484538},{"c":103.09,"h":103.45,"l":103.09,"n":104,"o":103.45,"t":"2026-10-09T18:30:00Z","v":11437,"vw":103.364104},{"c":103.42,"h":103.55,"l":103.1,"n":137,"o":103.1,"t":"2026-10-09T18:45:00Z","v":21330,"vw":103.446967},{"c":103.3351,"h":103.4649,"l":103.27,"n":91,"o":103.37,"t":"2026-10-09T19:00:00Z","v":10087,"vw":103.359422},{"c":103.27,"h":103.35,"l":103.201,"n":94,"o":103.28,"t":"2026-10-09T19:15:00Z","v":7318,"vw":103.280391},{"c":103.86,"h":104.3108,"l":103.3,"n":514,"o":103.3,"t":"2026-10-09T19:30:00Z","v":40254,"vw":103.86674},{"c":103.545,"h":103.74,"l":103.44,"n":313,"o":103.7,"t":"2026-10-09T19:45:00Z","v":21730,"vw":103.572762},{"c":103.6401,"h":103.92,"l":103.5,"n":27,"o":103.51,"t":"2026-10-09T20:00:00Z","v":3114,"vw":103.554229},{"c":103.6251,"h":103.6251,"l":103.6251,"n":1,"o":103.6251,"t":"2026-10-09T20:15:00Z","v":300,"vw":103.6251},{"c":103.68,"h":103.68,"l":103.68,"n":3,"o":103.68,"t":"2026-10-09T20:30:00Z","v":200,"vw":103.68},{"c":103.54,"h":103.71,"l":103.53,"n":6,"o":103.71,"t":"2026-10-09T21:00:00Z","v":605,"vw":103.566539},{"c":103.61,"h":103.8465,"l":103.61,"n":15,"o":103.7,"t":"2026-10-09T21:15:00Z","v":1546,"vw":103.760777},{"c":103.7,"h":103.7,"l":103.5244,"n":7,"o":103.5244,"t":"2026-10-09T21:30:00Z","v":398,"vw":103.6122},{"c":103.5172,"h":103.65,"l":103.5172,"n":2,"o":103.65,"t":"2026-10-09T21:45:00Z","v":350,"vw":103.574114},{"c":103.6392,"h":103.6392,"l":103.6392,"n":3,"o":103.6392,"t":"2026-10-09T22:00:00Z","v":143,"vw":103.6392},{"c":103.55,"h":103.55,"l":103.55,"n":5,"o":103.55,"t":"2026-10-09T22:30:00Z","v":328,"vw":103.55},{"c":103.56,"h":103.74,"l":103.56,"n":17,"o":103.7001,"t":"2026-10-09T22:45:00Z","v":1639,"vw":103.667763},{"c":103.5425,"h":103.5425,"l":103.5101,"n":8,"o":103.5101,"t":"2026-10-09T23:00:00Z","v":398,"vw":103.519075},{"c":103.6584,"h":103.6584,"l":103.63,"n":6,"o":103.6437,"t":"2026-10-09T23:30:00Z","v":461,"vw":103.642029},{"c":103.5306,"h":103.6,"l":103.5306,"n":9,"o":103.6,"t":"2026-10-09T23:45:00Z","v":2755,"vw":103.595457},{"c":104.88,"h":104.88,"l":104,"n":227,"o":104.41,"t":"2026-10-12T08:00:00Z","v":10416,"vw":104.203534},{"c":104.64,"h":104.64,"l":104.64,"n":4,"o":104.64,"t":"2026-10-12T08:15:00Z","v":131,"vw":104.64},{"c":104.5366,"h":104.75,"l":104.5366,"n":48,"o":104.7,"t":"2026-10-12T08:30:00Z","v":2534,"vw":104.639013},{"c":103.861,"h":104.52,"l":103.861,"n":39,"o":104.52,"t":"2026-10-12T08:45:00Z","v":1305,"vw":104.223719},{"c":104,"h":104,"l":103.85,"n":4,"o":103.89,"t":"2026-10-12T09:00:00Z","v":483,"vw":103.902432},{"c":104.06,"h":104.42,"l":104.04,"n":40,"o":104.41,"t":"2026-10-12T09:30:00Z","v":2395,"vw":104.178822},{"c":104.09,"h":104.09,"l":104.09,"n":3,"o":104.09,"t":"2026-10-12T09:45:00Z","v":300,"vw":104.09},{"c":104.14,"h":104.14,"l":104.02,"n":14,"o":104.02,"t":"2026-10-12T10:30:00Z","v":732,"vw":104.086277},{"c":103.84,"h":103.84,"l":103.83,"n":2,"o":103.83,"t":"2026-10-12T10:45:00Z","v":300,"vw":103.836667},{"c":102.86,"h":103.83,"l":102.5,"n":143,"o":103.83,"t":"2026-10-12T11:00:00Z","v":7040,"vw":103.040094},{"c":103,"h":103.16,"l":102.62,"n":26,"o":102.621,"t":"2026-10-12T11:15:00Z","v":1514,"vw":102.772026},{"c":103.22,"h":103.22,"l":103.22,"n":6,"o":103.22,"t":"2026-10-12T11:30:00Z","v":143,"vw":103.22},{"c":103.61,"h":103.61,"l":103.07,"n":12,"o":103.07,"t":"2026-10-12T11:45:00Z","v":1825,"vw":103.399683},{"c":103.62,"h":103.62,"l":103.5,"n":21,"o":103.6,"t":"2026-10-12T12:00:00Z","v":1050,"vw":103.545677},{"c":103.29,"h":103.7504,"l":103.17,"n":24,"o":103.48,"t":"2026-10-12T12:15:00Z","v":2187,"vw":103.49154},{"c":103.39,"h":103.39,"l":103.05,"n":74,"o":103.1559,"t":"2026-10-12T12:30:00Z","v":5915,"vw":103.115069},{"c":103.3333,"h":103.51,"l":103.15,"n":26,"o":103.17,"t":"2026-10-12T12:45:00Z","v":3510,"vw":103.294562},{"c":103.45,"h":103.51,"l":103.4,"n":10,"o":103.4357,"t":"2026-10-12T13:00:00Z","v":1314,"vw":103.438426},{"c":103.8394,"h":104.37,"l":103.18,"n":59,"o":103.49,"t":"2026-10-12T13:15:00Z","v":3377,"vw":103.84408},{"c":105.4058,"h":105.6,"l":103.59,"n":1180,"o":103.78,"t":"2026-10-12T13:30:00Z","v":94886,"vw":104.667268},{"c":104.59,"h":106.4,"l":104.55,"n":1273,"o":105.6192,"t":"2026-10-12T13:45:00Z","v":114007,"vw":105.456782},{"c":104.24,"h":105.0984,"l":104.171,"n":660,"o":104.6,"t":"2026-10-12T14:00:00Z","v":65593,"vw":104.657318},{"c":104.76,"h":104.76,"l":104.31,"n":322,"o":104.38,"t":"2026-10-12T14:15:00Z","v":29596,"vw":104.469312},{"c":104.75,"h":105.12,"l":104.5,"n":453,"o":104.7,"t":"2026-10-12T14:30:00Z","v":46664,"vw":104.823608},{"c":105.33,"h":105.44,"l":104.77,"n":462,"o":104.83,"t":"2026-10-12T14:45:00Z","v":34874,"vw":105.13889},{"c":105.6,"h":106.09,"l":105.25,"n":653,"o":105.3,"t":"2026-10-12T15:00:00Z","v":58963,"vw":105.837902},{"c":105.252,"h":106.0551,"l":105.13,"n":639,"o":105.6,"t":"2026-10-12T15:15:00Z","v":74537,"vw":105.467122},{"c":104.9299,"h":105.2999,"l":104.6,"n":316,"o":105.1507,"t":"2026-10-12T15:30:00Z","v":33157,"vw":104.860349},{"c":105.25,"h":105.2995,"l":104.73,"n":265,"o":104.94,"t":"2026-10-12T15:45:00Z","v":15208,"vw":105.029689},{"c":104.77,"h":105.225,"l":104.6999,"n":145,"o":105.225,"t":"2026-10-12T16:00:00Z","v":12442,"vw":104.85455},{"c":104.94,"h":105.25,"l":104.8515,"n":99,"o":104.8515,"t":"2026-10-12T16:15:00Z","v":9513,"vw":105.101397},{"c":104.95,"h":105.19,"l":104.9365,"n":109,"o":104.94,"t":"2026-10-12T16:30:00Z","v":8770,"vw":105.062142},{"c":104.43,"h":105,"l":104.43,"n":284,"o":104.8773,"t":"2026-10-12T16:45:00Z","v":29587,"vw":104.603086},{"c":103.16,"h":104.46,"l":103.16,"n":608,"o":104.44,"t":"2026-10-12T17:00:00Z","v":99073,"vw":104.049678},{"c":103.605,"h":103.605,"l":102.89,"n":303,"o":103.05,"t":"2026-10-12T17:15:00Z","v":22041,"vw":103.194594},{"c":104.0621,"h":104.0621,"l":103.3601,"n":180,"o":103.78,"t":"2026-10-12T17:30:00Z","v":15834,"vw":103.693156},{"c":104,"h":104.304,"l":103.9104,"n":136,"o":104.025,"t":"2026-10-12T17:45:00Z","v":9208,"vw":104.135381},{"c":103.65,"h":103.985,"l":103.45,"n":109,"o":103.985,"t":"2026-10-12T18:00:00Z","v":10268,"vw":103.64881},{"c":103.835,"h":103.835,"l":103.51,"n":55,"o":103.63,"t":"2026-10-12T18:15:00Z","v":3863,"vw":103.638024},{"c":103.88,"h":104,"l":103.775,"n":48,"o":103.845,"t":"2026-10-12T18:30:00Z","v":3866,"vw":103.862696},{"c":104.225,"h":104.225,"l":103.8004,"n":125,"o":103.8004,"t":"2026-10-12T18:45:00Z","v":16480,"vw":103.993352},{"c":104.1,"h":104.34,"l":104.04,"n":98,"o":104.0956,"t":"2026-10-12T19:00:00Z","v":10425,"vw":104.195848},{"c":104.285,"h":104.4833,"l":104.14,"n":121,"o":104.14,"t":"2026-10-12T19:15:00Z","v":6129,"vw":104.325815},{"c":104.48,"h":104.64,"l":104.347,"n":152,"o":104.415,"t":"2026-10-12T19:30:00Z","v":13852,"vw":104.471151},{"c":104.215,"h":104.5,"l":103.9235,"n":420,"o":104.3511,"t":"2026-10-12T19:45:00Z","v":31038,"vw":104.173693},{"c":104.3447,"h":104.3447,"l":104.0732,"n":14,"o":104.14,"t":"2026-10-12T20:00:00Z","v":1972,"vw":104.147748},{"c":104.4,"h":104.4,"l":104.4,"n":2,"o":104.4,"t":"2026-10-12T20:15:00Z","v":358,"vw":104.4},{"c":104.34,"h":104.3645,"l":104.34,"n":2,"o":104.3645,"t":"2026-10-12T20:30:00Z","v":700,"vw":104.3575},{"c":104.1402,"h":104.1454,"l":104.11,"n":8,"o":104.11,"t":"2026-10-12T20:45:00Z","v":948,"vw":104.137732},{"c":104.4524,"h":104.4524,"l":104.34,"n":8,"o":104.34,"t":"2026-10-12T21:00:00Z","v":684,"vw":104.366594},{"c":104.2448,"h":104.41,"l":104.2448,"n":20,"o":104.41,"t":"2026-10-12T21:15:00Z","v":1506,"vw":104.330364},{"c":104.28,"h":104.28,"l":104.28,"n":5,"o":104.28,"t":"2026-10-12T21:45:00Z","v":366,"vw":104.28},{"c":104.5,"h":104.5,"l":104.32,"n":10,"o":104.42,"t":"2026-10-12T22:00:00Z","v":886,"vw":104.438324},{"c":104.6405,"h":104.7,"l":104.6405,"n":5,"o":104.7,"t":"2026-10-12T22:30:00Z","v":581,"vw":104.689353},{"c":104.32,"h":104.32,"l":104.32,"n":1,"o":104.32,"t":"2026-10-12T22:45:00Z","v":400,"vw":104.32},{"c":104.17,"h":104.33,"l":104.17,"n":7,"o":104.33,"t":"2026-10-12T23:00:00Z","v":1185,"vw":104.183913},{"c":104.34,"h":104.38,"l":104.3,"n":9,"o":104.38,"t":"2026-10-12T23:15:00Z","v":851,"vw":104.339789},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-10-12T23:30:00Z","v":135,"vw":104.5},{"c":104.49,"h":104.49,"l":104.14,"n":28,"o":104.35,"t":"2026-10-12T23:45:00Z","v":5350,"vw":104.329177},{"c":104,"h":104.34,"l":102.89,"n":424,"o":104.14,"t":"2026-10-13T08:00:00Z","v":25121,"vw":103.407038},{"c":104.35,"h":104.35,"l":104.0376,"n":7,"o":104.0376,"t":"2026-10-13T08:15:00Z","v":524,"vw":104.20904},{"c":104.32,"h":104.32,"l":104.32,"n":2,"o":104.32,"t":"2026-10-13T08:30:00Z","v":284,"vw":104.32},{"c":104.426,"h":104.426,"l":104.426,"n":2,"o":104.426,"t":"2026-10-13T08:45:00Z","v":542,"vw":104.426},{"c":104.4,"h":104.44,"l":104.4,"n":4,"o":104.44,"t":"2026-10-13T09:00:00Z","v":373,"vw":104.428981},{"c":104.5,"h":104.5,"l":104.5,"n":4,"o":104.5,"t":"2026-10-13T09:15:00Z","v":398,"vw":104.5},{"c":104.31,"h":104.37,"l":104.31,"n":11,"o":104.35,"t":"2026-10-13T09:30:00Z","v":1510,"vw":104.323676},{"c":104.3,"h":104.51,"l":104.3,"n":7,"o":104.51,"t":"2026-10-13T10:15:00Z","v":658,"vw":104.420526},{"c":104.6,"h":104.6,"l":104.09,"n":46,"o":104.11,"t":"2026-10-13T11:00:00Z","v":1595,"vw":104.315067},{"c":104.12,"h":104.3,"l":104.09,"n":66,"o":104.3,"t":"2026-10-13T11:15:00Z","v":6155,"vw":104.157445},{"c":104.48,"h":104.48,"l":104.25,"n":20,"o":104.25,"t":"2026-10-13T11:30:00Z","v":688,"vw":104.4175},{"c":104.7078,"h":104.7984,"l":104.6,"n":16,"o":104.6,"t":"2026-10-13T11:45:00Z","v":1149,"vw":104.649253},{"c":104.5,"h":104.7205,"l":104.5,"n":26,"o":104.5636,"t":"2026-10-13T12:00:00Z","v":4741,"vw":104.531982},{"c":105.0551,"h":105.33,"l":104.75,"n":63,"o":104.75,"t":"2026-10-13T12:15:00Z","v":8164,"vw":104.980807},{"c":105.45,"h":105.45,"l":105.21,"n":32,"o":105.4016,"t":"2026-10-13T12:30:00Z","v":2665,"vw":105.361884},{"c":105.2,"h":105.6111,"l":105.1,"n":26,"o":105.1,"t":"2026-10-13T12:45:00Z","v":2771,"vw":105.318794},{"c":105,"h":105.11,"l":104.95,"n":55,"o":105.11,"t":"2026-10-13T13:00:00Z","v":1941,"vw":105.010376},{"c":106.23,"h":106.6,"l":105,"n":468,"o":105.3,"t":"2026-10-13T13:15:00Z","v":35089,"vw":105.751328},{"c":105.49,"h":107.1,"l":104.6,"n":2011,"o":106.265,"t":"2026-10-13T13:30:00Z","v":213162,"vw":106.302665},{"c":106.54,"h":107.5406,"l":104.98,"n":1367,"o":105.49,"t":"2026-10-13T13:45:00Z","v":159178,"vw":106.777874},{"c":104.0784,"h":106.9461,"l":104.0784,"n":1020,"o":106.9461,"t":"2026-10-13T14:00:00Z","v":102815,"vw":105.426156},{"c":104.56,"h":104.88,"l":103.5,"n":853,"o":104.16,"t":"2026-10-13T14:15:00Z","v":77972,"vw":104.126288},{"c":105.05,"h":105.31,"l":104.4401,"n":380,"o":104.485,"t":"2026-10-13T14:30:00Z","v":37772,"vw":104.880249},{"c":105.67,"h":105.75,"l":104.98,"n":390,"o":104.98,"t":"2026-10-13T14:45:00Z","v":37924,"vw":105.402866},{"c":105.594,"h":106.35,"l":105.5522,"n":408,"o":105.75,"t":"2026-10-13T15:00:00Z","v":36343,"vw":105.950261},{"c":106.2701,"h":106.48,"l":105.7,"n":331,"o":105.7,"t":"2026-10-13T15:15:00Z","v":26484,"vw":106.180929},{"c":106.31,"h":106.4499,"l":105.8,"n":316,"o":106.3144,"t":"2026-10-13T15:30:00Z","v":20796,"vw":106.21005},{"c":105.89,"h":106.705,"l":105.68,"n":324,"o":106.22,"t":"2026-10-13T15:45:00Z","v":31308,"vw":106.301763},{"c":106.09,"h":106.36,"l":105.67,"n":236,"o":105.93,"t":"2026-10-13T16:00:00Z","v":21651,"vw":105.898789},{"c":105,"h":106.5,"l":104.87,"n":349,"o":106.22,"t":"2026-10-13T16:15:00Z","v":43838,"vw":105.875592},{"c":105.66,"h":105.7,"l":104.85,"n":243,"o":105.07,"t":"2026-10-13T16:30:00Z","v":13389,"vw":105.21489},{"c":105.58,"h":105.69,"l":105.4321,"n":144,"o":105.64,"t":"2026-10-13T16:45:00Z","v":18762,"vw":105.568128},{"c":105.2601,"h":105.69,"l":105.2601,"n":116,"o":105.45,"t":"2026-10-13T17:00:00Z","v":36832,"vw":105.460379},{"c":105.4,"h":105.65,"l":105.23,"n":61,"o":105.23,"t":"2026-10-13T17:15:00Z","v":2854,"vw":105.510978},{"c":105.255,"h":105.345,"l":105.07,"n":74,"o":105.345,"t":"2026-10-13T17:30:00Z","v":8640,"vw":105.180954},{"c":104.885,"h":105.4401,"l":104.885,"n":143,"o":105.31,"t":"2026-10-13T17:45:00Z","v":12678,"vw":105.072462},{"c":105.21,"h":105.2482,"l":104.79,"n":174,"o":104.89,"t":"2026-10-13T18:00:00Z","v":20876,"vw":104.957921},{"c":104.58,"h":105.34,"l":104.58,"n":158,"o":105.25,"t":"2026-10-13T18:15:00Z","v":17349,"vw":104.774183},{"c":104.58,"h":104.6248,"l":104.28,"n":129,"o":104.58,"t":"2026-10-13T18:30:00Z","v":22365,"vw":104.367944},{"c":105.11,"h":105.11,"l":104.6,"n":85,"o":104.6,"t":"2026-10-13T18:45:00Z","v":6410,"vw":104.822141},{"c":105.4,"h":105.4,"l":105.025,"n":162,"o":105.11,"t":"2026-10-13T19:00:00Z","v":10053,"vw":105.224811},{"c":105.33,"h":105.5,"l":105.195,"n":88,"o":105.46,"t":"2026-10-13T19:15:00Z","v":6519,"vw":105.345351},{"c":105.285,"h":105.51,"l":105.03,"n":336,"o":105.37,"t":"2026-10-13T19:30:00Z","v":24014,"vw":105.365652},{"c":104.69,"h":105.455,"l":104.555,"n":424,"o":105.375,"t":"2026-10-13T19:45:00Z","v":35332,"vw":104.85706},{"c":104.751,"h":104.85,"l":104.6,"n":24,"o":104.85,"t":"2026-10-13T20:00:00Z","v":6852,"vw":104.786492},{"c":105.06,"h":105.06,"l":105.06,"n":3,"o":105.06,"t":"2026-10-13T20:15:00Z","v":412,"vw":105.06},{"c":104.9422,"h":104.9422,"l":104.76,"n":7,"o":104.76,"t":"2026-10-13T20:30:00Z","v":511,"vw":104.834067},{"c":105.0204,"h":105.0204,"l":104.78,"n":19,"o":104.7872,"t":"2026-10-13T20:45:00Z","v":7605,"vw":104.794335},{"c":105.022,"h":105.022,"l":104.84,"n":3,"o":104.84,"t":"2026-10-13T21:00:00Z","v":260,"vw":104.9128},{"c":105.2,"h":105.2,"l":105.2,"n":1,"o":105.2,"t":"2026-10-13T21:15:00Z","v":100,"vw":105.2},{"c":104.89,"h":104.89,"l":104.88,"n":4,"o":104.88,"t":"2026-10-13T21:30:00Z","v":560,"vw":104.887159},{"c":104.8,"h":104.95,"l":104.8,"n":3,"o":104.95,"t":"2026-10-13T21:45:00Z","v":850,"vw":104.888235},{"c":104.93,"h":104.93,"l":104.85,"n":17,"o":104.85,"t":"2026-10-13T22:15:00Z","v":1307,"vw":104.913542},{"c":104.951,"h":104.951,"l":104.951,"n":2,"o":104.951,"t":"2026-10-13T22:30:00Z","v":102,"vw":104.951},{"c":105.04,"h":105.2,"l":105.04,"n":9,"o":105.1,"t":"2026-10-13T22:45:00Z","v":456,"vw":105.112012},{"c":105.15,"h":105.246,"l":105.15,"n":2,"o":105.246,"t":"2026-10-13T23:00:00Z","v":449,"vw":105.181857},{"c":105.21,"h":105.22,"l":105.21,"n":7,"o":105.22,"t":"2026-10-13T23:15:00Z","v":417,"vw":105.216667},{"c":104.97,"h":104.97,"l":104.97,"n":10,"o":104.97,"t":"2026-10-13T23:45:00Z","v":293,"vw":104.97},{"c":106.36,"h":106.48,"l":105.98,"n":320,"o":106.1,"t":"2026-10-14T08:00:00Z","v":15971,"vw":106.213658},{"c":106.37,"h":106.37,"l":106.1,"n":3,"o":106.1,"t":"2026-10-14T08:15:00Z","v":271,"vw":106.257967},{"c":106.25,"h":106.3,"l":106.006,"n":14,"o":106.1,"t":"2026-10-14T08:30:00Z","v":3910,"vw":106.093517},{"c":106.28,"h":106.28,"l":106.28,"n":7,"o":106.28,"t":"2026-10-14T08:45:00Z","v":300,"vw":106.28},{"c":106.7299,"h":106.7299,"l":106.35,"n":34,"o":106.35,"t":"2026-10-14T09:00:00Z","v":11768,"vw":106.547371},{"c":106.56,"h":106.56,"l":106.56,"n":4,"o":106.56,"t":"2026-10-14T09:30:00Z","v":600,"vw":106.56},{"c":106.83,"h":106.83,"l":106.57,"n":27,"o":106.57,"t":"2026-10-14T09:45:00Z","v":2082,"vw":106.750092},{"c":106.55,"h":106.7,"l":106.55,"n":10,"o":106.7,"t":"2026-10-14T10:00:00Z","v":965,"vw":106.660229},{"c":106.7,"h":106.71,"l":106.5,"n":23,"o":106.5,"t":"2026-10-14T10:15:00Z","v":1574,"vw":106.622},{"c":106.8,"h":106.8,"l":106.7,"n":11,"o":106.8,"t":"2026-10-14T10:45:00Z","v":1337,"vw":106.729231},{"c":107.05,"h":107.06,"l":106.7,"n":91,"o":106.7,"t":"2026-10-14T11:00:00Z","v":7824,"vw":106.906189},{"c":107.0859,"h":107.25,"l":107.01,"n":36,"o":107.15,"t":"2026-10-14T11:15:00Z","v":2753,"vw":107.172866},{"c":107.33,"h":107.4,"l":107.23,"n":52,"o":107.2389,"t":"2026-10-14T11:30:00Z","v":9072,"vw":107.334852},{"c":107.5,"h":107.59,"l":107.31,"n":85,"o":107.48,"t":"2026-10-14T11:45:00Z","v":6551,"vw":107.508853},{"c":107.5,"h":107.6,"l":107.31,"n":30,"o":107.31,"t":"2026-10-14T12:00:00Z","v":2228,"vw":107.517359},{"c":107.589,"h":107.65,"l":107.5,"n":21,"o":107.5,"t":"2026-10-14T12:15:00Z","v":2283,"vw":107.570359},{"c":106.3721,"h":107.01,"l":106.11,"n":344,"o":107.01,"t":"2026-10-14T12:30:00Z","v":33030,"vw":106.436739},{"c":106.05,"h":106.75,"l":106,"n":116,"o":106.26,"t":"2026-10-14T12:45:00Z","v":9945,"vw":106.368603},{"c":106.39,"h":106.5,"l":106,"n":116,"o":106.05,"t":"2026-10-14T13:00:00Z","v":15170,"vw":106.151033},{"c":106.01,"h":106.5,"l":105.8,"n":203,"o":106.21,"t":"2026-10-14T13:15:00Z","v":15438,"vw":106.204796},{"c":107.24,"h":107.32,"l":105.29,"n":1686,"o":106.04,"t":"2026-10-14T13:30:00Z","v":213978,"vw":106.319963},{"c":105.4129,"h":108.08,"l":105.35,"n":2310,"o":107.25,"t":"2026-10-14T13:45:00Z","v":241772,"vw":106.342907},{"c":105.055,"h":105.8,"l":104.69,"n":1275,"o":105.5,"t":"2026-10-14T14:00:00Z","v":138559,"vw":105.241993},{"c":105.46,"h":105.595,"l":104.295,"n":662,"o":105.08,"t":"2026-10-14T14:15:00Z","v":62148,"vw":104.973884},{"c":105.3661,"h":105.99,"l":105.165,"n":434,"o":105.485,"t":"2026-10-14T14:30:00Z","v":34640,"vw":105.594669},{"c":104.78,"h":105.6481,"l":104.77,"n":294,"o":105.26,"t":"2026-10-14T14:45:00Z","v":19893,"vw":105.124032},{"c":104.64,"h":105.33,"l":104.2,"n":539,"o":104.88,"t":"2026-10-14T15:00:00Z","v":49605,"vw":104.567153},{"c":104.97,"h":105.46,"l":104.679,"n":377,"o":104.73,"t":"2026-10-14T15:15:00Z","v":39043,"vw":105.043714},{"c":104.2,"h":105.045,"l":104.02,"n":479,"o":104.9105,"t":"2026-10-14T15:30:00Z","v":43992,"vw":104.412708},{"c":104.48,"h":104.72,"l":103.9406,"n":475,"o":104.18,"t":"2026-10-14T15:45:00Z","v":69711,"vw":104.458857},{"c":103.6202,"h":104.5184,"l":103.52,"n":441,"o":104.5184,"t":"2026-10-14T16:00:00Z","v":58556,"vw":103.960143},{"c":103.305,"h":103.8843,"l":103.0497,"n":1376,"o":103.525,"t":"2026-10-14T16:15:00Z","v":69744,"vw":103.523826},{"c":103.165,"h":103.315,"l":102.6,"n":504,"o":103,"t":"2026-10-14T16:30:00Z","v":49097,"vw":102.925637},{"c":102.8,"h":103.4944,"l":102.59,"n":289,"o":103.33,"t":"2026-10-14T16:45:00Z","v":31866,"vw":103.031367},{"c":102.31,"h":102.86,"l":101.9562,"n":441,"o":102.75,"t":"2026-10-14T17:00:00Z","v":50628,"vw":102.302328},{"c":101.2306,"h":102.19,"l":101.2031,"n":317,"o":102.19,"t":"2026-10-14T17:15:00Z","v":24775,"vw":101.720443},{"c":101.43,"h":101.8499,"l":101.23,"n":340,"o":101.305,"t":"2026-10-14T17:30:00Z","v":39843,"vw":101.45671},{"c":101.44,"h":101.599,"l":101.22,"n":305,"o":101.45,"t":"2026-10-14T17:45:00Z","v":22005,"vw":101.407868},{"c":101.21,"h":101.25,"l":100.91,"n":318,"o":101.2483,"t":"2026-10-14T18:00:00Z","v":22546,"vw":101.040417},{"c":101.16,"h":101.46,"l":101.021,"n":227,"o":101.21,"t":"2026-10-14T18:15:00Z","v":19811,"vw":101.251632},{"c":100.72,"h":101.0117,"l":100.6332,"n":237,"o":101,"t":"2026-10-14T18:30:00Z","v":17102,"vw":100.850012},{"c":100.895,"h":101.1,"l":100.65,"n":346,"o":100.74,"t":"2026-10-14T18:45:00Z","v":54461,"vw":100.892223},{"c":100.835,"h":100.86,"l":100.3,"n":305,"o":100.66,"t":"2026-10-14T19:00:00Z","v":25558,"vw":100.723834},{"c":101.31,"h":101.36,"l":100.85,"n":316,"o":100.85,"t":"2026-10-14T19:15:00Z","v":23339,"vw":101.106167},{"c":101.05,"h":101.345,"l":100.9401,"n":231,"o":101.345,"t":"2026-10-14T19:30:00Z","v":12581,"vw":101.125178},{"c":101.12,"h":101.43,"l":100.82,"n":858,"o":101.1216,"t":"2026-10-14T19:45:00Z","v":58158,"vw":101.040614},{"c":100.3,"h":101.14,"l":100.3,"n":106,"o":101.14,"t":"2026-10-14T20:00:00Z","v":8585,"vw":100.92857},{"c":100.59,"h":101,"l":100.59,"n":67,"o":101,"t":"2026-10-14T20:15:00Z","v":6863,"vw":100.800652},{"c":100.54,"h":100.78,"l":100.32,"n":38,"o":100.42,"t":"2026-10-14T20:30:00Z","v":2471,"vw":100.47078},{"c":100.77,"h":100.77,"l":100.55,"n":10,"o":100.55,"t":"2026-10-14T20:45:00Z","v":432,"vw":100.672222},{"c":101,"h":101,"l":100.55,"n":48,"o":100.55,"t":"2026-10-14T21:00:00Z","v":2653,"vw":100.887972},{"c":101.4,"h":101.4,"l":101.4,"n":3,"o":101.4,"t":"2026-10-14T21:15:00Z","v":112,"vw":101.4},{"c":100.9,"h":100.9,"l":100.86,"n":12,"o":100.89,"t":"2026-10-14T21:30:00Z","v":383,"vw":100.883355},{"c":100.87,"h":101,"l":100.8,"n":4,"o":101,"t":"2026-10-14T21:45:00Z","v":1070,"vw":100.934093},{"c":100.8,"h":100.8,"l":100.8,"n":23,"o":100.8,"t":"2026-10-14T22:00:00Z","v":1460,"vw":100.8},{"c":100.4356,"h":100.5,"l":100.4,"n":14,"o":100.5,"t":"2026-10-14T22:15:00Z","v":1738,"vw":100.453587},{"c":100.41,"h":100.5,"l":100,"n":148,"o":100.5,"t":"2026-10-14T22:30:00Z","v":7519,"vw":100.272837},{"c":100.0351,"h":100.4,"l":100.01,"n":36,"o":100.05,"t":"2026-10-14T22:45:00Z","v":2733,"vw":100.087025},{"c":100.02,"h":100.53,"l":99.92,"n":130,"o":100.0812,"t":"2026-10-14T23:00:00Z","v":4747,"vw":100.125595},{"c":100.15,"h":100.15,"l":99.6,"n":48,"o":99.6,"t":"2026-10-14T23:15:00Z","v":3623,"vw":99.882147},{"c":99.2134,"h":99.61,"l":99.12,"n":52,"o":99.3699,"t":"2026-10-14T23:30:00Z","v":2031,"vw":99.303533},{"c":99.02,"h":99.4403,"l":99,"n":84,"o":99.25,"t":"2026-10-14T23:45:00Z","v":5304,"vw":99.1678},{"c":97.75,"h":98.77,"l":97.3795,"n":611,"o":98.77,"t":"2026-10-15T08:00:00Z","v":20656,"vw":97.86669},{"c":98.01,"h":98.01,"l":97.48,"n":58,"o":97.75,"t":"2026-10-15T08:15:00Z","v":3925,"vw":97.85142},{"c":97.99,"h":98.31,"l":97.8,"n":33,"o":97.8,"t":"2026-10-15T08:30:00Z","v":2717,"vw":98.033632},{"c":98.39,"h":98.42,"l":98.02,"n":20,"o":98.4,"t":"2026-10-15T08:45:00Z","v":1493,"vw":98.128544},{"c":98.16,"h":98.16,"l":98.03,"n":28,"o":98.12,"t":"2026-10-15T09:00:00Z","v":1791,"vw":98.065036},{"c":98.3,"h":98.3,"l":98.25,"n":9,"o":98.25,"t":"2026-10-15T09:45:00Z","v":2200,"vw":98.296296},{"c":98.25,"h":98.25,"l":98.25,"n":6,"o":98.25,"t":"2026-10-15T10:00:00Z","v":148,"vw":98.25},{"c":98.35,"h":98.35,"l":98.26,"n":7,"o":98.26,"t":"2026-10-15T10:15:00Z","v":741,"vw":98.324286},{"c":98.31,"h":98.31,"l":98.12,"n":90,"o":98.25,"t":"2026-10-15T10:30:00Z","v":2511,"vw":98.244017},{"c":98.55,"h":98.61,"l":98.5,"n":57,"o":98.5,"t":"2026-10-15T10:45:00Z","v":9207,"vw":98.50876},{"c":98.9,"h":98.99,"l":98.56,"n":76,"o":98.89,"t":"2026-10-15T11:00:00Z","v":3456,"vw":98.864353},{"c":99.35,"h":99.6,"l":99.17,"n":45,"o":99.48,"t":"2026-10-15T11:15:00Z","v":3889,"vw":99.425066},{"c":99.6266,"h":99.7945,"l":99.331,"n":50,"o":99.4,"t":"2026-10-15T11:30:00Z","v":4690,"vw":99.550608},{"c":99.39,"h":99.99,"l":99.36,"n":83,"o":99.59,"t":"2026-10-15T11:45:00Z","v":6908,"vw":99.513694},{"c":99.1408,"h":99.47,"l":99.1,"n":29,"o":99.1701,"t":"2026-10-15T12:00:00Z","v":2873,"vw":99.283632},{"c":99.23,"h":99.54,"l":99.11,"n":67,"o":99.2,"t":"2026-10-15T12:15:00Z","v":8987,"vw":99.349137},{"c":99.3,"h":99.3,"l":98.69,"n":80,"o":99.1,"t":"2026-10-15T12:30:00Z","v":6824,"vw":98.83614},{"c":99.51,"h":99.5834,"l":99.3216,"n":28,"o":99.5834,"t":"2026-10-15T12:45:00Z","v":4166,"vw":99.357853},{"c":99.6009,"h":99.6009,"l":99.2475,"n":37,"o":99.51,"t":"2026-10-15T13:00:00Z","v":1999,"vw":99.501562},{"c":99.5,"h":99.5,"l":98.32,"n":279,"o":99.35,"t":"2026-10-15T13:15:00Z","v":10187,"vw":98.888445},{"c":101.38,"h":101.4797,"l":96.98,"n":2101,"o":99.09,"t":"2026-10-15T13:30:00Z","v":265463,"vw":99.488093},{"c":101.66,"h":102.689,"l":100.9318,"n":1068,"o":101.5,"t":"2026-10-15T13:45:00Z","v":100952,"vw":101.785705},{"c":103.15,"h":103.575,"l":101.74,"n":917,"o":101.74,"t":"2026-10-15T14:00:00Z","v":74474,"vw":102.880052},{"c":102.5,"h":103.5,"l":102.5,"n":465,"o":103.4425,"t":"2026-10-15T14:15:00Z","v":57495,"vw":102.936164},{"c":102.15,"h":102.86,"l":102.1286,"n":288,"o":102.55,"t":"2026-10-15T14:30:00Z","v":19210,"vw":102.448014},{"c":101.62,"h":102.01,"l":101.48,"n":411,"o":102.01,"t":"2026-10-15T14:45:00Z","v":39667,"vw":101.711701},{"c":102.62,"h":102.8,"l":101.5317,"n":322,"o":101.7,"t":"2026-10-15T15:00:00Z","v":28507,"vw":102.356608},{"c":102.2,"h":102.75,"l":102.2,"n":231,"o":102.615,"t":"2026-10-15T15:15:00Z","v":15044,"vw":102.442846},{"c":102.06,"h":102.28,"l":101.76,"n":130,"o":102.23,"t":"2026-10-15T15:30:00Z","v":5383,"vw":102.058538},{"c":102.2824,"h":102.3,"l":101.7,"n":175,"o":102.01,"t":"2026-10-15T15:45:00Z","v":17912,"vw":101.995137},{"c":101.55,"h":102.2772,"l":101.5235,"n":269,"o":102.2772,"t":"2026-10-15T16:00:00Z","v":31786,"vw":101.75096},{"c":101.02,"h":101.5399,"l":100.66,"n":220,"o":101.53,"t":"2026-10-15T16:15:00Z","v":20488,"vw":101.035955},{"c":101.25,"h":101.39,"l":101.0504,"n":147,"o":101.055,"t":"2026-10-15T16:30:00Z","v":15589,"vw":101.218962},{"c":101.22,"h":101.4777,"l":101.09,"n":67,"o":101.31,"t":"2026-10-15T16:45:00Z","v":5776,"vw":101.25858},{"c":101.785,"h":101.85,"l":100.975,"n":162,"o":101.22,"t":"2026-10-15T17:00:00Z","v":15340,"vw":101.432373},{"c":102.02,"h":102.35,"l":101.78,"n":146,"o":101.78,"t":"2026-10-15T17:15:00Z","v":14833,"vw":101.990037},{"c":102.72,"h":102.72,"l":102.04,"n":115,"o":102.04,"t":"2026-10-15T17:30:00Z","v":9513,"vw":102.277821},{"c":102.52,"h":102.9436,"l":102.34,"n":142,"o":102.63,"t":"2026-10-15T17:45:00Z","v":9255,"vw":102.667224},{"c":102.04,"h":102.62,"l":101.98,"n":140,"o":102.3801,"t":"2026-10-15T18:00:00Z","v":15620,"vw":102.230774},{"c":101.765,"h":102.095,"l":101.76,"n":163,"o":101.9668,"t":"2026-10-15T18:15:00Z","v":20347,"vw":101.935231},{"c":101.87,"h":102,"l":101.51,"n":166,"o":101.85,"t":"2026-10-15T18:30:00Z","v":12962,"vw":101.782135},{"c":102.1,"h":102.11,"l":101.81,"n":136,"o":102.07,"t":"2026-10-15T18:45:00Z","v":13553,"vw":101.978537},{"c":101.99,"h":102.2,"l":101.82,"n":194,"o":102.03,"t":"2026-10-15T19:00:00Z","v":19491,"vw":102.031807},{"c":101.65,"h":102.095,"l":101.65,"n":181,"o":102.085,"t":"2026-10-15T19:15:00Z","v":15045,"vw":101.915245},{"c":101.99,"h":102.014258,"l":101.62,"n":181,"o":101.69,"t":"2026-10-15T19:30:00Z","v":27797,"vw":101.804459},{"c":101.9077,"h":102.26,"l":101.81,"n":337,"o":101.9615,"t":"2026-10-15T19:45:00Z","v":20841,"vw":102.088038},{"c":101.7683,"h":101.9535,"l":101.7106,"n":25,"o":101.9,"t":"2026-10-15T20:00:00Z","v":1615,"vw":101.857589},{"c":101.75,"h":101.75,"l":101.6,"n":26,"o":101.71,"t":"2026-10-15T20:15:00Z","v":1810,"vw":101.673322},{"c":102,"h":102,"l":102,"n":8,"o":102,"t":"2026-10-15T20:30:00Z","v":1541,"vw":102},{"c":101.61,"h":102,"l":101.6,"n":37,"o":102,"t":"2026-10-15T20:45:00Z","v":2247,"vw":101.684256},{"c":101.65,"h":101.65,"l":101.65,"n":3,"o":101.65,"t":"2026-10-15T21:00:00Z","v":184,"vw":101.65},{"c":101.8,"h":101.8,"l":101.61,"n":17,"o":101.61,"t":"2026-10-15T21:15:00Z","v":1109,"vw":101.729721},{"c":101.7982,"h":101.7982,"l":101.77,"n":5,"o":101.77,"t":"2026-10-15T21:30:00Z","v":800,"vw":101.790143},{"c":101.84,"h":101.84,"l":101.65,"n":11,"o":101.8,"t":"2026-10-15T21:45:00Z","v":879,"vw":101.73026},{"c":101.61,"h":102.61,"l":101.61,"n":11,"o":101.83,"t":"2026-10-15T22:00:00Z","v":689,"vw":101.9},{"c":101.98,"h":101.98,"l":101.98,"n":1,"o":101.98,"t":"2026-10-15T22:30:00Z","v":187,"vw":101.98},{"c":101.79,"h":101.79,"l":101.6,"n":13,"o":101.7,"t":"2026-10-15T23:00:00Z","v":793,"vw":101.698155},{"c":101.71,"h":101.71,"l":101.71,"n":1,"o":101.71,"t":"2026-10-15T23:15:00Z","v":989,"vw":101.71},{"c":101.1,"h":101.2,"l":101.1,"n":7,"o":101.2,"t":"2026-10-15T23:30:00Z","v":557,"vw":101.18},{"c":101.46,"h":102.1,"l":101.45,"n":286,"o":101.4582,"t":"2026-10-16T08:00:00Z","v":18817,"vw":101.665252},{"c":102.3,"h":102.78,"l":102.2,"n":22,"o":102.78,"t":"2026-10-16T09:15:00Z","v":921,"vw":102.373228},{"c":101.91,"h":102,"l":101.91,"n":10,"o":102,"t":"2026-10-16T09:45:00Z","v":1622,"vw":101.94223},{"c":101.7,"h":101.7,"l":101.61,"n":11,"o":101.61,"t":"2026-10-16T10:00:00Z","v":1200,"vw":101.662105},{"c":102.09,"h":102.16,"l":102.09,"n":21,"o":102.12,"t":"2026-10-16T10:15:00Z","v":857,"vw":102.135556},{"c":102.3,"h":102.3,"l":102.29,"n":8,"o":102.29,"t":"2026-10-16T10:30:00Z","v":387,"vw":102.295},{"c":102.53,"h":102.53,"l":102.29,"n":14,"o":102.29,"t":"2026-10-16T11:00:00Z","v":491,"vw":102.4075},{"c":102.5,"h":102.96,"l":102.5,"n":3,"o":102.96,"t":"2026-10-16T11:15:00Z","v":250,"vw":102.691667},{"c":102.15,"h":102.3,"l":102.15,"n":6,"o":102.3,"t":"2026-10-16T11:30:00Z","v":319,"vw":102.246619},{"c":102,"h":102.2,"l":102,"n":18,"o":102.2,"t":"2026-10-16T11:45:00Z","v":972,"vw":102.086184},{"c":102.21,"h":102.37,"l":102.15,"n":14,"o":102.15,"t":"2026-10-16T12:00:00Z","v":3297,"vw":102.330334},{"c":101.8765,"h":102.12,"l":101.8765,"n":25,"o":102.01,"t":"2026-10-16T12:15:00Z","v":1695,"vw":102.022109},{"c":101.5,"h":101.5,"l":101.5,"n":2,"o":101.5,"t":"2026-10-16T13:00:00Z","v":101,"vw":101.5},{"c":101.71,"h":101.71,"l":101.14,"n":21,"o":101.71,"t":"2026-10-16T13:15:00Z","v":1839,"vw":101.429697},{"c":100.5,"h":102.7,"l":100.26,"n":533,"o":101.29,"t":"2026-10-16T13:30:00Z","v":50807,"vw":101.240253},{"c":99.39,"h":101.07,"l":99.1,"n":539,"o":100.51,"t":"2026-10-16T13:45:00Z","v":40153,"vw":99.769118},{"c":99.3,"h":99.45,"l":98.7,"n":642,"o":99.2,"t":"2026-10-16T14:00:00Z","v":72136,"vw":99.073921},{"c":99.695,"h":100.05,"l":99.35,"n":445,"o":99.35,"t":"2026-10-16T14:15:00Z","v":39821,"vw":99.812663},{"c":100.28,"h":100.28,"l":99.48,"n":269,"o":99.7,"t":"2026-10-16T14:30:00Z","v":18333,"vw":99.931296},{"c":99.44,"h":100.65,"l":99.44,"n":230,"o":100.5,"t":"2026-10-16T14:45:00Z","v":16810,"vw":100.199814},{"c":99,"h":99.4943,"l":98.86,"n":351,"o":99.395,"t":"2026-10-16T15:00:00Z","v":23050,"vw":99.095055},{"c":98.644,"h":99.2796,"l":98.5,"n":397,"o":99,"t":"2026-10-16T15:15:00Z","v":30254,"vw":98.816798},{"c":99.21,"h":99.2929,"l":98.5835,"n":227,"o":98.6101,"t":"2026-10-16T15:30:00Z","v":19007,"vw":99.050808},{"c":98.97,"h":99.37,"l":98.9501,"n":206,"o":99.2341,"t":"2026-10-16T15:45:00Z","v":11060,"vw":99.112947},{"c":98.75,"h":98.78,"l":98.3352,"n":333,"o":98.78,"t":"2026-10-16T16:00:00Z","v":17599,"vw":98.584152},{"c":98.58,"h":99,"l":98.485,"n":215,"o":98.815,"t":"2026-10-16T16:15:00Z","v":20370,"vw":98.721593},{"c":98,"h":98.5,"l":97.75,"n":530,"o":98.5,"t":"2026-10-16T16:30:00Z","v":30818,"vw":98.039797},{"c":98.11,"h":98.1673,"l":97.68,"n":276,"o":98.13,"t":"2026-10-16T16:45:00Z","v":21156,"vw":97.896772},{"c":97.325,"h":98.11,"l":97.17,"n":537,"o":98.11,"t":"2026-10-16T17:00:00Z","v":38529,"vw":97.59155},{"c":97.5,"h":97.6613,"l":97.0805,"n":378,"o":97.33,"t":"2026-10-16T17:15:00Z","v":25220,"vw":97.364869},{"c":98.01,"h":98.146,"l":97.391,"n":258,"o":97.49,"t":"2026-10-16T17:30:00Z","v":20726,"vw":97.837089},{"c":97.54,"h":98.015,"l":97.425,"n":210,"o":98.015,"t":"2026-10-16T17:45:00Z","v":15496,"vw":97.642422},{"c":97.09,"h":97.3,"l":96.98,"n":391,"o":97.3,"t":"2026-10-16T18:00:00Z","v":19170,"vw":97.074395},{"c":96.45,"h":97.13,"l":96.25,"n":527,"o":97.01,"t":"2026-10-16T18:15:00Z","v":32146,"vw":96.484343},{"c":96.48,"h":96.8199,"l":96.235,"n":270,"o":96.3715,"t":"2026-10-16T18:30:00Z","v":14085,"vw":96.610441},{"c":96.25,"h":96.68,"l":96.11,"n":380,"o":96.5335,"t":"2026-10-16T18:45:00Z","v":20751,"vw":96.402581},{"c":96.83,"h":96.83,"l":96,"n":492,"o":96.24,"t":"2026-10-16T19:00:00Z","v":19334,"vw":96.231334},{"c":96.6,"h":96.99,"l":96.5,"n":280,"o":96.8,"t":"2026-10-16T19:15:00Z","v":22824,"vw":96.695609},{"c":96.45,"h":96.95,"l":96.45,"n":370,"o":96.68,"t":"2026-10-16T19:30:00Z","v":25380,"vw":96.733319},{"c":96.92,"h":97.0999,"l":96.26,"n":827,"o":96.55,"t":"2026-10-16T19:45:00Z","v":60909,"vw":96.64614},{"c":97.02,"h":97.02,"l":96.78,"n":57,"o":96.78,"t":"2026-10-16T20:00:00Z","v":4042,"vw":96.856185},{"c":96.969,"h":97.15,"l":96.857,"n":48,"o":96.9981,"t":"2026-10-16T20:15:00Z","v":3982,"vw":97.002671},{"c":97.1576,"h":97.17,"l":97,"n":17,"o":97,"t":"2026-10-16T20:30:00Z","v":1689,"vw":97.147571},{"c":97.1227,"h":97.1227,"l":97.1227,"n":1,"o":97.1227,"t":"2026-10-16T20:45:00Z","v":100,"vw":97.1227},{"c":97.18,"h":97.18,"l":97,"n":9,"o":97,"t":"2026-10-16T21:00:00Z","v":593,"vw":97.045},{"c":96.79,"h":96.9685,"l":96.79,"n":10,"o":96.8,"t":"2026-10-16T21:30:00Z","v":1010,"vw":96.841448},{"c":96.7,"h":96.79,"l":96.7,"n":16,"o":96.79,"t":"2026-10-16T21:45:00Z","v":1356,"vw":96.739028},{"c":96.5,"h":96.5,"l":96.5,"n":22,"o":96.5,"t":"2026-10-16T22:00:00Z","v":977,"vw":96.5},{"c":96.11,"h":96.15,"l":96.07,"n":14,"o":96.13,"t":"2026-10-16T22:15:00Z","v":1351,"vw":96.11805},{"c":96.78,"h":96.78,"l":96.78,"n":5,"o":96.78,"t":"2026-10-16T22:30:00Z","v":450,"vw":96.78},{"c":96.2,"h":96.2,"l":96.15,"n":13,"o":96.15,"t":"2026-10-16T22:45:00Z","v":423,"vw":96.166667},{"c":96.06,"h":96.3,"l":96,"n":17,"o":96.07,"t":"2026-10-16T23:00:00Z","v":719,"vw":96.128175},{"c":96.0514,"h":96.58,"l":96.02,"n":28,"o":96.06,"t":"2026-10-16T23:15:00Z","v":1435,"vw":96.123796},{"c":96,"h":96,"l":96,"n":28,"o":96,"t":"2026-10-16T23:30:00Z","v":756,"vw":96},{"c":96.15,"h":96.29,"l":95.8439,"n":25,"o":96.29,"t":"2026-10-16T23:45:00Z","v":2369,"vw":96.135036},{"c":98.15,"h":98.72,"l":98.15,"n":426,"o":98.6283,"t":"2026-10-19T08:00:00Z","v":10799,"vw":98.368129},{"c":98.13,"h":98.15,"l":98.02,"n":17,"o":98.02,"t":"2026-10-19T08:15:00Z","v":989,"vw":98.096027},{"c":98.1308,"h":98.24,"l":98.1308,"n":8,"o":98.24,"t":"2026-10-19T08:30:00Z","v":1514,"vw":98.186},{"c":98.12,"h":98.12,"l":97.98,"n":14,"o":98.11,"t":"2026-10-19T08:45:00Z","v":1170,"vw":98.082},{"c":97.91,"h":97.91,"l":97.85,"n":6,"o":97.85,"t":"2026-10-19T09:00:00Z","v":525,"vw":97.884881},{"c":98.22,"h":98.22,"l":98.17,"n":6,"o":98.17,"t":"2026-10-19T09:45:00Z","v":328,"vw":98.19193},{"c":98.1,"h":98.3651,"l":98.1,"n":6,"o":98.3651,"t":"2026-10-19T10:15:00Z","v":337,"vw":98.1917},{"c":98.08,"h":98.08,"l":97.7,"n":41,"o":97.8,"t":"2026-10-19T10:30:00Z","v":878,"vw":97.944},{"c":98.25,"h":98.25,"l":98.07,"n":17,"o":98.07,"t":"2026-10-19T10:45:00Z","v":8021,"vw":98.216161},{"c":97.6,"h":98.08,"l":97.6,"n":30,"o":98.08,"t":"2026-10-19T11:00:00Z","v":2920,"vw":97.972369},{"c":97.94,"h":97.94,"l":97.67,"n":11,"o":97.6754,"t":"2026-10-19T11:15:00Z","v":1313,"vw":97.757634},{"c":97.94,"h":97.94,"l":97.5953,"n":15,"o":97.92,"t":"2026-10-19T11:30:00Z","v":2470,"vw":97.69296},{"c":97.7523,"h":97.8827,"l":97.7,"n":32,"o":97.8827,"t":"2026-10-19T11:45:00Z","v":6107,"vw":97.825677},{"c":97.8835,"h":97.8835,"l":97.45,"n":54,"o":97.697,"t":"2026-10-19T12:00:00Z","v":3074,"vw":97.602937},{"c":98.15,"h":98.15,"l":97.73,"n":21,"o":97.73,"t":"2026-10-19T12:15:00Z","v":3174,"vw":97.844738},{"c":98.21,"h":98.21,"l":97.98,"n":36,"o":98.15,"t":"2026-10-19T12:30:00Z","v":3094,"vw":98.069845},{"c":98.1,"h":98.1237,"l":98.1,"n":9,"o":98.1237,"t":"2026-10-19T12:45:00Z","v":326,"vw":98.10948},{"c":98.1848,"h":98.2414,"l":98.1758,"n":11,"o":98.2414,"t":"2026-10-19T13:00:00Z","v":965,"vw":98.188089},{"c":98.51,"h":98.88,"l":98,"n":94,"o":98,"t":"2026-10-19T13:15:00Z","v":8635,"vw":98.474404},{"c":98.27,"h":99.75,"l":97.52,"n":781,"o":98.57,"t":"2026-10-19T13:30:00Z","v":92849,"vw":98.599355},{"c":98.34,"h":98.5,"l":97.9,"n":519,"o":98.42,"t":"2026-10-19T13:45:00Z","v":49400,"vw":98.295845},{"c":99.565,"h":99.57,"l":98.3501,"n":637,"o":98.5,"t":"2026-10-19T14:00:00Z","v":56154,"vw":98.888881},{"c":99.6001,"h":100,"l":99.3372,"n":445,"o":99.6,"t":"2026-10-19T14:15:00Z","v":43737,"vw":99.735754},{"c":99.235,"h":99.7,"l":99,"n":377,"o":99.4357,"t":"2026-10-19T14:30:00Z","v":34143,"vw":99.381165},{"c":99.5953,"h":99.7184,"l":99.23,"n":262,"o":99.345,"t":"2026-10-19T14:45:00Z","v":32107,"vw":99.469255},{"c":99.78,"h":100.15,"l":99.6,"n":719,"o":99.7,"t":"2026-10-19T15:00:00Z","v":75954,"vw":99.884539},{"c":99.65,"h":99.91,"l":99.4,"n":387,"o":99.81,"t":"2026-10-19T15:15:00Z","v":39977,"vw":99.650601},{"c":99.85,"h":99.94,"l":99.41,"n":205,"o":99.66,"t":"2026-10-19T15:30:00Z","v":16513,"vw":99.648663},{"c":99.805,"h":100.2,"l":99.68,"n":260,"o":99.68,"t":"2026-10-19T15:45:00Z","v":14040,"vw":99.921382},{"c":99.65,"h":99.7,"l":99.25,"n":122,"o":99.52,"t":"2026-10-19T16:00:00Z","v":8672,"vw":99.525075},{"c":99.6,"h":99.65,"l":99.39,"n":57,"o":99.5,"t":"2026-10-19T16:15:00Z","v":3937,"vw":99.543896},{"c":99.5081,"h":99.7,"l":99.45,"n":54,"o":99.5701,"t":"2026-10-19T16:30:00Z","v":6697,"vw":99.554775},{"c":99.27,"h":99.455,"l":99.22,"n":134,"o":99.455,"t":"2026-10-19T16:45:00Z","v":10805,"vw":99.334215},{"c":99.045,"h":99.16,"l":98.84,"n":153,"o":99.16,"t":"2026-10-19T17:00:00Z","v":11601,"vw":98.966553},{"c":99.16,"h":99.19,"l":98.82,"n":88,"o":99,"t":"2026-10-19T17:15:00Z","v":9357,"vw":98.982114},{"c":99.12,"h":99.2,"l":98.96,"n":122,"o":99,"t":"2026-10-19T17:30:00Z","v":9829,"vw":99.086565},{"c":98.86,"h":99.11,"l":98.83,"n":64,"o":98.9996,"t":"2026-10-19T17:45:00Z","v":5058,"vw":98.96215},{"c":98.9933,"h":99,"l":98.58,"n":70,"o":98.85,"t":"2026-10-19T18:00:00Z","v":4997,"vw":98.878122},{"c":98.9464,"h":99.1,"l":98.77,"n":92,"o":99.04,"t":"2026-10-19T18:15:00Z","v":9591,"vw":98.970779},{"c":98.9899,"h":99.09,"l":98.86,"n":47,"o":98.89,"t":"2026-10-19T18:30:00Z","v":3481,"vw":98.956674},{"c":99.15,"h":99.21,"l":99.03,"n":55,"o":99.21,"t":"2026-10-19T18:45:00Z","v":4504,"vw":99.125981},{"c":99.49,"h":99.5496,"l":99.25,"n":114,"o":99.25,"t":"2026-10-19T19:00:00Z","v":8810,"vw":99.421139},{"c":99.7,"h":99.8,"l":99.605,"n":150,"o":99.605,"t":"2026-10-19T19:15:00Z","v":13288,"vw":99.702771},{"c":99.6829,"h":99.95,"l":99.62,"n":190,"o":99.75,"t":"2026-10-19T19:30:00Z","v":10828,"vw":99.800827},{"c":98.86,"h":99.7,"l":98.76,"n":540,"o":99.7,"t":"2026-10-19T19:45:00Z","v":37936,"vw":99.197636},{"c":99.17,"h":99.25,"l":98.86,"n":16,"o":98.86,"t":"2026-10-19T20:00:00Z","v":2448,"vw":98.889022},{"c":99.2,"h":99.2,"l":99.19,"n":11,"o":99.19,"t":"2026-10-19T20:15:00Z","v":641,"vw":99.1925},{"c":99.2,"h":99.2,"l":99.2,"n":2,"o":99.2,"t":"2026-10-19T20:30:00Z","v":110,"vw":99.2},{"c":99,"h":99.09,"l":99,"n":5,"o":99.09,"t":"2026-10-19T21:00:00Z","v":750,"vw":99.050815},{"c":99.3,"h":99.3,"l":99.15,"n":9,"o":99.15,"t":"2026-10-19T21:30:00Z","v":1364,"vw":99.265031},{"c":98.92,"h":98.92,"l":98.92,"n":2,"o":98.92,"t":"2026-10-19T22:15:00Z","v":200,"vw":98.92},{"c":99.17,"h":99.17,"l":99.17,"n":1,"o":99.17,"t":"2026-10-19T22:30:00Z","v":158,"vw":99.17},{"c":98.87,"h":98.87,"l":98.87,"n":1,"o":98.87,"t":"2026-10-19T23:15:00Z","v":100,"vw":98.87},{"c":99,"h":99.1097,"l":99,"n":6,"o":99.0751,"t":"2026-10-19T23:30:00Z","v":501,"vw":99.052399},{"c":99.01,"h":99.15,"l":98.5,"n":151,"o":98.7,"t":"2026-10-20T08:00:00Z","v":5492,"vw":98.77815},{"c":98.99,"h":98.99,"l":98.5,"n":22,"o":98.72,"t":"2026-10-20T08:15:00Z","v":3110,"vw":98.690425},{"c":99,"h":99,"l":99,"n":4,"o":99,"t":"2026-10-20T08:45:00Z","v":409,"vw":99},{"c":97.98,"h":98.5,"l":97.98,"n":22,"o":98.5,"t":"2026-10-20T09:00:00Z","v":1679,"vw":98.107682},{"c":97.86,"h":97.86,"l":97.86,"n":4,"o":97.86,"t":"2026-10-20T09:15:00Z","v":304,"vw":97.86},{"c":98.15,"h":98.15,"l":98.15,"n":5,"o":98.15,"t":"2026-10-20T09:30:00Z","v":511,"vw":98.15},{"c":98.16,"h":98.16,"l":98.16,"n":3,"o":98.16,"t":"2026-10-20T10:00:00Z","v":206,"vw":98.16},{"c":98.64,"h":98.69,"l":98.5,"n":24,"o":98.63,"t":"2026-10-20T10:45:00Z","v":1301,"vw":98.627427},{"c":98.306,"h":98.306,"l":98.306,"n":3,"o":98.306,"t":"2026-10-20T11:00:00Z","v":502,"vw":98.306},{"c":98.36,"h":98.36,"l":98.36,"n":2,"o":98.36,"t":"2026-10-20T11:15:00Z","v":150,"vw":98.36},{"c":98.12,"h":98.16,"l":98.12,"n":14,"o":98.16,"t":"2026-10-20T11:30:00Z","v":650,"vw":98.143214},{"c":98,"h":98.05,"l":98,"n":33,"o":98.05,"t":"2026-10-20T11:45:00Z","v":821,"vw":98.010874},{"c":98,"h":98.1,"l":97.91,"n":23,"o":98.1,"t":"2026-10-20T12:00:00Z","v":1406,"vw":97.985703},{"c":97.8,"h":97.96,"l":97.8,"n":19,"o":97.9,"t":"2026-10-20T12:15:00Z","v":1883,"vw":97.874689},{"c":98.19,"h":98.19,"l":97.73,"n":25,"o":97.735,"t":"2026-10-20T12:30:00Z","v":2311,"vw":97.88125},{"c":98.18,"h":98.45,"l":98.18,"n":26,"o":98.35,"t":"2026-10-20T12:45:00Z","v":1315,"vw":98.358664},{"c":97.95,"h":98.04,"l":97.85,"n":26,"o":98.04,"t":"2026-10-20T13:00:00Z","v":1667,"vw":97.99616},{"c":98.2,"h":98.2,"l":97.98,"n":73,"o":98.09,"t":"2026-10-20T13:15:00Z","v":4088,"vw":98.053476},{"c":97.565,"h":98.95,"l":97.0985,"n":627,"o":98.63,"t":"2026-10-20T13:30:00Z","v":51702,"vw":97.725605},{"c":98.49,"h":98.49,"l":97.493,"n":289,"o":97.565,"t":"2026-10-20T13:45:00Z","v":25430,"vw":97.932595},{"c":98.5193,"h":99.11,"l":98.26,"n":280,"o":98.41,"t":"2026-10-20T14:00:00Z","v":19534,"vw":98.660833},{"c":98.97,"h":99,"l":98.375,"n":230,"o":98.65,"t":"2026-10-20T14:15:00Z","v":29067,"vw":98.623153},{"c":98.42,"h":99.18,"l":98.34,"n":275,"o":98.97,"t":"2026-10-20T14:30:00Z","v":19173,"vw":98.786513},{"c":98.25,"h":98.5,"l":97.81,"n":435,"o":98.47,"t":"2026-10-20T14:45:00Z","v":41965,"vw":98.083284},{"c":97.535,"h":98.7,"l":97.4,"n":350,"o":98.25,"t":"2026-10-20T15:00:00Z","v":24674,"vw":98.197269},{"c":97.62,"h":97.8557,"l":97.4899,"n":321,"o":97.545,"t":"2026-10-20T15:15:00Z","v":52009,"vw":97.652558},{"c":97.525,"h":97.609,"l":97.3,"n":221,"o":97.5,"t":"2026-10-20T15:30:00Z","v":14051,"vw":97.463312},{"c":97.47,"h":97.63,"l":97.28,"n":148,"o":97.4,"t":"2026-10-20T15:45:00Z","v":7807,"vw":97.450105},{"c":97.285,"h":97.5,"l":97.1,"n":258,"o":97.5,"t":"2026-10-20T16:00:00Z","v":12829,"vw":97.234351},{"c":97.35,"h":97.3995,"l":97.2,"n":109,"o":97.3149,"t":"2026-10-20T16:15:00Z","v":5928,"vw":97.320396},{"c":97.25,"h":97.5,"l":97.2,"n":152,"o":97.31,"t":"2026-10-20T16:30:00Z","v":24208,"vw":97.371518},{"c":97.09,"h":97.4,"l":96.9,"n":310,"o":97.28,"t":"2026-10-20T16:45:00Z","v":22817,"vw":97.127091},{"c":97.22,"h":97.25,"l":96.91,"n":235,"o":97.17,"t":"2026-10-20T17:00:00Z","v":20772,"vw":97.083748},{"c":97.15,"h":97.4463,"l":97.11,"n":193,"o":97.22,"t":"2026-10-20T17:15:00Z","v":18357,"vw":97.234181},{"c":97.05,"h":97.305,"l":97.05,"n":343,"o":97.195,"t":"2026-10-20T17:30:00Z","v":99254,"vw":97.197563},{"c":97,"h":97.31,"l":97,"n":219,"o":97.13,"t":"2026-10-20T17:45:00Z","v":12587,"vw":97.185615},{"c":96.77,"h":97.1,"l":96.72,"n":323,"o":97,"t":"2026-10-20T18:00:00Z","v":18344,"vw":96.861578},{"c":96.7,"h":97.07,"l":96.6,"n":293,"o":96.86,"t":"2026-10-20T18:15:00Z","v":21384,"vw":96.760659},{"c":96.15,"h":96.665,"l":96.1,"n":492,"o":96.665,"t":"2026-10-20T18:30:00Z","v":35859,"vw":96.35733},{"c":96.3,"h":96.615,"l":96.06,"n":334,"o":96.13,"t":"2026-10-20T18:45:00Z","v":29705,"vw":96.333373},{"c":96.1456,"h":96.26,"l":95.8886,"n":527,"o":96.15,"t":"2026-10-20T19:00:00Z","v":39462,"vw":96.098508},{"c":95.84,"h":96.145,"l":95.75,"n":407,"o":96.0941,"t":"2026-10-20T19:15:00Z","v":26447,"vw":95.891422},{"c":95.77,"h":96.06,"l":95.5,"n":551,"o":95.78,"t":"2026-10-20T19:30:00Z","v":40062,"vw":95.692692},{"c":96.55,"h":96.55,"l":95.52,"n":770,"o":95.8196,"t":"2026-10-20T19:45:00Z","v":48153,"vw":96.058624},{"c":96.496,"h":96.8058,"l":96.35,"n":96,"o":96.52,"t":"2026-10-20T20:00:00Z","v":9270,"vw":96.628216},{"c":96.6523,"h":96.6523,"l":96.49,"n":28,"o":96.49,"t":"2026-10-20T20:15:00Z","v":2588,"vw":96.535986},{"c":96.64,"h":96.64,"l":96.49,"n":13,"o":96.57,"t":"2026-10-20T20:30:00Z","v":2532,"vw":96.568322},{"c":96.6156,"h":96.64,"l":96.499,"n":138,"o":96.51,"t":"2026-10-20T20:45:00Z","v":13558,"vw":96.55599},{"c":96.8,"h":96.8,"l":96.4469,"n":112,"o":96.4469,"t":"2026-10-20T21:00:00Z","v":5298,"vw":96.652507},{"c":96.8,"h":96.8,"l":96.6,"n":44,"o":96.71,"t":"2026-10-20T21:15:00Z","v":2149,"vw":96.710435},{"c":97.16,"h":97.19,"l":96.95,"n":58,"o":96.9751,"t":"2026-10-20T21:30:00Z","v":3859,"vw":96.995123},{"c":96.9999,"h":97.15,"l":96.9,"n":36,"o":97.15,"t":"2026-10-20T21:45:00Z","v":3430,"vw":96.985694},{"c":97.02,"h":97.02,"l":96.89,"n":104,"o":97,"t":"2026-10-20T22:00:00Z","v":5355,"vw":96.975},{"c":97.1,"h":97.1508,"l":97,"n":35,"o":97.0252,"t":"2026-10-20T22:15:00Z","v":8812,"vw":97.086663},{"c":97.1,"h":97.1,"l":97.0694,"n":20,"o":97.1,"t":"2026-10-20T22:30:00Z","v":2696,"vw":97.098755},{"c":96.92,"h":97.0618,"l":96.89,"n":54,"o":97,"t":"2026-10-20T22:45:00Z","v":2410,"vw":96.97666},{"c":97,"h":97.0482,"l":96.8372,"n":26,"o":97.0482,"t":"2026-10-20T23:00:00Z","v":1620,"vw":96.989229},{"c":96.97,"h":96.98,"l":96.88,"n":41,"o":96.98,"t":"2026-10-20T23:15:00Z","v":2157,"vw":96.936209},{"c":96.9701,"h":96.9701,"l":96.95,"n":21,"o":96.959,"t":"2026-10-20T23:30:00Z","v":1641,"vw":96.963113},{"c":96.96,"h":96.96,"l":96.8056,"n":33,"o":96.81,"t":"2026-10-20T23:45:00Z","v":2180,"vw":96.85951},{"c":96.61,"h":97.49,"l":96.61,"n":251,"o":97.34,"t":"2026-10-21T08:00:00Z","v":15596,"vw":96.974846},{"c":96.7,"h":97,"l":96.63,"n":13,"o":97,"t":"2026-10-21T08:15:00Z","v":1284,"vw":96.8032},{"c":96.6,"h":96.7,"l":96.6,"n":16,"o":96.7,"t":"2026-10-21T08:30:00Z","v":880,"vw":96.643333},{"c":96.1449,"h":96.58,"l":96.1449,"n":28,"o":96.58,"t":"2026-10-21T08:45:00Z","v":3789,"vw":96.304803},{"c":96.53,"h":96.53,"l":96.13,"n":130,"o":96.13,"t":"2026-10-21T09:00:00Z","v":13045,"vw":96.20209},{"c":96.2,"h":96.2,"l":96.2,"n":1,"o":96.2,"t":"2026-10-21T09:15:00Z","v":118,"vw":96.2},{"c":96.82,"h":96.82,"l":96.82,"n":1,"o":96.82,"t":"2026-10-21T09:30:00Z","v":100,"vw":96.82},{"c":96.7,"h":96.7,"l":96.7,"n":4,"o":96.7,"t":"2026-10-21T09:45:00Z","v":1171,"vw":96.7},{"c":96.58,"h":96.76,"l":96.58,"n":9,"o":96.76,"t":"2026-10-21T10:00:00Z","v":1111,"vw":96.733073},{"c":94.6,"h":96.33,"l":94.02,"n":616,"o":96.33,"t":"2026-10-21T10:30:00Z","v":16118,"vw":95.160548},{"c":95.01,"h":95.21,"l":94.54,"n":67,"o":94.98,"t":"2026-10-21T10:45:00Z","v":2489,"vw":94.793839},{"c":94.75,"h":95.25,"l":94.62,"n":251,"o":94.93,"t":"2026-10-21T11:00:00Z","v":11132,"vw":94.871185},{"c":94.57,"h":94.8,"l":94.26,"n":249,"o":94.72,"t":"2026-10-21T11:15:00Z","v":12689,"vw":94.536043},{"c":94.28,"h":94.9108,"l":94.11,"n":180,"o":94.67,"t":"2026-10-21T11:30:00Z","v":12421,"vw":94.30056},{"c":94.42,"h":94.64,"l":94.2,"n":162,"o":94.35,"t":"2026-10-21T11:45:00Z","v":8772,"vw":94.423678},{"c":94.63,"h":95.3,"l":93.69,"n":690,"o":94.5,"t":"2026-10-21T12:00:00Z","v":24898,"vw":94.318278},{"c":94.65,"h":94.7,"l":94.26,"n":109,"o":94.7,"t":"2026-10-21T12:15:00Z","v":7312,"vw":94.596048},{"c":94.8,"h":94.99,"l":94.68,"n":95,"o":94.7086,"t":"2026-10-21T12:30:00Z","v":4834,"vw":94.891707},{"c":94.87,"h":95.1,"l":94.4,"n":236,"o":94.95,"t":"2026-10-21T12:45:00Z","v":15822,"vw":94.74389},{"c":94.43,"h":94.74,"l":94.28,"n":157,"o":94.7363,"t":"2026-10-21T13:00:00Z","v":9137,"vw":94.520794},{"c":95.04,"h":95.04,"l":94.29,"n":180,"o":94.54,"t":"2026-10-21T13:15:00Z","v":26500,"vw":94.751385},{"c":92.05,"h":94.89,"l":91.68,"n":5176,"o":94.855,"t":"2026-10-21T13:30:00Z","v":330291,"vw":92.525028},{"c":92.58,"h":93,"l":91.7176,"n":2368,"o":92.1,"t":"2026-10-21T13:45:00Z","v":152450,"vw":92.313826},{"c":91.41,"h":92.85,"l":91,"n":2801,"o":92.515,"t":"2026-10-21T14:00:00Z","v":169701,"vw":91.827423},{"c":91.7299,"h":91.7299,"l":91.145,"n":1489,"o":91.59,"t":"2026-10-21T14:15:00Z","v":91052,"vw":91.41},{"c":92,"h":92.2,"l":91.66,"n":1196,"o":91.72,"t":"2026-10-21T14:30:00Z","v":96600,"vw":91.883199},{"c":91.99,"h":92.1652,"l":91.8,"n":907,"o":92.1,"t":"2026-10-21T14:45:00Z","v":60221,"vw":91.987751},{"c":92.28,"h":92.3,"l":91.76,"n":815,"o":91.9557,"t":"2026-10-21T15:00:00Z","v":63760,"vw":92.01022},{"c":92.565,"h":92.62,"l":91.84,"n":823,"o":92.28,"t":"2026-10-21T15:15:00Z","v":49935,"vw":92.256539},{"c":92.85,"h":93,"l":92.47,"n":690,"o":92.565,"t":"2026-10-21T15:30:00Z","v":44209,"vw":92.818907},{"c":92.515,"h":92.9,"l":92.38,"n":600,"o":92.8,"t":"2026-10-21T15:45:00Z","v":45416,"vw":92.582472},{"c":92.51,"h":92.58,"l":92.3,"n":399,"o":92.45,"t":"2026-10-21T16:00:00Z","v":21204,"vw":92.477349},{"c":92.405,"h":92.57,"l":92.36,"n":406,"o":92.42,"t":"2026-10-21T16:15:00Z","v":47982,"vw":92.447408},{"c":92.6,"h":92.81,"l":92.365,"n":422,"o":92.42,"t":"2026-10-21T16:30:00Z","v":24700,"vw":92.56698},{"c":92.81,"h":92.98,"l":92.495,"n":444,"o":92.65,"t":"2026-10-21T16:45:00Z","v":29334,"vw":92.649176},{"c":93.235,"h":93.2899,"l":92.81,"n":478,"o":92.84,"t":"2026-10-21T17:00:00Z","v":46449,"vw":93.087247},{"c":93.295,"h":93.46,"l":93.2,"n":435,"o":93.249,"t":"2026-10-21T17:15:00Z","v":76299,"vw":93.330314},{"c":93.35,"h":93.43,"l":92.91,"n":345,"o":93.31,"t":"2026-10-21T17:30:00Z","v":29477,"vw":93.126079},{"c":93.26,"h":93.69,"l":93.2,"n":408,"o":93.335,"t":"2026-10-21T17:45:00Z","v":33498,"vw":93.509933},{"c":93.315,"h":93.4697,"l":93.15,"n":224,"o":93.31,"t":"2026-10-21T18:00:00Z","v":18179,"vw":93.376158},{"c":93.54,"h":93.6922,"l":93.385,"n":225,"o":93.385,"t":"2026-10-21T18:15:00Z","v":16117,"vw":93.587995},{"c":93.39,"h":93.7,"l":93.39,"n":397,"o":93.47,"t":"2026-10-21T18:30:00Z","v":57455,"vw":93.603439},{"c":92.83,"h":93.445,"l":92.78,"n":615,"o":93.445,"t":"2026-10-21T18:45:00Z","v":94309,"vw":93.215127},{"c":93.05,"h":93.2174,"l":92.4,"n":548,"o":92.8,"t":"2026-10-21T19:00:00Z","v":60104,"vw":92.727273},{"c":93.21,"h":93.29,"l":92.845,"n":347,"o":93.08,"t":"2026-10-21T19:15:00Z","v":29542,"vw":93.064599},{"c":93.305,"h":93.3599,"l":93.1151,"n":295,"o":93.175,"t":"2026-10-21T19:30:00Z","v":26698,"vw":93.231671},{"c":93.42,"h":93.95,"l":93.25,"n":698,"o":93.3,"t":"2026-10-21T19:45:00Z","v":64893,"vw":93.541485},{"c":93.6,"h":94.19,"l":93.45,"n":116,"o":93.45,"t":"2026-10-21T20:00:00Z","v":10063,"vw":93.794317},{"c":93.5979,"h":93.8498,"l":93.5072,"n":66,"o":93.55,"t":"2026-10-21T20:15:00Z","v":4427,"vw":93.610917},{"c":93.9438,"h":94,"l":93.69,"n":98,"o":93.75,"t":"2026-10-21T20:30:00Z","v":8286,"vw":93.909986},{"c":93.85,"h":93.93,"l":93.661,"n":73,"o":93.85,"t":"2026-10-21T20:45:00Z","v":9934,"vw":93.76283},{"c":93.7458,"h":93.8,"l":93.45,"n":50,"o":93.71,"t":"2026-10-21T21:00:00Z","v":5132,"vw":93.638732},{"c":93.7616,"h":93.7999,"l":93.6,"n":36,"o":93.7999,"t":"2026-10-21T21:15:00Z","v":4293,"vw":93.703154},{"c":93.6,"h":93.8,"l":93.6,"n":13,"o":93.6,"t":"2026-10-21T21:30:00Z","v":2489,"vw":93.721001},{"c":93.55,"h":93.7,"l":93.55,"n":39,"o":93.7,"t":"2026-10-21T21:45:00Z","v":1219,"vw":93.609185},{"c":93.37,"h":93.5,"l":93.0819,"n":48,"o":93.5,"t":"2026-10-21T22:00:00Z","v":4140,"vw":93.322616},{"c":93.0032,"h":93.0802,"l":93.0032,"n":46,"o":93.0802,"t":"2026-10-21T22:15:00Z","v":2231,"vw":93.047711},{"c":93.11,"h":93.11,"l":93,"n":58,"o":93.03,"t":"2026-10-21T22:30:00Z","v":4242,"vw":93.058583},{"c":93.27,"h":93.27,"l":93.03,"n":15,"o":93.11,"t":"2026-10-21T22:45:00Z","v":2550,"vw":93.122048},{"c":92.95,"h":93,"l":92.7977,"n":17,"o":93,"t":"2026-10-21T23:00:00Z","v":1046,"vw":92.942136},{"c":92.75,"h":92.8183,"l":92.75,"n":22,"o":92.8183,"t":"2026-10-21T23:15:00Z","v":1398,"vw":92.797409},{"c":92.55,"h":92.83,"l":92.55,"n":17,"o":92.7063,"t":"2026-10-21T23:30:00Z","v":1081,"vw":92.659778},{"c":92.56,"h":92.76,"l":92.56,"n":14,"o":92.56,"t":"2026-10-21T23:45:00Z","v":1042,"vw":92.675115},{"c":90.3,"h":91.79,"l":90.3,"n":635,"o":91.58,"t":"2026-10-22T08:00:00Z","v":23095,"vw":91.176755},{"c":90.48,"h":90.69,"l":90.48,"n":12,"o":90.69,"t":"2026-10-22T08:15:00Z","v":1550,"vw":90.497863},{"c":90.5,"h":90.5,"l":90.3,"n":19,"o":90.39,"t":"2026-10-22T08:30:00Z","v":1318,"vw":90.355184},{"c":90.1,"h":90.6,"l":90.1,"n":61,"o":90.6,"t":"2026-10-22T08:45:00Z","v":1914,"vw":90.309115},{"c":90.53,"h":90.54,"l":90.2,"n":35,"o":90.2,"t":"2026-10-22T09:00:00Z","v":5494,"vw":90.495789},{"c":90.3,"h":90.63,"l":90.2709,"n":82,"o":90.63,"t":"2026-10-22T09:15:00Z","v":10730,"vw":90.437998},{"c":89.71,"h":90.26,"l":89.71,"n":226,"o":90.26,"t":"2026-10-22T09:30:00Z","v":5385,"vw":90.040333},{"c":90.1,"h":90.18,"l":89.9,"n":16,"o":89.95,"t":"2026-10-22T09:45:00Z","v":892,"vw":90.056469},{"c":90.149,"h":90.3,"l":90.149,"n":16,"o":90.3,"t":"2026-10-22T10:00:00Z","v":869,"vw":90.20507},{"c":90.25,"h":90.25,"l":89.97,"n":27,"o":90.14,"t":"2026-10-22T10:15:00Z","v":1775,"vw":90.13128},{"c":90.59,"h":90.6,"l":90.54,"n":9,"o":90.6,"t":"2026-10-22T10:30:00Z","v":909,"vw":90.590667},{"c":90.15,"h":90.26,"l":90.15,"n":40,"o":90.26,"t":"2026-10-22T10:45:00Z","v":1444,"vw":90.169739},{"c":89.52,"h":89.924,"l":88.02,"n":601,"o":89.78,"t":"2026-10-22T11:00:00Z","v":39800,"vw":88.97617},{"c":89.25,"h":89.52,"l":89.15,"n":147,"o":89.39,"t":"2026-10-22T11:15:00Z","v":17102,"vw":89.357129},{"c":89.66,"h":89.8319,"l":89.1895,"n":65,"o":89.2,"t":"2026-10-22T11:30:00Z","v":5894,"vw":89.524655},{"c":89.6,"h":89.7,"l":89.6,"n":40,"o":89.6155,"t":"2026-10-22T11:45:00Z","v":1979,"vw":89.65665},{"c":89.7297,"h":90,"l":89.42,"n":101,"o":89.67,"t":"2026-10-22T12:00:00Z","v":4992,"vw":89.634401},{"c":90.5,"h":90.5,"l":89.65,"n":42,"o":89.68,"t":"2026-10-22T12:15:00Z","v":3533,"vw":89.819322},{"c":90.2,"h":90.3234,"l":89.95,"n":52,"o":90.3234,"t":"2026-10-22T12:30:00Z","v":2604,"vw":90.083406},{"c":90.3803,"h":90.3803,"l":90.1,"n":41,"o":90.1,"t":"2026-10-22T12:45:00Z","v":3097,"vw":90.263004},{"c":90.26,"h":90.3322,"l":90.0428,"n":78,"o":90.22,"t":"2026-10-22T13:00:00Z","v":7622,"vw":90.218107},{"c":91.1,"h":91.2,"l":90.1165,"n":119,"o":90.1165,"t":"2026-10-22T13:15:00Z","v":8458,"vw":90.643666},{"c":90.77,"h":91.51,"l":90.51,"n":1083,"o":90.975,"t":"2026-10-22T13:30:00Z","v":144743,"vw":91.015921},{"c":89.43,"h":90.7701,"l":89.15,"n":1883,"o":90.68,"t":"2026-10-22T13:45:00Z","v":117157,"vw":89.762402},{"c":89.3401,"h":89.9899,"l":89.3301,"n":945,"o":89.38,"t":"2026-10-22T14:00:00Z","v":72352,"vw":89.680039},{"c":89.2522,"h":89.57,"l":89.1001,"n":716,"o":89.53,"t":"2026-10-22T14:15:00Z","v":44156,"vw":89.292916},{"c":89.14,"h":89.35,"l":88.7756,"n":1211,"o":89.35,"t":"2026-10-22T14:30:00Z","v":104205,"vw":89.064716},{"c":89.2,"h":89.2393,"l":88.8,"n":796,"o":89.19,"t":"2026-10-22T14:45:00Z","v":83713,"vw":89.060146},{"c":88.935,"h":89.24,"l":88.865,"n":620,"o":89.215,"t":"2026-10-22T15:00:00Z","v":51100,"vw":89.046378},{"c":89.36,"h":89.6799,"l":88.935,"n":504,"o":88.935,"t":"2026-10-22T15:15:00Z","v":33403,"vw":89.285604},{"c":89.32,"h":89.65,"l":89.12,"n":590,"o":89.489,"t":"2026-10-22T15:30:00Z","v":35278,"vw":89.332415},{"c":89.59,"h":89.6599,"l":89.21,"n":330,"o":89.255,"t":"2026-10-22T15:45:00Z","v":22666,"vw":89.433765},{"c":89.405,"h":89.72,"l":89.32,"n":305,"o":89.62,"t":"2026-10-22T16:00:00Z","v":14257,"vw":89.506619},{"c":89.11,"h":89.68,"l":89.11,"n":382,"o":89.4,"t":"2026-10-22T16:15:00Z","v":23229,"vw":89.455422},{"c":88.92,"h":89.28,"l":88.9,"n":493,"o":89.11,"t":"2026-10-22T16:30:00Z","v":44026,"vw":89.002953},{"c":89.025,"h":89.07,"l":88.65,"n":532,"o":88.96,"t":"2026-10-22T16:45:00Z","v":40616,"vw":88.805743},{"c":88.8999,"h":89.19,"l":88.71,"n":267,"o":89.05,"t":"2026-10-22T17:00:00Z","v":15281,"vw":88.959586},{"c":88.85,"h":89.1,"l":88.7188,"n":333,"o":88.945,"t":"2026-10-22T17:15:00Z","v":19550,"vw":88.935606},{"c":88.49,"h":88.8,"l":88.4265,"n":557,"o":88.75,"t":"2026-10-22T17:30:00Z","v":29873,"vw":88.58487},{"c":87.88,"h":88.61,"l":87.81,"n":921,"o":88.51,"t":"2026-10-22T17:45:00Z","v":44454,"vw":88.193598},{"c":87.6,"h":88.03,"l":87.46,"n":535,"o":87.93,"t":"2026-10-22T18:00:00Z","v":38786,"vw":87.765051},{"c":87.2239,"h":87.87,"l":87.2239,"n":537,"o":87.68,"t":"2026-10-22T18:15:00Z","v":28551,"vw":87.468713},{"c":86.97,"h":87.2,"l":86.92,"n":643,"o":87.2,"t":"2026-10-22T18:30:00Z","v":37212,"vw":87.029309},{"c":86.84,"h":87.25,"l":86.84,"n":368,"o":87.14,"t":"2026-10-22T18:45:00Z","v":16988,"vw":87.053372},{"c":86.75,"h":86.9636,"l":86.655,"n":503,"o":86.94,"t":"2026-10-22T19:00:00Z","v":28529,"vw":86.831486},{"c":86.9337,"h":86.97,"l":86.65,"n":481,"o":86.6902,"t":"2026-10-22T19:15:00Z","v":38644,"vw":86.806256},{"c":86.56,"h":87.1,"l":86.4567,"n":587,"o":86.96,"t":"2026-10-22T19:30:00Z","v":31952,"vw":86.721355},{"c":87.51,"h":87.69,"l":86.3,"n":995,"o":86.5641,"t":"2026-10-22T19:45:00Z","v":62492,"vw":87.081061},{"c":87.601,"h":87.95,"l":87.48,"n":82,"o":87.48,"t":"2026-10-22T20:00:00Z","v":8973,"vw":87.62369},{"c":87.86,"h":87.86,"l":87.78,"n":41,"o":87.781,"t":"2026-10-22T20:15:00Z","v":1891,"vw":87.807155},{"c":87.6,"h":87.9432,"l":87.6,"n":30,"o":87.93,"t":"2026-10-22T20:30:00Z","v":1625,"vw":87.8437},{"c":87.72,"h":87.73,"l":87.33,"n":12,"o":87.33,"t":"2026-10-22T20:45:00Z","v":2230,"vw":87.60932},{"c":87.759,"h":87.91,"l":87.75,"n":35,"o":87.91,"t":"2026-10-22T21:00:00Z","v":1972,"vw":87.85003},{"c":87.64,"h":87.76,"l":87.64,"n":41,"o":87.76,"t":"2026-10-22T21:15:00Z","v":5301,"vw":87.666112},{"c":87.74,"h":87.74,"l":87.6337,"n":11,"o":87.6337,"t":"2026-10-22T21:30:00Z","v":1287,"vw":87.651001},{"c":87.77,"h":87.77,"l":87.77,"n":1,"o":87.77,"t":"2026-10-22T21:45:00Z","v":185,"vw":87.77},{"c":87.88,"h":87.88,"l":87.79,"n":13,"o":87.79,"t":"2026-10-22T22:00:00Z","v":997,"vw":87.836375},{"c":88.01,"h":88.01,"l":87.99,"n":7,"o":87.99,"t":"2026-10-22T22:15:00Z","v":264,"vw":88},{"c":87.7925,"h":87.8,"l":87.76,"n":20,"o":87.76,"t":"2026-10-22T22:30:00Z","v":1665,"vw":87.790974},{"c":88,"h":88,"l":87.7492,"n":24,"o":87.76,"t":"2026-10-22T22:45:00Z","v":2163,"vw":87.796195},{"c":87.58,"h":87.83,"l":87.58,"n":12,"o":87.8,"t":"2026-10-22T23:00:00Z","v":726,"vw":87.696393},{"c":87.36,"h":87.62,"l":87.36,"n":21,"o":87.62,"t":"2026-10-22T23:15:00Z","v":2876,"vw":87.454688},{"c":87.3,"h":87.3981,"l":87.02,"n":39,"o":87.3981,"t":"2026-10-22T23:30:00Z","v":3123,"vw":87.124754},{"c":87.55,"h":87.55,"l":87.2718,"n":14,"o":87.2718,"t":"2026-10-22T23:45:00Z","v":1244,"vw":87.344764}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7928899082568808,"strike":117.20183486238533,"iv":0.7352266055045871,"gamma":0.009643119266055046,"theta":-0.05547522935779817,"vega":0.043120183486238535,"rho":0.006049007704528828,"breakevenPct":34.774100252018506},{"delta":0.15,"premium":1.2719780219780221,"strike":110.79120879120879,"iv":0.7238296703296703,"gamma":0.013046153846153846,"theta":-0.07304945054945056,"vega":0.05753956043956044,"rho":0.009060131285756945,"breakevenPct":27.999071174399557},{"delta":0.2,"premium":1.7981147540983606,"strike":106.26885245901639,"iv":0.7157590163934426,"gamma":0.01579639344262295,"theta":-0.08674688524590164,"vega":0.06899311475409836,"rho":0.012053884530225083,"breakevenPct":23.43457134564792},{"delta":0.25,"premium":2.408482142857143,"strike":102.85119047619048,"iv":0.7217654761904762,"gamma":0.01787440476190476,"theta":-0.09969523809523809,"vega":0.07840178571428572,"rho":0.014996252413112084,"breakevenPct":20.22806695493732},{"delta":0.3,"premium":3.0575892857142852,"strike":99.74404761904762,"iv":0.7211416666666667,"gamma":0.01952797619047619,"theta":-0.10916547619047619,"vega":0.08576309523809524,"rho":0.017922567040767973,"breakevenPct":17.42048761252074},{"delta":0.35,"premium":3.6889447236180897,"strike":96.7035175879397,"iv":0.7048633165829146,"gamma":0.02128894472361809,"theta":-0.11390050251256281,"vega":0.09136331658291458,"rho":0.020859594916420202,"breakevenPct":14.668717660260183},{"delta":0.4,"premium":4.570325203252033,"strike":94.45934959349593,"iv":0.7268642276422764,"gamma":0.021491869918699186,"theta":-0.12271138211382114,"vega":0.0953109756097561,"rho":0.023632621732836343,"breakevenPct":13.112135690174721},{"delta":0.45,"premium":5.288235294117647,"strike":91.87254901960785,"iv":0.7086676470588236,"gamma":0.02265098039215686,"theta":-0.12302352941176471,"vega":0.09766372549019608,"rho":0.026515789165232433,"breakevenPct":10.977480655311814},{"delta":0.5,"premium":6.2012987012987,"strike":89.59740259740259,"iv":0.7099207792207792,"gamma":0.022779220779220778,"theta":-0.1245038961038961,"vega":0.0984,"rho":0.02926638469160312,"breakevenPct":9.421703368019763},{"delta":0.55,"premium":7.301339285714287,"strike":87.39732142857143,"iv":0.7225696428571429,"gamma":0.022179464285714285,"theta":-0.12603973214285713,"vega":0.09763839285714286,"rho":0.031881322150513584,"breakevenPct":8.165232112262382},{"delta":0.6,"premium":8.474153498871333,"strike":85.14446952595937,"iv":0.7291027088036117,"gamma":0.021450564334085778,"theta":-0.1245155756207675,"vega":0.09526613995485328,"rho":0.03444324513042475,"breakevenPct":6.93160825223381},{"delta":0.65,"premium":9.877032136105862,"strike":82.7882797731569,"iv":0.735294706994329,"gamma":0.020205671077504723,"theta":-0.11971115311909263,"vega":0.09045538752362949,"rho":0.03682802502418863,"breakevenPct":5.842732049414916},{"delta":0.7,"premium":11.294801512287336,"strike":80.42533081285444,"iv":0.7414856332703214,"gamma":0.018929678638941398,"theta":-0.11470170132325141,"vega":0.08549319470699432,"rho":0.03920128314988728,"breakevenPct":4.763143718037438},{"delta":0.75,"premium":12.941590678824722,"strike":77.92299898682877,"iv":0.7375736575481256,"gamma":0.01724609929078014,"theta":-0.1043288753799392,"vega":0.0774966565349544,"rho":0.04140059250852316,"breakevenPct":3.7859390812718425},{"delta":0.8,"premium":14.638652482269507,"strike":75.39007092198581,"iv":0.7314439716312057,"gamma":0.015473049645390069,"theta":-0.0927787234042553,"vega":0.06883404255319148,"rho":0.04356171799146233,"breakevenPct":2.831208914055198},{"delta":0.85,"premium":17.12047244094488,"strike":72.2244094488189,"iv":0.7345523622047244,"gamma":0.01270196850393701,"theta":-0.07801023622047244,"vega":0.05678622047244095,"rho":0.04511210535473466,"breakevenPct":2.0501220899643497},{"delta":0.9,"premium":20.128684210526316,"strike":68.58771929824562,"iv":0.7361052631578947,"gamma":0.009513684210526313,"theta":-0.060651578947368404,"vega":0.04280508771929824,"rho":0.046248710447160155,"breakevenPct":1.3322712835773118}],"put":[{"delta":0.1,"premium":1.0726027397260276,"strike":66.78082191780823,"iv":0.8261671232876713,"gamma":0.008546575342465754,"theta":-0.059838356164383565,"vega":0.04289178082191781,"rho":-0.007869789284056732,"breakevenPct":24.947779351133978},{"delta":0.15,"premium":1.72062243502052,"strike":71.16963064295486,"iv":0.8018039671682626,"gamma":0.011688919288645691,"theta":-0.07718262653898769,"vega":0.0570469220246238,"rho":-0.011895274385175656,"breakevenPct":20.675033457527878},{"delta":0.2,"premium":2.4388166894664844,"strike":74.58960328317373,"iv":0.7909968536251709,"gamma":0.01428809849521204,"theta":-0.09175170998632012,"vega":0.06888002735978113,"rho":-0.01597084964764659,"breakevenPct":17.589050149963164},{"delta":0.25,"premium":3.1591176470588236,"strike":77.58823529411765,"iv":0.765215294117647,"gamma":0.016722352941176473,"theta":-0.0995564705882353,"vega":0.07770235294117647,"rho":-0.020052374223291616,"breakevenPct":14.986730271777471},{"delta":0.3,"premium":3.9520579981290926,"strike":80.42095416276895,"iv":0.7449846585594012,"gamma":0.018826286248830683,"theta":-0.10665650140318055,"vega":0.08549242282507015,"rho":-0.024186696075494046,"breakevenPct":12.656886162604394},{"delta":0.35,"premium":5.074602432179607,"strike":82.75958840037418,"iv":0.7593438727782975,"gamma":0.019527876520112255,"theta":-0.11474817586529466,"vega":0.09045032740879326,"rho":-0.028557843068779124,"breakevenPct":11.267862971793747},{"delta":0.4,"premium":6.187058823529413,"strike":85.09882352941176,"iv":0.7717955294117647,"gamma":0.02025929411764706,"theta":-0.12239623529411764,"vega":0.09530376470588237,"rho":-0.03292179428441423,"breakevenPct":9.866630832801425},{"delta":0.45,"premium":7.227804878048781,"strike":87.46829268292683,"iv":0.7546609756097562,"gamma":0.02125951219512195,"theta":-0.1220390243902439,"vega":0.09762780487804879,"rho":-0.03723693111855416,"breakevenPct":8.348957390202113},{"delta":0.5,"premium":8.810106382978724,"strike":89.94680851063829,"iv":0.7748585106382979,"gamma":0.02082659574468085,"theta":-0.12584574468085105,"vega":0.09849468085106383,"rho":-0.04195923842021928,"breakevenPct":7.325297398447078},{"delta":0.55,"premium":10.505789473684214,"strike":92.54736842105264,"iv":0.7858852631578948,"gamma":0.020390526315789474,"theta":-0.12601684210526318,"vega":0.09767157894736841,"rho":-0.04676040657896713,"breakevenPct":6.291743064113737},{"delta":0.6,"premium":11.6671875,"strike":94.79296875,"iv":0.753758984375,"gamma":0.020796484375,"theta":-0.11692851562499999,"vega":0.095310546875,"rho":-0.05116212835733643,"breakevenPct":5.053362364363216},{"delta":0.65,"premium":13.63972972972973,"strike":97.55675675675676,"iv":0.7576637837837839,"gamma":0.019832972972972974,"theta":-0.11178540540540541,"vega":0.09139783783783784,"rho":-0.056170143489998145,"breakevenPct":4.14959791316159},{"delta":0.7,"premium":16.5561797752809,"strike":101.11235955056179,"iv":0.7870033707865168,"gamma":0.0179,"theta":-0.10807640449438202,"vega":0.08578426966292135,"rho":-0.0619119954082489,"breakevenPct":3.419554796937862},{"delta":0.75,"premium":18.540384615384614,"strike":103.88461538461539,"iv":0.7619230769230769,"gamma":0.01688076923076923,"theta":-0.09393076923076923,"vega":0.07844999999999999,"rho":-0.0669310751151292,"breakevenPct":2.5194394411984393},{"delta":0.8,"premium":22.335714285714293,"strike":108.27731092436976,"iv":0.7804781512605041,"gamma":0.014561344537815123,"theta":-0.08300168067226889,"vega":0.06910672268907561,"rho":-0.07334851083907164,"breakevenPct":1.8371254841171112},{"delta":0.85,"premium":27.56100917431193,"strike":114.06422018348624,"iv":0.8060761467889909,"gamma":0.011721100917431192,"theta":-0.06897614678899082,"vega":0.05751009174311926,"rho":-0.08088597005443074,"breakevenPct":1.1956470483445862},{"delta":0.9,"premium":35.24901477832512,"strike":122.29064039408867,"iv":0.8367019704433497,"gamma":0.008466995073891627,"theta":-0.050026600985221686,"vega":0.04322216748768473,"rho":-0.09036055762264748,"breakevenPct":0.5806674862780656}]},"raw":{"call":[{"delta":0.1,"premium":0.7928899082568808,"strike":117.20183486238533,"iv":0.7352266055045871,"gamma":0.009643119266055046,"theta":-0.05547522935779817,"vega":0.043120183486238535,"rho":0.006049007704528828,"breakevenPct":34.774100252018506},{"delta":0.15,"premium":1.2719780219780221,"strike":110.79120879120879,"iv":0.7238296703296703,"gamma":0.013046153846153846,"theta":-0.07304945054945056,"vega":0.05753956043956044,"rho":0.009060131285756945,"breakevenPct":27.999071174399557},{"delta":0.2,"premium":1.7981147540983606,"strike":106.26885245901639,"iv":0.7157590163934426,"gamma":0.01579639344262295,"theta":-0.08674688524590164,"vega":0.06899311475409836,"rho":0.012053884530225083,"breakevenPct":23.43457134564792},{"delta":0.25,"premium":2.408482142857143,"strike":102.85119047619048,"iv":0.7217654761904762,"gamma":0.01787440476190476,"theta":-0.09969523809523809,"vega":0.07840178571428572,"rho":0.014996252413112084,"breakevenPct":20.22806695493732},{"delta":0.3,"premium":3.0575892857142852,"strike":99.74404761904762,"iv":0.7211416666666667,"gamma":0.01952797619047619,"theta":-0.10916547619047619,"vega":0.08576309523809524,"rho":0.017922567040767973,"breakevenPct":17.42048761252074},{"delta":0.35,"premium":3.6889447236180897,"strike":96.7035175879397,"iv":0.7048633165829146,"gamma":0.02128894472361809,"theta":-0.11390050251256281,"vega":0.09136331658291458,"rho":0.020859594916420202,"breakevenPct":14.668717660260183},{"delta":0.4,"premium":4.570325203252033,"strike":94.45934959349593,"iv":0.7268642276422764,"gamma":0.021491869918699186,"theta":-0.12271138211382114,"vega":0.0953109756097561,"rho":0.023632621732836343,"breakevenPct":13.112135690174721},{"delta":0.45,"premium":5.288235294117647,"strike":91.87254901960785,"iv":0.7086676470588236,"gamma":0.02265098039215686,"theta":-0.12302352941176471,"vega":0.09766372549019608,"rho":0.026515789165232433,"breakevenPct":10.977480655311814},{"delta":0.5,"premium":6.2012987012987,"strike":89.59740259740259,"iv":0.7099207792207792,"gamma":0.022779220779220778,"theta":-0.1245038961038961,"vega":0.0984,"rho":0.02926638469160312,"breakevenPct":9.421703368019763},{"delta":0.55,"premium":7.301339285714287,"strike":87.39732142857143,"iv":0.7225696428571429,"gamma":0.022179464285714285,"theta":-0.12603973214285713,"vega":0.09763839285714286,"rho":0.031881322150513584,"breakevenPct":8.165232112262382},{"delta":0.6,"premium":8.474153498871333,"strike":85.14446952595937,"iv":0.7291027088036117,"gamma":0.021450564334085778,"theta":-0.1245155756207675,"vega":0.09526613995485328,"rho":0.03444324513042475,"breakevenPct":6.93160825223381},{"delta":0.65,"premium":9.877032136105862,"strike":82.7882797731569,"iv":0.735294706994329,"gamma":0.020205671077504723,"theta":-0.11971115311909263,"vega":0.09045538752362949,"rho":0.03682802502418863,"breakevenPct":5.842732049414916},{"delta":0.7,"premium":11.294801512287336,"strike":80.42533081285444,"iv":0.7414856332703214,"gamma":0.018929678638941398,"theta":-0.11470170132325141,"vega":0.08549319470699432,"rho":0.03920128314988728,"breakevenPct":4.763143718037438},{"delta":0.75,"premium":12.941590678824722,"strike":77.92299898682877,"iv":0.7375736575481256,"gamma":0.01724609929078014,"theta":-0.1043288753799392,"vega":0.0774966565349544,"rho":0.04140059250852316,"breakevenPct":3.7859390812718425},{"delta":0.8,"premium":14.638652482269507,"strike":75.39007092198581,"iv":0.7314439716312057,"gamma":0.015473049645390069,"theta":-0.0927787234042553,"vega":0.06883404255319148,"rho":0.04356171799146233,"breakevenPct":2.831208914055198},{"delta":0.85,"premium":17.12047244094488,"strike":72.2244094488189,"iv":0.7345523622047244,"gamma":0.01270196850393701,"theta":-0.07801023622047244,"vega":0.05678622047244095,"rho":0.04511210535473466,"breakevenPct":2.0501220899643497},{"delta":0.9,"premium":20.128684210526316,"strike":68.58771929824562,"iv":0.7361052631578947,"gamma":0.009513684210526313,"theta":-0.060651578947368404,"vega":0.04280508771929824,"rho":0.046248710447160155,"breakevenPct":1.3322712835773118}],"put":[{"delta":0.1,"premium":1.0726027397260276,"strike":66.78082191780823,"iv":0.8261671232876713,"gamma":0.008546575342465754,"theta":-0.059838356164383565,"vega":0.04289178082191781,"rho":-0.007869789284056732,"breakevenPct":24.947779351133978},{"delta":0.15,"premium":1.72062243502052,"strike":71.16963064295486,"iv":0.8018039671682626,"gamma":0.011688919288645691,"theta":-0.07718262653898769,"vega":0.0570469220246238,"rho":-0.011895274385175656,"breakevenPct":20.675033457527878},{"delta":0.2,"premium":2.4388166894664844,"strike":74.58960328317373,"iv":0.7909968536251709,"gamma":0.01428809849521204,"theta":-0.09175170998632012,"vega":0.06888002735978113,"rho":-0.01597084964764659,"breakevenPct":17.589050149963164},{"delta":0.25,"premium":3.1591176470588236,"strike":77.58823529411765,"iv":0.765215294117647,"gamma":0.016722352941176473,"theta":-0.0995564705882353,"vega":0.07770235294117647,"rho":-0.020052374223291616,"breakevenPct":14.986730271777471},{"delta":0.3,"premium":3.9520579981290926,"strike":80.42095416276895,"iv":0.7449846585594012,"gamma":0.018826286248830683,"theta":-0.10665650140318055,"vega":0.08549242282507015,"rho":-0.024186696075494046,"breakevenPct":12.656886162604394},{"delta":0.35,"premium":5.074602432179607,"strike":82.75958840037418,"iv":0.7593438727782975,"gamma":0.019527876520112255,"theta":-0.11474817586529466,"vega":0.09045032740879326,"rho":-0.028557843068779124,"breakevenPct":11.267862971793747},{"delta":0.4,"premium":6.187058823529413,"strike":85.09882352941176,"iv":0.7717955294117647,"gamma":0.02025929411764706,"theta":-0.12239623529411764,"vega":0.09530376470588237,"rho":-0.03292179428441423,"breakevenPct":9.866630832801425},{"delta":0.45,"premium":7.227804878048781,"strike":87.46829268292683,"iv":0.7546609756097562,"gamma":0.02125951219512195,"theta":-0.1220390243902439,"vega":0.09762780487804879,"rho":-0.03723693111855416,"breakevenPct":8.348957390202113},{"delta":0.5,"premium":8.810106382978724,"strike":89.94680851063829,"iv":0.7748585106382979,"gamma":0.02082659574468085,"theta":-0.12584574468085105,"vega":0.09849468085106383,"rho":-0.04195923842021928,"breakevenPct":7.325297398447078},{"delta":0.55,"premium":10.505789473684214,"strike":92.54736842105264,"iv":0.7858852631578948,"gamma":0.020390526315789474,"theta":-0.12601684210526318,"vega":0.09767157894736841,"rho":-0.04676040657896713,"breakevenPct":6.291743064113737},{"delta":0.6,"premium":11.6671875,"strike":94.79296875,"iv":0.753758984375,"gamma":0.020796484375,"theta":-0.11692851562499999,"vega":0.095310546875,"rho":-0.05116212835733643,"breakevenPct":5.053362364363216},{"delta":0.65,"premium":13.63972972972973,"strike":97.55675675675676,"iv":0.7576637837837839,"gamma":0.019832972972972974,"theta":-0.11178540540540541,"vega":0.09139783783783784,"rho":-0.056170143489998145,"breakevenPct":4.14959791316159},{"delta":0.7,"premium":16.5561797752809,"strike":101.11235955056179,"iv":0.7870033707865168,"gamma":0.0179,"theta":-0.10807640449438202,"vega":0.08578426966292135,"rho":-0.0619119954082489,"breakevenPct":3.419554796937862},{"delta":0.75,"premium":18.540384615384614,"strike":103.88461538461539,"iv":0.7619230769230769,"gamma":0.01688076923076923,"theta":-0.09393076923076923,"vega":0.07844999999999999,"rho":-0.0669310751151292,"breakevenPct":2.5194394411984393},{"delta":0.8,"premium":22.335714285714293,"strike":108.27731092436976,"iv":0.7804781512605041,"gamma":0.014561344537815123,"theta":-0.08300168067226889,"vega":0.06910672268907561,"rho":-0.07334851083907164,"breakevenPct":1.8371254841171112},{"delta":0.85,"premium":27.56100917431193,"strike":114.06422018348624,"iv":0.8060761467889909,"gamma":0.011721100917431192,"theta":-0.06897614678899082,"vega":0.05751009174311926,"rho":-0.08088597005443074,"breakevenPct":1.1956470483445862},{"delta":0.9,"premium":35.24901477832512,"strike":122.29064039408867,"iv":0.8367019704433497,"gamma":0.008466995073891627,"theta":-0.050026600985221686,"vega":0.04322216748768473,"rho":-0.09036055762264748,"breakevenPct":0.5806674862780656}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}